시장 데이터를 불러오는 중
전체 종목
BlackRock, Inc. Common Stock 과거 주가
BlackRock, Inc. Common Stock · BLK · NYSE
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BlackRock, Inc. Common Stock · BLK · NYSE
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,431,610 | ₩1,456,186 | ₩1,427,537 | ₩1,450,424 | +1.31% | 37.7만 |
| 2026.10.08 | ₩1,415,007 | ₩1,434,331 | ₩1,409,835 | ₩1,427,590 | +0.89% | 43.7만 |
| 2026.10.07 | ₩1,429,828 | ₩1,434,518 | ₩1,417,674 | ₩1,433,326 | +0.24% | 38.6만 |
| 2026.10.06 | ₩1,445,895 | ₩1,455,865 | ₩1,433,044 | ₩1,446,444 | +0.04% | 53.9만 |
| 2026.10.05 | ₩1,415,463 | ₩1,439,784 | ₩1,394,184 | ₩1,429,064 | +0.96% | 61.1만 |
| 2026.10.02 | ₩1,441,084 | ₩1,459,778 | ₩1,418,049 | ₩1,419,925 | -1.47% | 56.6만 |
| 2026.10.01 | ₩1,421,118 | ₩1,437,627 | ₩1,411,229 | ₩1,426,264 | +0.36% | 52.5만 |
| 2026.09.30 | ₩1,430,257 | ₩1,436,394 | ₩1,417,044 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,418,130 |
| -0.85% |
| 55.1만 |
| 2026.09.29 | ₩1,432,924 | ₩1,441,701 | ₩1,422,726 | ₩1,431,061 | -0.13% | 35.2만 |
|---|
| 2026.09.28 | ₩1,443,188 | ₩1,451,242 | ₩1,424,709 | ₩1,435,496 | -0.53% | 51.8만 |
|---|
| 2026.09.25 | ₩1,442,156 | ₩1,457,714 | ₩1,429,172 | ₩1,455,677 | +0.94% | 51.4만 |
|---|
| 2026.09.24 | ₩1,419,979 | ₩1,438,873 | ₩1,411,698 | ₩1,438,444 | +1.30% | 50.1만 |
|---|
| 2026.09.23 | ₩1,414,981 | ₩1,438,324 | ₩1,414,981 | ₩1,421,614 | +0.47% | 46.1만 |
|---|
| 2026.09.22 | ₩1,460,541 | ₩1,471,489 | ₩1,427,121 | ₩1,429,346 | -2.14% | 50만 |
|---|
| 2026.09.21 | ₩1,447,222 | ₩1,462,203 | ₩1,426,987 | ₩1,460,984 | +0.95% | 51.2만 |
|---|
| 2026.09.18 | ₩1,403,189 | ₩1,433,969 | ₩1,396,180 | ₩1,433,527 | +2.16% | 108.6만 |
|---|
| 2026.09.17 | ₩1,409,782 | ₩1,421,909 | ₩1,403,805 | ₩1,412,327 | +0.18% | 58.6만 |
|---|
| 2026.09.16 | ₩1,424,950 | ₩1,424,977 | ₩1,363,417 | ₩1,389,922 | -2.46% | 63.4만 |
|---|
| 2026.09.15 | ₩1,423,356 | ₩1,430,592 | ₩1,406,686 | ₩1,418,626 | -0.33% | 44.5만 |
|---|
| 2026.09.14 | ₩1,438,793 | ₩1,447,248 | ₩1,417,366 | ₩1,427,925 | -0.76% | 48.2만 |
|---|
| 2026.09.11 | ₩1,450,987 | ₩1,463,302 | ₩1,437,024 | ₩1,446,753 | -0.29% | 48만 |
|---|
| 2026.09.10 | ₩1,427,577 | ₩1,439,878 | ₩1,422,498 | ₩1,423,637 | -0.28% | 36.8만 |
|---|
| 2026.09.09 | ₩1,464,334 | ₩1,464,494 | ₩1,435,429 | ₩1,436,542 | -1.90% | 46.8만 |
|---|
| 2026.09.08 | ₩1,484,447 | ₩1,491,482 | ₩1,466,210 | ₩1,467,818 | -1.12% | 57.6만 |
|---|
| 2026.09.04 | ₩1,490,102 | ₩1,507,281 | ₩1,488,990 | ₩1,503,891 | +0.93% | 41.1만 |
|---|
| 2026.09.03 | ₩1,497,365 | ₩1,518,229 | ₩1,490,196 | ₩1,509,064 | +0.78% | 52만 |
|---|
| 2026.09.02 | ₩1,512,601 | ₩1,523,616 | ₩1,482,598 | ₩1,483,509 | -1.92% | 73.7만 |
|---|
| 2026.09.01 | ₩1,530,316 | ₩1,539,871 | ₩1,506,384 | ₩1,511,677 | -1.22% | 57.6만 |
|---|
| 2026.08.31 | ₩1,544,869 | ₩1,552,855 | ₩1,531,067 | ₩1,548,540 | +0.24% | 79.7만 |
|---|
