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 | ₩368,648 | ₩372,466 | ₩358,223 | ₩369,716 | +0.29% | 144.4만 |
| 2026.10.08 | ₩361,240 | ₩371,318 | ₩357,155 | ₩369,543 | +2.30% | 100.7만 |
| 2026.10.07 | ₩367,073 | ₩370,290 | ₩361,307 | ₩363,829 | -0.88% | 115.4만 |
| 2026.10.06 | ₩364,177 | ₩373,601 | ₩362,882 | ₩368,995 | +1.32% | 94.4만 |
| 2026.10.05 | ₩370,771 | ₩372,252 | ₩362,601 | ₩362,828 | -2.14% | 115만 |
| 2026.10.02 | ₩368,248 | ₩369,756 | ₩361,587 | ₩367,540 | -0.19% | 199.2만 |
| 2026.10.01 | ₩360,199 | ₩368,114 | ₩356,648 | ₩367,514 | +2.03% | 186.8만 |
| 2026.09.30 | ₩362,027 | ₩362,081 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩356,661 |
| -1.48% |
| 114.9만 |
| 2026.09.29 | ₩358,236 | ₩361,400 | ₩352,149 | ₩360,479 | +0.63% | 150.7만 |
|---|
| 2026.09.28 | ₩339,975 | ₩359,852 | ₩339,028 | ₩355,593 | +4.59% | 208.1만 |
|---|
| 2026.09.25 | ₩333,728 | ₩342,592 | ₩330,578 | ₩339,975 | +1.87% | 145만 |
|---|
| 2026.09.24 | ₩345,996 | ₩346,089 | ₩338,040 | ₩340,162 | -1.69% | 114.6만 |
|---|
| 2026.09.23 | ₩341,270 | ₩346,970 | ₩338,027 | ₩343,500 | +0.65% | 109.9만 |
|---|
| 2026.09.22 | ₩342,552 | ₩349,346 | ₩333,635 | ₩342,859 | +0.09% | 200.5만 |
|---|
| 2026.09.21 | ₩317,630 | ₩338,240 | ₩316,135 | ₩336,118 | +5.82% | 243.6만 |
|---|
| 2026.09.18 | ₩319,272 | ₩321,661 | ₩314,266 | ₩316,522 | -0.86% | 207.6만 |
|---|
| 2026.09.17 | ₩312,945 | ₩321,341 | ₩311,823 | ₩319,752 | +2.18% | 218.9만 |
|---|
| 2026.09.16 | ₩307,779 | ₩315,774 | ₩306,978 | ₩307,966 | +0.06% | 172.6만 |
|---|
| 2026.09.15 | ₩312,024 | ₩313,025 | ₩302,813 | ₩303,387 | -2.77% | 127.1만 |
|---|
| 2026.09.14 | ₩318,231 | ₩318,257 | ₩309,541 | ₩310,008 | -2.58% | 105.5만 |
|---|
| 2026.09.11 | ₩319,018 | ₩320,300 | ₩315,401 | ₩319,085 | +0.02% | 133.2만 |
|---|
| 2026.09.10 | ₩317,897 | ₩321,448 | ₩316,028 | ₩317,750 | -0.05% | 112.6만 |
|---|
| 2026.09.09 | ₩343,353 | ₩343,353 | ₩319,032 | ₩319,272 | -7.01% | 186.8만 |
|---|
| 2026.09.08 | ₩353,511 | ₩356,381 | ₩337,466 | ₩340,950 | -3.55% | 172.9만 |
|---|
| 2026.09.04 | ₩344,194 | ₩357,088 | ₩343,927 | ₩354,178 | +2.90% | 212.7만 |
|---|
| 2026.09.03 | ₩344,914 | ₩347,731 | ₩337,199 | ₩345,141 | +0.07% | 133.7만 |
|---|
| 2026.09.02 | ₩349,747 | ₩350,935 | ₩342,979 | ₩343,152 | -1.89% | 186만 |
|---|
| 2026.09.01 | ₩341,724 | ₩353,711 | ₩338,587 | ₩349,934 | +2.40% | 221.7만 |
|---|
| 2026.08.31 | ₩361,080 | ₩361,987 | ₩342,071 | ₩346,743 | -3.97% | 287.9만 |
|---|
| 2026.08.28 | ₩388,845 | ₩390,447 | ₩364,043 | ₩364,350 | -6.30% | 289.3만 |
|---|
| 2026.08.27 | ₩408,974 | ₩420,107 | ₩385,187 | ₩387,109 | -5.35% | 395.8만 |
