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 | ₩1,432,989 | ₩1,457,588 | ₩1,428,911 | ₩1,451,821 | +1.31% | 37.7만 |
| 2026.10.08 | ₩1,416,370 | ₩1,435,711 | ₩1,411,192 | ₩1,428,965 | +0.89% | 43.7만 |
| 2026.10.07 | ₩1,431,205 | ₩1,435,899 | ₩1,419,039 | ₩1,434,705 | +0.24% | 38.6만 |
| 2026.10.06 | ₩1,447,287 | ₩1,457,266 | ₩1,434,424 | ₩1,447,837 | +0.04% | 53.9만 |
| 2026.10.05 | ₩1,416,826 | ₩1,441,170 | ₩1,395,526 | ₩1,430,440 | +0.96% | 61.1만 |
| 2026.10.02 | ₩1,442,472 | ₩1,461,183 | ₩1,419,414 | ₩1,421,292 | -1.47% | 56.6만 |
| 2026.10.01 | ₩1,422,486 | ₩1,439,011 | ₩1,412,587 | ₩1,427,637 | +0.36% | 52.5만 |
| 2026.09.30 | ₩1,431,634 | ₩1,437,777 | ₩1,418,408 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,419,495 |
| -0.85% |
| 55.1만 |
| 2026.09.29 | ₩1,434,303 | ₩1,443,089 | ₩1,424,096 | ₩1,432,439 | -0.13% | 35.2만 |
|---|
| 2026.09.28 | ₩1,444,577 | ₩1,452,639 | ₩1,426,081 | ₩1,436,878 | -0.53% | 51.8만 |
|---|
| 2026.09.25 | ₩1,443,545 | ₩1,459,117 | ₩1,430,547 | ₩1,457,079 | +0.94% | 51.4만 |
|---|
| 2026.09.24 | ₩1,421,346 | ₩1,440,258 | ₩1,413,057 | ₩1,439,829 | +1.30% | 50.1만 |
|---|
| 2026.09.23 | ₩1,416,343 | ₩1,439,708 | ₩1,416,343 | ₩1,422,982 | +0.47% | 46.1만 |
|---|
| 2026.09.22 | ₩1,461,947 | ₩1,472,906 | ₩1,428,495 | ₩1,430,722 | -2.14% | 50만 |
|---|
| 2026.09.21 | ₩1,448,615 | ₩1,463,611 | ₩1,428,361 | ₩1,462,390 | +0.95% | 51.2만 |
|---|
| 2026.09.18 | ₩1,404,539 | ₩1,435,349 | ₩1,397,524 | ₩1,434,907 | +2.16% | 108.6만 |
|---|
| 2026.09.17 | ₩1,411,139 | ₩1,423,277 | ₩1,405,156 | ₩1,413,687 | +0.18% | 58.6만 |
|---|
| 2026.09.16 | ₩1,426,322 | ₩1,426,349 | ₩1,364,729 | ₩1,391,260 | -2.46% | 63.4만 |
|---|
| 2026.09.15 | ₩1,424,726 | ₩1,431,969 | ₩1,408,040 | ₩1,419,991 | -0.33% | 44.5만 |
|---|
| 2026.09.14 | ₩1,440,178 | ₩1,448,642 | ₩1,418,730 | ₩1,429,300 | -0.76% | 48.2만 |
|---|
| 2026.09.11 | ₩1,452,384 | ₩1,464,711 | ₩1,438,407 | ₩1,448,145 | -0.29% | 48만 |
|---|
| 2026.09.10 | ₩1,428,951 | ₩1,441,264 | ₩1,423,868 | ₩1,425,008 | -0.28% | 36.8만 |
|---|
| 2026.09.09 | ₩1,465,743 | ₩1,465,904 | ₩1,436,811 | ₩1,437,925 | -1.90% | 46.8만 |
|---|
| 2026.09.08 | ₩1,485,876 | ₩1,492,918 | ₩1,467,621 | ₩1,469,231 | -1.12% | 57.6만 |
|---|
| 2026.09.04 | ₩1,491,537 | ₩1,508,732 | ₩1,490,423 | ₩1,505,339 | +0.93% | 41.1만 |
|---|
| 2026.09.03 | ₩1,498,807 | ₩1,519,691 | ₩1,491,631 | ₩1,510,516 | +0.78% | 52만 |
|---|
| 2026.09.02 | ₩1,514,057 | ₩1,525,083 | ₩1,484,025 | ₩1,484,937 | -1.92% | 73.7만 |
|---|
| 2026.09.01 | ₩1,531,789 | ₩1,541,353 | ₩1,507,834 | ₩1,513,132 | -1.22% | 57.6만 |
|---|
| 2026.08.31 | ₩1,546,356 | ₩1,554,350 | ₩1,532,540 | ₩1,550,031 | +0.24% | 79.7만 |
|---|
| 2026.08.28 | ₩1,570,084 | ₩1,587,293 | ₩1,553,666 | ₩1,561,929 | -0.52% | 72.1만 |
|---|
| 2026.08.27 | ₩1,567,227 | ₩1,592,363 | ₩1,558,468 | ₩1,566,073 | -0.07% | 75.1만 |
|---|
