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 | ₩1,432,903 | ₩1,457,501 | ₩1,428,826 | ₩1,451,734 | +1.31% | 37.7만 |
| 2026.10.08 | ₩1,416,285 | ₩1,435,626 | ₩1,411,108 | ₩1,428,879 | +0.89% | 43.7만 |
| 2026.10.07 | ₩1,431,119 | ₩1,435,814 | ₩1,418,954 | ₩1,434,620 | +0.24% | 38.6만 |
| 2026.10.06 | ₩1,447,201 | ₩1,457,179 | ₩1,434,338 | ₩1,447,751 | +0.04% | 53.9만 |
| 2026.10.05 | ₩1,416,741 | ₩1,441,085 | ₩1,395,443 | ₩1,430,355 | +0.96% | 61.1만 |
| 2026.10.02 | ₩1,442,386 | ₩1,461,096 | ₩1,419,330 | ₩1,421,208 | -1.47% | 56.6만 |
| 2026.10.01 | ₩1,422,401 | ₩1,438,925 | ₩1,412,503 | ₩1,427,552 | +0.36% | 52.5만 |
| 2026.09.30 | ₩1,431,548 | ₩1,437,691 | ₩1,418,324 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,419,410 |
| -0.85% |
| 55.1만 |
| 2026.09.29 | ₩1,434,217 | ₩1,443,003 | ₩1,424,011 | ₩1,432,353 | -0.13% | 35.2만 |
|---|
| 2026.09.28 | ₩1,444,491 | ₩1,452,552 | ₩1,425,996 | ₩1,436,793 | -0.53% | 51.8만 |
|---|
| 2026.09.25 | ₩1,443,459 | ₩1,459,030 | ₩1,430,462 | ₩1,456,992 | +0.94% | 51.4만 |
|---|
| 2026.09.24 | ₩1,421,261 | ₩1,440,173 | ₩1,412,972 | ₩1,439,743 | +1.30% | 50.1만 |
|---|
| 2026.09.23 | ₩1,416,258 | ₩1,439,623 | ₩1,416,258 | ₩1,422,898 | +0.47% | 46.1만 |
|---|
| 2026.09.22 | ₩1,461,860 | ₩1,472,818 | ₩1,428,410 | ₩1,430,636 | -2.14% | 50만 |
|---|
| 2026.09.21 | ₩1,448,528 | ₩1,463,523 | ₩1,428,276 | ₩1,462,303 | +0.95% | 51.2만 |
|---|
| 2026.09.18 | ₩1,404,456 | ₩1,435,264 | ₩1,397,441 | ₩1,434,821 | +2.16% | 108.6만 |
|---|
| 2026.09.17 | ₩1,411,055 | ₩1,423,193 | ₩1,405,073 | ₩1,413,603 | +0.18% | 58.6만 |
|---|
| 2026.09.16 | ₩1,426,237 | ₩1,426,264 | ₩1,364,648 | ₩1,391,177 | -2.46% | 63.4만 |
|---|
| 2026.09.15 | ₩1,424,641 | ₩1,431,884 | ₩1,407,956 | ₩1,419,907 | -0.33% | 44.5만 |
|---|
| 2026.09.14 | ₩1,440,092 | ₩1,448,555 | ₩1,418,646 | ₩1,429,215 | -0.76% | 48.2만 |
|---|
| 2026.09.11 | ₩1,452,297 | ₩1,464,623 | ₩1,438,322 | ₩1,448,059 | -0.29% | 48만 |
|---|
| 2026.09.10 | ₩1,428,866 | ₩1,441,178 | ₩1,423,783 | ₩1,424,923 | -0.28% | 36.8만 |
|---|
| 2026.09.09 | ₩1,465,656 | ₩1,465,817 | ₩1,436,726 | ₩1,437,839 | -1.90% | 46.8만 |
|---|
| 2026.09.08 | ₩1,485,788 | ₩1,492,829 | ₩1,467,534 | ₩1,469,143 | -1.12% | 57.6만 |
|---|
| 2026.09.04 | ₩1,491,448 | ₩1,508,642 | ₩1,490,335 | ₩1,505,249 | +0.93% | 41.1만 |
|---|
| 2026.09.03 | ₩1,498,717 | ₩1,519,600 | ₩1,491,542 | ₩1,510,426 | +0.78% | 52만 |
|---|
| 2026.09.02 | ₩1,513,967 | ₩1,524,992 | ₩1,483,937 | ₩1,484,849 | -1.92% | 73.7만 |
|---|
| 2026.09.01 | ₩1,531,698 | ₩1,541,261 | ₩1,507,744 | ₩1,513,042 | -1.22% | 57.6만 |
|---|
| 2026.08.31 | ₩1,546,264 | ₩1,554,258 | ₩1,532,449 | ₩1,549,939 | +0.24% | 79.7만 |
|---|
| 2026.08.28 | ₩1,569,990 | ₩1,587,198 | ₩1,553,573 | ₩1,561,835 | -0.52% | 72.1만 |
|---|
| 2026.08.27 | ₩1,567,133 | ₩1,592,268 | ₩1,558,375 | ₩1,565,980 | -0.07% | 75.1만 |
|---|