| 2026.08.28 | ₩1,568,574 | ₩1,585,766 | ₩1,552,172 | ₩1,560,426 | -0.52% | 72.1만 |
|---|
| 2026.08.27 | ₩1,565,720 | ₩1,590,832 | ₩1,556,969 | ₩1,564,567 | -0.07% | 75.1만 |
|---|
| 2026.08.26 | ₩1,575,475 | ₩1,583,917 | ₩1,569,003 | ₩1,572,125 | -0.21% | 64.5만 |
|---|
| 2026.08.25 | ₩1,569,083 | ₩1,582,269 | ₩1,558,926 | ₩1,576,721 | +0.49% | 48.9만 |
|---|
| 2026.08.24 | ₩1,552,869 | ₩1,573,760 | ₩1,549,827 | ₩1,571,321 | +1.19% | 58.5만 |
|---|
| 2026.08.21 | ₩1,541,934 | ₩1,554,423 | ₩1,537,445 | ₩1,549,800 | +0.51% | 38.1만 |
|---|
| 2026.08.20 | ₩1,547,402 | ₩1,554,169 | ₩1,526,671 | ₩1,527,382 | -1.29% | 70.2만 |
|---|
| 2026.08.19 | ₩1,556,460 | ₩1,583,475 | ₩1,547,857 | ₩1,552,976 | -0.22% | 58.5만 |
|---|
| 2026.08.18 | ₩1,539,683 | ₩1,556,849 | ₩1,531,817 | ₩1,546,852 | +0.47% | 35.5만 |
|---|
| 2026.08.17 | ₩1,564,219 | ₩1,567,127 | ₩1,536,963 | ₩1,537,150 | -1.73% | 45만 |
|---|
| 2026.08.14 | ₩1,579,884 | ₩1,581,224 | ₩1,565,813 | ₩1,572,822 | -0.45% | 51.5만 |
|---|
| 2026.08.13 | ₩1,562,155 | ₩1,590,255 | ₩1,560,199 | ₩1,585,029 | +1.46% | 37.9만 |
|---|
| 2026.08.12 | ₩1,550,403 | ₩1,557,961 | ₩1,534,430 | ₩1,555,643 | +0.34% | 37.8만 |
|---|
| 2026.08.11 | ₩1,515,094 | ₩1,544,775 | ₩1,512,146 | ₩1,539,469 | +1.61% | 43.8만 |
|---|
| 2026.08.10 | ₩1,513,981 | ₩1,527,596 | ₩1,508,863 | ₩1,516,099 | +0.14% | 65.6만 |
|---|
| 2026.08.07 | ₩1,517,613 | ₩1,532,340 | ₩1,512,414 | ₩1,522,785 | +0.34% | 58.9만 |
|---|
| 2026.08.06 | ₩1,521,686 | ₩1,527,127 | ₩1,501,198 | ₩1,513,285 | -0.55% | 70.2만 |
|---|
| 2026.08.05 | ₩1,525,613 | ₩1,531,495 | ₩1,502,390 | ₩1,519,020 | -0.43% | 76.2만 |
|---|
| 2026.08.04 | ₩1,525,613 | ₩1,541,425 | ₩1,515,362 | ₩1,515,737 | -0.65% | 62.5만 |
|---|
| 2026.08.03 | ₩1,474,116 | ₩1,513,204 | ₩1,468,916 | ₩1,509,707 | +2.41% | 74.6만 |
|---|
| 2026.07.31 | ₩1,475,148 | ₩1,479,637 | ₩1,460,340 | ₩1,461,144 | -0.95% | 37.8만 |
|---|
| 2026.07.30 | ₩1,446,364 | ₩1,479,529 | ₩1,435,657 | ₩1,471,838 | +1.76% | 62.4만 |
|---|
| 2026.07.29 | ₩1,455,355 | ₩1,487,422 | ₩1,446,136 | ₩1,446,136 | -0.63% | 112.2만 |
|---|
| 2026.07.28 | ₩1,433,004 | ₩1,478,685 | ₩1,423,785 | ₩1,470,739 | +2.63% | 104.4만 |
|---|
| 2026.07.27 | ₩1,430,311 | ₩1,433,808 | ₩1,408,374 | ₩1,423,289 | -0.49% | 69.8만 |
|---|
| 2026.07.24 | ₩1,392,415 | ₩1,415,704 | ₩1,384,897 | ₩1,414,619 | +1.59% | 50.6만 |
|---|
| 2026.07.23 | ₩1,408,562 | ₩1,422,338 | ₩1,388,850 | ₩1,389,815 | -1.33% | 63.4만 |
|---|
| 2026.07.22 | ₩1,389,065 | ₩1,416,656 | ₩1,386,036 | ₩1,415,905 | +1.93% | 72.6만 |
|---|
| 2026.07.21 | ₩1,416,214 | ₩1,424,267 | ₩1,381,467 | ₩1,391,262 | -1.76% | 101만 |
|---|
| 2026.07.20 | ₩1,434,813 | ₩1,438,083 | ₩1,409,915 | ₩1,412,528 | -1.55% | 66.1만 |
|---|
| 2026.07.17 | ₩1,431,530 | ₩1,473,231 | ₩1,428,394 | ₩1,436,769 | +0.37% | 76.1만 |
|---|
| 2026.07.16 | ₩1,488,682 | ₩1,507,523 | ₩1,446,498 | ₩1,456,669 | -2.15% | 122만 |
