시장 데이터를 불러오는 중
전체 종목
Burlington Stores, Inc. Common Stock 과거 주가
Burlington Stores, Inc. Common Stock · BURL · NYSE
주요 사업 분야는 백화점·전문 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Burlington Stores, Inc. Common Stock · BURL · NYSE
주요 사업 분야는 백화점·전문 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩369,068 | ₩372,890 | ₩358,631 | ₩370,137 | +0.29% | 144.4만 |
| 2026.10.08 | ₩361,651 | ₩371,741 | ₩357,562 | ₩369,963 | +2.30% | 100.7만 |
| 2026.10.07 | ₩367,491 | ₩370,712 | ₩361,718 | ₩364,244 | -0.88% | 115.4만 |
| 2026.10.06 | ₩364,591 | ₩374,026 | ₩363,295 | ₩369,416 | +1.32% | 94.4만 |
| 2026.10.05 | ₩371,193 | ₩372,676 | ₩363,014 | ₩363,241 | -2.14% | 115만 |
| 2026.10.02 | ₩368,667 | ₩370,177 | ₩361,999 | ₩367,959 | -0.19% | 199.2만 |
| 2026.10.01 | ₩360,609 | ₩368,533 | ₩357,054 | ₩367,932 | +2.03% | 186.8만 |
| 2026.09.30 | ₩362,440 | ₩362,493 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩357,067 |
| -1.48% |
| 114.9만 |
| 2026.09.29 | ₩358,644 | ₩361,812 | ₩352,550 | ₩360,889 | +0.63% | 150.7만 |
|---|
| 2026.09.28 | ₩340,363 | ₩360,261 | ₩339,414 | ₩355,998 | +4.59% | 208.1만 |
|---|
| 2026.09.25 | ₩334,108 | ₩342,982 | ₩330,954 | ₩340,363 | +1.87% | 145만 |
|---|
| 2026.09.24 | ₩346,390 | ₩346,483 | ₩338,425 | ₩340,550 | -1.69% | 114.6만 |
|---|
| 2026.09.23 | ₩341,659 | ₩347,365 | ₩338,412 | ₩343,891 | +0.65% | 109.9만 |
|---|
| 2026.09.22 | ₩342,942 | ₩349,744 | ₩334,015 | ₩343,249 | +0.09% | 200.5만 |
|---|
| 2026.09.21 | ₩317,992 | ₩338,625 | ₩316,495 | ₩336,500 | +5.82% | 243.6만 |
|---|
| 2026.09.18 | ₩319,635 | ₩322,027 | ₩314,624 | ₩316,882 | -0.86% | 207.6만 |
|---|
| 2026.09.17 | ₩313,301 | ₩321,707 | ₩312,178 | ₩320,116 | +2.18% | 218.9만 |
|---|
| 2026.09.16 | ₩308,129 | ₩316,134 | ₩307,327 | ₩308,316 | +0.06% | 172.6만 |
|---|
| 2026.09.15 | ₩312,379 | ₩313,381 | ₩303,158 | ₩303,732 | -2.77% | 127.1만 |
|---|
| 2026.09.14 | ₩318,593 | ₩318,620 | ₩309,893 | ₩310,361 | -2.58% | 105.5만 |
|---|
| 2026.09.11 | ₩319,381 | ₩320,664 | ₩315,760 | ₩319,448 | +0.02% | 133.2만 |
|---|
| 2026.09.10 | ₩318,259 | ₩321,814 | ₩316,388 | ₩318,112 | -0.05% | 112.6만 |
|---|
| 2026.09.09 | ₩343,744 | ₩343,744 | ₩319,395 | ₩319,635 | -7.01% | 186.8만 |
|---|
| 2026.09.08 | ₩353,913 | ₩356,787 | ₩337,850 | ₩341,338 | -3.55% | 172.9만 |
|---|
| 2026.09.04 | ₩344,586 | ₩357,495 | ₩344,318 | ₩354,582 | +2.90% | 212.7만 |
|---|
| 2026.09.03 | ₩345,307 | ₩348,127 | ₩337,583 | ₩345,534 | +0.07% | 133.7만 |
|---|
| 2026.09.02 | ₩350,145 | ₩351,334 | ₩343,369 | ₩343,543 | -1.89% | 186만 |
|---|
| 2026.09.01 | ₩342,113 | ₩354,114 | ₩338,973 | ₩350,332 | +2.40% | 221.7만 |
|---|