|---|
| 2026.08.26 | ₩419,146 | ₩424,419 | ₩414,728 | ₩419,133 | -0.00% | 247만 |
|---|
| 2026.08.25 | ₩438,034 | ₩438,061 | ₩419,146 | ₩420,841 | -3.93% | 177.9만 |
|---|
| 2026.08.24 | ₩435,164 | ₩441,799 | ₩433,082 | ₩441,358 | +1.42% | 67.9만 |
|---|
| 2026.08.21 | ₩449,180 | ₩452,531 | ₩434,310 | ₩435,832 | -2.97% | 82.8만 |
|---|
| 2026.08.20 | ₩442,172 | ₩447,979 | ₩435,632 | ₩444,815 | +0.60% | 121.4만 |
|---|
| 2026.08.19 | ₩445,843 | ₩452,237 | ₩439,222 | ₩450,515 | +1.05% | 85만 |
|---|
| 2026.08.18 | ₩452,357 | ₩455,695 | ₩445,429 | ₩449,781 | -0.57% | 129.5만 |
|---|
| 2026.08.17 | ₩462,115 | ₩463,877 | ₩442,893 | ₩449,648 | -2.70% | 82.4만 |
|---|
| 2026.08.14 | ₩469,217 | ₩475,330 | ₩463,530 | ₩464,091 | -1.09% | 99.1만 |
|---|
| 2026.08.13 | ₩483,353 | ₩483,353 | ₩465,439 | ₩474,302 | -1.87% | 52.6만 |
|---|
| 2026.08.12 | ₩479,855 | ₩481,658 | ₩467,775 | ₩472,047 | -1.63% | 99.9만 |
|---|
| 2026.08.11 | ₩491,375 | ₩493,378 | ₩478,120 | ₩478,988 | -2.52% | 55.2만 |
|---|
| 2026.08.10 | ₩494,205 | ₩500,733 | ₩491,108 | ₩495,900 | +0.34% | 115.3만 |
|---|
| 2026.08.07 | ₩493,831 | ₩499,745 | ₩489,240 | ₩492,510 | -0.27% | 64.1만 |
|---|
| 2026.08.06 | ₩495,820 | ₩500,653 | ₩490,508 | ₩495,433 | -0.08% | 36.4만 |
|---|
| 2026.08.05 | ₩487,558 | ₩498,277 | ₩487,558 | ₩493,017 | +1.12% | 64.5만 |
|---|
| 2026.08.04 | ₩495,380 | ₩500,866 | ₩487,518 | ₩490,988 | -0.89% | 74.9만 |
|---|
| 2026.08.03 | ₩498,076 | ₩502,508 | ₩489,733 | ₩491,536 | -1.31% | 57.5만 |
|---|
| 2026.07.31 | ₩497,516 | ₩498,584 | ₩491,402 | ₩491,869 | -1.13% | 48.4만 |
|---|
| 2026.07.30 | ₩494,259 | ₩499,077 | ₩484,701 | ₩496,822 | +0.52% | 57.4만 |
|---|
| 2026.07.29 | ₩491,936 | ₩505,018 | ₩488,572 | ₩495,407 | +0.71% | 81.6만 |
|---|
| 2026.07.28 | ₩483,126 | ₩498,383 | ₩483,126 | ₩493,912 | +2.23% | 72.2만 |
|---|
| 2026.07.27 | ₩476,959 | ₩480,429 | ₩467,975 | ₩477,893 | +0.20% | 56.8만 |
|---|
| 2026.07.24 | ₩454,280 | ₩469,444 | ₩451,103 | ₩467,161 | +2.84% | 62.3만 |
|---|
| 2026.07.23 | ₩465,693 | ₩470,365 | ₩450,008 | ₩453,158 | -2.69% | 68.9만 |
|---|
| 2026.07.22 | ₩475,637 | ₩476,558 | ₩467,521 | ₩472,514 | -0.66% | 41.6만 |
|---|
| 2026.07.21 | ₩474,236 | ₩480,550 | ₩461,021 | ₩473,475 | -0.16% | 74.3만 |
|---|
| 2026.07.20 | ₩458,751 | ₩472,327 | ₩454,106 | ₩470,058 | +2.46% | 88.6만 |
|---|
| 2026.07.17 | ₩472,647 | ₩482,165 | ₩458,725 | ₩460,941 | -2.48% | 73.6만 |
|---|
| 2026.07.16 | ₩459,098 | ₩477,519 | ₩459,098 | ₩475,504 | +3.57% | 62.4만 |
|---|
| 2026.07.15 | ₩448,740 | ₩461,875 | ₩446,577 | ₩460,847 | +2.70% | 72.6만 |
|---|