|---|
| 2026.07.15 | ₩1,474,022 | ₩1,487,409 | ₩1,444,542 | ₩1,465,178 | -0.60% | 158.3만 |
|---|
| 2026.07.14 | ₩1,380,542 | ₩1,388,958 | ₩1,370,907 | ₩1,374,110 | -0.47% | 71.9만 |
|---|
| 2026.07.13 | ₩1,392,763 | ₩1,392,857 | ₩1,361,420 | ₩1,382,311 | -0.75% | 94.1만 |
|---|
| 2026.07.10 | ₩1,392,911 | ₩1,405,011 | ₩1,380,221 | ₩1,388,408 | -0.32% | 59.5만 |
|---|
| 2026.07.09 | ₩1,334,553 | ₩1,368,482 | ₩1,328,281 | ₩1,366,392 | +2.39% | 91.2만 |
|---|
| 2026.07.08 | ₩1,342,338 | ₩1,349,146 | ₩1,317,226 | ₩1,327,075 | -1.14% | 65.3만 |
|---|
| 2026.07.07 | ₩1,356,502 | ₩1,365,494 | ₩1,344,630 | ₩1,352,656 | -0.28% | 46.2만 |
|---|
| 2026.07.06 | ₩1,338,318 | ₩1,356,502 | ₩1,326,941 | ₩1,355,042 | +1.25% | 61.3만 |
|---|
| 2026.07.02 | ₩1,324,610 | ₩1,342,754 | ₩1,316,690 | ₩1,334,298 | +0.73% | 63.5만 |
|---|
| 2026.07.01 | ₩1,286,982 | ₩1,322,024 | ₩1,282,547 | ₩1,313,729 | +2.08% | 96.9만 |
|---|
| 2026.06.30 | ₩1,274,104 | ₩1,299,498 | ₩1,273,260 | ₩1,288,510 | +1.13% | 89.6만 |
|---|
| 2026.06.29 | ₩1,298,761 | ₩1,303,746 | ₩1,269,280 | ₩1,273,247 | -1.96% | 88.5만 |
|---|
| 2026.06.26 | ₩1,303,571 | ₩1,318,593 | ₩1,290,010 | ₩1,292,731 | -0.83% | 150.7만 |
|---|
| 2026.06.25 | ₩1,333,320 | ₩1,343,330 | ₩1,294,634 | ₩1,302,392 | -2.32% | 113.1만 |
|---|
| 2026.06.24 | ₩1,357,923 | ₩1,360,750 | ₩1,299,860 | ₩1,316,704 | -3.04% | 156.8만 |
|---|
| 2026.06.23 | ₩1,405,855 | ₩1,407,021 | ₩1,352,402 | ₩1,360,563 | -3.22% | 145.5만 |
|---|
| 2026.06.22 | ₩1,404,609 | ₩1,425,433 | ₩1,396,823 | ₩1,409,353 | +0.34% | 82.4만 |
|---|
| 2026.06.18 | ₩1,438,873 | ₩1,442,545 | ₩1,401,540 | ₩1,407,142 | -2.21% | 103.2만 |
|---|
| 2026.06.17 | ₩1,405,627 | ₩1,441,446 | ₩1,398,445 | ₩1,416,910 | +0.80% | 78.2만 |
|---|
| 2026.06.16 | ₩1,408,053 | ₩1,416,227 | ₩1,391,624 | ₩1,410,009 | +0.14% | 46.3만 |
|---|
| 2026.06.15 | ₩1,407,021 | ₩1,420,421 | ₩1,394,733 | ₩1,397,467 | -0.68% | 54.3만 |
|---|
| 2026.06.12 | ₩1,378,050 | ₩1,395,564 | ₩1,369,500 | ₩1,382,901 | +0.35% | 54.9만 |
|---|
| 2026.06.11 | ₩1,357,976 | ₩1,369,527 | ₩1,340,784 | ₩1,362,238 | +0.31% | 84.2만 |
|---|
| 2026.06.10 | ₩1,349,347 | ₩1,367,129 | ₩1,338,961 | ₩1,354,331 | +0.37% | 56.6만 |
|---|
| 2026.06.09 | ₩1,347,484 | ₩1,357,145 | ₩1,323,725 | ₩1,356,047 | +0.64% | 72.3만 |
|---|
| 2026.06.08 | ₩1,342,955 | ₩1,346,720 | ₩1,327,638 | ₩1,333,012 | -0.74% | 53.2만 |
|---|
| 2026.06.05 | ₩1,356,033 | ₩1,356,033 | ₩1,328,201 | ₩1,334,124 | -1.62% | 72.4만 |
|---|
| 2026.06.04 | ₩1,337,126 | ₩1,374,418 | ₩1,328,590 | ₩1,370,251 | +2.48% | 102.4만 |
|---|
| 2026.06.03 | ₩1,341,507 | ₩1,341,856 | ₩1,318,245 | ₩1,327,786 | -1.02% | 79.3만 |
|---|
| 2026.06.02 | ₩1,363,095 | ₩1,388,408 | ₩1,349,400 | ₩1,365,427 | +0.17% | 72.8만 |
|---|
| 2026.06.01 | ₩1,395,122 | ₩1,411,363 | ₩1,360,536 | ₩1,367,799 | -1.96% | 90.5만 |
|---|
