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 | ₩1,432,764 | ₩1,457,360 | ₩1,428,687 | ₩1,451,593 | +1.31% | 37.7만 |
| 2026.10.08 | ₩1,416,148 | ₩1,435,487 | ₩1,410,971 | ₩1,428,741 | +0.89% | 43.7만 |
| 2026.10.07 | ₩1,430,981 | ₩1,435,674 | ₩1,418,817 | ₩1,434,481 | +0.24% | 38.6만 |
| 2026.10.06 | ₩1,447,060 | ₩1,457,038 | ₩1,434,199 | ₩1,447,610 | +0.04% | 53.9만 |
| 2026.10.05 | ₩1,416,604 | ₩1,440,945 | ₩1,395,307 | ₩1,430,216 | +0.96% | 61.1만 |
| 2026.10.02 | ₩1,442,246 | ₩1,460,954 | ₩1,419,192 | ₩1,421,070 | -1.47% | 56.6만 |
| 2026.10.01 | ₩1,422,263 | ₩1,438,786 | ₩1,412,366 | ₩1,427,413 | +0.36% | 52.5만 |
| 2026.09.30 | ₩1,431,410 | ₩1,437,552 | ₩1,418,186 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,419,273 |
| -0.85% |
| 55.1만 |
| 2026.09.29 | ₩1,434,078 | ₩1,442,863 | ₩1,423,873 | ₩1,432,214 | -0.13% | 35.2만 |
|---|
| 2026.09.28 | ₩1,444,351 | ₩1,452,411 | ₩1,425,857 | ₩1,436,653 | -0.53% | 51.8만 |
|---|
| 2026.09.25 | ₩1,443,319 | ₩1,458,889 | ₩1,430,323 | ₩1,456,850 | +0.94% | 51.4만 |
|---|
| 2026.09.24 | ₩1,421,123 | ₩1,440,033 | ₩1,412,835 | ₩1,439,604 | +1.30% | 50.1만 |
|---|
| 2026.09.23 | ₩1,416,121 | ₩1,439,483 | ₩1,416,121 | ₩1,422,760 | +0.47% | 46.1만 |
|---|
| 2026.09.22 | ₩1,461,718 | ₩1,472,675 | ₩1,428,272 | ₩1,430,498 | -2.14% | 50만 |
|---|
| 2026.09.21 | ₩1,448,388 | ₩1,463,382 | ₩1,428,137 | ₩1,462,161 | +0.95% | 51.2만 |
|---|
| 2026.09.18 | ₩1,404,319 | ₩1,435,125 | ₩1,397,306 | ₩1,434,682 | +2.16% | 108.6만 |
|---|
| 2026.09.17 | ₩1,410,918 | ₩1,423,055 | ₩1,404,936 | ₩1,413,466 | +0.18% | 58.6만 |
|---|
| 2026.09.16 | ₩1,426,099 | ₩1,426,126 | ₩1,364,516 | ₩1,391,043 | -2.46% | 63.4만 |
|---|
| 2026.09.15 | ₩1,424,503 | ₩1,431,745 | ₩1,407,820 | ₩1,419,769 | -0.33% | 44.5만 |
|---|
| 2026.09.14 | ₩1,439,952 | ₩1,448,415 | ₩1,418,508 | ₩1,429,076 | -0.76% | 48.2만 |
|---|
| 2026.09.11 | ₩1,452,157 | ₩1,464,481 | ₩1,438,182 | ₩1,447,919 | -0.29% | 48만 |
|---|
| 2026.09.10 | ₩1,428,727 | ₩1,441,039 | ₩1,423,645 | ₩1,424,785 | -0.28% | 36.8만 |
|---|
| 2026.09.09 | ₩1,465,514 | ₩1,465,675 | ₩1,436,586 | ₩1,437,699 | -1.90% | 46.8만 |
|---|
| 2026.09.08 | ₩1,485,644 | ₩1,492,685 | ₩1,467,391 | ₩1,469,001 | -1.12% | 57.6만 |
|---|
| 2026.09.04 | ₩1,491,303 | ₩1,508,496 | ₩1,490,190 | ₩1,505,103 | +0.93% | 41.1만 |
|---|
| 2026.09.03 | ₩1,498,572 | ₩1,519,453 | ₩1,491,397 | ₩1,510,280 | +0.78% | 52만 |
|---|
| 2026.09.02 | ₩1,513,820 | ₩1,524,844 | ₩1,483,793 | ₩1,484,705 | -1.92% | 73.7만 |
|---|
| 2026.09.01 | ₩1,531,550 | ₩1,541,112 | ₩1,507,598 | ₩1,512,895 | -1.22% | 57.6만 |
|---|
| 2026.08.31 | ₩1,546,114 | ₩1,554,107 | ₩1,532,301 | ₩1,549,789 | +0.24% | 79.7만 |
|---|
| 2026.08.28 | ₩1,569,838 | ₩1,587,044 | ₩1,553,423 | ₩1,561,684 | -0.52% | 72.1만 |
|---|
| 2026.08.27 | ₩1,566,982 | ₩1,592,114 | ₩1,558,224 | ₩1,565,828 | -0.07% | 75.1만 |
|---|