| 2026.08.26 | ₩1,576,897 | ₩1,585,347 | ₩1,570,419 | ₩1,573,544 | -0.21% | 64.5만 |
|---|
| 2026.08.25 | ₩1,570,500 | ₩1,583,698 | ₩1,560,333 | ₩1,578,145 | +0.49% | 48.9만 |
|---|
| 2026.08.24 | ₩1,554,271 | ₩1,575,181 | ₩1,551,226 | ₩1,572,740 | +1.19% | 58.5만 |
|---|
| 2026.08.21 | ₩1,543,327 | ₩1,555,827 | ₩1,538,833 | ₩1,551,200 | +0.51% | 38.1만 |
|---|
| 2026.08.20 | ₩1,548,799 | ₩1,555,572 | ₩1,528,050 | ₩1,528,761 | -1.29% | 70.2만 |
|---|
| 2026.08.19 | ₩1,557,865 | ₩1,584,905 | ₩1,549,255 | ₩1,554,378 | -0.22% | 58.5만 |
|---|
| 2026.08.18 | ₩1,541,073 | ₩1,558,255 | ₩1,533,200 | ₩1,548,249 | +0.47% | 35.5만 |
|---|
| 2026.08.17 | ₩1,565,631 | ₩1,568,542 | ₩1,538,351 | ₩1,538,538 | -1.73% | 45만 |
|---|
| 2026.08.14 | ₩1,581,310 | ₩1,582,651 | ₩1,567,227 | ₩1,574,242 | -0.45% | 51.5만 |
|---|
| 2026.08.13 | ₩1,563,566 | ₩1,591,691 | ₩1,561,608 | ₩1,586,460 | +1.46% | 37.9만 |
|---|
| 2026.08.12 | ₩1,551,803 | ₩1,559,368 | ₩1,535,816 | ₩1,557,047 | +0.34% | 37.8만 |
|---|
| 2026.08.11 | ₩1,516,462 | ₩1,546,170 | ₩1,513,511 | ₩1,540,859 | +1.61% | 43.8만 |
|---|
| 2026.08.10 | ₩1,515,348 | ₩1,528,975 | ₩1,510,225 | ₩1,517,468 | +0.14% | 65.6만 |
|---|
| 2026.08.07 | ₩1,518,983 | ₩1,533,723 | ₩1,513,779 | ₩1,524,160 | +0.34% | 58.9만 |
|---|
| 2026.08.06 | ₩1,523,060 | ₩1,528,506 | ₩1,502,553 | ₩1,514,651 | -0.55% | 70.2만 |
|---|
| 2026.08.05 | ₩1,526,990 | ₩1,532,878 | ₩1,503,747 | ₩1,520,391 | -0.43% | 76.2만 |
|---|
| 2026.08.04 | ₩1,526,990 | ₩1,542,817 | ₩1,516,730 | ₩1,517,105 | -0.65% | 62.5만 |
|---|
| 2026.08.03 | ₩1,475,447 | ₩1,514,571 | ₩1,470,243 | ₩1,511,070 | +2.41% | 74.6만 |
|---|
| 2026.07.31 | ₩1,476,480 | ₩1,480,973 | ₩1,461,659 | ₩1,462,464 | -0.95% | 37.8만 |
|---|
| 2026.07.30 | ₩1,447,670 | ₩1,480,865 | ₩1,436,954 | ₩1,473,167 | +1.76% | 62.4만 |
|---|
| 2026.07.29 | ₩1,456,670 | ₩1,488,765 | ₩1,447,442 | ₩1,447,442 | -0.63% | 112.2만 |
|---|
| 2026.07.28 | ₩1,434,298 | ₩1,480,020 | ₩1,425,070 | ₩1,472,067 | +2.63% | 104.4만 |
|---|
| 2026.07.27 | ₩1,431,602 | ₩1,435,103 | ₩1,409,646 | ₩1,424,574 | -0.49% | 69.8만 |
|---|
| 2026.07.24 | ₩1,393,672 | ₩1,416,983 | ₩1,386,148 | ₩1,415,896 | +1.59% | 50.6만 |
|---|
| 2026.07.23 | ₩1,409,834 | ₩1,423,622 | ₩1,390,104 | ₩1,391,070 | -1.33% | 63.4만 |
|---|
| 2026.07.22 | ₩1,390,319 | ₩1,417,935 | ₩1,387,288 | ₩1,417,184 | +1.93% | 72.6만 |
|---|
| 2026.07.21 | ₩1,417,492 | ₩1,425,553 | ₩1,382,714 | ₩1,392,519 | -1.76% | 101만 |
|---|
| 2026.07.20 | ₩1,436,109 | ₩1,439,381 | ₩1,411,189 | ₩1,413,804 | -1.55% | 66.1만 |
|---|
| 2026.07.17 | ₩1,432,823 | ₩1,474,562 | ₩1,429,684 | ₩1,438,067 | +0.37% | 76.1만 |
|---|
| 2026.07.16 | ₩1,490,026 | ₩1,508,884 | ₩1,447,804 | ₩1,457,984 | -2.15% | 122만 |
|---|
| 2026.07.15 | ₩1,475,353 | ₩1,488,752 | ₩1,445,846 | ₩1,466,501 | -0.60% | 158.3만 |
|---|