| 2026.08.31 | ₩361,491 | ₩362,400 | ₩342,461 | ₩347,138 | -3.97% | 287.9만 |
|---|
| 2026.08.28 | ₩389,287 | ₩390,891 | ₩364,458 | ₩364,765 | -6.30% | 289.3만 |
|---|
| 2026.08.27 | ₩409,440 | ₩420,586 | ₩385,626 | ₩387,550 | -5.35% | 395.8만 |
|---|
| 2026.08.26 | ₩419,623 | ₩424,902 | ₩415,200 | ₩419,610 | -0.00% | 247만 |
|---|
| 2026.08.25 | ₩438,533 | ₩438,560 | ₩419,623 | ₩421,321 | -3.93% | 177.9만 |
|---|
| 2026.08.24 | ₩435,660 | ₩442,302 | ₩433,575 | ₩441,861 | +1.42% | 67.9만 |
|---|
| 2026.08.21 | ₩449,692 | ₩453,046 | ₩434,805 | ₩436,328 | -2.97% | 82.8만 |
|---|
| 2026.08.20 | ₩442,676 | ₩448,489 | ₩436,128 | ₩445,322 | +0.60% | 121.4만 |
|---|
| 2026.08.19 | ₩446,351 | ₩452,752 | ₩439,722 | ₩451,028 | +1.05% | 85만 |
|---|
| 2026.08.18 | ₩452,872 | ₩456,213 | ₩445,937 | ₩450,293 | -0.57% | 129.5만 |
|---|
| 2026.08.17 | ₩462,641 | ₩464,405 | ₩443,398 | ₩450,160 | -2.70% | 82.4만 |
|---|
| 2026.08.14 | ₩469,751 | ₩475,872 | ₩464,058 | ₩464,619 | -1.09% | 99.1만 |
|---|
| 2026.08.13 | ₩483,903 | ₩483,903 | ₩465,969 | ₩474,843 | -1.87% | 52.6만 |
|---|
| 2026.08.12 | ₩480,402 | ₩482,206 | ₩468,308 | ₩472,584 | -1.63% | 99.9만 |
|---|
| 2026.08.11 | ₩491,935 | ₩493,939 | ₩478,665 | ₩479,533 | -2.52% | 55.2만 |
|---|
| 2026.08.10 | ₩494,768 | ₩501,303 | ₩491,668 | ₩496,465 | +0.34% | 115.3만 |
|---|
| 2026.08.07 | ₩494,394 | ₩500,314 | ₩489,797 | ₩493,071 | -0.27% | 64.1만 |
|---|
| 2026.08.06 | ₩496,385 | ₩501,223 | ₩491,066 | ₩495,997 | -0.08% | 36.4만 |
|---|
| 2026.08.05 | ₩488,113 | ₩498,844 | ₩488,113 | ₩493,579 | +1.12% | 64.5만 |
|---|
| 2026.08.04 | ₩495,944 | ₩501,437 | ₩488,073 | ₩491,547 | -0.89% | 74.9만 |
|---|
| 2026.08.03 | ₩498,643 | ₩503,080 | ₩490,291 | ₩492,095 | -1.31% | 57.5만 |
|---|
| 2026.07.31 | ₩498,082 | ₩499,151 | ₩491,962 | ₩492,429 | -1.13% | 48.4만 |
|---|
| 2026.07.30 | ₩494,821 | ₩499,646 | ₩485,253 | ₩497,387 | +0.52% | 57.4만 |
|---|
| 2026.07.29 | ₩492,496 | ₩505,593 | ₩489,128 | ₩495,971 | +0.71% | 81.6만 |
|---|
| 2026.07.28 | ₩483,676 | ₩498,951 | ₩483,676 | ₩494,474 | +2.23% | 72.2만 |
|---|
| 2026.07.27 | ₩477,502 | ₩480,977 | ₩468,508 | ₩478,437 | +0.20% | 56.8만 |
|---|
| 2026.07.24 | ₩454,797 | ₩469,978 | ₩451,616 | ₩467,693 | +2.84% | 62.3만 |
|---|
| 2026.07.23 | ₩466,223 | ₩470,900 | ₩450,520 | ₩453,674 | -2.69% | 68.9만 |
|---|
| 2026.07.22 | ₩476,179 | ₩477,101 | ₩468,054 | ₩473,052 | -0.66% | 41.6만 |
|---|
| 2026.07.21 | ₩474,776 | ₩481,097 | ₩461,546 | ₩474,014 | -0.16% | 74.3만 |
|---|
| 2026.07.20 | ₩459,274 | ₩472,865 | ₩454,623 | ₩470,593 | +2.46% | 88.6만 |
|---|
| 2026.07.17 | ₩473,185 | ₩482,714 | ₩459,247 | ₩461,465 | -2.48% | 73.6만 |