| 2026.05.29 | ₩1,396,127 | ₩1,421,105 | ₩1,393,621 | ₩1,402,840 | +0.48% | 107.8만 |
|---|
| 2026.05.28 | ₩1,413,694 | ₩1,423,490 | ₩1,400,321 | ₩1,402,318 | -0.80% | 84.6만 |
|---|
| 2026.05.27 | ₩1,448,347 | ₩1,453,922 | ₩1,429,413 | ₩1,434,277 | -0.97% | 51.5만 |
|---|
| 2026.05.26 | ₩1,443,872 | ₩1,453,185 | ₩1,435,309 | ₩1,443,738 | -0.01% | 50.7만 |
|---|
| 2026.05.22 | ₩1,434,867 | ₩1,447,208 | ₩1,427,376 | ₩1,437,841 | +0.21% | 45.1만 |
|---|
| 2026.05.21 | ₩1,405,520 | ₩1,427,617 | ₩1,400,482 | ₩1,425,446 | +1.42% | 62.5만 |
|---|
| 2026.05.20 | ₩1,391,075 | ₩1,410,117 | ₩1,380,475 | ₩1,409,125 | +1.30% | 76만 |
|---|
| 2026.05.19 | ₩1,439,798 | ₩1,452,582 | ₩1,388,288 | ₩1,388,663 | -3.55% | 102.4만 |
|---|
| 2026.05.18 | ₩1,451,000 | ₩1,471,436 | ₩1,446,766 | ₩1,455,101 | +0.28% | 45.8만 |
|---|
| 2026.05.15 | ₩1,466,679 | ₩1,473,687 | ₩1,447,222 | ₩1,449,768 | -1.15% | 45.6만 |
|---|
| 2026.05.14 | ₩1,474,022 | ₩1,488,883 | ₩1,469,211 | ₩1,479,422 | +0.37% | 50.2만 |
|---|
| 2026.05.13 | ₩1,455,985 | ₩1,471,489 | ₩1,442,424 | ₩1,466,116 | +0.70% | 82.3만 |
|---|
| 2026.05.12 | ₩1,440,240 | ₩1,469,010 | ₩1,435,161 | ₩1,463,972 | +1.65% | 48.4만 |
|---|
| 2026.05.11 | ₩1,452,582 | ₩1,460,461 | ₩1,435,885 | ₩1,448,990 | -0.25% | 58.7만 |
|---|
| 2026.05.08 | ₩1,439,610 | ₩1,454,230 | ₩1,429,801 | ₩1,453,694 | +0.98% | 49.1만 |
|---|
| 2026.05.07 | ₩1,441,352 | ₩1,448,213 | ₩1,418,398 | ₩1,430,793 | -0.73% | 47.7만 |
|---|
| 2026.05.06 | ₩1,428,126 | ₩1,449,325 | ₩1,426,920 | ₩1,438,605 | +0.73% | 66.3만 |
|---|
| 2026.05.05 | ₩1,413,721 | ₩1,427,081 | ₩1,403,698 | ₩1,405,560 | -0.58% | 54.2만 |
|---|
| 2026.05.04 | ₩1,413,721 | ₩1,431,811 | ₩1,406,874 | ₩1,410,036 | -0.26% | 42.5만 |
|---|
| 2026.05.01 | ₩1,433,661 | ₩1,448,200 | ₩1,421,212 | ₩1,422,673 | -0.77% | 47.1만 |
|---|
| 2026.04.30 | ₩1,394,961 | ₩1,430,364 | ₩1,384,911 | ₩1,427,925 | +2.36% | 57.3만 |
|---|
| 2026.04.29 | ₩1,405,681 | ₩1,414,579 | ₩1,381,989 | ₩1,392,790 | -0.92% | 39.8만 |
|---|
| 2026.04.28 | ₩1,423,141 | ₩1,429,788 | ₩1,404,153 | ₩1,406,699 | -1.16% | 42.5만 |
|---|
| 2026.04.27 | ₩1,394,760 | ₩1,418,411 | ₩1,394,760 | ₩1,416,214 | +1.54% | 53.3만 |
|---|
| 2026.04.24 | ₩1,412,193 | ₩1,419,255 | ₩1,396,890 | ₩1,400,281 | -0.84% | 36.6만 |
|---|
| 2026.04.23 | ₩1,415,195 | ₩1,427,121 | ₩1,395,926 | ₩1,411,671 | -0.25% | 53.9만 |
|---|
| 2026.04.22 | ₩1,413,346 | ₩1,425,004 | ₩1,404,756 | ₩1,423,731 | +0.73% | 55.1만 |
|---|
| 2026.04.21 | ₩1,406,338 | ₩1,434,800 | ₩1,394,157 | ₩1,397,440 | -0.63% | 67.4만 |
|---|
| 2026.04.20 | ₩1,405,225 | ₩1,420,421 | ₩1,400,321 | ₩1,404,904 | -0.02% | 63.8만 |
|---|
| 2026.04.17 | ₩1,391,316 | ₩1,430,243 | ₩1,388,448 | ₩1,409,889 | +1.33% | 110.5만 |
|---|
| 2026.04.16 | ₩1,412,528 | ₩1,418,277 | ₩1,355,310 | ₩1,373,453 | -2.77% | 95만 |
|---|
| 2026.04.15 | ₩1,412,127 | ₩1,423,101 | ₩1,398,244 | ₩1,405,145 | -0.49% | 100.6만 |
|---|