| 2026.08.26 | ₩1,576,992 | ₩1,585,442 | ₩1,570,513 | ₩1,573,638 | -0.21% | 64.5만 |
|---|
| 2026.08.25 | ₩1,570,593 | ₩1,583,792 | ₩1,560,426 | ₩1,578,239 | +0.49% | 48.9만 |
|---|
| 2026.08.24 | ₩1,554,364 | ₩1,575,275 | ₩1,551,319 | ₩1,572,833 | +1.19% | 58.5만 |
|---|
| 2026.08.21 | ₩1,543,419 | ₩1,555,920 | ₩1,538,925 | ₩1,551,292 | +0.51% | 38.1만 |
|---|
| 2026.08.20 | ₩1,548,891 | ₩1,555,665 | ₩1,528,141 | ₩1,528,852 | -1.29% | 70.2만 |
|---|
| 2026.08.19 | ₩1,557,958 | ₩1,584,999 | ₩1,549,347 | ₩1,554,471 | -0.22% | 58.5만 |
|---|
| 2026.08.18 | ₩1,541,165 | ₩1,558,347 | ₩1,533,292 | ₩1,548,341 | +0.47% | 35.5만 |
|---|
| 2026.08.17 | ₩1,565,725 | ₩1,568,635 | ₩1,538,442 | ₩1,538,630 | -1.73% | 45만 |
|---|
| 2026.08.14 | ₩1,581,404 | ₩1,582,746 | ₩1,567,321 | ₩1,574,336 | -0.45% | 51.5만 |
|---|
| 2026.08.13 | ₩1,563,659 | ₩1,591,786 | ₩1,561,701 | ₩1,586,555 | +1.46% | 37.9만 |
|---|
| 2026.08.12 | ₩1,551,896 | ₩1,559,461 | ₩1,535,907 | ₩1,557,140 | +0.34% | 37.8만 |
|---|
| 2026.08.11 | ₩1,516,552 | ₩1,546,262 | ₩1,513,601 | ₩1,540,951 | +1.61% | 43.8만 |
|---|
| 2026.08.10 | ₩1,515,439 | ₩1,529,067 | ₩1,510,315 | ₩1,517,558 | +0.14% | 65.6만 |
|---|
| 2026.08.07 | ₩1,519,074 | ₩1,533,815 | ₩1,513,870 | ₩1,524,251 | +0.34% | 58.9만 |
|---|
| 2026.08.06 | ₩1,523,151 | ₩1,528,597 | ₩1,502,643 | ₩1,514,741 | -0.55% | 70.2만 |
|---|
| 2026.08.05 | ₩1,527,081 | ₩1,532,970 | ₩1,503,837 | ₩1,520,482 | -0.43% | 76.2만 |
|---|
| 2026.08.04 | ₩1,527,081 | ₩1,542,909 | ₩1,516,820 | ₩1,517,196 | -0.65% | 62.5만 |
|---|
| 2026.08.03 | ₩1,475,535 | ₩1,514,661 | ₩1,470,331 | ₩1,511,160 | +2.41% | 74.6만 |
|---|
| 2026.07.31 | ₩1,476,568 | ₩1,481,061 | ₩1,461,746 | ₩1,462,551 | -0.95% | 37.8만 |
|---|
| 2026.07.30 | ₩1,447,756 | ₩1,480,954 | ₩1,437,039 | ₩1,473,255 | +1.76% | 62.4만 |
|---|
| 2026.07.29 | ₩1,456,756 | ₩1,488,854 | ₩1,447,528 | ₩1,447,528 | -0.63% | 112.2만 |
|---|
| 2026.07.28 | ₩1,434,384 | ₩1,480,109 | ₩1,425,155 | ₩1,472,155 | +2.63% | 104.4만 |
|---|
| 2026.07.27 | ₩1,431,687 | ₩1,435,188 | ₩1,409,730 | ₩1,424,659 | -0.49% | 69.8만 |
|---|
| 2026.07.24 | ₩1,393,755 | ₩1,417,067 | ₩1,386,230 | ₩1,415,981 | +1.59% | 50.6만 |
|---|
| 2026.07.23 | ₩1,409,918 | ₩1,423,707 | ₩1,390,187 | ₩1,391,153 | -1.33% | 63.4만 |
|---|
| 2026.07.22 | ₩1,390,402 | ₩1,418,019 | ₩1,387,371 | ₩1,417,268 | +1.93% | 72.6만 |
|---|
| 2026.07.21 | ₩1,417,577 | ₩1,425,638 | ₩1,382,797 | ₩1,392,602 | -1.76% | 101만 |
|---|
| 2026.07.20 | ₩1,436,194 | ₩1,439,467 | ₩1,411,273 | ₩1,413,888 | -1.55% | 66.1만 |
|---|
| 2026.07.17 | ₩1,432,908 | ₩1,474,650 | ₩1,429,769 | ₩1,438,153 | +0.37% | 76.1만 |
|---|
| 2026.07.16 | ₩1,490,115 | ₩1,508,974 | ₩1,447,890 | ₩1,458,071 | -2.15% | 122만 |
|---|
| 2026.07.15 | ₩1,475,441 | ₩1,488,841 | ₩1,445,932 | ₩1,466,588 | -0.60% | 158.3만 |
|---|