| 2026.08.26 | ₩1,576,745 | ₩1,585,194 | ₩1,570,267 | ₩1,573,392 | -0.21% | 64.5만 |
|---|
| 2026.08.25 | ₩1,570,348 | ₩1,583,544 | ₩1,560,182 | ₩1,577,992 | +0.49% | 48.9만 |
|---|
| 2026.08.24 | ₩1,554,120 | ₩1,575,028 | ₩1,551,076 | ₩1,572,587 | +1.19% | 58.5만 |
|---|
| 2026.08.21 | ₩1,543,177 | ₩1,555,676 | ₩1,538,684 | ₩1,551,049 | +0.51% | 38.1만 |
|---|
| 2026.08.20 | ₩1,548,649 | ₩1,555,421 | ₩1,527,902 | ₩1,528,613 | -1.29% | 70.2만 |
|---|
| 2026.08.19 | ₩1,557,714 | ₩1,584,751 | ₩1,549,105 | ₩1,554,228 | -0.22% | 58.5만 |
|---|
| 2026.08.18 | ₩1,540,924 | ₩1,558,103 | ₩1,533,052 | ₩1,548,099 | +0.47% | 35.5만 |
|---|
| 2026.08.17 | ₩1,565,480 | ₩1,568,390 | ₩1,538,201 | ₩1,538,389 | -1.73% | 45만 |
|---|
| 2026.08.14 | ₩1,581,157 | ₩1,582,498 | ₩1,567,075 | ₩1,574,089 | -0.45% | 51.5만 |
|---|
| 2026.08.13 | ₩1,563,414 | ₩1,591,537 | ₩1,561,456 | ₩1,586,307 | +1.46% | 37.9만 |
|---|
| 2026.08.12 | ₩1,551,653 | ₩1,559,217 | ₩1,535,667 | ₩1,556,896 | +0.34% | 37.8만 |
|---|
| 2026.08.11 | ₩1,516,315 | ₩1,546,020 | ₩1,513,364 | ₩1,540,709 | +1.61% | 43.8만 |
|---|
| 2026.08.10 | ₩1,515,202 | ₩1,528,827 | ₩1,510,079 | ₩1,517,321 | +0.14% | 65.6만 |
|---|
| 2026.08.07 | ₩1,518,836 | ₩1,533,575 | ₩1,513,633 | ₩1,524,013 | +0.34% | 58.9만 |
|---|
| 2026.08.06 | ₩1,522,913 | ₩1,528,358 | ₩1,502,408 | ₩1,514,504 | -0.55% | 70.2만 |
|---|
| 2026.08.05 | ₩1,526,842 | ₩1,532,730 | ₩1,503,601 | ₩1,520,244 | -0.43% | 76.2만 |
|---|
| 2026.08.04 | ₩1,526,842 | ₩1,542,667 | ₩1,516,583 | ₩1,516,958 | -0.65% | 62.5만 |
|---|
| 2026.08.03 | ₩1,475,304 | ₩1,514,424 | ₩1,470,100 | ₩1,510,923 | +2.41% | 74.6만 |
|---|
| 2026.07.31 | ₩1,476,336 | ₩1,480,829 | ₩1,461,517 | ₩1,462,322 | -0.95% | 37.8만 |
|---|
| 2026.07.30 | ₩1,447,530 | ₩1,480,722 | ₩1,436,814 | ₩1,473,024 | +1.76% | 62.4만 |
|---|
| 2026.07.29 | ₩1,456,528 | ₩1,488,621 | ₩1,447,302 | ₩1,447,302 | -0.63% | 112.2만 |
|---|
| 2026.07.28 | ₩1,434,159 | ₩1,479,877 | ₩1,424,932 | ₩1,471,924 | +2.63% | 104.4만 |
|---|
| 2026.07.27 | ₩1,431,463 | ₩1,434,964 | ₩1,409,510 | ₩1,424,436 | -0.49% | 69.8만 |
|---|
| 2026.07.24 | ₩1,393,537 | ₩1,416,845 | ₩1,386,013 | ₩1,415,759 | +1.59% | 50.6만 |
|---|
| 2026.07.23 | ₩1,409,697 | ₩1,423,484 | ₩1,389,970 | ₩1,390,935 | -1.33% | 63.4만 |
|---|
| 2026.07.22 | ₩1,390,184 | ₩1,417,797 | ₩1,387,153 | ₩1,417,046 | +1.93% | 72.6만 |
|---|
| 2026.07.21 | ₩1,417,355 | ₩1,425,415 | ₩1,382,580 | ₩1,392,384 | -1.76% | 101만 |
|---|
| 2026.07.20 | ₩1,435,969 | ₩1,439,242 | ₩1,411,052 | ₩1,413,667 | -1.55% | 66.1만 |
|---|
| 2026.07.17 | ₩1,432,684 | ₩1,474,419 | ₩1,429,545 | ₩1,437,927 | +0.37% | 76.1만 |
|---|
| 2026.07.16 | ₩1,489,882 | ₩1,508,738 | ₩1,447,664 | ₩1,457,843 | -2.15% | 122만 |
|---|
| 2026.07.15 | ₩1,475,210 | ₩1,488,608 | ₩1,445,706 | ₩1,466,359 | -0.60% | 158.3만 |
|---|