|---|
| 2026.07.16 | ₩459,621 | ₩478,063 | ₩459,621 | ₩476,045 | +3.57% | 62.4만 |
|---|
| 2026.07.15 | ₩449,251 | ₩462,401 | ₩447,086 | ₩461,372 | +2.70% | 72.6만 |
|---|
| 2026.07.14 | ₩442,863 | ₩447,153 | ₩436,074 | ₩446,765 | +0.88% | 49.4만 |
|---|
| 2026.07.13 | ₩443,611 | ₩448,903 | ₩435,700 | ₩437,785 | -1.31% | 54.9만 |
|---|
| 2026.07.10 | ₩432,680 | ₩441,874 | ₩432,680 | ₩437,958 | +1.22% | 52.3만 |
|---|
| 2026.07.09 | ₩424,822 | ₩431,517 | ₩422,563 | ₩429,566 | +1.12% | 53.6만 |
|---|
| 2026.07.08 | ₩418,728 | ₩424,595 | ₩411,672 | ₩423,846 | +1.22% | 56.7만 |
|---|
| 2026.07.07 | ₩420,920 | ₩428,176 | ₩414,452 | ₩422,456 | +0.37% | 62.3만 |
|---|
| 2026.07.06 | ₩417,057 | ₩418,193 | ₩407,943 | ₩417,432 | +0.09% | 56.5만 |
|---|
| 2026.07.02 | ₩419,369 | ₩423,566 | ₩415,160 | ₩418,527 | -0.20% | 46만 |
|---|
| 2026.07.01 | ₩416,309 | ₩427,000 | ₩413,516 | ₩420,920 | +1.11% | 64.6만 |
|---|
| 2026.06.30 | ₩420,826 | ₩426,425 | ₩413,075 | ₩423,365 | +0.60% | 66.3만 |
|---|
| 2026.06.29 | ₩421,695 | ₩430,074 | ₩416,951 | ₩419,998 | -0.40% | 77.3만 |
|---|
| 2026.06.26 | ₩427,201 | ₩439,028 | ₩423,766 | ₩428,671 | +0.34% | 110.5만 |
|---|
| 2026.06.25 | ₩451,296 | ₩451,523 | ₩430,167 | ₩433,629 | -3.91% | 90.5만 |
|---|
| 2026.06.24 | ₩443,264 | ₩462,962 | ₩440,805 | ₩451,416 | +1.84% | 64.8만 |
|---|
| 2026.06.23 | ₩442,355 | ₩449,532 | ₩436,275 | ₩444,012 | +0.37% | 48.4만 |
|---|
| 2026.06.22 | ₩457,216 | ₩467,252 | ₩452,057 | ₩454,730 | -0.54% | 53.2만 |
|---|
| 2026.06.18 | ₩450,721 | ₩458,378 | ₩437,411 | ₩450,293 | -0.09% | 105.7만 |
|---|
| 2026.06.17 | ₩450,066 | ₩457,136 | ₩439,094 | ₩442,021 | -1.79% | 69.4만 |
|---|
| 2026.06.16 | ₩451,002 | ₩454,356 | ₩445,282 | ₩446,124 | -1.08% | 46.8만 |
|---|
| 2026.06.15 | ₩452,779 | ₩456,000 | ₩447,019 | ₩449,826 | -0.65% | 53.1만 |
|---|
| 2026.06.12 | ₩461,345 | ₩462,788 | ₩451,068 | ₩452,298 | -1.96% | 63만 |
|---|
| 2026.06.11 | ₩442,743 | ₩458,378 | ₩440,698 | ₩457,536 | +3.34% | 61.4만 |
|---|
| 2026.06.10 | ₩428,925 | ₩442,529 | ₩428,443 | ₩437,010 | +1.88% | 48.8만 |
|---|
| 2026.06.09 | ₩422,831 | ₩436,689 | ₩420,612 | ₩433,548 | +2.53% | 77.1만 |
|---|
| 2026.06.08 | ₩422,136 | ₩433,642 | ₩419,356 | ₩419,623 | -0.60% | 114.9만 |
|---|
| 2026.06.05 | ₩429,900 | ₩432,159 | ₩421,681 | ₩423,699 | -1.44% | 60.2만 |
|---|
| 2026.06.04 | ₩443,678 | ₩444,747 | ₩426,532 | ₩430,274 | -3.02% | 122.2만 |
|---|
| 2026.06.03 | ₩425,463 | ₩443,130 | ₩424,889 | ₩439,268 | +3.24% | 106.1만 |
|---|
| 2026.06.02 | ₩411,979 | ₩430,675 | ₩411,979 | ₩429,072 | +4.15% | 96.7만 |
|---|
| 2026.06.01 | ₩421,882 | ₩428,002 | ₩414,371 | ₩419,637 | -0.53% | 143만 |