| 2026.07.14 | ₩1,381,789 | ₩1,390,212 | ₩1,372,145 | ₩1,375,351 | -0.47% | 71.9만 |
|---|
| 2026.07.13 | ₩1,394,021 | ₩1,394,115 | ₩1,362,649 | ₩1,383,559 | -0.75% | 94.1만 |
|---|
| 2026.07.10 | ₩1,394,168 | ₩1,406,280 | ₩1,381,467 | ₩1,389,662 | -0.32% | 59.5만 |
|---|
| 2026.07.09 | ₩1,335,758 | ₩1,369,718 | ₩1,329,481 | ₩1,367,625 | +2.39% | 91.2만 |
|---|
| 2026.07.08 | ₩1,343,550 | ₩1,350,364 | ₩1,318,416 | ₩1,328,274 | -1.14% | 65.3만 |
|---|
| 2026.07.07 | ₩1,357,727 | ₩1,366,727 | ₩1,345,844 | ₩1,353,878 | -0.28% | 46.2만 |
|---|
| 2026.07.06 | ₩1,339,527 | ₩1,357,727 | ₩1,328,140 | ₩1,356,265 | +1.25% | 61.3만 |
|---|
| 2026.07.02 | ₩1,325,806 | ₩1,343,966 | ₩1,317,879 | ₩1,335,503 | +0.73% | 63.5만 |
|---|
| 2026.07.01 | ₩1,288,144 | ₩1,323,217 | ₩1,283,705 | ₩1,314,915 | +2.08% | 96.9만 |
|---|
| 2026.06.30 | ₩1,275,255 | ₩1,300,671 | ₩1,274,410 | ₩1,289,673 | +1.13% | 89.6만 |
|---|
| 2026.06.29 | ₩1,299,934 | ₩1,304,923 | ₩1,270,426 | ₩1,274,396 | -1.96% | 88.5만 |
|---|
| 2026.06.26 | ₩1,304,749 | ₩1,319,784 | ₩1,291,175 | ₩1,293,898 | -0.83% | 150.7만 |
|---|
| 2026.06.25 | ₩1,334,524 | ₩1,344,543 | ₩1,295,803 | ₩1,303,568 | -2.32% | 113.1만 |
|---|
| 2026.06.24 | ₩1,359,149 | ₩1,361,979 | ₩1,301,033 | ₩1,317,893 | -3.04% | 156.8만 |
|---|
| 2026.06.23 | ₩1,407,125 | ₩1,408,292 | ₩1,353,623 | ₩1,361,791 | -3.22% | 145.5만 |
|---|
| 2026.06.22 | ₩1,405,877 | ₩1,426,720 | ₩1,398,085 | ₩1,410,625 | +0.34% | 82.4만 |
|---|
| 2026.06.18 | ₩1,440,173 | ₩1,443,848 | ₩1,402,806 | ₩1,408,412 | -2.21% | 103.2만 |
|---|
| 2026.06.17 | ₩1,406,897 | ₩1,442,748 | ₩1,399,708 | ₩1,418,190 | +0.80% | 78.2만 |
|---|
| 2026.06.16 | ₩1,409,324 | ₩1,417,506 | ₩1,392,881 | ₩1,411,282 | +0.14% | 46.3만 |
|---|
| 2026.06.15 | ₩1,408,292 | ₩1,421,704 | ₩1,395,992 | ₩1,398,729 | -0.68% | 54.3만 |
|---|
| 2026.06.12 | ₩1,379,294 | ₩1,396,824 | ₩1,370,737 | ₩1,384,149 | +0.35% | 54.9만 |
|---|
| 2026.06.11 | ₩1,359,203 | ₩1,370,764 | ₩1,341,995 | ₩1,363,468 | +0.31% | 84.2만 |
|---|
| 2026.06.10 | ₩1,350,565 | ₩1,368,363 | ₩1,340,170 | ₩1,355,554 | +0.37% | 56.6만 |
|---|
| 2026.06.09 | ₩1,348,701 | ₩1,358,371 | ₩1,324,921 | ₩1,357,271 | +0.64% | 72.3만 |
|---|
| 2026.06.08 | ₩1,344,167 | ₩1,347,936 | ₩1,328,837 | ₩1,334,215 | -0.74% | 53.2만 |
|---|
| 2026.06.05 | ₩1,357,258 | ₩1,357,258 | ₩1,329,400 | ₩1,335,329 | -1.62% | 72.4만 |
|---|
| 2026.06.04 | ₩1,338,333 | ₩1,375,659 | ₩1,329,789 | ₩1,371,488 | +2.48% | 102.4만 |
|---|
| 2026.06.03 | ₩1,342,719 | ₩1,343,067 | ₩1,319,435 | ₩1,328,985 | -1.02% | 79.3만 |
|---|
| 2026.06.02 | ₩1,364,326 | ₩1,389,662 | ₩1,350,619 | ₩1,366,660 | +0.17% | 72.8만 |
|---|
| 2026.06.01 | ₩1,396,381 | ₩1,412,637 | ₩1,361,764 | ₩1,369,034 | -1.96% | 90.5만 |
|---|
| 2026.05.29 | ₩1,397,387 | ₩1,422,388 | ₩1,394,879 | ₩1,404,107 | +0.48% | 107.8만 |
|---|
| 2026.05.28 | ₩1,414,971 | ₩1,424,775 | ₩1,401,585 | ₩1,403,584 | -0.80% | 84.6만 |