| 2026.07.14 | ₩442,359 | ₩446,644 | ₩435,578 | ₩446,257 | +0.88% | 49.4만 |
|---|
| 2026.07.13 | ₩443,107 | ₩448,393 | ₩435,204 | ₩437,287 | -1.31% | 54.9만 |
|---|
| 2026.07.10 | ₩432,188 | ₩441,371 | ₩432,188 | ₩437,460 | +1.22% | 52.3만 |
|---|
| 2026.07.09 | ₩424,339 | ₩431,026 | ₩422,083 | ₩429,077 | +1.12% | 53.6만 |
|---|
| 2026.07.08 | ₩418,252 | ₩424,112 | ₩411,204 | ₩423,364 | +1.22% | 56.7만 |
|---|
| 2026.07.07 | ₩420,441 | ₩427,689 | ₩413,980 | ₩421,976 | +0.37% | 62.3만 |
|---|
| 2026.07.06 | ₩416,583 | ₩417,718 | ₩407,479 | ₩416,957 | +0.09% | 56.5만 |
|---|
| 2026.07.02 | ₩418,892 | ₩423,084 | ₩414,688 | ₩418,051 | -0.20% | 46만 |
|---|
| 2026.07.01 | ₩415,836 | ₩426,514 | ₩413,046 | ₩420,441 | +1.11% | 64.6만 |
|---|
| 2026.06.30 | ₩420,347 | ₩425,940 | ₩412,605 | ₩422,884 | +0.60% | 66.3만 |
|---|
| 2026.06.29 | ₩421,215 | ₩429,585 | ₩416,476 | ₩419,520 | -0.40% | 77.3만 |
|---|
| 2026.06.26 | ₩426,715 | ₩438,528 | ₩423,284 | ₩428,183 | +0.34% | 110.5만 |
|---|
| 2026.06.25 | ₩450,782 | ₩451,009 | ₩429,678 | ₩433,135 | -3.91% | 90.5만 |
|---|
| 2026.06.24 | ₩442,760 | ₩462,436 | ₩440,304 | ₩450,902 | +1.84% | 64.8만 |
|---|
| 2026.06.23 | ₩441,852 | ₩449,020 | ₩435,778 | ₩443,507 | +0.37% | 48.4만 |
|---|
| 2026.06.22 | ₩456,696 | ₩466,720 | ₩451,543 | ₩454,213 | -0.54% | 53.2만 |
|---|
| 2026.06.18 | ₩450,208 | ₩457,857 | ₩436,913 | ₩449,781 | -0.09% | 105.7만 |
|---|
| 2026.06.17 | ₩449,554 | ₩456,616 | ₩438,595 | ₩441,518 | -1.79% | 69.4만 |
|---|
| 2026.06.16 | ₩450,489 | ₩453,839 | ₩444,775 | ₩445,616 | -1.08% | 46.8만 |
|---|
| 2026.06.15 | ₩452,264 | ₩455,481 | ₩446,511 | ₩449,314 | -0.65% | 53.1만 |
|---|
| 2026.06.12 | ₩460,820 | ₩462,262 | ₩450,555 | ₩451,783 | -1.96% | 63만 |
|---|
| 2026.06.11 | ₩442,239 | ₩457,857 | ₩440,197 | ₩457,016 | +3.34% | 61.4만 |
|---|
| 2026.06.10 | ₩428,437 | ₩442,026 | ₩427,956 | ₩436,513 | +1.88% | 48.8만 |
|---|
| 2026.06.09 | ₩422,350 | ₩436,192 | ₩420,134 | ₩433,055 | +2.53% | 77.1만 |
|---|
| 2026.06.08 | ₩421,656 | ₩433,149 | ₩418,879 | ₩419,146 | -0.60% | 114.9만 |
|---|
| 2026.06.05 | ₩429,411 | ₩431,667 | ₩421,202 | ₩423,217 | -1.44% | 60.2만 |
|---|
| 2026.06.04 | ₩443,174 | ₩444,241 | ₩426,047 | ₩429,785 | -3.02% | 122.2만 |
|---|
| 2026.06.03 | ₩424,979 | ₩442,626 | ₩424,405 | ₩438,768 | +3.24% | 106.1만 |
|---|
| 2026.06.02 | ₩411,511 | ₩430,185 | ₩411,511 | ₩428,584 | +4.15% | 96.7만 |
|---|
| 2026.06.01 | ₩421,402 | ₩427,516 | ₩413,900 | ₩419,159 | -0.53% | 143만 |
|---|
| 2026.05.29 | ₩401,259 | ₩433,416 | ₩396,921 | ₩432,268 | +7.73% | 232.6만 |
|---|
| 2026.05.28 | ₩375,096 | ₩407,800 | ₩373,761 | ₩401,152 | +6.95% | 305만 |