| 2026.04.14 | ₩1,407,021 | ₩1,439,181 | ₩1,394,800 | ₩1,413,132 | +0.43% | 135만 |
|---|
| 2026.04.13 | ₩1,330,372 | ₩1,374,392 | ₩1,329,246 | ₩1,371,712 | +3.11% | 92.9만 |
|---|
| 2026.04.10 | ₩1,343,223 | ₩1,343,946 | ₩1,328,201 | ₩1,339,095 | -0.31% | 67.1만 |
|---|
| 2026.04.09 | ₩1,331,672 | ₩1,348,489 | ₩1,316,194 | ₩1,342,191 | +0.79% | 67.7만 |
|---|
| 2026.04.08 | ₩1,342,700 | ₩1,363,202 | ₩1,334,365 | ₩1,342,084 | -0.05% | 124.7만 |
|---|
| 2026.04.07 | ₩1,279,706 | ₩1,289,099 | ₩1,272,068 | ₩1,284,356 | +0.36% | 47.1만 |
|---|
| 2026.04.06 | ₩1,287,933 | ₩1,294,580 | ₩1,279,719 | ₩1,285,629 | -0.18% | 45.1만 |
|---|
| 2026.04.02 | ₩1,248,135 | ₩1,301,481 | ₩1,245,214 | ₩1,295,210 | +3.77% | 56.9만 |
|---|
| 2026.04.01 | ₩1,306,453 | ₩1,311,866 | ₩1,281,461 | ₩1,282,935 | -1.80% | 62.4만 |
|---|
| 2026.03.31 | ₩1,273,448 | ₩1,295,907 | ₩1,260,329 | ₩1,288,711 | +1.20% | 80만 |
|---|
| 2026.03.30 | ₩1,258,882 | ₩1,277,722 | ₩1,247,143 | ₩1,251,659 | -0.57% | 80.7만 |
|---|
| 2026.03.27 | ₩1,286,151 | ₩1,288,402 | ₩1,246,219 | ₩1,251,378 | -2.70% | 87.7만 |
|---|
| 2026.03.26 | ₩1,303,290 | ₩1,320,161 | ₩1,295,196 | ₩1,297,756 | -0.42% | 74만 |
|---|
| 2026.03.25 | ₩1,323,940 | ₩1,329,474 | ₩1,291,645 | ₩1,315,029 | -0.67% | 87.7만 |
|---|
| 2026.03.24 | ₩1,286,419 | ₩1,311,451 | ₩1,281,783 | ₩1,307,940 | +1.67% | 62.6만 |
|---|
| 2026.03.23 | ₩1,309,052 | ₩1,324,342 | ₩1,293,119 | ₩1,305,957 | -0.24% | 91.2만 |
|---|
| 2026.03.20 | ₩1,300,168 | ₩1,302,218 | ₩1,267,016 | ₩1,283,619 | -1.27% | 141만 |
|---|
| 2026.03.19 | ₩1,282,667 | ₩1,302,499 | ₩1,272,496 | ₩1,299,283 | +1.30% | 91.3만 |
|---|
| 2026.03.18 | ₩1,291,444 | ₩1,308,248 | ₩1,289,796 | ₩1,297,555 | +0.47% | 84.2만 |
|---|
| 2026.03.17 | ₩1,283,739 | ₩1,307,136 | ₩1,278,446 | ₩1,301,173 | +1.36% | 134.6만 |
|---|
| 2026.03.16 | ₩1,248,188 | ₩1,268,356 | ₩1,244,879 | ₩1,263,987 | +1.27% | 92.7만 |
|---|
| 2026.03.13 | ₩1,250,145 | ₩1,264,215 | ₩1,234,051 | ₩1,238,326 | -0.95% | 123.7만 |
|---|
| 2026.03.12 | ₩1,249,676 | ₩1,265,113 | ₩1,229,321 | ₩1,236,704 | -1.04% | 113.3만 |
|---|
| 2026.03.11 | ₩1,292,825 | ₩1,296,335 | ₩1,260,034 | ₩1,274,587 | -1.41% | 108.9만 |
|---|
| 2026.03.10 | ₩1,293,119 | ₩1,308,932 | ₩1,281,796 | ₩1,296,282 | +0.24% | 115.9만 |
|---|
| 2026.03.09 | ₩1,245,388 | ₩1,286,942 | ₩1,231,478 | ₩1,283,297 | +3.04% | 193.3만 |
|---|
| 2026.03.06 | ₩1,328,348 | ₩1,333,079 | ₩1,271,344 | ₩1,280,322 | -3.62% | 184.6만 |
|---|
| 2026.03.05 | ₩1,393,205 | ₩1,402,277 | ₩1,369,661 | ₩1,386,921 | -0.45% | 67.3만 |
|---|
| 2026.03.04 | ₩1,420,421 | ₩1,424,428 | ₩1,400,321 | ₩1,405,989 | -1.02% | 48.2만 |
|---|
| 2026.03.03 | ₩1,384,281 | ₩1,429,788 | ₩1,378,881 | ₩1,410,492 | +1.89% | 89.3만 |
|---|
| 2026.03.02 | ₩1,391,973 | ₩1,441,218 | ₩1,382,834 | ₩1,431,557 | +2.84% | 70.9만 |
|---|
| 2026.02.27 | ₩1,437,935 | ₩1,447,222 | ₩1,394,224 | ₩1,424,749 | -0.92% | 119.2만 |