| 2026.07.14 | ₩1,381,655 | ₩1,390,077 | ₩1,372,012 | ₩1,375,218 | -0.47% | 71.9만 |
|---|
| 2026.07.13 | ₩1,393,886 | ₩1,393,980 | ₩1,362,517 | ₩1,383,425 | -0.75% | 94.1만 |
|---|
| 2026.07.10 | ₩1,394,033 | ₩1,406,143 | ₩1,381,333 | ₩1,389,527 | -0.32% | 59.5만 |
|---|
| 2026.07.09 | ₩1,335,628 | ₩1,369,585 | ₩1,329,352 | ₩1,367,493 | +2.39% | 91.2만 |
|---|
| 2026.07.08 | ₩1,343,420 | ₩1,350,233 | ₩1,318,288 | ₩1,328,145 | -1.14% | 65.3만 |
|---|
| 2026.07.07 | ₩1,357,596 | ₩1,366,594 | ₩1,345,713 | ₩1,353,747 | -0.28% | 46.2만 |
|---|
| 2026.07.06 | ₩1,339,397 | ₩1,357,596 | ₩1,328,011 | ₩1,356,134 | +1.25% | 61.3만 |
|---|
| 2026.07.02 | ₩1,325,677 | ₩1,343,836 | ₩1,317,751 | ₩1,335,373 | +0.73% | 63.5만 |
|---|
| 2026.07.01 | ₩1,288,019 | ₩1,323,089 | ₩1,283,580 | ₩1,314,788 | +2.08% | 96.9만 |
|---|
| 2026.06.30 | ₩1,275,131 | ₩1,300,545 | ₩1,274,286 | ₩1,289,548 | +1.13% | 89.6만 |
|---|
| 2026.06.29 | ₩1,299,808 | ₩1,304,796 | ₩1,270,303 | ₩1,274,273 | -1.96% | 88.5만 |
|---|
| 2026.06.26 | ₩1,304,622 | ₩1,319,656 | ₩1,291,050 | ₩1,293,773 | -0.83% | 150.7만 |
|---|
| 2026.06.25 | ₩1,334,395 | ₩1,344,412 | ₩1,295,677 | ₩1,303,442 | -2.32% | 113.1만 |
|---|
| 2026.06.24 | ₩1,359,017 | ₩1,361,847 | ₩1,300,907 | ₩1,317,765 | -3.04% | 156.8만 |
|---|
| 2026.06.23 | ₩1,406,988 | ₩1,408,155 | ₩1,353,492 | ₩1,361,659 | -3.22% | 145.5만 |
|---|
| 2026.06.22 | ₩1,405,741 | ₩1,426,582 | ₩1,397,949 | ₩1,410,489 | +0.34% | 82.4만 |
|---|
| 2026.06.18 | ₩1,440,033 | ₩1,443,708 | ₩1,402,670 | ₩1,408,276 | -2.21% | 103.2만 |
|---|
| 2026.06.17 | ₩1,406,760 | ₩1,442,608 | ₩1,399,572 | ₩1,418,052 | +0.80% | 78.2만 |
|---|
| 2026.06.16 | ₩1,409,188 | ₩1,417,368 | ₩1,392,746 | ₩1,411,146 | +0.14% | 46.3만 |
|---|
| 2026.06.15 | ₩1,408,155 | ₩1,421,566 | ₩1,395,857 | ₩1,398,593 | -0.68% | 54.3만 |
|---|
| 2026.06.12 | ₩1,379,160 | ₩1,396,689 | ₩1,370,604 | ₩1,384,015 | +0.35% | 54.9만 |
|---|
| 2026.06.11 | ₩1,359,071 | ₩1,370,631 | ₩1,341,864 | ₩1,363,335 | +0.31% | 84.2만 |
|---|
| 2026.06.10 | ₩1,350,434 | ₩1,368,230 | ₩1,340,041 | ₩1,355,423 | +0.37% | 56.6만 |
|---|
| 2026.06.09 | ₩1,348,570 | ₩1,358,239 | ₩1,324,792 | ₩1,357,140 | +0.64% | 72.3만 |
|---|
| 2026.06.08 | ₩1,344,037 | ₩1,347,806 | ₩1,328,708 | ₩1,334,086 | -0.74% | 53.2만 |
|---|
| 2026.06.05 | ₩1,357,126 | ₩1,357,126 | ₩1,329,271 | ₩1,335,199 | -1.62% | 72.4만 |
|---|
| 2026.06.04 | ₩1,338,203 | ₩1,375,526 | ₩1,329,660 | ₩1,371,355 | +2.48% | 102.4만 |
|---|
| 2026.06.03 | ₩1,342,589 | ₩1,342,937 | ₩1,319,307 | ₩1,328,856 | -1.02% | 79.3만 |
|---|
| 2026.06.02 | ₩1,364,194 | ₩1,389,527 | ₩1,350,488 | ₩1,366,527 | +0.17% | 72.8만 |
|---|
| 2026.06.01 | ₩1,396,246 | ₩1,412,500 | ₩1,361,632 | ₩1,368,901 | -1.96% | 90.5만 |
|---|
| 2026.05.29 | ₩1,397,252 | ₩1,422,250 | ₩1,394,744 | ₩1,403,971 | +0.48% | 107.8만 |
|---|
| 2026.05.28 | ₩1,414,834 | ₩1,424,637 | ₩1,401,450 | ₩1,403,448 | -0.80% | 84.6만 |