|---|
| 2026.05.27 | ₩443,080 | ₩446,924 | ₩429,398 | ₩435,471 | -1.72% | 124.4만 |
|---|
| 2026.05.26 | ₩442,533 | ₩443,534 | ₩431,520 | ₩435,925 | -1.49% | 97.7만 |
|---|
| 2026.05.22 | ₩421,869 | ₩433,789 | ₩419,360 | ₩433,175 | +2.68% | 103.1만 |
|---|
| 2026.05.21 | ₩410,496 | ₩426,114 | ₩406,358 | ₩421,869 | +2.77% | 91.2만 |
|---|
| 2026.05.20 | ₩384,199 | ₩414,154 | ₩383,011 | ₩414,060 | +7.77% | 157.3만 |
|---|
| 2026.05.19 | ₩386,429 | ₩389,125 | ₩379,314 | ₩381,903 | -1.17% | 94.7만 |
|---|
| 2026.05.18 | ₩391,902 | ₩397,374 | ₩385,748 | ₩387,617 | -1.09% | 59만 |
|---|
| 2026.05.15 | ₩392,582 | ₩392,582 | ₩382,317 | ₩391,915 | -0.17% | 71.9만 |
|---|
| 2026.05.14 | ₩383,292 | ₩394,852 | ₩382,517 | ₩390,487 | +1.88% | 76.9만 |
|---|
| 2026.05.13 | ₩380,836 | ₩383,292 | ₩374,522 | ₩382,117 | +0.34% | 84만 |
|---|
| 2026.05.12 | ₩390,126 | ₩390,927 | ₩378,807 | ₩385,588 | -1.16% | 82.1만 |
|---|
| 2026.05.11 | ₩405,517 | ₩405,517 | ₩383,665 | ₩390,059 | -3.81% | 107.6만 |
|---|
| 2026.05.08 | ₩405,651 | ₩410,016 | ₩398,215 | ₩406,478 | +0.20% | 50.2만 |
|---|
| 2026.05.07 | ₩424,232 | ₩425,206 | ₩404,623 | ₩409,268 | -3.53% | 82.7만 |
|---|
| 2026.05.06 | ₩421,882 | ₩428,543 | ₩419,039 | ₩422,790 | +0.22% | 43.5만 |
|---|
| 2026.05.05 | ₩415,529 | ₩424,659 | ₩415,288 | ₩417,424 | +0.46% | 46.9만 |
|---|
| 2026.05.04 | ₩419,880 | ₩421,268 | ₩406,839 | ₩412,832 | -1.68% | 47.3만 |
|---|
| 2026.05.01 | ₩423,618 | ₩430,759 | ₩423,057 | ₩424,485 | +0.20% | 36.8만 |
|---|
| 2026.04.30 | ₩422,977 | ₩428,463 | ₩421,175 | ₩427,169 | +0.99% | 55.2만 |
|---|
| 2026.04.29 | ₩425,874 | ₩428,050 | ₩422,069 | ₩422,523 | -0.79% | 49.9만 |
|---|
| 2026.04.28 | ₩434,884 | ₩437,047 | ₩426,781 | ₩428,957 | -1.36% | 43.2만 |
|---|
| 2026.04.27 | ₩439,636 | ₩442,172 | ₩426,301 | ₩435,592 | -0.92% | 78.9만 |
|---|
| 2026.04.24 | ₩437,087 | ₩443,828 | ₩432,748 | ₩442,866 | +1.32% | 41만 |
|---|
| 2026.04.23 | ₩449,821 | ₩452,731 | ₩435,471 | ₩439,997 | -2.18% | 48.2만 |
|---|
| 2026.04.22 | ₩458,484 | ₩458,484 | ₩446,617 | ₩449,875 | -1.88% | 54.4만 |
|---|
| 2026.04.21 | ₩464,638 | ₩468,963 | ₩453,866 | ₩456,108 | -1.84% | 46.7만 |
|---|
| 2026.04.20 | ₩463,904 | ₩469,670 | ₩461,661 | ₩464,291 | +0.08% | 41.2만 |
|---|
| 2026.04.17 | ₩454,400 | ₩464,638 | ₩453,372 | ₩463,543 | +2.01% | 56.1만 |
|---|
| 2026.04.16 | ₩452,397 | ₩457,083 | ₩448,553 | ₩450,235 | -0.48% | 43.3만 |
|---|
| 2026.04.15 | ₩445,977 | ₩457,817 | ₩445,923 | ₩452,785 | +1.53% | 60.6만 |
|---|
| 2026.04.14 | ₩444,909 | ₩452,144 | ₩444,562 | ₩447,232 | +0.52% | 46만 |
|---|