|---|
| 2026.05.29 | ₩401,716 | ₩433,909 | ₩397,373 | ₩432,760 | +7.73% | 232.6만 |
|---|
| 2026.05.28 | ₩375,523 | ₩408,264 | ₩374,186 | ₩401,609 | +6.95% | 305만 |
|---|
| 2026.05.27 | ₩443,585 | ₩447,433 | ₩429,887 | ₩435,967 | -1.72% | 124.4만 |
|---|
| 2026.05.26 | ₩443,037 | ₩444,039 | ₩432,012 | ₩436,422 | -1.49% | 97.7만 |
|---|
| 2026.05.22 | ₩422,350 | ₩434,283 | ₩419,837 | ₩433,669 | +2.68% | 103.1만 |
|---|
| 2026.05.21 | ₩410,964 | ₩426,599 | ₩406,821 | ₩422,350 | +2.77% | 91.2만 |
|---|
| 2026.05.20 | ₩384,637 | ₩414,625 | ₩383,448 | ₩414,532 | +7.77% | 157.3만 |
|---|
| 2026.05.19 | ₩386,869 | ₩389,568 | ₩379,746 | ₩382,338 | -1.17% | 94.7만 |
|---|
| 2026.05.18 | ₩392,348 | ₩397,827 | ₩386,187 | ₩388,058 | -1.09% | 59만 |
|---|
| 2026.05.15 | ₩393,029 | ₩393,029 | ₩382,753 | ₩392,361 | -0.17% | 71.9만 |
|---|
| 2026.05.14 | ₩383,728 | ₩395,301 | ₩382,953 | ₩390,931 | +1.88% | 76.9만 |
|---|
| 2026.05.13 | ₩381,269 | ₩383,728 | ₩374,948 | ₩382,552 | +0.34% | 84만 |
|---|
| 2026.05.12 | ₩390,570 | ₩391,372 | ₩379,238 | ₩386,027 | -1.16% | 82.1만 |
|---|
| 2026.05.11 | ₩405,979 | ₩405,979 | ₩384,102 | ₩390,504 | -3.81% | 107.6만 |
|---|
| 2026.05.08 | ₩406,113 | ₩410,482 | ₩398,669 | ₩406,941 | +0.20% | 50.2만 |
|---|
| 2026.05.07 | ₩424,715 | ₩425,690 | ₩405,083 | ₩409,734 | -3.53% | 82.7만 |
|---|
| 2026.05.06 | ₩422,363 | ₩429,031 | ₩419,516 | ₩423,272 | +0.22% | 43.5만 |
|---|
| 2026.05.05 | ₩416,002 | ₩425,143 | ₩415,761 | ₩417,899 | +0.46% | 46.9만 |
|---|
| 2026.05.04 | ₩420,358 | ₩421,748 | ₩407,302 | ₩413,302 | -1.68% | 47.3만 |
|---|
| 2026.05.01 | ₩424,100 | ₩431,250 | ₩423,539 | ₩424,969 | +0.20% | 36.8만 |
|---|
| 2026.04.30 | ₩423,459 | ₩428,951 | ₩421,655 | ₩427,655 | +0.99% | 55.2만 |
|---|
| 2026.04.29 | ₩426,359 | ₩428,537 | ₩422,550 | ₩423,004 | -0.79% | 49.9만 |
|---|
| 2026.04.28 | ₩435,379 | ₩437,544 | ₩427,267 | ₩429,446 | -1.36% | 43.2만 |
|---|
| 2026.04.27 | ₩440,137 | ₩442,676 | ₩426,786 | ₩436,088 | -0.92% | 78.9만 |
|---|
| 2026.04.24 | ₩437,584 | ₩444,333 | ₩433,241 | ₩443,371 | +1.32% | 41만 |
|---|
| 2026.04.23 | ₩450,333 | ₩453,247 | ₩435,967 | ₩440,498 | -2.18% | 48.2만 |
|---|
| 2026.04.22 | ₩459,006 | ₩459,006 | ₩447,126 | ₩450,387 | -1.88% | 54.4만 |
|---|
| 2026.04.21 | ₩465,167 | ₩469,497 | ₩454,383 | ₩456,628 | -1.84% | 46.7만 |
|---|
| 2026.04.20 | ₩464,432 | ₩470,205 | ₩462,187 | ₩464,820 | +0.08% | 41.2만 |
|---|
| 2026.04.17 | ₩454,917 | ₩465,167 | ₩453,888 | ₩464,071 | +2.01% | 56.1만 |
|---|
| 2026.04.16 | ₩452,913 | ₩457,603 | ₩449,064 | ₩450,748 | -0.48% | 43.3만 |
|---|
| 2026.04.15 | ₩446,485 | ₩458,338 | ₩446,431 | ₩453,300 | +1.53% | 60.6만 |