| 2026.07.14 | ₩1,381,871 | ₩1,390,295 | ₩1,372,227 | ₩1,375,433 | -0.47% | 71.9만 |
|---|
| 2026.07.13 | ₩1,394,104 | ₩1,394,198 | ₩1,362,731 | ₩1,383,642 | -0.75% | 94.1만 |
|---|
| 2026.07.10 | ₩1,394,251 | ₩1,406,364 | ₩1,381,549 | ₩1,389,745 | -0.32% | 59.5만 |
|---|
| 2026.07.09 | ₩1,335,837 | ₩1,369,799 | ₩1,329,560 | ₩1,367,707 | +2.39% | 91.2만 |
|---|
| 2026.07.08 | ₩1,343,630 | ₩1,350,444 | ₩1,318,494 | ₩1,328,353 | -1.14% | 65.3만 |
|---|
| 2026.07.07 | ₩1,357,808 | ₩1,366,808 | ₩1,345,924 | ₩1,353,959 | -0.28% | 46.2만 |
|---|
| 2026.07.06 | ₩1,339,607 | ₩1,357,808 | ₩1,328,219 | ₩1,356,346 | +1.25% | 61.3만 |
|---|
| 2026.07.02 | ₩1,325,885 | ₩1,344,046 | ₩1,317,958 | ₩1,335,583 | +0.73% | 63.5만 |
|---|
| 2026.07.01 | ₩1,288,221 | ₩1,323,296 | ₩1,283,781 | ₩1,314,994 | +2.08% | 96.9만 |
|---|
| 2026.06.30 | ₩1,275,331 | ₩1,300,749 | ₩1,274,486 | ₩1,289,750 | +1.13% | 89.6만 |
|---|
| 2026.06.29 | ₩1,300,011 | ₩1,305,001 | ₩1,270,502 | ₩1,274,472 | -1.96% | 88.5만 |
|---|
| 2026.06.26 | ₩1,304,826 | ₩1,319,862 | ₩1,291,252 | ₩1,293,975 | -0.83% | 150.7만 |
|---|
| 2026.06.25 | ₩1,334,603 | ₩1,344,623 | ₩1,295,880 | ₩1,303,646 | -2.32% | 113.1만 |
|---|
| 2026.06.24 | ₩1,359,230 | ₩1,362,060 | ₩1,301,111 | ₩1,317,971 | -3.04% | 156.8만 |
|---|
| 2026.06.23 | ₩1,407,209 | ₩1,408,376 | ₩1,353,704 | ₩1,361,872 | -3.22% | 145.5만 |
|---|
| 2026.06.22 | ₩1,405,961 | ₩1,426,805 | ₩1,398,168 | ₩1,410,709 | +0.34% | 82.4만 |
|---|
| 2026.06.18 | ₩1,440,258 | ₩1,443,934 | ₩1,402,890 | ₩1,408,496 | -2.21% | 103.2만 |
|---|
| 2026.06.17 | ₩1,406,980 | ₩1,442,834 | ₩1,399,791 | ₩1,418,274 | +0.80% | 78.2만 |
|---|
| 2026.06.16 | ₩1,409,408 | ₩1,417,590 | ₩1,392,964 | ₩1,411,367 | +0.14% | 46.3만 |
|---|
| 2026.06.15 | ₩1,408,376 | ₩1,421,789 | ₩1,396,076 | ₩1,398,812 | -0.68% | 54.3만 |
|---|
| 2026.06.12 | ₩1,379,376 | ₩1,396,907 | ₩1,370,819 | ₩1,384,232 | +0.35% | 54.9만 |
|---|
| 2026.06.11 | ₩1,359,284 | ₩1,370,846 | ₩1,342,075 | ₩1,363,549 | +0.31% | 84.2만 |
|---|
| 2026.06.10 | ₩1,350,646 | ₩1,368,445 | ₩1,340,250 | ₩1,355,635 | +0.37% | 56.6만 |
|---|
| 2026.06.09 | ₩1,348,781 | ₩1,358,452 | ₩1,325,000 | ₩1,357,352 | +0.64% | 72.3만 |
|---|
| 2026.06.08 | ₩1,344,247 | ₩1,348,017 | ₩1,328,916 | ₩1,334,295 | -0.74% | 53.2만 |
|---|
| 2026.06.05 | ₩1,357,339 | ₩1,357,339 | ₩1,329,480 | ₩1,335,408 | -1.62% | 72.4만 |
|---|
| 2026.06.04 | ₩1,338,413 | ₩1,375,741 | ₩1,329,869 | ₩1,371,570 | +2.48% | 102.4만 |
|---|
| 2026.06.03 | ₩1,342,799 | ₩1,343,148 | ₩1,319,514 | ₩1,329,064 | -1.02% | 79.3만 |
|---|
| 2026.06.02 | ₩1,364,407 | ₩1,389,745 | ₩1,350,699 | ₩1,366,741 | +0.17% | 72.8만 |
|---|
| 2026.06.01 | ₩1,396,465 | ₩1,412,721 | ₩1,361,845 | ₩1,369,115 | -1.96% | 90.5만 |
|---|
| 2026.05.29 | ₩1,397,471 | ₩1,422,473 | ₩1,394,962 | ₩1,404,191 | +0.48% | 107.8만 |
|---|
| 2026.05.28 | ₩1,415,055 | ₩1,424,860 | ₩1,401,669 | ₩1,403,667 | -0.80% | 84.6만 |