| 2026.04.13 | ₩443,961 | ₩446,591 | ₩438,955 | ₩443,694 | -0.06% | 56.5만 |
|---|
| 2026.04.10 | ₩451,436 | ₩454,733 | ₩438,728 | ₩445,483 | -1.32% | 56.5만 |
|---|
| 2026.04.09 | ₩445,630 | ₩457,256 | ₩444,789 | ₩451,717 | +1.37% | 82.3만 |
|---|
| 2026.04.08 | ₩451,810 | ₩457,643 | ₩446,324 | ₩446,457 | -1.18% | 92.2만 |
|---|
| 2026.04.07 | ₩448,406 | ₩450,141 | ₩431,440 | ₩437,420 | -2.45% | 94만 |
|---|
| 2026.04.06 | ₩440,624 | ₩452,184 | ₩440,143 | ₩451,143 | +2.39% | 57만 |
|---|
| 2026.04.02 | ₩434,831 | ₩445,696 | ₩428,437 | ₩438,809 | +0.91% | 63.4만 |
|---|
| 2026.04.01 | ₩437,180 | ₩444,949 | ₩434,924 | ₩441,612 | +1.01% | 81만 |
|---|
| 2026.03.31 | ₩424,485 | ₩437,687 | ₩422,563 | ₩434,337 | +2.32% | 90만 |
|---|
| 2026.03.30 | ₩420,427 | ₩422,563 | ₩413,019 | ₩417,144 | -0.78% | 69.7만 |
|---|
| 2026.03.27 | ₩422,844 | ₩426,968 | ₩411,230 | ₩417,477 | -1.27% | 77.2만 |
|---|
| 2026.03.26 | ₩434,670 | ₩443,200 | ₩425,740 | ₩427,436 | -1.66% | 54.4만 |
|---|
| 2026.03.25 | ₩436,419 | ₩440,691 | ₩429,705 | ₩439,529 | +0.71% | 72.7만 |
|---|
| 2026.03.24 | ₩418,892 | ₩440,771 | ₩417,144 | ₩434,030 | +3.61% | 71.8만 |
|---|
| 2026.03.23 | ₩423,658 | ₩432,895 | ₩422,844 | ₩425,273 | +0.38% | 79.4만 |
|---|
| 2026.03.20 | ₩414,995 | ₩419,894 | ₩408,454 | ₩414,314 | -0.16% | 101.8만 |
|---|
| 2026.03.19 | ₩398,095 | ₩417,624 | ₩398,029 | ₩416,463 | +4.61% | 87.4만 |
|---|
| 2026.03.18 | ₩409,442 | ₩416,183 | ₩400,765 | ₩401,032 | -2.05% | 80.2만 |
|---|
| 2026.03.17 | ₩405,904 | ₩417,891 | ₩405,904 | ₩411,871 | +1.47% | 83.2만 |
|---|
| 2026.03.16 | ₩404,463 | ₩414,808 | ₩400,752 | ₩403,875 | -0.15% | 84만 |
|---|
| 2026.03.13 | ₩394,464 | ₩403,381 | ₩392,889 | ₩396,053 | +0.40% | 110.2만 |
|---|
| 2026.03.12 | ₩399,163 | ₩404,409 | ₩389,419 | ₩391,127 | -2.01% | 88.1만 |
|---|
| 2026.03.11 | ₩406,678 | ₩412,405 | ₩403,768 | ₩405,637 | -0.26% | 64.2만 |
|---|
| 2026.03.10 | ₩399,270 | ₩418,772 | ₩398,509 | ₩407,760 | +2.13% | 86.8만 |
|---|
| 2026.03.09 | ₩400,832 | ₩407,653 | ₩384,653 | ₩402,487 | +0.41% | 153.2만 |
|---|
| 2026.03.06 | ₩423,591 | ₩423,591 | ₩405,264 | ₩407,987 | -3.68% | 106만 |
|---|
| 2026.03.05 | ₩411,444 | ₩431,387 | ₩410,469 | ₩429,117 | +4.30% | 227.8만 |
|---|
| 2026.03.04 | ₩410,202 | ₩418,065 | ₩396,427 | ₩401,459 | -2.13% | 154.9만 |
|---|
| 2026.03.03 | ₩396,293 | ₩402,941 | ₩385,721 | ₩400,965 | +1.18% | 76.6만 |
|---|
| 2026.03.02 | ₩404,129 | ₩410,710 | ₩393,503 | ₩405,998 | +0.46% | 97.8만 |
|---|
| 2026.02.27 | ₩408,280 | ₩413,673 | ₩403,742 | ₩409,628 | +0.33% | 87.6만 |
|---|
| 2026.02.26 | ₩411,564 | ₩421,589 | ₩409,909 | ₩411,991 | +0.10% | 69.9만 |