|---|
| 2026.05.27 | ₩1,449,514 | ₩1,455,094 | ₩1,430,565 | ₩1,435,433 | -0.97% | 51.5만 |
|---|
| 2026.05.26 | ₩1,445,035 | ₩1,454,356 | ₩1,436,466 | ₩1,444,901 | -0.01% | 50.7만 |
|---|
| 2026.05.22 | ₩1,436,023 | ₩1,448,375 | ₩1,428,526 | ₩1,439,000 | +0.21% | 45.1만 |
|---|
| 2026.05.21 | ₩1,406,653 | ₩1,428,768 | ₩1,401,610 | ₩1,426,595 | +1.42% | 62.5만 |
|---|
| 2026.05.20 | ₩1,392,196 | ₩1,411,253 | ₩1,381,588 | ₩1,410,260 | +1.30% | 76만 |
|---|
| 2026.05.19 | ₩1,440,958 | ₩1,453,752 | ₩1,389,406 | ₩1,389,782 | -3.55% | 102.4만 |
|---|
| 2026.05.18 | ₩1,452,170 | ₩1,472,622 | ₩1,447,932 | ₩1,456,274 | +0.28% | 45.8만 |
|---|
| 2026.05.15 | ₩1,467,861 | ₩1,474,875 | ₩1,448,388 | ₩1,450,936 | -1.15% | 45.6만 |
|---|
| 2026.05.14 | ₩1,475,210 | ₩1,490,083 | ₩1,470,395 | ₩1,480,615 | +0.37% | 50.2만 |
|---|
| 2026.05.13 | ₩1,457,159 | ₩1,472,675 | ₩1,443,587 | ₩1,467,297 | +0.70% | 82.3만 |
|---|
| 2026.05.12 | ₩1,441,401 | ₩1,470,194 | ₩1,436,318 | ₩1,465,152 | +1.65% | 48.4만 |
|---|
| 2026.05.11 | ₩1,453,752 | ₩1,461,638 | ₩1,437,042 | ₩1,450,158 | -0.25% | 58.7만 |
|---|
| 2026.05.08 | ₩1,440,770 | ₩1,455,402 | ₩1,430,954 | ₩1,454,865 | +0.98% | 49.1만 |
|---|
| 2026.05.07 | ₩1,442,514 | ₩1,449,380 | ₩1,419,541 | ₩1,431,946 | -0.73% | 47.7만 |
|---|
| 2026.05.06 | ₩1,429,277 | ₩1,450,493 | ₩1,428,070 | ₩1,439,765 | +0.73% | 66.3만 |
|---|
| 2026.05.05 | ₩1,414,861 | ₩1,428,231 | ₩1,404,829 | ₩1,406,693 | -0.58% | 54.2만 |
|---|
| 2026.05.04 | ₩1,414,861 | ₩1,432,965 | ₩1,408,007 | ₩1,411,172 | -0.26% | 42.5만 |
|---|
| 2026.05.01 | ₩1,434,816 | ₩1,449,367 | ₩1,422,357 | ₩1,423,819 | -0.77% | 47.1만 |
|---|
| 2026.04.30 | ₩1,396,085 | ₩1,431,517 | ₩1,386,027 | ₩1,429,076 | +2.36% | 57.3만 |
|---|
| 2026.04.29 | ₩1,406,814 | ₩1,415,719 | ₩1,383,103 | ₩1,393,913 | -0.92% | 39.8만 |
|---|
| 2026.04.28 | ₩1,424,288 | ₩1,430,940 | ₩1,405,285 | ₩1,407,833 | -1.16% | 42.5만 |
|---|
| 2026.04.27 | ₩1,395,884 | ₩1,419,554 | ₩1,395,884 | ₩1,417,355 | +1.54% | 53.3만 |
|---|
| 2026.04.24 | ₩1,413,332 | ₩1,420,399 | ₩1,398,016 | ₩1,401,409 | -0.84% | 36.6만 |
|---|
| 2026.04.23 | ₩1,416,336 | ₩1,428,272 | ₩1,397,051 | ₩1,412,809 | -0.25% | 53.9만 |
|---|
| 2026.04.22 | ₩1,414,485 | ₩1,426,153 | ₩1,405,889 | ₩1,424,878 | +0.73% | 55.1만 |
|---|
| 2026.04.21 | ₩1,407,471 | ₩1,435,956 | ₩1,395,280 | ₩1,398,566 | -0.63% | 67.4만 |
|---|
| 2026.04.20 | ₩1,406,358 | ₩1,421,566 | ₩1,401,450 | ₩1,406,036 | -0.02% | 63.8만 |
|---|
| 2026.04.17 | ₩1,392,437 | ₩1,431,396 | ₩1,389,567 | ₩1,411,025 | +1.33% | 110.5만 |
|---|
| 2026.04.16 | ₩1,413,667 | ₩1,419,420 | ₩1,356,402 | ₩1,374,560 | -2.77% | 95만 |
|---|
| 2026.04.15 | ₩1,413,265 | ₩1,424,248 | ₩1,399,371 | ₩1,406,277 | -0.49% | 100.6만 |
|---|
| 2026.04.14 | ₩1,408,155 | ₩1,440,341 | ₩1,395,924 | ₩1,414,270 | +0.43% | 135만 |
|---|