|---|
| 2026.05.27 | ₩1,449,655 | ₩1,455,235 | ₩1,430,703 | ₩1,435,572 | -0.97% | 51.5만 |
|---|
| 2026.05.26 | ₩1,445,175 | ₩1,454,497 | ₩1,436,605 | ₩1,445,041 | -0.01% | 50.7만 |
|---|
| 2026.05.22 | ₩1,436,162 | ₩1,448,515 | ₩1,428,665 | ₩1,439,140 | +0.21% | 45.1만 |
|---|
| 2026.05.21 | ₩1,406,789 | ₩1,428,906 | ₩1,401,746 | ₩1,426,733 | +1.42% | 62.5만 |
|---|
| 2026.05.20 | ₩1,392,331 | ₩1,411,390 | ₩1,381,722 | ₩1,410,397 | +1.30% | 76만 |
|---|
| 2026.05.19 | ₩1,441,098 | ₩1,453,893 | ₩1,389,541 | ₩1,389,917 | -3.55% | 102.4만 |
|---|
| 2026.05.18 | ₩1,452,311 | ₩1,472,764 | ₩1,448,072 | ₩1,456,415 | +0.28% | 45.8만 |
|---|
| 2026.05.15 | ₩1,468,003 | ₩1,475,018 | ₩1,448,528 | ₩1,451,077 | -1.15% | 45.6만 |
|---|
| 2026.05.14 | ₩1,475,353 | ₩1,490,227 | ₩1,470,538 | ₩1,480,758 | +0.37% | 50.2만 |
|---|
| 2026.05.13 | ₩1,457,300 | ₩1,472,818 | ₩1,443,727 | ₩1,467,440 | +0.70% | 82.3만 |
|---|
| 2026.05.12 | ₩1,441,541 | ₩1,470,337 | ₩1,436,457 | ₩1,465,294 | +1.65% | 48.4만 |
|---|
| 2026.05.11 | ₩1,453,893 | ₩1,461,780 | ₩1,437,182 | ₩1,450,299 | -0.25% | 58.7만 |
|---|
| 2026.05.08 | ₩1,440,910 | ₩1,455,543 | ₩1,431,092 | ₩1,455,006 | +0.98% | 49.1만 |
|---|
| 2026.05.07 | ₩1,442,654 | ₩1,449,521 | ₩1,419,679 | ₩1,432,085 | -0.73% | 47.7만 |
|---|
| 2026.05.06 | ₩1,429,416 | ₩1,450,634 | ₩1,428,209 | ₩1,439,904 | +0.73% | 66.3만 |
|---|
| 2026.05.05 | ₩1,414,998 | ₩1,428,370 | ₩1,404,965 | ₩1,406,830 | -0.58% | 54.2만 |
|---|
| 2026.05.04 | ₩1,414,998 | ₩1,433,104 | ₩1,408,144 | ₩1,411,309 | -0.26% | 42.5만 |
|---|
| 2026.05.01 | ₩1,434,955 | ₩1,449,507 | ₩1,422,495 | ₩1,423,957 | -0.77% | 47.1만 |
|---|
| 2026.04.30 | ₩1,396,220 | ₩1,431,656 | ₩1,386,161 | ₩1,429,215 | +2.36% | 57.3만 |
|---|
| 2026.04.29 | ₩1,406,950 | ₩1,415,856 | ₩1,383,237 | ₩1,394,048 | -0.92% | 39.8만 |
|---|
| 2026.04.28 | ₩1,424,427 | ₩1,431,079 | ₩1,405,421 | ₩1,407,970 | -1.16% | 42.5만 |
|---|
| 2026.04.27 | ₩1,396,019 | ₩1,419,692 | ₩1,396,019 | ₩1,417,492 | +1.54% | 53.3만 |
|---|
| 2026.04.24 | ₩1,413,469 | ₩1,420,537 | ₩1,398,152 | ₩1,401,545 | -0.84% | 36.6만 |
|---|
| 2026.04.23 | ₩1,416,473 | ₩1,428,410 | ₩1,397,186 | ₩1,412,946 | -0.25% | 53.9만 |
|---|
| 2026.04.22 | ₩1,414,622 | ₩1,426,291 | ₩1,406,025 | ₩1,425,017 | +0.73% | 55.1만 |
|---|
| 2026.04.21 | ₩1,407,607 | ₩1,436,095 | ₩1,395,416 | ₩1,398,702 | -0.63% | 67.4만 |
|---|
| 2026.04.20 | ₩1,406,494 | ₩1,421,704 | ₩1,401,585 | ₩1,406,172 | -0.02% | 63.8만 |
|---|
| 2026.04.17 | ₩1,392,572 | ₩1,431,535 | ₩1,389,702 | ₩1,411,162 | +1.33% | 110.5만 |
|---|
| 2026.04.16 | ₩1,413,804 | ₩1,419,558 | ₩1,356,533 | ₩1,374,694 | -2.77% | 95만 |
|---|
| 2026.04.15 | ₩1,413,402 | ₩1,424,386 | ₩1,399,506 | ₩1,406,414 | -0.49% | 100.6만 |
|---|
| 2026.04.14 | ₩1,408,292 | ₩1,440,481 | ₩1,396,059 | ₩1,414,408 | +0.43% | 135만 |
|---|