|---|
| 2026.04.14 | ₩445,415 | ₩452,659 | ₩445,068 | ₩447,741 | +0.52% | 46만 |
|---|
| 2026.04.13 | ₩444,467 | ₩447,099 | ₩439,455 | ₩444,199 | -0.06% | 56.5만 |
|---|
| 2026.04.10 | ₩451,950 | ₩455,251 | ₩439,228 | ₩445,990 | -1.32% | 56.5만 |
|---|
| 2026.04.09 | ₩446,137 | ₩457,777 | ₩445,295 | ₩452,231 | +1.37% | 82.3만 |
|---|
| 2026.04.08 | ₩452,325 | ₩458,165 | ₩446,832 | ₩446,966 | -1.18% | 92.2만 |
|---|
| 2026.04.07 | ₩448,917 | ₩450,654 | ₩431,931 | ₩437,918 | -2.45% | 94만 |
|---|
| 2026.04.06 | ₩441,126 | ₩452,699 | ₩440,645 | ₩451,656 | +2.39% | 57만 |
|---|
| 2026.04.02 | ₩435,326 | ₩446,204 | ₩428,925 | ₩439,308 | +0.91% | 63.4만 |
|---|
| 2026.04.01 | ₩437,678 | ₩445,456 | ₩435,419 | ₩442,115 | +1.01% | 81만 |
|---|
| 2026.03.31 | ₩424,969 | ₩438,186 | ₩423,044 | ₩434,831 | +2.32% | 90만 |
|---|
| 2026.03.30 | ₩420,906 | ₩423,044 | ₩413,489 | ₩417,619 | -0.78% | 69.7만 |
|---|
| 2026.03.27 | ₩423,325 | ₩427,454 | ₩411,699 | ₩417,953 | -1.27% | 77.2만 |
|---|
| 2026.03.26 | ₩435,165 | ₩443,705 | ₩426,225 | ₩427,922 | -1.66% | 54.4만 |
|---|
| 2026.03.25 | ₩436,916 | ₩441,193 | ₩430,194 | ₩440,030 | +0.71% | 72.7만 |
|---|
| 2026.03.24 | ₩419,369 | ₩441,273 | ₩417,619 | ₩434,524 | +3.61% | 71.8만 |
|---|
| 2026.03.23 | ₩424,140 | ₩433,388 | ₩423,325 | ₩425,757 | +0.38% | 79.4만 |
|---|
| 2026.03.20 | ₩415,467 | ₩420,372 | ₩408,919 | ₩414,786 | -0.16% | 101.8만 |
|---|
| 2026.03.19 | ₩398,549 | ₩418,100 | ₩398,482 | ₩416,937 | +4.61% | 87.4만 |
|---|
| 2026.03.18 | ₩409,908 | ₩416,657 | ₩401,221 | ₩401,489 | -2.05% | 80.2만 |
|---|
| 2026.03.17 | ₩406,366 | ₩418,367 | ₩406,366 | ₩412,340 | +1.47% | 83.2만 |
|---|
| 2026.03.16 | ₩404,923 | ₩415,280 | ₩401,208 | ₩404,335 | -0.15% | 84만 |
|---|
| 2026.03.13 | ₩394,914 | ₩403,841 | ₩393,337 | ₩396,504 | +0.40% | 110.2만 |
|---|
| 2026.03.12 | ₩399,618 | ₩404,870 | ₩389,862 | ₩391,573 | -2.01% | 88.1만 |
|---|
| 2026.03.11 | ₩407,142 | ₩412,875 | ₩404,228 | ₩406,099 | -0.26% | 64.2만 |
|---|
| 2026.03.10 | ₩399,725 | ₩419,249 | ₩398,963 | ₩408,224 | +2.13% | 86.8만 |
|---|
| 2026.03.09 | ₩401,288 | ₩408,117 | ₩385,091 | ₩402,945 | +0.41% | 153.2만 |
|---|
| 2026.03.06 | ₩424,073 | ₩424,073 | ₩405,725 | ₩408,451 | -3.68% | 106만 |
|---|
| 2026.03.05 | ₩411,912 | ₩431,878 | ₩410,937 | ₩429,606 | +4.30% | 227.8만 |
|---|
| 2026.03.04 | ₩410,670 | ₩418,541 | ₩396,878 | ₩401,916 | -2.13% | 154.9만 |
|---|
| 2026.03.03 | ₩396,745 | ₩403,400 | ₩386,160 | ₩401,422 | +1.18% | 76.6만 |
|---|
| 2026.03.02 | ₩404,589 | ₩411,177 | ₩393,951 | ₩406,460 | +0.46% | 97.8만 |
|---|
| 2026.02.27 | ₩408,745 | ₩414,144 | ₩404,201 | ₩410,095 | +0.33% | 87.6만 |