|---|
| 2026.02.26 | ₩1,474,022 | ₩1,484,809 | ₩1,420,582 | ₩1,460,984 | -0.88% | 72.5만 |
|---|
| 2026.02.25 | ₩1,455,918 | ₩1,470,900 | ₩1,422,431 | ₩1,465,687 | +0.67% | 77.4만 |
|---|
| 2026.02.24 | ₩1,421,935 | ₩1,465,794 | ₩1,408,910 | ₩1,448,629 | +1.88% | 73.7만 |
|---|
| 2026.02.23 | ₩1,473,982 | ₩1,485,037 | ₩1,415,061 | ₩1,435,175 | -2.63% | 72.7만 |
|---|
| 2026.02.20 | ₩1,440,401 | ₩1,477,479 | ₩1,431,235 | ₩1,465,499 | +1.74% | 56.8만 |
|---|
| 2026.02.19 | ₩1,444,408 | ₩1,453,614 | ₩1,425,915 | ₩1,448,937 | +0.31% | 66.2만 |
|---|
| 2026.02.18 | ₩1,447,543 | ₩1,479,101 | ₩1,434,290 | ₩1,463,650 | +1.11% | 70만 |
|---|
| 2026.02.17 | ₩1,439,999 | ₩1,457,808 | ₩1,419,389 | ₩1,437,399 | -0.18% | 92.2만 |
|---|
| 2026.02.13 | ₩1,416,669 | ₩1,436,769 | ₩1,403,001 | ₩1,435,845 | +1.35% | 66.9만 |
|---|
| 2026.02.12 | ₩1,452,984 | ₩1,457,928 | ₩1,362,800 | ₩1,414,565 | -2.64% | 115.3만 |
|---|
| 2026.02.11 | ₩1,459,295 | ₩1,472,682 | ₩1,431,570 | ₩1,451,081 | -0.56% | 97만 |
|---|
| 2026.02.10 | ₩1,446,217 | ₩1,492,193 | ₩1,445,533 | ₩1,457,647 | +0.79% | 95.7만 |
|---|
| 2026.02.09 | ₩1,400,441 | ₩1,453,506 | ₩1,398,994 | ₩1,447,088 | +3.33% | 79.9만 |
|---|
| 2026.02.06 | ₩1,433,151 | ₩1,441,031 | ₩1,403,765 | ₩1,415,570 | -1.23% | 134.4만 |
|---|
| 2026.02.05 | ₩1,428,327 | ₩1,445,721 | ₩1,406,003 | ₩1,413,453 | -1.04% | 75.6만 |
|---|
| 2026.02.04 | ₩1,432,187 | ₩1,449,861 | ₩1,397,560 | ₩1,442,076 | +0.69% | 82.8만 |
|---|
| 2026.02.03 | ₩1,494,122 | ₩1,498,933 | ₩1,405,065 | ₩1,433,929 | -4.03% | 94.7만 |
|---|
| 2026.02.02 | ₩1,498,317 | ₩1,506,625 | ₩1,480,642 | ₩1,500,367 | +0.14% | 49.9만 |
|---|
| 2026.01.30 | ₩1,494,618 | ₩1,512,976 | ₩1,477,694 | ₩1,499,402 | +0.32% | 63.2만 |
|---|
| 2026.01.29 | ₩1,510,390 | ₩1,520,923 | ₩1,483,751 | ₩1,511,248 | +0.06% | 70.1만 |
|---|
| 2026.01.28 | ₩1,482,062 | ₩1,505,928 | ₩1,471,865 | ₩1,503,060 | +1.42% | 61.6만 |
|---|
| 2026.01.27 | ₩1,502,913 | ₩1,508,193 | ₩1,471,342 | ₩1,482,987 | -1.33% | 53.7만 |
|---|
| 2026.01.26 | ₩1,519,006 | ₩1,529,606 | ₩1,502,310 | ₩1,502,886 | -1.06% | 73.9만 |
|---|
| 2026.01.23 | ₩1,519,462 | ₩1,522,919 | ₩1,502,162 | ₩1,514,102 | -0.35% | 73만 |
|---|
| 2026.01.22 | ₩1,524,407 | ₩1,538,370 | ₩1,517,519 | ₩1,527,248 | +0.19% | 68.4만 |
|---|
| 2026.01.21 | ₩1,500,822 | ₩1,521,392 | ₩1,493,586 | ₩1,511,342 | +0.70% | 68.8만 |
|---|
| 2026.01.20 | ₩1,532,983 | ₩1,538,825 | ₩1,482,049 | ₩1,487,489 | -2.97% | 102.6만 |
|---|
| 2026.01.16 | ₩1,553,753 | ₩1,583,046 | ₩1,553,083 | ₩1,558,671 | +0.32% | 112.6만 |
|---|
| 2026.01.15 | ₩1,512,373 | ₩1,557,545 | ₩1,507,603 | ₩1,549,934 | +2.48% | 140.2만 |
|---|
| 2026.01.14 | ₩1,434,532 | ₩1,465,995 | ₩1,434,371 | ₩1,463,101 | +1.99% | 95.4만 |
|---|
| 2026.01.13 | ₩1,460,005 | ₩1,465,982 | ₩1,438,820 | ₩1,460,005 | 0.00% | 73.1만 |
|---|
| 2026.01.12 | ₩1,445,185 | ₩1,461,855 | ₩1,439,061 | ₩1,459,630 | +1.00% | 72.7만 |