|---|
| 2026.02.25 | ₩412,058 | ₩419,453 | ₩406,718 | ₩410,416 | -0.40% | 55.7만 |
|---|
| 2026.02.24 | ₩415,649 | ₩417,050 | ₩403,381 | ₩411,230 | -1.06% | 64.8만 |
|---|
| 2026.02.23 | ₩418,919 | ₩420,708 | ₩407,199 | ₩415,649 | -0.78% | 67.7만 |
|---|
| 2026.02.20 | ₩415,822 | ₩429,465 | ₩412,632 | ₩420,855 | +1.21% | 56.6만 |
|---|
| 2026.02.19 | ₩413,233 | ₩418,639 | ₩409,482 | ₩417,544 | +1.04% | 40.5만 |
|---|
| 2026.02.18 | ₩421,629 | ₩425,860 | ₩413,259 | ₩415,315 | -1.50% | 76.4만 |
|---|
| 2026.02.17 | ₩443,441 | ₩443,441 | ₩405,918 | ₩417,678 | -5.81% | 72.1만 |
|---|
| 2026.02.13 | ₩393,797 | ₩405,918 | ₩388,444 | ₩403,622 | +2.49% | 118만 |
|---|
| 2026.02.12 | ₩401,966 | ₩405,344 | ₩389,525 | ₩392,115 | -2.45% | 108.4만 |
|---|
| 2026.02.11 | ₩409,442 | ₩414,701 | ₩406,371 | ₩408,280 | -0.28% | 60.8만 |
|---|
| 2026.02.10 | ₩423,017 | ₩423,805 | ₩405,237 | ₩406,625 | -3.88% | 96.7만 |
|---|
| 2026.02.09 | ₩416,476 | ₩425,140 | ₩411,537 | ₩425,140 | +2.08% | 60.5만 |
|---|
| 2026.02.06 | ₩406,799 | ₩416,770 | ₩404,676 | ₩415,982 | +2.26% | 66.8만 |
|---|
| 2026.02.05 | ₩403,515 | ₩407,800 | ₩400,271 | ₩404,356 | +0.21% | 55.3만 |
|---|
| 2026.02.04 | ₩404,850 | ₩408,547 | ₩390,099 | ₩400,912 | -0.97% | 102.4만 |
|---|
| 2026.02.03 | ₩398,950 | ₩412,739 | ₩398,175 | ₩401,032 | +0.52% | 92.3만 |
|---|
| 2026.02.02 | ₩394,958 | ₩401,766 | ₩389,018 | ₩398,696 | +0.95% | 73.4만 |
|---|
| 2026.01.30 | ₩386,949 | ₩397,174 | ₩386,949 | ₩394,932 | +2.06% | 74.5만 |
|---|
| 2026.01.29 | ₩385,427 | ₩392,662 | ₩382,758 | ₩390,460 | +1.31% | 72.2만 |
|---|
| 2026.01.28 | ₩388,938 | ₩394,825 | ₩383,652 | ₩385,321 | -0.93% | 82만 |
|---|
| 2026.01.27 | ₩391,955 | ₩393,810 | ₩382,825 | ₩386,976 | -1.27% | 70.8만 |
|---|
| 2026.01.26 | ₩395,919 | ₩398,469 | ₩391,608 | ₩392,222 | -0.93% | 75만 |
|---|
| 2026.01.23 | ₩399,217 | ₩401,833 | ₩394,384 | ₩397,735 | -0.37% | 82만 |
|---|
| 2026.01.22 | ₩416,917 | ₩419,667 | ₩396,961 | ₩400,378 | -3.97% | 94.9만 |
|---|
| 2026.01.21 | ₩410,256 | ₩416,530 | ₩408,200 | ₩414,848 | +1.12% | 75.8만 |
|---|
| 2026.01.20 | ₩407,079 | ₩415,836 | ₩400,778 | ₩405,424 | -0.41% | 91.1만 |
|---|
| 2026.01.16 | ₩412,098 | ₩414,314 | ₩405,824 | ₩408,881 | -0.78% | 58.5만 |
|---|
| 2026.01.15 | ₩404,956 | ₩410,937 | ₩404,329 | ₩408,841 | +0.96% | 41.5만 |
|---|
| 2026.01.14 | ₩410,403 | ₩414,768 | ₩401,566 | ₩404,943 | -1.33% | 68.4만 |
|---|
| 2026.01.13 | ₩403,074 | ₩414,247 | ₩403,074 | ₩414,207 | +2.76% | 63.5만 |
|---|
| 2026.01.12 | ₩399,123 | ₩405,424 | ₩393,784 | ₩403,021 | +0.98% | 93.8만 |
|---|