| 2026.04.13 | ₩1,331,444 | ₩1,375,499 | ₩1,330,318 | ₩1,372,817 | +3.11% | 92.9만 |
|---|
| 2026.04.10 | ₩1,344,305 | ₩1,345,029 | ₩1,329,271 | ₩1,340,175 | -0.31% | 67.1만 |
|---|
| 2026.04.09 | ₩1,332,745 | ₩1,349,576 | ₩1,317,255 | ₩1,343,273 | +0.79% | 67.7만 |
|---|
| 2026.04.08 | ₩1,343,782 | ₩1,364,301 | ₩1,335,441 | ₩1,343,165 | -0.05% | 124.7만 |
|---|
| 2026.04.07 | ₩1,280,737 | ₩1,290,138 | ₩1,273,093 | ₩1,285,391 | +0.36% | 47.1만 |
|---|
| 2026.04.06 | ₩1,288,971 | ₩1,295,623 | ₩1,280,751 | ₩1,286,665 | -0.18% | 45.1만 |
|---|
| 2026.04.02 | ₩1,249,141 | ₩1,302,530 | ₩1,246,217 | ₩1,296,254 | +3.77% | 56.9만 |
|---|
| 2026.04.01 | ₩1,307,505 | ₩1,312,923 | ₩1,282,494 | ₩1,283,969 | -1.80% | 62.4만 |
|---|
| 2026.03.31 | ₩1,274,474 | ₩1,296,951 | ₩1,261,345 | ₩1,289,749 | +1.20% | 80만 |
|---|
| 2026.03.30 | ₩1,259,896 | ₩1,278,752 | ₩1,248,148 | ₩1,252,668 | -0.57% | 80.7만 |
|---|
| 2026.03.27 | ₩1,287,188 | ₩1,289,441 | ₩1,247,223 | ₩1,252,386 | -2.70% | 87.7만 |
|---|
| 2026.03.26 | ₩1,304,340 | ₩1,321,225 | ₩1,296,240 | ₩1,298,802 | -0.42% | 74만 |
|---|
| 2026.03.25 | ₩1,325,007 | ₩1,330,546 | ₩1,292,686 | ₩1,316,088 | -0.67% | 87.7만 |
|---|
| 2026.03.24 | ₩1,287,456 | ₩1,312,508 | ₩1,282,816 | ₩1,308,994 | +1.67% | 62.6만 |
|---|
| 2026.03.23 | ₩1,310,107 | ₩1,325,409 | ₩1,294,162 | ₩1,307,009 | -0.24% | 91.2만 |
|---|
| 2026.03.20 | ₩1,301,216 | ₩1,303,268 | ₩1,268,037 | ₩1,284,653 | -1.27% | 141만 |
|---|
| 2026.03.19 | ₩1,283,701 | ₩1,303,549 | ₩1,273,522 | ₩1,300,331 | +1.30% | 91.3만 |
|---|
| 2026.03.18 | ₩1,292,485 | ₩1,309,302 | ₩1,290,836 | ₩1,298,601 | +0.47% | 84.2만 |
|---|
| 2026.03.17 | ₩1,284,774 | ₩1,308,189 | ₩1,279,476 | ₩1,302,222 | +1.36% | 134.6만 |
|---|
| 2026.03.16 | ₩1,249,194 | ₩1,269,378 | ₩1,245,882 | ₩1,265,006 | +1.27% | 92.7만 |
|---|
| 2026.03.13 | ₩1,251,152 | ₩1,265,234 | ₩1,235,046 | ₩1,239,324 | -0.95% | 123.7만 |
|---|
| 2026.03.12 | ₩1,250,683 | ₩1,266,132 | ₩1,230,312 | ₩1,237,701 | -1.04% | 113.3만 |
|---|
| 2026.03.11 | ₩1,293,866 | ₩1,297,380 | ₩1,261,050 | ₩1,275,614 | -1.41% | 108.9만 |
|---|
| 2026.03.10 | ₩1,294,162 | ₩1,309,986 | ₩1,282,829 | ₩1,297,326 | +0.24% | 115.9만 |
|---|
| 2026.03.09 | ₩1,246,392 | ₩1,287,979 | ₩1,232,471 | ₩1,284,331 | +3.04% | 193.3만 |
|---|
| 2026.03.06 | ₩1,329,419 | ₩1,334,153 | ₩1,272,369 | ₩1,281,354 | -3.62% | 184.6만 |
|---|
| 2026.03.05 | ₩1,394,328 | ₩1,403,407 | ₩1,370,765 | ₩1,388,039 | -0.45% | 67.3만 |
|---|
| 2026.03.04 | ₩1,421,566 | ₩1,425,576 | ₩1,401,450 | ₩1,407,122 | -1.02% | 48.2만 |
|---|
| 2026.03.03 | ₩1,385,397 | ₩1,430,940 | ₩1,379,992 | ₩1,411,628 | +1.89% | 89.3만 |
|---|
| 2026.03.02 | ₩1,393,094 | ₩1,442,380 | ₩1,383,948 | ₩1,432,711 | +2.84% | 70.9만 |
|---|
| 2026.02.27 | ₩1,439,094 | ₩1,448,388 | ₩1,395,347 | ₩1,425,898 | -0.92% | 119.2만 |
|---|
| 2026.02.26 | ₩1,475,210 | ₩1,486,006 | ₩1,421,727 | ₩1,462,161 | -0.88% | 72.5만 |
