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 | ₩1,432,807 | ₩1,457,403 | ₩1,428,730 | ₩1,451,637 | +1.31% | 37.7만 |
| 2026.10.08 | ₩1,416,190 | ₩1,435,529 | ₩1,411,013 | ₩1,428,783 | +0.89% | 43.7만 |
| 2026.10.07 | ₩1,431,023 | ₩1,435,717 | ₩1,418,859 | ₩1,434,524 | +0.24% | 38.6만 |
| 2026.10.06 | ₩1,447,103 | ₩1,457,081 | ₩1,434,242 | ₩1,447,653 | +0.04% | 53.9만 |
| 2026.10.05 | ₩1,416,646 | ₩1,440,988 | ₩1,395,349 | ₩1,430,259 | +0.96% | 61.1만 |
| 2026.10.02 | ₩1,442,289 | ₩1,460,998 | ₩1,419,235 | ₩1,421,112 | -1.47% | 56.6만 |
| 2026.10.01 | ₩1,422,306 | ₩1,438,829 | ₩1,412,408 | ₩1,427,456 | +0.36% | 52.5만 |
| 2026.09.30 | ₩1,431,452 | ₩1,437,595 | ₩1,418,229 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,419,315 |
| -0.85% |
| 55.1만 |
| 2026.09.29 | ₩1,434,121 | ₩1,442,906 | ₩1,423,915 | ₩1,432,257 | -0.13% | 35.2만 |
|---|
| 2026.09.28 | ₩1,444,394 | ₩1,452,455 | ₩1,425,900 | ₩1,436,696 | -0.53% | 51.8만 |
|---|
| 2026.09.25 | ₩1,443,362 | ₩1,458,932 | ₩1,430,366 | ₩1,456,894 | +0.94% | 51.4만 |
|---|
| 2026.09.24 | ₩1,421,166 | ₩1,440,076 | ₩1,412,878 | ₩1,439,647 | +1.30% | 50.1만 |
|---|
| 2026.09.23 | ₩1,416,163 | ₩1,439,526 | ₩1,416,163 | ₩1,422,802 | +0.47% | 46.1만 |
|---|
| 2026.09.22 | ₩1,461,762 | ₩1,472,719 | ₩1,428,314 | ₩1,430,540 | -2.14% | 50만 |
|---|
| 2026.09.21 | ₩1,448,431 | ₩1,463,425 | ₩1,428,180 | ₩1,462,205 | +0.95% | 51.2만 |
|---|
| 2026.09.18 | ₩1,404,361 | ₩1,435,167 | ₩1,397,347 | ₩1,434,725 | +2.16% | 108.6만 |
|---|
| 2026.09.17 | ₩1,410,960 | ₩1,423,097 | ₩1,404,978 | ₩1,413,508 | +0.18% | 58.6만 |
|---|
| 2026.09.16 | ₩1,426,141 | ₩1,426,168 | ₩1,364,556 | ₩1,391,084 | -2.46% | 63.4만 |
|---|
| 2026.09.15 | ₩1,424,545 | ₩1,431,788 | ₩1,407,862 | ₩1,419,811 | -0.33% | 44.5만 |
|---|
| 2026.09.14 | ₩1,439,995 | ₩1,448,458 | ₩1,418,551 | ₩1,429,119 | -0.76% | 48.2만 |
|---|
| 2026.09.11 | ₩1,452,200 | ₩1,464,525 | ₩1,438,225 | ₩1,447,962 | -0.29% | 48만 |
|---|
| 2026.09.10 | ₩1,428,770 | ₩1,441,082 | ₩1,423,687 | ₩1,424,827 | -0.28% | 36.8만 |
|---|
| 2026.09.09 | ₩1,465,558 | ₩1,465,719 | ₩1,436,629 | ₩1,437,742 | -1.90% | 46.8만 |
|---|
| 2026.09.08 | ₩1,485,688 | ₩1,492,729 | ₩1,467,435 | ₩1,469,045 | -1.12% | 57.6만 |
|---|
| 2026.09.04 | ₩1,491,348 | ₩1,508,541 | ₩1,490,235 | ₩1,505,148 | +0.93% | 41.1만 |
|---|
| 2026.09.03 | ₩1,498,617 | ₩1,519,498 | ₩1,491,441 | ₩1,510,325 | +0.78% | 52만 |
|---|
| 2026.09.02 | ₩1,513,865 | ₩1,524,890 | ₩1,483,837 | ₩1,484,749 | -1.92% | 73.7만 |
|---|
| 2026.09.01 | ₩1,531,595 | ₩1,541,158 | ₩1,507,643 | ₩1,512,940 | -1.22% | 57.6만 |
|---|
| 2026.08.31 | ₩1,546,160 | ₩1,554,153 | ₩1,532,346 | ₩1,549,835 | +0.24% | 79.7만 |
|---|
| 2026.08.28 | ₩1,569,885 | ₩1,587,092 | ₩1,553,469 | ₩1,561,731 | -0.52% | 72.1만 |
|---|