| 2026.04.13 | ₩1,331,573 | ₩1,375,633 | ₩1,330,447 | ₩1,372,950 | +3.11% | 92.9만 |
|---|
| 2026.04.10 | ₩1,344,436 | ₩1,345,160 | ₩1,329,400 | ₩1,340,305 | -0.31% | 67.1만 |
|---|
| 2026.04.09 | ₩1,332,874 | ₩1,349,707 | ₩1,317,383 | ₩1,343,403 | +0.79% | 67.7만 |
|---|
| 2026.04.08 | ₩1,343,912 | ₩1,364,433 | ₩1,335,570 | ₩1,343,295 | -0.05% | 124.7만 |
|---|
| 2026.04.07 | ₩1,280,861 | ₩1,290,263 | ₩1,273,216 | ₩1,285,515 | +0.36% | 47.1만 |
|---|
| 2026.04.06 | ₩1,289,096 | ₩1,295,749 | ₩1,280,875 | ₩1,286,789 | -0.18% | 45.1만 |
|---|
| 2026.04.02 | ₩1,249,262 | ₩1,302,656 | ₩1,246,338 | ₩1,296,379 | +3.77% | 56.9만 |
|---|
| 2026.04.01 | ₩1,307,632 | ₩1,313,051 | ₩1,282,618 | ₩1,284,094 | -1.80% | 62.4만 |
|---|
| 2026.03.31 | ₩1,274,598 | ₩1,297,077 | ₩1,261,467 | ₩1,289,874 | +1.20% | 80만 |
|---|
| 2026.03.30 | ₩1,260,019 | ₩1,278,876 | ₩1,248,269 | ₩1,252,789 | -0.57% | 80.7만 |
|---|
| 2026.03.27 | ₩1,287,313 | ₩1,289,566 | ₩1,247,344 | ₩1,252,508 | -2.70% | 87.7만 |
|---|
| 2026.03.26 | ₩1,304,467 | ₩1,321,353 | ₩1,296,366 | ₩1,298,928 | -0.42% | 74만 |
|---|
| 2026.03.25 | ₩1,325,135 | ₩1,330,675 | ₩1,292,812 | ₩1,316,216 | -0.67% | 87.7만 |
|---|
| 2026.03.24 | ₩1,287,581 | ₩1,312,635 | ₩1,282,940 | ₩1,309,121 | +1.67% | 62.6만 |
|---|
| 2026.03.23 | ₩1,310,234 | ₩1,325,538 | ₩1,294,287 | ₩1,307,136 | -0.24% | 91.2만 |
|---|
| 2026.03.20 | ₩1,301,342 | ₩1,303,394 | ₩1,268,160 | ₩1,284,778 | -1.27% | 141만 |
|---|
| 2026.03.19 | ₩1,283,825 | ₩1,303,676 | ₩1,273,645 | ₩1,300,457 | +1.30% | 91.3만 |
|---|
| 2026.03.18 | ₩1,292,610 | ₩1,309,429 | ₩1,290,961 | ₩1,298,726 | +0.47% | 84.2만 |
|---|
| 2026.03.17 | ₩1,284,898 | ₩1,308,316 | ₩1,279,600 | ₩1,302,348 | +1.36% | 134.6만 |
|---|
| 2026.03.16 | ₩1,249,315 | ₩1,269,501 | ₩1,246,003 | ₩1,265,129 | +1.27% | 92.7만 |
|---|
| 2026.03.13 | ₩1,251,274 | ₩1,265,357 | ₩1,235,166 | ₩1,239,444 | -0.95% | 123.7만 |
|---|
| 2026.03.12 | ₩1,250,804 | ₩1,266,255 | ₩1,230,431 | ₩1,237,821 | -1.04% | 113.3만 |
|---|
| 2026.03.11 | ₩1,293,992 | ₩1,297,506 | ₩1,261,172 | ₩1,275,738 | -1.41% | 108.9만 |
|---|
| 2026.03.10 | ₩1,294,287 | ₩1,310,113 | ₩1,282,954 | ₩1,297,452 | +0.24% | 115.9만 |
|---|
| 2026.03.09 | ₩1,246,512 | ₩1,288,104 | ₩1,232,590 | ₩1,284,456 | +3.04% | 193.3만 |
|---|
| 2026.03.06 | ₩1,329,548 | ₩1,334,282 | ₩1,272,492 | ₩1,281,478 | -3.62% | 184.6만 |
|---|
| 2026.03.05 | ₩1,394,463 | ₩1,403,543 | ₩1,370,898 | ₩1,388,173 | -0.45% | 67.3만 |
|---|
| 2026.03.04 | ₩1,421,704 | ₩1,425,714 | ₩1,401,585 | ₩1,407,259 | -1.02% | 48.2만 |
|---|
| 2026.03.03 | ₩1,385,531 | ₩1,431,079 | ₩1,380,126 | ₩1,411,765 | +1.89% | 89.3만 |
|---|
| 2026.03.02 | ₩1,393,230 | ₩1,442,520 | ₩1,384,082 | ₩1,432,849 | +2.84% | 70.9만 |
|---|
| 2026.02.27 | ₩1,439,234 | ₩1,448,528 | ₩1,395,483 | ₩1,426,036 | -0.92% | 119.2만 |
|---|
| 2026.02.26 | ₩1,475,353 | ₩1,486,150 | ₩1,421,865 | ₩1,462,303 | -0.88% | 72.5만 |