|---|
| 2026.02.25 | ₩1,457,092 | ₩1,472,085 | ₩1,423,578 | ₩1,466,868 | +0.67% | 77.4만 |
|---|
| 2026.02.24 | ₩1,423,081 | ₩1,466,976 | ₩1,410,046 | ₩1,449,796 | +1.88% | 73.7만 |
|---|
| 2026.02.23 | ₩1,475,170 | ₩1,486,234 | ₩1,416,202 | ₩1,436,332 | -2.63% | 72.7만 |
|---|
| 2026.02.20 | ₩1,441,562 | ₩1,478,670 | ₩1,432,389 | ₩1,466,681 | +1.74% | 56.8만 |
|---|
| 2026.02.19 | ₩1,445,572 | ₩1,454,785 | ₩1,427,064 | ₩1,450,105 | +0.31% | 66.2만 |
|---|
| 2026.02.18 | ₩1,448,710 | ₩1,480,293 | ₩1,435,446 | ₩1,464,830 | +1.11% | 70만 |
|---|
| 2026.02.17 | ₩1,441,159 | ₩1,458,983 | ₩1,420,533 | ₩1,438,558 | -0.18% | 92.2만 |
|---|
| 2026.02.13 | ₩1,417,811 | ₩1,437,927 | ₩1,404,132 | ₩1,437,002 | +1.35% | 66.9만 |
|---|
| 2026.02.12 | ₩1,454,155 | ₩1,459,103 | ₩1,363,899 | ₩1,415,705 | -2.64% | 115.3만 |
|---|
| 2026.02.11 | ₩1,460,471 | ₩1,473,869 | ₩1,432,724 | ₩1,452,250 | -0.56% | 97만 |
|---|
| 2026.02.10 | ₩1,447,382 | ₩1,493,395 | ₩1,446,698 | ₩1,458,822 | +0.79% | 95.7만 |
|---|
| 2026.02.09 | ₩1,401,570 | ₩1,454,678 | ₩1,400,122 | ₩1,448,254 | +3.33% | 79.9만 |
|---|
| 2026.02.06 | ₩1,434,306 | ₩1,442,192 | ₩1,404,896 | ₩1,416,711 | -1.23% | 134.4만 |
|---|
| 2026.02.05 | ₩1,429,479 | ₩1,446,886 | ₩1,407,136 | ₩1,414,592 | -1.04% | 75.6만 |
|---|
| 2026.02.04 | ₩1,433,341 | ₩1,451,030 | ₩1,398,687 | ₩1,443,238 | +0.69% | 82.8만 |
|---|
| 2026.02.03 | ₩1,495,327 | ₩1,500,141 | ₩1,406,197 | ₩1,435,084 | -4.03% | 94.7만 |
|---|
| 2026.02.02 | ₩1,499,524 | ₩1,507,839 | ₩1,481,835 | ₩1,501,576 | +0.14% | 49.9만 |
|---|
| 2026.01.30 | ₩1,495,823 | ₩1,514,196 | ₩1,478,885 | ₩1,500,610 | +0.32% | 63.2만 |
|---|
| 2026.01.29 | ₩1,511,607 | ₩1,522,149 | ₩1,484,946 | ₩1,512,466 | +0.06% | 70.1만 |
|---|
| 2026.01.28 | ₩1,483,257 | ₩1,507,142 | ₩1,473,051 | ₩1,504,272 | +1.42% | 61.6만 |
|---|
| 2026.01.27 | ₩1,504,124 | ₩1,509,408 | ₩1,472,528 | ₩1,484,182 | -1.33% | 53.7만 |
|---|
| 2026.01.26 | ₩1,520,231 | ₩1,530,839 | ₩1,503,521 | ₩1,504,097 | -1.06% | 73.9만 |
|---|
| 2026.01.23 | ₩1,520,687 | ₩1,524,147 | ₩1,503,373 | ₩1,515,322 | -0.35% | 73만 |
|---|
| 2026.01.22 | ₩1,525,635 | ₩1,539,610 | ₩1,518,742 | ₩1,528,478 | +0.19% | 68.4만 |
|---|
| 2026.01.21 | ₩1,502,032 | ₩1,522,618 | ₩1,494,790 | ₩1,512,560 | +0.70% | 68.8만 |
|---|
| 2026.01.20 | ₩1,534,218 | ₩1,540,066 | ₩1,483,243 | ₩1,488,688 | -2.97% | 102.6만 |
|---|
| 2026.01.16 | ₩1,555,005 | ₩1,584,322 | ₩1,554,335 | ₩1,559,927 | +0.32% | 112.6만 |
|---|
| 2026.01.15 | ₩1,513,592 | ₩1,558,801 | ₩1,508,818 | ₩1,551,183 | +2.48% | 140.2만 |
|---|
| 2026.01.14 | ₩1,435,688 | ₩1,467,177 | ₩1,435,527 | ₩1,464,280 | +1.99% | 95.4만 |
|---|
| 2026.01.13 | ₩1,461,182 | ₩1,467,163 | ₩1,439,979 | ₩1,461,182 | 0.00% | 73.1만 |
|---|
| 2026.01.12 | ₩1,446,350 | ₩1,463,033 | ₩1,440,221 | ₩1,460,807 | +1.00% | 72.7만 |
|---|