| 2026.08.27 | ₩1,567,028 | ₩1,592,161 | ₩1,558,271 | ₩1,565,875 | -0.07% | 75.1만 |
|---|
| 2026.08.26 | ₩1,576,792 | ₩1,585,241 | ₩1,570,314 | ₩1,573,439 | -0.21% | 64.5만 |
|---|
| 2026.08.25 | ₩1,570,394 | ₩1,583,591 | ₩1,560,229 | ₩1,578,039 | +0.49% | 48.9만 |
|---|
| 2026.08.24 | ₩1,554,167 | ₩1,575,075 | ₩1,551,122 | ₩1,572,634 | +1.19% | 58.5만 |
|---|
| 2026.08.21 | ₩1,543,223 | ₩1,555,722 | ₩1,538,730 | ₩1,551,096 | +0.51% | 38.1만 |
|---|
| 2026.08.20 | ₩1,548,695 | ₩1,555,468 | ₩1,527,947 | ₩1,528,658 | -1.29% | 70.2만 |
|---|
| 2026.08.19 | ₩1,557,761 | ₩1,584,798 | ₩1,549,151 | ₩1,554,274 | -0.22% | 58.5만 |
|---|
| 2026.08.18 | ₩1,540,970 | ₩1,558,150 | ₩1,533,097 | ₩1,548,145 | +0.47% | 35.5만 |
|---|
| 2026.08.17 | ₩1,565,526 | ₩1,568,436 | ₩1,538,247 | ₩1,538,435 | -1.73% | 45만 |
|---|
| 2026.08.14 | ₩1,581,204 | ₩1,582,545 | ₩1,567,122 | ₩1,574,136 | -0.45% | 51.5만 |
|---|
| 2026.08.13 | ₩1,563,461 | ₩1,591,584 | ₩1,561,503 | ₩1,586,354 | +1.46% | 37.9만 |
|---|
| 2026.08.12 | ₩1,551,699 | ₩1,559,263 | ₩1,535,713 | ₩1,556,943 | +0.34% | 37.8만 |
|---|
| 2026.08.11 | ₩1,516,360 | ₩1,546,066 | ₩1,513,409 | ₩1,540,755 | +1.61% | 43.8만 |
|---|
| 2026.08.10 | ₩1,515,247 | ₩1,528,873 | ₩1,510,124 | ₩1,517,366 | +0.14% | 65.6만 |
|---|
| 2026.08.07 | ₩1,518,881 | ₩1,533,620 | ₩1,513,678 | ₩1,524,058 | +0.34% | 58.9만 |
|---|
| 2026.08.06 | ₩1,522,958 | ₩1,528,403 | ₩1,502,452 | ₩1,514,549 | -0.55% | 70.2만 |
|---|
| 2026.08.05 | ₩1,526,888 | ₩1,532,776 | ₩1,503,646 | ₩1,520,289 | -0.43% | 76.2만 |
|---|
| 2026.08.04 | ₩1,526,888 | ₩1,542,713 | ₩1,516,628 | ₩1,517,004 | -0.65% | 62.5만 |
|---|
| 2026.08.03 | ₩1,475,348 | ₩1,514,469 | ₩1,470,144 | ₩1,510,969 | +2.41% | 74.6만 |
|---|
| 2026.07.31 | ₩1,476,381 | ₩1,480,873 | ₩1,461,561 | ₩1,462,366 | -0.95% | 37.8만 |
|---|
| 2026.07.30 | ₩1,447,573 | ₩1,480,766 | ₩1,436,857 | ₩1,473,068 | +1.76% | 62.4만 |
|---|
| 2026.07.29 | ₩1,456,572 | ₩1,488,665 | ₩1,447,345 | ₩1,447,345 | -0.63% | 112.2만 |
|---|
| 2026.07.28 | ₩1,434,202 | ₩1,479,921 | ₩1,424,975 | ₩1,471,968 | +2.63% | 104.4만 |
|---|
| 2026.07.27 | ₩1,431,506 | ₩1,435,006 | ₩1,409,552 | ₩1,424,478 | -0.49% | 69.8만 |
|---|
| 2026.07.24 | ₩1,393,579 | ₩1,416,888 | ₩1,386,055 | ₩1,415,801 | +1.59% | 50.6만 |
|---|
| 2026.07.23 | ₩1,409,739 | ₩1,423,526 | ₩1,390,011 | ₩1,390,977 | -1.33% | 63.4만 |
|---|
| 2026.07.22 | ₩1,390,226 | ₩1,417,840 | ₩1,387,195 | ₩1,417,089 | +1.93% | 72.6만 |
|---|
| 2026.07.21 | ₩1,417,397 | ₩1,425,457 | ₩1,382,622 | ₩1,392,425 | -1.76% | 101만 |
|---|
| 2026.07.20 | ₩1,436,012 | ₩1,439,285 | ₩1,411,094 | ₩1,413,709 | -1.55% | 66.1만 |
|---|
| 2026.07.17 | ₩1,432,727 | ₩1,474,463 | ₩1,429,588 | ₩1,437,970 | +0.37% | 76.1만 |
|---|
| 2026.07.16 | ₩1,489,926 | ₩1,508,783 | ₩1,447,707 | ₩1,457,886 | -2.15% | 122만 |