|---|
| 2026.02.26 | ₩412,033 | ₩422,069 | ₩410,376 | ₩412,460 | +0.10% | 69.9만 |
|---|
| 2026.02.25 | ₩412,527 | ₩419,931 | ₩407,182 | ₩410,883 | -0.40% | 55.7만 |
|---|
| 2026.02.24 | ₩416,122 | ₩417,525 | ₩403,841 | ₩411,699 | -1.06% | 64.8만 |
|---|
| 2026.02.23 | ₩419,396 | ₩421,187 | ₩407,663 | ₩416,122 | -0.78% | 67.7만 |
|---|
| 2026.02.20 | ₩416,296 | ₩429,954 | ₩413,102 | ₩421,334 | +1.21% | 56.6만 |
|---|
| 2026.02.19 | ₩413,703 | ₩419,115 | ₩409,948 | ₩418,020 | +1.04% | 40.5만 |
|---|
| 2026.02.18 | ₩422,109 | ₩426,345 | ₩413,730 | ₩415,788 | -1.50% | 76.4만 |
|---|
| 2026.02.17 | ₩443,945 | ₩443,945 | ₩406,380 | ₩418,153 | -5.81% | 72.1만 |
|---|
| 2026.02.13 | ₩394,245 | ₩406,380 | ₩388,887 | ₩404,081 | +2.49% | 118만 |
|---|
| 2026.02.12 | ₩402,424 | ₩405,805 | ₩389,969 | ₩392,562 | -2.45% | 108.4만 |
|---|
| 2026.02.11 | ₩409,908 | ₩415,173 | ₩406,834 | ₩408,745 | -0.28% | 60.8만 |
|---|
| 2026.02.10 | ₩423,499 | ₩424,287 | ₩405,698 | ₩407,088 | -3.88% | 96.7만 |
|---|
| 2026.02.09 | ₩416,951 | ₩425,624 | ₩412,006 | ₩425,624 | +2.08% | 60.5만 |
|---|
| 2026.02.06 | ₩407,262 | ₩417,245 | ₩405,137 | ₩416,456 | +2.26% | 66.8만 |
|---|
| 2026.02.05 | ₩403,974 | ₩408,264 | ₩400,727 | ₩404,816 | +0.21% | 55.3만 |
|---|
| 2026.02.04 | ₩405,311 | ₩409,012 | ₩390,544 | ₩401,368 | -0.97% | 102.4만 |
|---|
| 2026.02.03 | ₩399,404 | ₩413,209 | ₩398,629 | ₩401,489 | +0.52% | 92.3만 |
|---|
| 2026.02.02 | ₩395,408 | ₩402,224 | ₩389,461 | ₩399,150 | +0.95% | 73.4만 |
|---|
| 2026.01.30 | ₩387,390 | ₩397,627 | ₩387,390 | ₩395,381 | +2.06% | 74.5만 |
|---|
| 2026.01.29 | ₩385,866 | ₩393,110 | ₩383,194 | ₩390,905 | +1.31% | 72.2만 |
|---|
| 2026.01.28 | ₩389,381 | ₩395,274 | ₩384,089 | ₩385,759 | -0.93% | 82만 |
|---|
| 2026.01.27 | ₩392,401 | ₩394,259 | ₩383,260 | ₩387,417 | -1.27% | 70.8만 |
|---|
| 2026.01.26 | ₩396,370 | ₩398,923 | ₩392,054 | ₩392,669 | -0.93% | 75만 |
|---|
| 2026.01.23 | ₩399,671 | ₩402,290 | ₩394,833 | ₩398,188 | -0.37% | 82만 |
|---|
| 2026.01.22 | ₩417,392 | ₩420,145 | ₩397,413 | ₩400,834 | -3.97% | 94.9만 |
|---|
| 2026.01.21 | ₩410,723 | ₩417,004 | ₩408,665 | ₩415,320 | +1.12% | 75.8만 |
|---|
| 2026.01.20 | ₩407,542 | ₩416,309 | ₩401,235 | ₩405,885 | -0.41% | 91.1만 |
|---|
| 2026.01.16 | ₩412,567 | ₩414,786 | ₩406,286 | ₩409,347 | -0.78% | 58.5만 |
|---|
| 2026.01.15 | ₩405,418 | ₩411,405 | ₩404,789 | ₩409,306 | +0.96% | 41.5만 |
|---|
| 2026.01.14 | ₩410,870 | ₩415,240 | ₩402,023 | ₩405,404 | -1.33% | 68.4만 |
|---|
| 2026.01.13 | ₩403,533 | ₩414,719 | ₩403,533 | ₩414,679 | +2.76% | 63.5만 |
|---|