| 2026.01.09 | ₩411,377 | ₩411,377 | ₩394,505 | ₩407,600 | -0.92% | 101.4만 |
|---|
| 2026.01.08 | ₩409,895 | ₩416,957 | ₩405,330 | ₩410,603 | +0.17% | 92.8만 |
|---|
| 2026.01.07 | ₩413,967 | ₩417,424 | ₩405,691 | ₩413,540 | -0.10% | 92.4만 |
|---|
| 2026.01.06 | ₩403,875 | ₩420,668 | ₩402,060 | ₩415,982 | +3.00% | 114.9만 |
|---|
| 2026.01.05 | ₩398,349 | ₩415,942 | ₩398,255 | ₩404,636 | +1.58% | 147.2만 |
|---|
| 2026.01.02 | ₩383,425 | ₩398,816 | ₩382,598 | ₩398,309 | +3.88% | 79.1만 |
|---|
| 2025.12.31 | ₩384,066 | ₩389,299 | ₩382,691 | ₩385,574 | +0.39% | 63.1만 |
|---|
| 2025.12.30 | ₩382,931 | ₩387,643 | ₩380,635 | ₩384,453 | +0.40% | 40.9만 |
|---|
| 2025.12.29 | ₩382,210 | ₩388,097 | ₩378,326 | ₩383,132 | +0.24% | 62.9만 |
|---|
| 2025.12.26 | ₩384,199 | ₩387,763 | ₩381,663 | ₩387,537 | +0.87% | 43.2만 |
|---|
| 2025.12.24 | ₩382,291 | ₩385,588 | ₩377,418 | ₩384,760 | +0.65% | 31.9만 |
|---|
| 2025.12.23 | ₩379,220 | ₩379,581 | ₩370,837 | ₩379,060 | -0.04% | 56.1만 |
|---|
| 2025.12.22 | ₩375,416 | ₩379,487 | ₩372,172 | ₩375,816 | +0.11% | 67.6만 |
|---|
| 2025.12.19 | ₩364,403 | ₩373,747 | ₩361,707 | ₩372,106 | +2.11% | 143.1만 |
|---|
| 2025.12.18 | ₩361,213 | ₩368,555 | ₩358,637 | ₩361,627 | +0.11% | 96만 |
|---|
| 2025.12.17 | ₩351,402 | ₩359,505 | ₩348,038 | ₩357,983 | +1.87% | 82.4만 |
|---|
| 2025.12.16 | ₩356,875 | ₩363,296 | ₩346,049 | ₩348,265 | -2.41% | 102.1만 |
|---|
| 2025.12.15 | ₩360,145 | ₩367,073 | ₩356,675 | ₩359,651 | -0.14% | 109만 |
|---|
| 2025.12.12 | ₩364,497 | ₩365,378 | ₩350,481 | ₩355,193 | -2.55% | 78.6만 |
|---|
| 2025.12.11 | ₩362,148 | ₩368,261 | ₩358,597 | ₩359,585 | -0.71% | 88.2만 |
|---|
| 2025.12.10 | ₩355,073 | ₩363,603 | ₩352,416 | ₩360,719 | +1.59% | 82.6만 |
|---|
| 2025.12.09 | ₩350,214 | ₩362,481 | ₩348,732 | ₩355,340 | +1.46% | 91.9만 |
|---|
| 2025.12.08 | ₩362,428 | ₩363,482 | ₩350,401 | ₩351,162 | -3.11% | 108.7만 |
|---|
| 2025.12.05 | ₩342,298 | ₩364,524 | ₩342,151 | ₩362,788 | +5.99% | 186.3만 |
|---|
| 2025.12.04 | ₩332,153 | ₩343,326 | ₩329,657 | ₩342,885 | +3.23% | 117.6만 |
|---|
| 2025.12.03 | ₩325,813 | ₩337,893 | ₩325,813 | ₩332,180 | +1.95% | 105만 |
|---|
| 2025.12.02 | ₩326,413 | ₩331,980 | ₩321,020 | ₩327,107 | +0.21% | 127.9만 |
|---|
| 2025.12.01 | ₩332,847 | ₩333,755 | ₩322,823 | ₩323,610 | -2.78% | 167.1만 |
|---|
| 2025.11.28 | ₩344,447 | ₩346,610 | ₩336,411 | ₩336,692 | -2.25% | 79.3만 |
|---|
| 2025.11.26 | ₩333,728 | ₩354,352 | ₩331,072 | ₩347,931 | +4.26% | 180.4만 |
|---|
| 2025.11.25 | ₩340,830 | ₩348,519 | ₩329,724 | ₩333,248 | -2.22% | 448.2만 |
|---|
| 2025.11.24 | ₩389,419 | ₩392,729 | ₩378,526 | ₩379,728 | -2.49% | 239.9만 |