| 2026.01.09 | ₩1,462,107 | ₩1,465,514 | ₩1,448,388 | ₩1,455,228 | -0.47% | 61.4만 |
|---|
| 2026.01.08 | ₩1,421,740 | ₩1,465,085 | ₩1,421,740 | ₩1,459,010 | +2.62% | 55.8만 |
|---|
| 2026.01.07 | ₩1,486,153 | ₩1,492,376 | ₩1,441,642 | ₩1,441,803 | -2.98% | 83.9만 |
|---|
| 2026.01.06 | ₩1,501,120 | ₩1,507,772 | ₩1,484,276 | ₩1,491,679 | -0.63% | 53.8만 |
|---|
| 2026.01.05 | ₩1,456,274 | ₩1,517,656 | ₩1,452,747 | ₩1,501,710 | +3.12% | 92.6만 |
|---|
| 2026.01.02 | ₩1,436,908 | ₩1,461,638 | ₩1,433,636 | ₩1,455,174 | +1.27% | 60.3만 |
|---|
| 2025.12.31 | ₩1,452,344 | ₩1,455,576 | ₩1,435,084 | ₩1,435,433 | -1.16% | 32.8만 |
|---|
| 2025.12.30 | ₩1,459,841 | ₩1,461,799 | ₩1,451,084 | ₩1,452,827 | -0.48% | 27.3만 |
|---|
| 2025.12.29 | ₩1,463,194 | ₩1,464,548 | ₩1,452,089 | ₩1,459,653 | -0.24% | 29.5만 |
|---|
| 2025.12.26 | ₩1,462,765 | ₩1,464,065 | ₩1,454,597 | ₩1,459,264 | -0.24% | 23만 |
|---|
| 2025.12.24 | ₩1,461,558 | ₩1,467,606 | ₩1,453,752 | ₩1,460,404 | -0.08% | 19.5만 |
|---|
| 2025.12.23 | ₩1,455,831 | ₩1,464,133 | ₩1,452,948 | ₩1,457,172 | +0.09% | 26.5만 |
|---|
| 2025.12.22 | ₩1,430,055 | ₩1,463,086 | ₩1,429,304 | ₩1,459,398 | +2.05% | 57.6만 |
|---|
| 2025.12.19 | ₩1,430,887 | ₩1,433,046 | ₩1,418,549 | ₩1,421,794 | -0.64% | 117.4만 |
|---|
| 2025.12.18 | ₩1,440,221 | ₩1,446,390 | ₩1,418,146 | ₩1,428,258 | -0.83% | 58.8만 |
|---|
| 2025.12.17 | ₩1,438,732 | ₩1,453,417 | ₩1,427,789 | ₩1,428,272 | -0.73% | 64.8만 |
|---|
| 2025.12.16 | ₩1,450,212 | ₩1,452,666 | ₩1,426,783 | ₩1,432,483 | -1.22% | 65.2만 |
|---|
| 2025.12.15 | ₩1,469,081 | ₩1,473,668 | ₩1,446,376 | ₩1,451,285 | -1.21% | 56.5만 |
|---|
| 2025.12.12 | ₩1,484,946 | ₩1,484,946 | ₩1,455,107 | ₩1,460,579 | -1.64% | 60.8만 |
|---|
| 2025.12.11 | ₩1,454,906 | ₩1,481,017 | ₩1,449,729 | ₩1,477,678 | +1.57% | 77.4만 |
|---|
| 2025.12.10 | ₩1,444,687 | ₩1,461,491 | ₩1,437,015 | ₩1,452,894 | +0.57% | 84.1만 |
|---|
| 2025.12.09 | ₩1,421,915 | ₩1,440,462 | ₩1,420,466 | ₩1,436,734 | +1.04% | 44.5만 |
|---|
| 2025.12.08 | ₩1,440,341 | ₩1,446,859 | ₩1,417,744 | ₩1,424,275 | -1.12% | 61.3만 |
|---|
| 2025.12.05 | ₩1,432,952 | ₩1,440,341 | ₩1,425,442 | ₩1,437,874 | +0.34% | 54.4만 |
|---|
| 2025.12.04 | ₩1,449,488 | ₩1,457,575 | ₩1,438,518 | ₩1,442,460 | -0.48% | 59.8만 |
|---|
| 2025.12.03 | ₩1,398,861 | ₩1,457,896 | ₩1,395,616 | ₩1,448,214 | +3.53% | 86.3만 |
|---|
| 2025.12.02 | ₩1,398,767 | ₩1,401,610 | ₩1,382,674 | ₩1,392,893 | -0.42% | 37.7만 |
|---|
| 2025.12.01 | ₩1,393,403 | ₩1,411,602 | ₩1,390,721 | ₩1,394,663 | +0.09% | 62.5만 |
|---|
| 2025.11.28 | ₩1,408,007 | ₩1,413,439 | ₩1,399,921 | ₩1,404,534 | -0.25% | 30만 |
|---|
| 2025.11.26 | ₩1,382,822 | ₩1,405,902 | ₩1,381,387 | ₩1,394,825 | +0.87% | 56.1만 |
|---|
| 2025.11.25 | ₩1,367,238 | ₩1,385,356 | ₩1,355,745 | ₩1,381,025 | +1.01% | 68.9만 |
|---|
| 2025.11.24 | ₩1,350,287 | ₩1,373,581 | ₩1,347,725 | ₩1,367,238 | +1.26% | 101만 |