|---|
| 2026.05.27 | ₩1,449,741 | ₩1,455,321 | ₩1,430,789 | ₩1,435,658 | -0.97% | 51.5만 |
|---|
| 2026.05.26 | ₩1,445,262 | ₩1,454,584 | ₩1,436,691 | ₩1,445,127 | -0.01% | 50.7만 |
|---|
| 2026.05.22 | ₩1,436,248 | ₩1,448,601 | ₩1,428,750 | ₩1,439,226 | +0.21% | 45.1만 |
|---|
| 2026.05.21 | ₩1,406,873 | ₩1,428,991 | ₩1,401,830 | ₩1,426,819 | +1.42% | 62.5만 |
|---|
| 2026.05.20 | ₩1,392,414 | ₩1,411,474 | ₩1,381,804 | ₩1,410,481 | +1.30% | 76만 |
|---|
| 2026.05.19 | ₩1,441,184 | ₩1,453,980 | ₩1,389,624 | ₩1,390,000 | -3.55% | 102.4만 |
|---|
| 2026.05.18 | ₩1,452,397 | ₩1,472,852 | ₩1,448,159 | ₩1,456,502 | +0.28% | 45.8만 |
|---|
| 2026.05.15 | ₩1,468,091 | ₩1,475,106 | ₩1,448,615 | ₩1,451,163 | -1.15% | 45.6만 |
|---|
| 2026.05.14 | ₩1,475,441 | ₩1,490,316 | ₩1,470,626 | ₩1,480,847 | +0.37% | 50.2만 |
|---|
| 2026.05.13 | ₩1,457,387 | ₩1,472,906 | ₩1,443,813 | ₩1,467,527 | +0.70% | 82.3만 |
|---|
| 2026.05.12 | ₩1,441,627 | ₩1,470,425 | ₩1,436,543 | ₩1,465,381 | +1.65% | 48.4만 |
|---|
| 2026.05.11 | ₩1,453,980 | ₩1,461,867 | ₩1,437,267 | ₩1,450,385 | -0.25% | 58.7만 |
|---|
| 2026.05.08 | ₩1,440,996 | ₩1,455,630 | ₩1,431,178 | ₩1,455,093 | +0.98% | 49.1만 |
|---|
| 2026.05.07 | ₩1,442,740 | ₩1,449,607 | ₩1,419,763 | ₩1,432,170 | -0.73% | 47.7만 |
|---|
| 2026.05.06 | ₩1,429,501 | ₩1,450,721 | ₩1,428,294 | ₩1,439,990 | +0.73% | 66.3만 |
|---|
| 2026.05.05 | ₩1,415,082 | ₩1,428,455 | ₩1,405,049 | ₩1,406,914 | -0.58% | 54.2만 |
|---|
| 2026.05.04 | ₩1,415,082 | ₩1,433,190 | ₩1,408,228 | ₩1,411,393 | -0.26% | 42.5만 |
|---|
| 2026.05.01 | ₩1,435,041 | ₩1,449,594 | ₩1,422,580 | ₩1,424,042 | -0.77% | 47.1만 |
|---|
| 2026.04.30 | ₩1,396,304 | ₩1,431,741 | ₩1,386,244 | ₩1,429,300 | +2.36% | 57.3만 |
|---|
| 2026.04.29 | ₩1,407,034 | ₩1,415,941 | ₩1,383,320 | ₩1,394,131 | -0.92% | 39.8만 |
|---|
| 2026.04.28 | ₩1,424,511 | ₩1,431,164 | ₩1,405,505 | ₩1,408,054 | -1.16% | 42.5만 |
|---|
| 2026.04.27 | ₩1,396,102 | ₩1,419,777 | ₩1,396,102 | ₩1,417,577 | +1.54% | 53.3만 |
|---|
| 2026.04.24 | ₩1,413,553 | ₩1,420,622 | ₩1,398,235 | ₩1,401,629 | -0.84% | 36.6만 |
|---|
| 2026.04.23 | ₩1,416,557 | ₩1,428,495 | ₩1,397,269 | ₩1,413,030 | -0.25% | 53.9만 |
|---|
| 2026.04.22 | ₩1,414,706 | ₩1,426,376 | ₩1,406,109 | ₩1,425,102 | +0.73% | 55.1만 |
|---|
| 2026.04.21 | ₩1,407,691 | ₩1,436,181 | ₩1,395,499 | ₩1,398,785 | -0.63% | 67.4만 |
|---|
| 2026.04.20 | ₩1,406,578 | ₩1,421,789 | ₩1,401,669 | ₩1,406,256 | -0.02% | 63.8만 |
|---|
| 2026.04.17 | ₩1,392,655 | ₩1,431,620 | ₩1,389,785 | ₩1,411,246 | +1.33% | 110.5만 |
|---|
| 2026.04.16 | ₩1,413,888 | ₩1,419,643 | ₩1,356,614 | ₩1,374,776 | -2.77% | 95만 |
|---|
| 2026.04.15 | ₩1,413,486 | ₩1,424,471 | ₩1,399,590 | ₩1,406,498 | -0.49% | 100.6만 |
|---|
| 2026.04.14 | ₩1,408,376 | ₩1,440,567 | ₩1,396,143 | ₩1,414,492 | +0.43% | 135만 |
|---|