| 2026.01.12 | ₩399,578 | ₩405,885 | ₩394,232 | ₩403,480 | +0.98% | 93.8만 |
|---|
| 2026.01.09 | ₩411,846 | ₩411,846 | ₩394,954 | ₩408,064 | -0.92% | 101.4만 |
|---|
| 2026.01.08 | ₩410,362 | ₩417,432 | ₩405,792 | ₩411,070 | +0.17% | 92.8만 |
|---|
| 2026.01.07 | ₩414,438 | ₩417,899 | ₩406,153 | ₩414,011 | -0.10% | 92.4만 |
|---|
| 2026.01.06 | ₩404,335 | ₩421,147 | ₩402,518 | ₩416,456 | +3.00% | 114.9만 |
|---|
| 2026.01.05 | ₩398,803 | ₩416,416 | ₩398,709 | ₩405,097 | +1.58% | 147.2만 |
|---|
| 2026.01.02 | ₩383,862 | ₩399,270 | ₩383,033 | ₩398,762 | +3.88% | 79.1만 |
|---|
| 2025.12.31 | ₩384,503 | ₩389,742 | ₩383,127 | ₩386,013 | +0.39% | 63.1만 |
|---|
| 2025.12.30 | ₩383,367 | ₩388,085 | ₩381,069 | ₩384,891 | +0.40% | 40.9만 |
|---|
| 2025.12.29 | ₩382,646 | ₩388,539 | ₩378,757 | ₩383,568 | +0.24% | 62.9만 |
|---|
| 2025.12.26 | ₩384,637 | ₩388,205 | ₩382,098 | ₩387,978 | +0.87% | 43.2만 |
|---|
| 2025.12.24 | ₩382,726 | ₩386,027 | ₩377,848 | ₩385,198 | +0.65% | 31.9만 |
|---|
| 2025.12.23 | ₩379,652 | ₩380,013 | ₩371,260 | ₩379,492 | -0.04% | 56.1만 |
|---|
| 2025.12.22 | ₩375,843 | ₩379,919 | ₩372,596 | ₩376,244 | +0.11% | 67.6만 |
|---|
| 2025.12.19 | ₩364,818 | ₩374,173 | ₩362,119 | ₩372,529 | +2.11% | 143.1만 |
|---|
| 2025.12.18 | ₩361,624 | ₩368,975 | ₩359,045 | ₩362,039 | +0.11% | 96만 |
|---|
| 2025.12.17 | ₩351,802 | ₩359,914 | ₩348,434 | ₩358,390 | +1.87% | 82.4만 |
|---|
| 2025.12.16 | ₩357,281 | ₩363,709 | ₩346,443 | ₩348,662 | -2.41% | 102.1만 |
|---|
| 2025.12.15 | ₩360,555 | ₩367,491 | ₩357,081 | ₩360,061 | -0.14% | 109만 |
|---|
| 2025.12.12 | ₩364,912 | ₩365,794 | ₩350,880 | ₩355,597 | -2.55% | 78.6만 |
|---|
| 2025.12.11 | ₩362,560 | ₩368,681 | ₩359,005 | ₩359,994 | -0.71% | 88.2만 |
|---|
| 2025.12.10 | ₩355,477 | ₩364,017 | ₩352,818 | ₩361,130 | +1.59% | 82.6만 |
|---|
| 2025.12.09 | ₩350,613 | ₩362,894 | ₩349,129 | ₩355,744 | +1.46% | 91.9만 |
|---|
| 2025.12.08 | ₩362,841 | ₩363,896 | ₩350,800 | ₩351,561 | -3.11% | 108.7만 |
|---|
| 2025.12.05 | ₩342,688 | ₩364,939 | ₩342,541 | ₩363,201 | +5.99% | 186.3만 |
|---|
| 2025.12.04 | ₩332,531 | ₩343,717 | ₩330,032 | ₩343,276 | +3.23% | 117.6만 |
|---|
| 2025.12.03 | ₩326,184 | ₩338,278 | ₩326,184 | ₩332,558 | +1.95% | 105만 |
|---|
| 2025.12.02 | ₩326,785 | ₩332,358 | ₩321,386 | ₩327,480 | +0.21% | 127.9만 |
|---|
| 2025.12.01 | ₩333,226 | ₩334,135 | ₩323,190 | ₩323,979 | -2.78% | 167.1만 |
|---|
| 2025.11.28 | ₩344,840 | ₩347,004 | ₩336,794 | ₩337,075 | -2.25% | 79.3만 |
|---|
| 2025.11.26 | ₩334,108 | ₩354,755 | ₩331,449 | ₩348,327 | +4.26% | 180.4만 |
|---|
| 2025.11.25 | ₩341,218 | ₩348,915 | ₩330,099 | ₩333,627 | -2.22% | 448.2만 |
|---|