|---|
| 2026.02.25 | ₩1,457,233 | ₩1,472,228 | ₩1,423,716 | ₩1,467,011 | +0.67% | 77.4만 |
|---|
| 2026.02.24 | ₩1,423,219 | ₩1,467,118 | ₩1,410,183 | ₩1,449,937 | +1.88% | 73.7만 |
|---|
| 2026.02.23 | ₩1,475,313 | ₩1,486,378 | ₩1,416,339 | ₩1,436,471 | -2.63% | 72.7만 |
|---|
| 2026.02.20 | ₩1,441,702 | ₩1,478,813 | ₩1,432,527 | ₩1,466,823 | +1.74% | 56.8만 |
|---|
| 2026.02.19 | ₩1,445,712 | ₩1,454,926 | ₩1,427,203 | ₩1,450,245 | +0.31% | 66.2만 |
|---|
| 2026.02.18 | ₩1,448,850 | ₩1,480,436 | ₩1,435,585 | ₩1,464,972 | +1.11% | 70만 |
|---|
| 2026.02.17 | ₩1,441,299 | ₩1,459,124 | ₩1,420,671 | ₩1,438,697 | -0.18% | 92.2만 |
|---|
| 2026.02.13 | ₩1,417,948 | ₩1,438,067 | ₩1,404,268 | ₩1,437,141 | +1.35% | 66.9만 |
|---|
| 2026.02.12 | ₩1,454,296 | ₩1,459,245 | ₩1,364,031 | ₩1,415,843 | -2.64% | 115.3만 |
|---|
| 2026.02.11 | ₩1,460,613 | ₩1,474,012 | ₩1,432,863 | ₩1,452,391 | -0.56% | 97만 |
|---|
| 2026.02.10 | ₩1,447,522 | ₩1,493,540 | ₩1,446,838 | ₩1,458,963 | +0.79% | 95.7만 |
|---|
| 2026.02.09 | ₩1,401,706 | ₩1,454,819 | ₩1,400,258 | ₩1,448,394 | +3.33% | 79.9만 |
|---|
| 2026.02.06 | ₩1,434,445 | ₩1,442,332 | ₩1,405,032 | ₩1,416,849 | -1.23% | 134.4만 |
|---|
| 2026.02.05 | ₩1,429,617 | ₩1,447,026 | ₩1,407,272 | ₩1,414,729 | -1.04% | 75.6만 |
|---|
| 2026.02.04 | ₩1,433,480 | ₩1,451,171 | ₩1,398,822 | ₩1,443,378 | +0.69% | 82.8만 |
|---|
| 2026.02.03 | ₩1,495,471 | ₩1,500,286 | ₩1,406,333 | ₩1,435,223 | -4.03% | 94.7만 |
|---|
| 2026.02.02 | ₩1,499,670 | ₩1,507,985 | ₩1,481,979 | ₩1,501,722 | +0.14% | 49.9만 |
|---|
| 2026.01.30 | ₩1,495,968 | ₩1,514,342 | ₩1,479,028 | ₩1,500,756 | +0.32% | 63.2만 |
|---|
| 2026.01.29 | ₩1,511,754 | ₩1,522,296 | ₩1,485,090 | ₩1,512,612 | +0.06% | 70.1만 |
|---|
| 2026.01.28 | ₩1,483,400 | ₩1,507,288 | ₩1,473,194 | ₩1,504,418 | +1.42% | 61.6만 |
|---|
| 2026.01.27 | ₩1,504,270 | ₩1,509,554 | ₩1,472,671 | ₩1,484,326 | -1.33% | 53.7만 |
|---|
| 2026.01.26 | ₩1,520,378 | ₩1,530,987 | ₩1,503,666 | ₩1,504,243 | -1.06% | 73.9만 |
|---|
| 2026.01.23 | ₩1,520,834 | ₩1,524,294 | ₩1,503,519 | ₩1,515,469 | -0.35% | 73만 |
|---|
| 2026.01.22 | ₩1,525,783 | ₩1,539,759 | ₩1,518,889 | ₩1,528,627 | +0.19% | 68.4만 |
|---|
| 2026.01.21 | ₩1,502,178 | ₩1,522,765 | ₩1,494,935 | ₩1,512,706 | +0.70% | 68.8만 |
|---|
| 2026.01.20 | ₩1,534,367 | ₩1,540,215 | ₩1,483,387 | ₩1,488,832 | -2.97% | 102.6만 |
|---|
| 2026.01.16 | ₩1,555,156 | ₩1,584,475 | ₩1,554,486 | ₩1,560,079 | +0.32% | 112.6만 |
|---|
| 2026.01.15 | ₩1,513,739 | ₩1,558,952 | ₩1,508,964 | ₩1,551,334 | +2.48% | 140.2만 |
|---|
| 2026.01.14 | ₩1,435,827 | ₩1,467,319 | ₩1,435,666 | ₩1,464,422 | +1.99% | 95.4만 |
|---|
| 2026.01.13 | ₩1,461,324 | ₩1,467,306 | ₩1,440,119 | ₩1,461,324 | 0.00% | 73.1만 |
|---|
| 2026.01.12 | ₩1,446,490 | ₩1,463,175 | ₩1,440,360 | ₩1,460,948 | +1.00% | 72.7만 |
|---|