| 2026.04.13 | ₩1,331,653 | ₩1,375,715 | ₩1,330,526 | ₩1,373,032 | +3.11% | 92.9만 |
|---|
| 2026.04.10 | ₩1,344,516 | ₩1,345,240 | ₩1,329,480 | ₩1,340,384 | -0.31% | 67.1만 |
|---|
| 2026.04.09 | ₩1,332,954 | ₩1,349,787 | ₩1,317,461 | ₩1,343,483 | +0.79% | 67.7만 |
|---|
| 2026.04.08 | ₩1,343,993 | ₩1,364,515 | ₩1,335,650 | ₩1,343,376 | -0.05% | 124.7만 |
|---|
| 2026.04.07 | ₩1,280,938 | ₩1,290,340 | ₩1,273,292 | ₩1,285,592 | +0.36% | 47.1만 |
|---|
| 2026.04.06 | ₩1,289,173 | ₩1,295,826 | ₩1,280,951 | ₩1,286,866 | -0.18% | 45.1만 |
|---|
| 2026.04.02 | ₩1,249,336 | ₩1,302,734 | ₩1,246,412 | ₩1,296,457 | +3.77% | 56.9만 |
|---|
| 2026.04.01 | ₩1,307,710 | ₩1,313,129 | ₩1,282,695 | ₩1,284,170 | -1.80% | 62.4만 |
|---|
| 2026.03.31 | ₩1,274,674 | ₩1,297,154 | ₩1,261,542 | ₩1,289,951 | +1.20% | 80만 |
|---|
| 2026.03.30 | ₩1,260,094 | ₩1,278,953 | ₩1,248,344 | ₩1,252,864 | -0.57% | 80.7만 |
|---|
| 2026.03.27 | ₩1,287,389 | ₩1,289,643 | ₩1,247,418 | ₩1,252,582 | -2.70% | 87.7만 |
|---|
| 2026.03.26 | ₩1,304,545 | ₩1,321,432 | ₩1,296,443 | ₩1,299,005 | -0.42% | 74만 |
|---|
| 2026.03.25 | ₩1,325,214 | ₩1,330,754 | ₩1,292,889 | ₩1,316,295 | -0.67% | 87.7만 |
|---|
| 2026.03.24 | ₩1,287,658 | ₩1,312,713 | ₩1,283,017 | ₩1,309,199 | +1.67% | 62.6만 |
|---|
| 2026.03.23 | ₩1,310,312 | ₩1,325,617 | ₩1,294,364 | ₩1,307,214 | -0.24% | 91.2만 |
|---|
| 2026.03.20 | ₩1,301,419 | ₩1,303,472 | ₩1,268,235 | ₩1,284,854 | -1.27% | 141만 |
|---|
| 2026.03.19 | ₩1,283,902 | ₩1,303,753 | ₩1,273,721 | ₩1,300,534 | +1.30% | 91.3만 |
|---|
| 2026.03.18 | ₩1,292,688 | ₩1,309,508 | ₩1,291,038 | ₩1,298,804 | +0.47% | 84.2만 |
|---|
| 2026.03.17 | ₩1,284,975 | ₩1,308,394 | ₩1,279,677 | ₩1,302,425 | +1.36% | 134.6만 |
|---|
| 2026.03.16 | ₩1,249,390 | ₩1,269,577 | ₩1,246,077 | ₩1,265,204 | +1.27% | 92.7만 |
|---|
| 2026.03.13 | ₩1,251,348 | ₩1,265,432 | ₩1,235,239 | ₩1,239,518 | -0.95% | 123.7만 |
|---|
| 2026.03.12 | ₩1,250,879 | ₩1,266,331 | ₩1,230,504 | ₩1,237,895 | -1.04% | 113.3만 |
|---|
| 2026.03.11 | ₩1,294,069 | ₩1,297,583 | ₩1,261,247 | ₩1,275,814 | -1.41% | 108.9만 |
|---|
| 2026.03.10 | ₩1,294,364 | ₩1,310,192 | ₩1,283,030 | ₩1,297,530 | +0.24% | 115.9만 |
|---|
| 2026.03.09 | ₩1,246,587 | ₩1,288,181 | ₩1,232,664 | ₩1,284,532 | +3.04% | 193.3만 |
|---|
| 2026.03.06 | ₩1,329,627 | ₩1,334,362 | ₩1,272,568 | ₩1,281,555 | -3.62% | 184.6만 |
|---|
| 2026.03.05 | ₩1,394,547 | ₩1,403,627 | ₩1,370,980 | ₩1,388,256 | -0.45% | 67.3만 |
|---|
| 2026.03.04 | ₩1,421,789 | ₩1,425,799 | ₩1,401,669 | ₩1,407,343 | -1.02% | 48.2만 |
|---|
| 2026.03.03 | ₩1,385,614 | ₩1,431,164 | ₩1,380,208 | ₩1,411,849 | +1.89% | 89.3만 |
|---|
| 2026.03.02 | ₩1,393,313 | ₩1,442,606 | ₩1,384,165 | ₩1,432,935 | +2.84% | 70.9만 |
|---|
| 2026.02.27 | ₩1,439,319 | ₩1,448,615 | ₩1,395,566 | ₩1,426,121 | -0.92% | 119.2만 |
|---|
| 2026.02.26 | ₩1,475,441 | ₩1,486,239 | ₩1,421,950 | ₩1,462,390 | -0.88% | 72.5만 |