|---|
| 2026.01.09 | ₩1,460,930 | ₩1,464,334 | ₩1,447,222 | ₩1,454,056 | -0.47% | 61.4만 |
|---|
| 2026.01.08 | ₩1,420,595 | ₩1,463,905 | ₩1,420,595 | ₩1,457,835 | +2.62% | 55.8만 |
|---|
| 2026.01.07 | ₩1,484,957 | ₩1,491,174 | ₩1,440,481 | ₩1,440,642 | -2.98% | 83.9만 |
|---|
| 2026.01.06 | ₩1,499,911 | ₩1,506,558 | ₩1,483,081 | ₩1,490,477 | -0.63% | 53.8만 |
|---|
| 2026.01.05 | ₩1,455,101 | ₩1,516,434 | ₩1,451,577 | ₩1,500,501 | +3.12% | 92.6만 |
|---|
| 2026.01.02 | ₩1,435,751 | ₩1,460,461 | ₩1,432,481 | ₩1,454,002 | +1.27% | 60.3만 |
|---|
| 2025.12.31 | ₩1,451,175 | ₩1,454,404 | ₩1,433,929 | ₩1,434,277 | -1.16% | 32.8만 |
|---|
| 2025.12.30 | ₩1,458,665 | ₩1,460,622 | ₩1,449,915 | ₩1,451,657 | -0.48% | 27.3만 |
|---|
| 2025.12.29 | ₩1,462,015 | ₩1,463,369 | ₩1,450,920 | ₩1,458,478 | -0.24% | 29.5만 |
|---|
| 2025.12.26 | ₩1,461,587 | ₩1,462,886 | ₩1,453,426 | ₩1,458,089 | -0.24% | 23만 |
|---|
| 2025.12.24 | ₩1,460,381 | ₩1,466,424 | ₩1,452,582 | ₩1,459,228 | -0.08% | 19.5만 |
|---|
| 2025.12.23 | ₩1,454,659 | ₩1,462,953 | ₩1,451,778 | ₩1,455,999 | +0.09% | 26.5만 |
|---|
| 2025.12.22 | ₩1,428,903 | ₩1,461,908 | ₩1,428,153 | ₩1,458,223 | +2.05% | 57.6만 |
|---|
| 2025.12.19 | ₩1,429,734 | ₩1,431,892 | ₩1,417,406 | ₩1,420,649 | -0.64% | 117.4만 |
|---|
| 2025.12.18 | ₩1,439,061 | ₩1,445,225 | ₩1,417,004 | ₩1,427,108 | -0.83% | 58.8만 |
|---|
| 2025.12.17 | ₩1,437,574 | ₩1,452,247 | ₩1,426,639 | ₩1,427,121 | -0.73% | 64.8만 |
|---|
| 2025.12.16 | ₩1,449,044 | ₩1,451,496 | ₩1,425,634 | ₩1,431,329 | -1.22% | 65.2만 |
|---|
| 2025.12.15 | ₩1,467,898 | ₩1,472,481 | ₩1,445,212 | ₩1,450,116 | -1.21% | 56.5만 |
|---|
| 2025.12.12 | ₩1,483,751 | ₩1,483,751 | ₩1,453,935 | ₩1,459,402 | -1.64% | 60.8만 |
|---|
| 2025.12.11 | ₩1,453,734 | ₩1,479,824 | ₩1,448,562 | ₩1,476,488 | +1.57% | 77.4만 |
|---|
| 2025.12.10 | ₩1,443,523 | ₩1,460,314 | ₩1,435,858 | ₩1,451,724 | +0.57% | 84.1만 |
|---|
| 2025.12.09 | ₩1,420,770 | ₩1,439,302 | ₩1,419,322 | ₩1,435,577 | +1.04% | 44.5만 |
|---|
| 2025.12.08 | ₩1,439,181 | ₩1,445,694 | ₩1,416,602 | ₩1,423,128 | -1.12% | 61.3만 |
|---|
| 2025.12.05 | ₩1,431,798 | ₩1,439,181 | ₩1,424,294 | ₩1,436,716 | +0.34% | 54.4만 |
|---|
| 2025.12.04 | ₩1,448,320 | ₩1,456,401 | ₩1,437,359 | ₩1,441,299 | -0.48% | 59.8만 |
|---|
| 2025.12.03 | ₩1,397,735 | ₩1,456,722 | ₩1,394,492 | ₩1,447,047 | +3.53% | 86.3만 |
|---|
| 2025.12.02 | ₩1,397,641 | ₩1,400,482 | ₩1,381,561 | ₩1,391,772 | -0.42% | 37.7만 |
|---|
| 2025.12.01 | ₩1,392,281 | ₩1,410,465 | ₩1,389,601 | ₩1,393,540 | +0.09% | 62.5만 |
|---|
| 2025.11.28 | ₩1,406,874 | ₩1,412,301 | ₩1,398,793 | ₩1,403,403 | -0.25% | 30만 |
|---|
| 2025.11.26 | ₩1,381,708 | ₩1,404,770 | ₩1,380,274 | ₩1,393,701 | +0.87% | 56.1만 |
|---|
| 2025.11.25 | ₩1,366,137 | ₩1,384,241 | ₩1,354,653 | ₩1,379,912 | +1.01% | 68.9만 |
|---|