| 2025.11.24 | ₩389,862 | ₩393,176 | ₩378,957 | ₩380,160 | -2.49% | 239.9만 |
|---|
| 2025.11.21 | ₩376,859 | ₩398,268 | ₩376,859 | ₩396,250 | +5.15% | 147.8만 |
|---|
| 2025.11.20 | ₩374,186 | ₩383,755 | ₩372,182 | ₩377,354 | +0.85% | 109.5만 |
|---|
| 2025.11.19 | ₩369,482 | ₩378,877 | ₩364,511 | ₩373,371 | +1.05% | 116.6만 |
|---|
| 2025.11.18 | ₩362,413 | ₩370,926 | ₩360,515 | ₩368,587 | +1.70% | 94.5만 |
|---|
| 2025.11.17 | ₩372,690 | ₩379,198 | ₩362,827 | ₩366,622 | -1.63% | 68.6만 |
|---|
| 2025.11.14 | ₩372,569 | ₩378,610 | ₩369,990 | ₩373,932 | +0.37% | 85.8만 |
|---|
| 2025.11.13 | ₩382,031 | ₩386,882 | ₩377,126 | ₩378,289 | -0.98% | 64.5만 |
|---|
| 2025.11.12 | ₩389,862 | ₩391,974 | ₩382,419 | ₩383,595 | -1.61% | 82.7만 |
|---|
| 2025.11.11 | ₩376,685 | ₩383,929 | ₩375,055 | ₩382,419 | +1.52% | 67.9만 |
|---|
| 2025.11.10 | ₩379,532 | ₩379,612 | ₩370,177 | ₩376,993 | -0.67% | 87.1만 |
|---|
| 2025.11.07 | ₩359,299 | ₩378,115 | ₩359,299 | ₩375,296 | +4.45% | 122.2만 |
|---|
| 2025.11.06 | ₩357,776 | ₩363,936 | ₩353,686 | ₩359,847 | +0.58% | 65.9만 |
|---|
| 2025.11.05 | ₩353,219 | ₩376,365 | ₩349,824 | ₩363,616 | +2.94% | 111.9만 |
|---|
| 2025.11.04 | ₩361,798 | ₩367,438 | ₩356,813 | ₩364,671 | +0.79% | 76.4만 |
|---|
| 2025.11.03 | ₩363,629 | ₩372,048 | ₩360,301 | ₩369,135 | +1.51% | 106.3만 |
|---|
| 2025.10.31 | ₩365,366 | ₩370,739 | ₩362,079 | ₩365,620 | +0.07% | 130.2만 |
|---|
| 2025.10.30 | ₩377,955 | ₩377,955 | ₩364,417 | ₩365,286 | -3.35% | 100.6만 |
|---|
| 2025.10.29 | ₩363,936 | ₩378,383 | ₩363,936 | ₩376,498 | +3.45% | 132.8만 |
|---|
| 2025.10.28 | ₩361,531 | ₩366,997 | ₩357,629 | ₩366,756 | +1.45% | 54.6만 |
|---|
| 2025.10.27 | ₩366,609 | ₩369,108 | ₩360,462 | ₩362,279 | -1.18% | 82.7만 |
|---|
| 2025.10.24 | ₩360,929 | ₩365,046 | ₩358,417 | ₩359,299 | -0.45% | 54만 |
|---|
| 2025.10.23 | ₩350,185 | ₩359,379 | ₩346,697 | ₩358,297 | +2.32% | 80.4만 |
|---|
| 2025.10.22 | ₩357,428 | ₩359,566 | ₩352,377 | ₩352,524 | -1.37% | 78만 |
|---|
| 2025.10.21 | ₩354,167 | ₩362,760 | ₩353,112 | ₩356,386 | +0.63% | 86만 |
|---|
| 2025.10.20 | ₩369,335 | ₩370,872 | ₩353,419 | ₩357,174 | -3.29% | 91만 |
|---|
| 2025.10.17 | ₩366,489 | ₩368,520 | ₩363,896 | ₩366,890 | +0.11% | 50.9만 |
|---|
| 2025.10.16 | ₩370,952 | ₩373,491 | ₩362,653 | ₩366,703 | -1.15% | 59.3만 |
|---|
| 2025.10.15 | ₩373,558 | ₩378,075 | ₩370,952 | ₩372,823 | -0.20% | 80.8만 |
|---|
| 2025.10.14 | ₩365,353 | ₩372,235 | ₩359,072 | ₩366,288 | +0.26% | 112.9만 |
|---|
| 2025.10.13 | ₩350,265 | ₩372,155 | ₩347,820 | ₩369,148 | +5.39% | 149.5만 |
|---|
| 2025.10.10 | ₩350,105 | ₩350,105 | ₩338,438 | ₩340,135 | -2.85% | 89.4만 |
|---|