|---|
| 2026.02.25 | ₩1,457,320 | ₩1,472,316 | ₩1,423,801 | ₩1,467,098 | +0.67% | 77.4만 |
|---|
| 2026.02.24 | ₩1,423,304 | ₩1,467,205 | ₩1,410,267 | ₩1,450,023 | +1.88% | 73.7만 |
|---|
| 2026.02.23 | ₩1,475,401 | ₩1,486,467 | ₩1,416,423 | ₩1,436,556 | -2.63% | 72.7만 |
|---|
| 2026.02.20 | ₩1,441,788 | ₩1,478,902 | ₩1,432,613 | ₩1,466,910 | +1.74% | 56.8만 |
|---|
| 2026.02.19 | ₩1,445,798 | ₩1,455,013 | ₩1,427,288 | ₩1,450,332 | +0.31% | 66.2만 |
|---|
| 2026.02.18 | ₩1,448,937 | ₩1,480,525 | ₩1,435,671 | ₩1,465,059 | +1.11% | 70만 |
|---|
| 2026.02.17 | ₩1,441,385 | ₩1,459,211 | ₩1,420,756 | ₩1,438,783 | -0.18% | 92.2만 |
|---|
| 2026.02.13 | ₩1,418,033 | ₩1,438,153 | ₩1,404,352 | ₩1,437,227 | +1.35% | 66.9만 |
|---|
| 2026.02.12 | ₩1,454,382 | ₩1,459,332 | ₩1,364,112 | ₩1,415,927 | -2.64% | 115.3만 |
|---|
| 2026.02.11 | ₩1,460,700 | ₩1,474,100 | ₩1,432,948 | ₩1,452,478 | -0.56% | 97만 |
|---|
| 2026.02.10 | ₩1,447,609 | ₩1,493,629 | ₩1,446,925 | ₩1,459,050 | +0.79% | 95.7만 |
|---|
| 2026.02.09 | ₩1,401,790 | ₩1,454,905 | ₩1,400,341 | ₩1,448,481 | +3.33% | 79.9만 |
|---|
| 2026.02.06 | ₩1,434,531 | ₩1,442,418 | ₩1,405,116 | ₩1,416,933 | -1.23% | 134.4만 |
|---|
| 2026.02.05 | ₩1,429,702 | ₩1,447,113 | ₩1,407,356 | ₩1,414,814 | -1.04% | 75.6만 |
|---|
| 2026.02.04 | ₩1,433,565 | ₩1,451,257 | ₩1,398,906 | ₩1,443,464 | +0.69% | 82.8만 |
|---|
| 2026.02.03 | ₩1,495,561 | ₩1,500,376 | ₩1,406,417 | ₩1,435,309 | -4.03% | 94.7만 |
|---|
| 2026.02.02 | ₩1,499,759 | ₩1,508,075 | ₩1,482,067 | ₩1,501,811 | +0.14% | 49.9만 |
|---|
| 2026.01.30 | ₩1,496,057 | ₩1,514,433 | ₩1,479,116 | ₩1,500,845 | +0.32% | 63.2만 |
|---|
| 2026.01.29 | ₩1,511,844 | ₩1,522,387 | ₩1,485,179 | ₩1,512,703 | +0.06% | 70.1만 |
|---|
| 2026.01.28 | ₩1,483,489 | ₩1,507,378 | ₩1,473,282 | ₩1,504,507 | +1.42% | 61.6만 |
|---|
| 2026.01.27 | ₩1,504,360 | ₩1,509,644 | ₩1,472,758 | ₩1,484,414 | -1.33% | 53.7만 |
|---|
| 2026.01.26 | ₩1,520,469 | ₩1,531,079 | ₩1,503,756 | ₩1,504,333 | -1.06% | 73.9만 |
|---|
| 2026.01.23 | ₩1,520,925 | ₩1,524,385 | ₩1,503,609 | ₩1,515,560 | -0.35% | 73만 |
|---|
| 2026.01.22 | ₩1,525,874 | ₩1,539,851 | ₩1,518,980 | ₩1,528,718 | +0.19% | 68.4만 |
|---|
| 2026.01.21 | ₩1,502,267 | ₩1,522,856 | ₩1,495,024 | ₩1,512,796 | +0.70% | 68.8만 |
|---|
| 2026.01.20 | ₩1,534,459 | ₩1,540,307 | ₩1,483,475 | ₩1,488,921 | -2.97% | 102.6만 |
|---|
| 2026.01.16 | ₩1,555,249 | ₩1,584,570 | ₩1,554,578 | ₩1,560,172 | +0.32% | 112.6만 |
|---|
| 2026.01.15 | ₩1,513,829 | ₩1,559,045 | ₩1,509,054 | ₩1,551,426 | +2.48% | 140.2만 |
|---|
| 2026.01.14 | ₩1,435,913 | ₩1,467,407 | ₩1,435,752 | ₩1,464,509 | +1.99% | 95.4만 |
|---|
| 2026.01.13 | ₩1,461,411 | ₩1,467,393 | ₩1,440,205 | ₩1,461,411 | 0.00% | 73.1만 |
|---|
| 2026.01.12 | ₩1,446,576 | ₩1,463,262 | ₩1,440,446 | ₩1,461,035 | +1.00% | 72.7만 |
|---|