| 2025.11.24 | ₩1,349,199 | ₩1,372,475 | ₩1,346,640 | ₩1,366,137 | +1.26% | 101만 |
|---|
| 2025.11.21 | ₩1,338,680 | ₩1,360,630 | ₩1,327,705 | ₩1,359,745 | +1.57% | 122.9만 |
|---|
| 2025.11.20 | ₩1,379,028 | ₩1,383,557 | ₩1,327,397 | ₩1,329,997 | -3.56% | 67.8만 |
|---|
| 2025.11.19 | ₩1,366,820 | ₩1,374,110 | ₩1,352,161 | ₩1,359,691 | -0.52% | 83.9만 |
|---|
| 2025.11.18 | ₩1,369,500 | ₩1,375,892 | ₩1,354,090 | ₩1,365,668 | -0.28% | 75만 |
|---|
| 2025.11.17 | ₩1,411,698 | ₩1,413,802 | ₩1,358,928 | ₩1,371,912 | -2.82% | 93.5만 |
|---|
| 2025.11.14 | ₩1,420,421 | ₩1,428,247 | ₩1,404,689 | ₩1,417,661 | -0.19% | 45.9만 |
|---|
| 2025.11.13 | ₩1,461,118 | ₩1,465,124 | ₩1,421,225 | ₩1,433,352 | -1.90% | 54.2만 |
|---|
| 2025.11.12 | ₩1,455,798 | ₩1,472,200 | ₩1,455,423 | ₩1,465,888 | +0.69% | 43.3만 |
|---|
| 2025.11.11 | ₩1,450,116 | ₩1,456,133 | ₩1,442,799 | ₩1,454,940 | +0.33% | 31만 |
|---|
| 2025.11.10 | ₩1,457,513 | ₩1,463,235 | ₩1,435,416 | ₩1,450,746 | -0.46% | 41.4만 |
|---|
| 2025.11.07 | ₩1,426,358 | ₩1,451,764 | ₩1,417,433 | ₩1,450,170 | +1.67% | 47만 |
|---|
| 2025.11.06 | ₩1,433,339 | ₩1,445,949 | ₩1,415,155 | ₩1,433,071 | -0.02% | 41.6만 |
|---|
| 2025.11.05 | ₩1,419,068 | ₩1,450,665 | ₩1,411,885 | ₩1,438,605 | +1.38% | 55만 |
|---|
| 2025.11.04 | ₩1,421,761 | ₩1,430,311 | ₩1,416,401 | ₩1,420,301 | -0.10% | 93.5만 |
|---|
| 2025.11.03 | ₩1,445,989 | ₩1,449,674 | ₩1,416,669 | ₩1,432,254 | -0.95% | 79.1만 |
|---|
| 2025.10.31 | ₩1,460,622 | ₩1,463,999 | ₩1,438,860 | ₩1,450,987 | -0.66% | 89.5만 |
|---|
| 2025.10.30 | ₩1,470,538 | ₩1,483,255 | ₩1,461,895 | ₩1,471,409 | +0.06% | 63.2만 |
|---|
| 2025.10.29 | ₩1,497,633 | ₩1,503,248 | ₩1,469,989 | ₩1,471,342 | -1.76% | 86.2만 |
|---|
| 2025.10.28 | ₩1,516,862 | ₩1,525,814 | ₩1,506,906 | ₩1,507,455 | -0.62% | 39만 |
|---|
| 2025.10.27 | ₩1,536,186 | ₩1,536,186 | ₩1,512,816 | ₩1,515,978 | -1.32% | 72.6만 |
|---|
| 2025.10.24 | ₩1,529,325 | ₩1,533,653 | ₩1,518,564 | ₩1,523,107 | -0.41% | 56.1만 |
|---|
| 2025.10.23 | ₩1,516,246 | ₩1,517,599 | ₩1,500,809 | ₩1,507,523 | -0.58% | 37.2만 |
|---|
| 2025.10.22 | ₩1,513,553 | ₩1,520,842 | ₩1,501,117 | ₩1,513,794 | +0.02% | 61.9만 |
|---|
| 2025.10.21 | ₩1,551,958 | ₩1,554,048 | ₩1,513,512 | ₩1,514,223 | -2.43% | 105.2만 |
|---|
| 2025.10.20 | ₩1,578,544 | ₩1,579,870 | ₩1,552,574 | ₩1,554,423 | -1.53% | 67.9만 |
|---|
| 2025.10.17 | ₩1,566,564 | ₩1,576,105 | ₩1,546,584 | ₩1,555,978 | -0.68% | 77.8만 |
|---|
| 2025.10.16 | ₩1,613,384 | ₩1,621,277 | ₩1,565,318 | ₩1,569,646 | -2.71% | 125만 |
|---|
| 2025.10.15 | ₩1,608,024 | ₩1,634,744 | ₩1,578,544 | ₩1,611,495 | +0.22% | 100.4만 |
|---|
| 2025.10.14 | ₩1,527,623 | ₩1,621,183 | ₩1,520,923 | ₩1,600,332 | +4.76% | 114.6만 |
|---|
| 2025.10.13 | ₩1,537,834 | ₩1,559,033 | ₩1,533,948 | ₩1,547,884 | +0.65% | 74.2만 |
|---|
| 2025.10.10 | ₩1,571,173 | ₩1,582,470 | ₩1,516,072 | ₩1,517,385 | -3.42% | 64.4만 |
|---|