| 2026.01.09 | ₩1,462,249 | ₩1,465,656 | ₩1,448,528 | ₩1,455,369 | -0.47% | 61.4만 |
|---|
| 2026.01.08 | ₩1,421,878 | ₩1,465,227 | ₩1,421,878 | ₩1,459,151 | +2.62% | 55.8만 |
|---|
| 2026.01.07 | ₩1,486,297 | ₩1,492,521 | ₩1,441,782 | ₩1,441,943 | -2.98% | 83.9만 |
|---|
| 2026.01.06 | ₩1,501,265 | ₩1,507,918 | ₩1,484,420 | ₩1,491,823 | -0.63% | 53.8만 |
|---|
| 2026.01.05 | ₩1,456,415 | ₩1,517,803 | ₩1,452,887 | ₩1,501,856 | +3.12% | 92.6만 |
|---|
| 2026.01.02 | ₩1,437,047 | ₩1,461,780 | ₩1,433,775 | ₩1,455,315 | +1.27% | 60.3만 |
|---|
| 2025.12.31 | ₩1,452,485 | ₩1,455,717 | ₩1,435,223 | ₩1,435,572 | -1.16% | 32.8만 |
|---|
| 2025.12.30 | ₩1,459,983 | ₩1,461,941 | ₩1,451,224 | ₩1,452,968 | -0.48% | 27.3만 |
|---|
| 2025.12.29 | ₩1,463,336 | ₩1,464,690 | ₩1,452,230 | ₩1,459,795 | -0.24% | 29.5만 |
|---|
| 2025.12.26 | ₩1,462,906 | ₩1,464,207 | ₩1,454,738 | ₩1,459,406 | -0.24% | 23만 |
|---|
| 2025.12.24 | ₩1,461,699 | ₩1,467,748 | ₩1,453,893 | ₩1,460,546 | -0.08% | 19.5만 |
|---|
| 2025.12.23 | ₩1,455,972 | ₩1,464,274 | ₩1,453,089 | ₩1,457,314 | +0.09% | 26.5만 |
|---|
| 2025.12.22 | ₩1,430,194 | ₩1,463,228 | ₩1,429,443 | ₩1,459,540 | +2.05% | 57.6만 |
|---|
| 2025.12.19 | ₩1,431,025 | ₩1,433,185 | ₩1,418,686 | ₩1,421,932 | -0.64% | 117.4만 |
|---|
| 2025.12.18 | ₩1,440,360 | ₩1,446,530 | ₩1,418,284 | ₩1,428,397 | -0.83% | 58.8만 |
|---|
| 2025.12.17 | ₩1,438,872 | ₩1,453,558 | ₩1,427,927 | ₩1,428,410 | -0.73% | 64.8만 |
|---|
| 2025.12.16 | ₩1,450,352 | ₩1,452,807 | ₩1,426,921 | ₩1,432,621 | -1.22% | 65.2만 |
|---|
| 2025.12.15 | ₩1,469,224 | ₩1,473,811 | ₩1,446,517 | ₩1,451,426 | -1.21% | 56.5만 |
|---|
| 2025.12.12 | ₩1,485,090 | ₩1,485,090 | ₩1,455,248 | ₩1,460,720 | -1.64% | 60.8만 |
|---|
| 2025.12.11 | ₩1,455,047 | ₩1,481,160 | ₩1,449,870 | ₩1,477,821 | +1.57% | 77.4만 |
|---|
| 2025.12.10 | ₩1,444,827 | ₩1,461,632 | ₩1,437,155 | ₩1,453,035 | +0.57% | 84.1만 |
|---|
| 2025.12.09 | ₩1,422,053 | ₩1,440,602 | ₩1,420,604 | ₩1,436,873 | +1.04% | 44.5만 |
|---|
| 2025.12.08 | ₩1,440,481 | ₩1,446,999 | ₩1,417,881 | ₩1,424,413 | -1.12% | 61.3만 |
|---|
| 2025.12.05 | ₩1,433,091 | ₩1,440,481 | ₩1,425,580 | ₩1,438,013 | +0.34% | 54.4만 |
|---|
| 2025.12.04 | ₩1,449,628 | ₩1,457,716 | ₩1,438,657 | ₩1,442,600 | -0.48% | 59.8만 |
|---|
| 2025.12.03 | ₩1,398,997 | ₩1,458,038 | ₩1,395,751 | ₩1,448,354 | +3.53% | 86.3만 |
|---|
| 2025.12.02 | ₩1,398,903 | ₩1,401,746 | ₩1,382,808 | ₩1,393,028 | -0.42% | 37.7만 |
|---|
| 2025.12.01 | ₩1,393,538 | ₩1,411,738 | ₩1,390,856 | ₩1,394,799 | +0.09% | 62.5만 |
|---|
| 2025.11.28 | ₩1,408,144 | ₩1,413,576 | ₩1,400,056 | ₩1,404,670 | -0.25% | 30만 |
|---|
| 2025.11.26 | ₩1,382,956 | ₩1,406,038 | ₩1,381,521 | ₩1,394,960 | +0.87% | 56.1만 |
|---|
| 2025.11.25 | ₩1,367,371 | ₩1,385,491 | ₩1,355,876 | ₩1,381,158 | +1.01% | 68.9만 |
|---|
| 2025.11.24 | ₩1,350,417 | ₩1,373,715 | ₩1,347,856 | ₩1,367,371 | +1.26% | 101만 |