| 2026.01.09 | ₩1,462,336 | ₩1,465,743 | ₩1,448,615 | ₩1,455,455 | -0.47% | 61.4만 |
|---|
| 2026.01.08 | ₩1,421,963 | ₩1,465,314 | ₩1,421,963 | ₩1,459,238 | +2.62% | 55.8만 |
|---|
| 2026.01.07 | ₩1,486,386 | ₩1,492,610 | ₩1,441,868 | ₩1,442,029 | -2.98% | 83.9만 |
|---|
| 2026.01.06 | ₩1,501,355 | ₩1,508,008 | ₩1,484,508 | ₩1,491,912 | -0.63% | 53.8만 |
|---|
| 2026.01.05 | ₩1,456,502 | ₩1,517,893 | ₩1,452,974 | ₩1,501,945 | +3.12% | 92.6만 |
|---|
| 2026.01.02 | ₩1,437,133 | ₩1,461,867 | ₩1,433,860 | ₩1,455,402 | +1.27% | 60.3만 |
|---|
| 2025.12.31 | ₩1,452,572 | ₩1,455,804 | ₩1,435,309 | ₩1,435,658 | -1.16% | 32.8만 |
|---|
| 2025.12.30 | ₩1,460,070 | ₩1,462,028 | ₩1,451,311 | ₩1,453,055 | -0.48% | 27.3만 |
|---|
| 2025.12.29 | ₩1,463,423 | ₩1,464,778 | ₩1,452,317 | ₩1,459,882 | -0.24% | 29.5만 |
|---|
| 2025.12.26 | ₩1,462,994 | ₩1,464,295 | ₩1,454,825 | ₩1,459,493 | -0.24% | 23만 |
|---|
| 2025.12.24 | ₩1,461,786 | ₩1,467,836 | ₩1,453,980 | ₩1,460,633 | -0.08% | 19.5만 |
|---|
| 2025.12.23 | ₩1,456,059 | ₩1,464,362 | ₩1,453,175 | ₩1,457,400 | +0.09% | 26.5만 |
|---|
| 2025.12.22 | ₩1,430,279 | ₩1,463,316 | ₩1,429,528 | ₩1,459,627 | +2.05% | 57.6만 |
|---|
| 2025.12.19 | ₩1,431,111 | ₩1,433,270 | ₩1,418,771 | ₩1,422,017 | -0.64% | 117.4만 |
|---|
| 2025.12.18 | ₩1,440,446 | ₩1,446,616 | ₩1,418,368 | ₩1,428,482 | -0.83% | 58.8만 |
|---|
| 2025.12.17 | ₩1,438,957 | ₩1,453,645 | ₩1,428,012 | ₩1,428,495 | -0.73% | 64.8만 |
|---|
| 2025.12.16 | ₩1,450,439 | ₩1,452,894 | ₩1,427,006 | ₩1,432,707 | -1.22% | 65.2만 |
|---|
| 2025.12.15 | ₩1,469,311 | ₩1,473,898 | ₩1,446,603 | ₩1,451,512 | -1.21% | 56.5만 |
|---|
| 2025.12.12 | ₩1,485,179 | ₩1,485,179 | ₩1,455,335 | ₩1,460,807 | -1.64% | 60.8만 |
|---|
| 2025.12.11 | ₩1,455,134 | ₩1,481,249 | ₩1,449,956 | ₩1,477,909 | +1.57% | 77.4만 |
|---|
| 2025.12.10 | ₩1,444,913 | ₩1,461,719 | ₩1,437,241 | ₩1,453,122 | +0.57% | 84.1만 |
|---|
| 2025.12.09 | ₩1,422,137 | ₩1,440,688 | ₩1,420,689 | ₩1,436,959 | +1.04% | 44.5만 |
|---|
| 2025.12.08 | ₩1,440,567 | ₩1,447,086 | ₩1,417,966 | ₩1,424,498 | -1.12% | 61.3만 |
|---|
| 2025.12.05 | ₩1,433,176 | ₩1,440,567 | ₩1,425,665 | ₩1,438,099 | +0.34% | 54.4만 |
|---|
| 2025.12.04 | ₩1,449,715 | ₩1,457,803 | ₩1,438,743 | ₩1,442,686 | -0.48% | 59.8만 |
|---|
| 2025.12.03 | ₩1,399,080 | ₩1,458,125 | ₩1,395,834 | ₩1,448,440 | +3.53% | 86.3만 |
|---|
| 2025.12.02 | ₩1,398,986 | ₩1,401,830 | ₩1,382,891 | ₩1,393,111 | -0.42% | 37.7만 |
|---|
| 2025.12.01 | ₩1,393,621 | ₩1,411,823 | ₩1,390,938 | ₩1,394,882 | +0.09% | 62.5만 |
|---|
| 2025.11.28 | ₩1,408,228 | ₩1,413,660 | ₩1,400,140 | ₩1,404,754 | -0.25% | 30만 |
|---|
| 2025.11.26 | ₩1,383,038 | ₩1,406,122 | ₩1,381,603 | ₩1,395,043 | +0.87% | 56.1만 |
|---|
| 2025.11.25 | ₩1,367,452 | ₩1,385,573 | ₩1,355,957 | ₩1,381,241 | +1.01% | 68.9만 |
|---|
| 2025.11.24 | ₩1,350,498 | ₩1,373,796 | ₩1,347,936 | ₩1,367,452 | +1.26% | 101만 |