|---|
| 2025.11.21 | ₩376,431 | ₩397,815 | ₩376,431 | ₩395,799 | +5.15% | 147.8만 |
|---|
| 2025.11.20 | ₩373,761 | ₩383,318 | ₩371,759 | ₩376,924 | +0.85% | 109.5만 |
|---|
| 2025.11.19 | ₩369,062 | ₩378,446 | ₩364,096 | ₩372,947 | +1.05% | 116.6만 |
|---|
| 2025.11.18 | ₩362,001 | ₩370,504 | ₩360,105 | ₩368,168 | +1.70% | 94.5만 |
|---|
| 2025.11.17 | ₩372,266 | ₩378,767 | ₩362,414 | ₩366,205 | -1.63% | 68.6만 |
|---|
| 2025.11.14 | ₩372,146 | ₩378,179 | ₩369,569 | ₩373,507 | +0.37% | 85.8만 |
|---|
| 2025.11.13 | ₩381,596 | ₩386,442 | ₩376,698 | ₩377,859 | -0.98% | 64.5만 |
|---|
| 2025.11.12 | ₩389,419 | ₩391,528 | ₩381,984 | ₩383,158 | -1.61% | 82.7만 |
|---|
| 2025.11.11 | ₩376,257 | ₩383,492 | ₩374,628 | ₩381,984 | +1.52% | 67.9만 |
|---|
| 2025.11.10 | ₩379,100 | ₩379,180 | ₩369,756 | ₩376,564 | -0.67% | 87.1만 |
|---|
| 2025.11.07 | ₩358,890 | ₩377,685 | ₩358,890 | ₩374,869 | +4.45% | 122.2만 |
|---|
| 2025.11.06 | ₩357,369 | ₩363,522 | ₩353,284 | ₩359,438 | +0.58% | 65.9만 |
|---|
| 2025.11.05 | ₩352,817 | ₩375,937 | ₩349,426 | ₩363,202 | +2.94% | 111.9만 |
|---|
| 2025.11.04 | ₩361,387 | ₩367,020 | ₩356,408 | ₩364,257 | +0.79% | 76.4만 |
|---|
| 2025.11.03 | ₩363,215 | ₩371,625 | ₩359,892 | ₩368,715 | +1.51% | 106.3만 |
|---|
| 2025.10.31 | ₩364,951 | ₩370,317 | ₩361,667 | ₩365,204 | +0.07% | 130.2만 |
|---|
| 2025.10.30 | ₩377,525 | ₩377,525 | ₩364,003 | ₩364,871 | -3.35% | 100.6만 |
|---|
| 2025.10.29 | ₩363,522 | ₩377,952 | ₩363,522 | ₩376,070 | +3.45% | 132.8만 |
|---|
| 2025.10.28 | ₩361,120 | ₩366,579 | ₩357,222 | ₩366,339 | +1.45% | 54.6만 |
|---|
| 2025.10.27 | ₩366,192 | ₩368,688 | ₩360,052 | ₩361,867 | -1.18% | 82.7만 |
|---|
| 2025.10.24 | ₩360,519 | ₩364,630 | ₩358,009 | ₩358,890 | -0.45% | 54만 |
|---|
| 2025.10.23 | ₩349,787 | ₩358,971 | ₩346,303 | ₩357,889 | +2.32% | 80.4만 |
|---|
| 2025.10.22 | ₩357,022 | ₩359,157 | ₩351,976 | ₩352,123 | -1.37% | 78만 |
|---|
| 2025.10.21 | ₩353,765 | ₩362,348 | ₩352,710 | ₩355,980 | +0.63% | 86만 |
|---|
| 2025.10.20 | ₩368,915 | ₩370,450 | ₩353,017 | ₩356,768 | -3.29% | 91만 |
|---|
| 2025.10.17 | ₩366,072 | ₩368,101 | ₩363,482 | ₩366,472 | +0.11% | 50.9만 |
|---|
| 2025.10.16 | ₩370,530 | ₩373,067 | ₩362,241 | ₩366,286 | -1.15% | 59.3만 |
|---|
| 2025.10.15 | ₩373,133 | ₩377,645 | ₩370,530 | ₩372,399 | -0.20% | 80.8만 |
|---|
| 2025.10.14 | ₩364,937 | ₩371,812 | ₩358,664 | ₩365,872 | +0.26% | 112.9만 |
|---|
| 2025.10.13 | ₩349,867 | ₩371,732 | ₩347,424 | ₩368,728 | +5.39% | 149.5만 |
|---|
| 2025.10.10 | ₩349,707 | ₩349,707 | ₩338,053 | ₩339,749 | -2.85% | 89.4만 |
|---|