|---|
| 2025.11.21 | ₩1,339,889 | ₩1,361,858 | ₩1,328,904 | ₩1,360,973 | +1.57% | 122.9만 |
|---|
| 2025.11.20 | ₩1,380,273 | ₩1,384,807 | ₩1,328,596 | ₩1,331,198 | -3.56% | 67.8만 |
|---|
| 2025.11.19 | ₩1,368,055 | ₩1,375,351 | ₩1,353,382 | ₩1,360,919 | -0.52% | 83.9만 |
|---|
| 2025.11.18 | ₩1,370,737 | ₩1,377,135 | ₩1,355,313 | ₩1,366,901 | -0.28% | 75만 |
|---|
| 2025.11.17 | ₩1,412,972 | ₩1,415,078 | ₩1,360,155 | ₩1,373,151 | -2.82% | 93.5만 |
|---|
| 2025.11.14 | ₩1,421,704 | ₩1,429,537 | ₩1,405,958 | ₩1,418,941 | -0.19% | 45.9만 |
|---|
| 2025.11.13 | ₩1,462,437 | ₩1,466,447 | ₩1,422,509 | ₩1,434,647 | -1.90% | 54.2만 |
|---|
| 2025.11.12 | ₩1,457,112 | ₩1,473,529 | ₩1,456,737 | ₩1,467,212 | +0.69% | 43.3만 |
|---|
| 2025.11.11 | ₩1,451,426 | ₩1,457,448 | ₩1,444,102 | ₩1,456,254 | +0.33% | 31만 |
|---|
| 2025.11.10 | ₩1,458,829 | ₩1,464,556 | ₩1,436,712 | ₩1,452,056 | -0.46% | 41.4만 |
|---|
| 2025.11.07 | ₩1,427,646 | ₩1,453,075 | ₩1,418,713 | ₩1,451,479 | +1.67% | 47만 |
|---|
| 2025.11.06 | ₩1,434,633 | ₩1,447,254 | ₩1,416,433 | ₩1,434,365 | -0.02% | 41.6만 |
|---|
| 2025.11.05 | ₩1,420,349 | ₩1,451,975 | ₩1,413,160 | ₩1,439,904 | +1.38% | 55만 |
|---|
| 2025.11.04 | ₩1,423,045 | ₩1,431,602 | ₩1,417,680 | ₩1,421,583 | -0.10% | 93.5만 |
|---|
| 2025.11.03 | ₩1,447,294 | ₩1,450,983 | ₩1,417,948 | ₩1,433,547 | -0.95% | 79.1만 |
|---|
| 2025.10.31 | ₩1,461,941 | ₩1,465,321 | ₩1,440,159 | ₩1,452,297 | -0.66% | 89.5만 |
|---|
| 2025.10.30 | ₩1,471,866 | ₩1,484,594 | ₩1,463,215 | ₩1,472,738 | +0.06% | 63.2만 |
|---|
| 2025.10.29 | ₩1,498,985 | ₩1,504,605 | ₩1,471,316 | ₩1,472,671 | -1.76% | 86.2만 |
|---|
| 2025.10.28 | ₩1,518,232 | ₩1,527,192 | ₩1,508,267 | ₩1,508,817 | -0.62% | 39만 |
|---|
| 2025.10.27 | ₩1,537,573 | ₩1,537,573 | ₩1,514,182 | ₩1,517,347 | -1.32% | 72.6만 |
|---|
| 2025.10.24 | ₩1,530,706 | ₩1,535,038 | ₩1,519,935 | ₩1,524,482 | -0.41% | 56.1만 |
|---|
| 2025.10.23 | ₩1,517,615 | ₩1,518,970 | ₩1,502,164 | ₩1,508,884 | -0.58% | 37.2만 |
|---|
| 2025.10.22 | ₩1,514,919 | ₩1,522,215 | ₩1,502,473 | ₩1,515,161 | +0.02% | 61.9만 |
|---|
| 2025.10.21 | ₩1,553,359 | ₩1,555,451 | ₩1,514,879 | ₩1,515,590 | -2.43% | 105.2만 |
|---|
| 2025.10.20 | ₩1,579,969 | ₩1,581,297 | ₩1,553,976 | ₩1,555,827 | -1.53% | 67.9만 |
|---|
| 2025.10.17 | ₩1,567,978 | ₩1,577,528 | ₩1,547,981 | ₩1,557,383 | -0.68% | 77.8만 |
|---|
| 2025.10.16 | ₩1,614,841 | ₩1,622,741 | ₩1,566,731 | ₩1,571,063 | -2.71% | 125만 |
|---|
| 2025.10.15 | ₩1,609,476 | ₩1,636,220 | ₩1,579,969 | ₩1,612,950 | +0.22% | 100.4만 |
|---|
| 2025.10.14 | ₩1,529,002 | ₩1,622,647 | ₩1,522,296 | ₩1,601,777 | +4.76% | 114.6만 |
|---|
| 2025.10.13 | ₩1,539,222 | ₩1,560,441 | ₩1,535,333 | ₩1,549,282 | +0.65% | 74.2만 |
|---|
| 2025.10.10 | ₩1,572,592 | ₩1,583,899 | ₩1,517,441 | ₩1,518,755 | -3.42% | 64.4만 |
|---|