|---|
| 2025.11.21 | ₩1,339,759 | ₩1,361,726 | ₩1,328,775 | ₩1,360,841 | +1.57% | 122.9만 |
|---|
| 2025.11.20 | ₩1,380,139 | ₩1,384,672 | ₩1,328,467 | ₩1,331,069 | -3.56% | 67.8만 |
|---|
| 2025.11.19 | ₩1,367,922 | ₩1,375,218 | ₩1,353,250 | ₩1,360,787 | -0.52% | 83.9만 |
|---|
| 2025.11.18 | ₩1,370,604 | ₩1,377,001 | ₩1,355,182 | ₩1,366,769 | -0.28% | 75만 |
|---|
| 2025.11.17 | ₩1,412,835 | ₩1,414,941 | ₩1,360,023 | ₩1,373,018 | -2.82% | 93.5만 |
|---|
| 2025.11.14 | ₩1,421,566 | ₩1,429,398 | ₩1,405,821 | ₩1,418,803 | -0.19% | 45.9만 |
|---|
| 2025.11.13 | ₩1,462,295 | ₩1,466,305 | ₩1,422,371 | ₩1,434,508 | -1.90% | 54.2만 |
|---|
| 2025.11.12 | ₩1,456,971 | ₩1,473,386 | ₩1,456,596 | ₩1,467,070 | +0.69% | 43.3만 |
|---|
| 2025.11.11 | ₩1,451,285 | ₩1,457,306 | ₩1,443,962 | ₩1,456,113 | +0.33% | 31만 |
|---|
| 2025.11.10 | ₩1,458,688 | ₩1,464,414 | ₩1,436,573 | ₩1,451,915 | -0.46% | 41.4만 |
|---|
| 2025.11.07 | ₩1,427,507 | ₩1,452,934 | ₩1,418,575 | ₩1,451,338 | +1.67% | 47만 |
|---|
| 2025.11.06 | ₩1,434,494 | ₩1,447,114 | ₩1,416,295 | ₩1,434,226 | -0.02% | 41.6만 |
|---|
| 2025.11.05 | ₩1,420,211 | ₩1,451,835 | ₩1,413,023 | ₩1,439,765 | +1.38% | 55만 |
|---|
| 2025.11.04 | ₩1,422,907 | ₩1,431,463 | ₩1,417,543 | ₩1,421,445 | -0.10% | 93.5만 |
|---|
| 2025.11.03 | ₩1,447,154 | ₩1,450,842 | ₩1,417,811 | ₩1,433,408 | -0.95% | 79.1만 |
|---|
| 2025.10.31 | ₩1,461,799 | ₩1,465,179 | ₩1,440,020 | ₩1,452,157 | -0.66% | 89.5만 |
|---|
| 2025.10.30 | ₩1,471,723 | ₩1,484,450 | ₩1,463,073 | ₩1,472,595 | +0.06% | 63.2만 |
|---|
| 2025.10.29 | ₩1,498,840 | ₩1,504,459 | ₩1,471,173 | ₩1,472,528 | -1.76% | 86.2만 |
|---|
| 2025.10.28 | ₩1,518,085 | ₩1,527,044 | ₩1,508,121 | ₩1,508,670 | -0.62% | 39만 |
|---|
| 2025.10.27 | ₩1,537,424 | ₩1,537,424 | ₩1,514,035 | ₩1,517,200 | -1.32% | 72.6만 |
|---|
| 2025.10.24 | ₩1,530,557 | ₩1,534,889 | ₩1,519,788 | ₩1,524,334 | -0.41% | 56.1만 |
|---|
| 2025.10.23 | ₩1,517,468 | ₩1,518,823 | ₩1,502,019 | ₩1,508,738 | -0.58% | 37.2만 |
|---|
| 2025.10.22 | ₩1,514,772 | ₩1,522,068 | ₩1,502,327 | ₩1,515,014 | +0.02% | 61.9만 |
|---|
| 2025.10.21 | ₩1,553,208 | ₩1,555,300 | ₩1,514,732 | ₩1,515,443 | -2.43% | 105.2만 |
|---|
| 2025.10.20 | ₩1,579,816 | ₩1,581,143 | ₩1,553,825 | ₩1,555,676 | -1.53% | 67.9만 |
|---|
| 2025.10.17 | ₩1,567,826 | ₩1,577,375 | ₩1,547,831 | ₩1,557,232 | -0.68% | 77.8만 |
|---|
| 2025.10.16 | ₩1,614,684 | ₩1,622,583 | ₩1,566,579 | ₩1,570,911 | -2.71% | 125만 |
|---|
| 2025.10.15 | ₩1,609,320 | ₩1,636,061 | ₩1,579,816 | ₩1,612,793 | +0.22% | 100.4만 |
|---|
| 2025.10.14 | ₩1,528,854 | ₩1,622,490 | ₩1,522,149 | ₩1,601,622 | +4.76% | 114.6만 |
|---|
| 2025.10.13 | ₩1,539,073 | ₩1,560,289 | ₩1,535,184 | ₩1,549,131 | +0.65% | 74.2만 |
|---|
| 2025.10.10 | ₩1,572,440 | ₩1,583,745 | ₩1,517,294 | ₩1,518,608 | -3.42% | 64.4만 |
|---|