|---|
| 2025.11.21 | ₩1,339,969 | ₩1,361,939 | ₩1,328,983 | ₩1,361,054 | +1.57% | 122.9만 |
|---|
| 2025.11.20 | ₩1,380,356 | ₩1,384,889 | ₩1,328,675 | ₩1,331,277 | -3.56% | 67.8만 |
|---|
| 2025.11.19 | ₩1,368,136 | ₩1,375,433 | ₩1,353,462 | ₩1,361,000 | -0.52% | 83.9만 |
|---|
| 2025.11.18 | ₩1,370,819 | ₩1,377,217 | ₩1,355,394 | ₩1,366,983 | -0.28% | 75만 |
|---|
| 2025.11.17 | ₩1,413,057 | ₩1,415,163 | ₩1,360,236 | ₩1,373,233 | -2.82% | 93.5만 |
|---|
| 2025.11.14 | ₩1,421,789 | ₩1,429,622 | ₩1,406,042 | ₩1,419,025 | -0.19% | 45.9만 |
|---|
| 2025.11.13 | ₩1,462,524 | ₩1,466,535 | ₩1,422,593 | ₩1,434,732 | -1.90% | 54.2만 |
|---|
| 2025.11.12 | ₩1,457,199 | ₩1,473,617 | ₩1,456,824 | ₩1,467,299 | +0.69% | 43.3만 |
|---|
| 2025.11.11 | ₩1,451,512 | ₩1,457,535 | ₩1,444,188 | ₩1,456,341 | +0.33% | 31만 |
|---|
| 2025.11.10 | ₩1,458,916 | ₩1,464,643 | ₩1,436,798 | ₩1,452,142 | -0.46% | 41.4만 |
|---|
| 2025.11.07 | ₩1,427,731 | ₩1,453,162 | ₩1,418,798 | ₩1,451,566 | +1.67% | 47만 |
|---|
| 2025.11.06 | ₩1,434,719 | ₩1,447,341 | ₩1,416,517 | ₩1,434,450 | -0.02% | 41.6만 |
|---|
| 2025.11.05 | ₩1,420,434 | ₩1,452,062 | ₩1,413,244 | ₩1,439,990 | +1.38% | 55만 |
|---|
| 2025.11.04 | ₩1,423,130 | ₩1,431,687 | ₩1,417,765 | ₩1,421,668 | -0.10% | 93.5만 |
|---|
| 2025.11.03 | ₩1,447,381 | ₩1,451,069 | ₩1,418,033 | ₩1,433,632 | -0.95% | 79.1만 |
|---|
| 2025.10.31 | ₩1,462,028 | ₩1,465,408 | ₩1,440,245 | ₩1,452,384 | -0.66% | 89.5만 |
|---|
| 2025.10.30 | ₩1,471,954 | ₩1,484,683 | ₩1,463,302 | ₩1,472,826 | +0.06% | 63.2만 |
|---|
| 2025.10.29 | ₩1,499,075 | ₩1,504,695 | ₩1,471,404 | ₩1,472,758 | -1.76% | 86.2만 |
|---|
| 2025.10.28 | ₩1,518,323 | ₩1,527,283 | ₩1,508,357 | ₩1,508,907 | -0.62% | 39만 |
|---|
| 2025.10.27 | ₩1,537,664 | ₩1,537,664 | ₩1,514,272 | ₩1,517,437 | -1.32% | 72.6만 |
|---|
| 2025.10.24 | ₩1,530,797 | ₩1,535,129 | ₩1,520,026 | ₩1,524,573 | -0.41% | 56.1만 |
|---|
| 2025.10.23 | ₩1,517,706 | ₩1,519,060 | ₩1,502,254 | ₩1,508,974 | -0.58% | 37.2만 |
|---|
| 2025.10.22 | ₩1,515,010 | ₩1,522,306 | ₩1,502,562 | ₩1,515,251 | +0.02% | 61.9만 |
|---|
| 2025.10.21 | ₩1,553,452 | ₩1,555,544 | ₩1,514,969 | ₩1,515,680 | -2.43% | 105.2만 |
|---|
| 2025.10.20 | ₩1,580,063 | ₩1,581,391 | ₩1,554,069 | ₩1,555,920 | -1.53% | 67.9만 |
|---|
| 2025.10.17 | ₩1,568,072 | ₩1,577,622 | ₩1,548,073 | ₩1,557,476 | -0.68% | 77.8만 |
|---|
| 2025.10.16 | ₩1,614,937 | ₩1,622,838 | ₩1,566,824 | ₩1,571,157 | -2.71% | 125만 |
|---|
| 2025.10.15 | ₩1,609,572 | ₩1,636,318 | ₩1,580,063 | ₩1,613,046 | +0.22% | 100.4만 |
|---|
| 2025.10.14 | ₩1,529,093 | ₩1,622,744 | ₩1,522,387 | ₩1,601,873 | +4.76% | 114.6만 |
|---|
| 2025.10.13 | ₩1,539,314 | ₩1,560,534 | ₩1,535,424 | ₩1,549,374 | +0.65% | 74.2만 |
|---|
| 2025.10.10 | ₩1,572,686 | ₩1,583,993 | ₩1,517,531 | ₩1,518,846 | -3.42% | 64.4만 |
|---|