|---|
| 2026.07.15 | ₩1,475,254 | ₩1,488,652 | ₩1,445,749 | ₩1,466,403 | -0.60% | 158.3만 |
|---|
| 2026.07.14 | ₩1,381,696 | ₩1,390,118 | ₩1,372,053 | ₩1,375,259 | -0.47% | 71.9만 |
|---|
| 2026.07.13 | ₩1,393,927 | ₩1,394,021 | ₩1,362,558 | ₩1,383,466 | -0.75% | 94.1만 |
|---|
| 2026.07.10 | ₩1,394,075 | ₩1,406,185 | ₩1,381,374 | ₩1,389,569 | -0.32% | 59.5만 |
|---|
| 2026.07.09 | ₩1,335,668 | ₩1,369,626 | ₩1,329,392 | ₩1,367,534 | +2.39% | 91.2만 |
|---|
| 2026.07.08 | ₩1,343,460 | ₩1,350,273 | ₩1,318,327 | ₩1,328,185 | -1.14% | 65.3만 |
|---|
| 2026.07.07 | ₩1,357,636 | ₩1,366,635 | ₩1,345,754 | ₩1,353,787 | -0.28% | 46.2만 |
|---|
| 2026.07.06 | ₩1,339,437 | ₩1,357,636 | ₩1,328,050 | ₩1,356,174 | +1.25% | 61.3만 |
|---|
| 2026.07.02 | ₩1,325,717 | ₩1,343,876 | ₩1,317,791 | ₩1,335,413 | +0.73% | 63.5만 |
|---|
| 2026.07.01 | ₩1,288,058 | ₩1,323,128 | ₩1,283,618 | ₩1,314,827 | +2.08% | 96.9만 |
|---|
| 2026.06.30 | ₩1,275,169 | ₩1,300,584 | ₩1,274,324 | ₩1,289,587 | +1.13% | 89.6만 |
|---|
| 2026.06.29 | ₩1,299,846 | ₩1,304,835 | ₩1,270,341 | ₩1,274,311 | -1.96% | 88.5만 |
|---|
| 2026.06.26 | ₩1,304,661 | ₩1,319,695 | ₩1,291,089 | ₩1,293,811 | -0.83% | 150.7만 |
|---|
| 2026.06.25 | ₩1,334,434 | ₩1,344,453 | ₩1,295,716 | ₩1,303,481 | -2.32% | 113.1만 |
|---|
| 2026.06.24 | ₩1,359,058 | ₩1,361,887 | ₩1,300,946 | ₩1,317,804 | -3.04% | 156.8만 |
|---|
| 2026.06.23 | ₩1,407,030 | ₩1,408,197 | ₩1,353,532 | ₩1,361,700 | -3.22% | 145.5만 |
|---|
| 2026.06.22 | ₩1,405,783 | ₩1,426,624 | ₩1,397,991 | ₩1,410,531 | +0.34% | 82.4만 |
|---|
| 2026.06.18 | ₩1,440,076 | ₩1,443,751 | ₩1,402,712 | ₩1,408,318 | -2.21% | 103.2만 |
|---|
| 2026.06.17 | ₩1,406,802 | ₩1,442,651 | ₩1,399,614 | ₩1,418,095 | +0.80% | 78.2만 |
|---|
| 2026.06.16 | ₩1,409,230 | ₩1,417,411 | ₩1,392,787 | ₩1,411,188 | +0.14% | 46.3만 |
|---|
| 2026.06.15 | ₩1,408,197 | ₩1,421,608 | ₩1,395,899 | ₩1,398,635 | -0.68% | 54.3만 |
|---|
| 2026.06.12 | ₩1,379,202 | ₩1,396,730 | ₩1,370,645 | ₩1,384,056 | +0.35% | 54.9만 |
|---|
| 2026.06.11 | ₩1,359,111 | ₩1,370,672 | ₩1,341,904 | ₩1,363,376 | +0.31% | 84.2만 |
|---|
| 2026.06.10 | ₩1,350,474 | ₩1,368,271 | ₩1,340,081 | ₩1,355,463 | +0.37% | 56.6만 |
|---|
| 2026.06.09 | ₩1,348,610 | ₩1,358,280 | ₩1,324,832 | ₩1,357,180 | +0.64% | 72.3만 |
|---|
| 2026.06.08 | ₩1,344,077 | ₩1,347,846 | ₩1,328,748 | ₩1,334,126 | -0.74% | 53.2만 |
|---|
| 2026.06.05 | ₩1,357,167 | ₩1,357,167 | ₩1,329,311 | ₩1,335,239 | -1.62% | 72.4만 |
|---|
| 2026.06.04 | ₩1,338,243 | ₩1,375,567 | ₩1,329,700 | ₩1,371,396 | +2.48% | 102.4만 |
|---|
| 2026.06.03 | ₩1,342,629 | ₩1,342,977 | ₩1,319,346 | ₩1,328,895 | -1.02% | 79.3만 |
|---|
| 2026.06.02 | ₩1,364,234 | ₩1,389,569 | ₩1,350,528 | ₩1,366,568 | +0.17% | 72.8만 |
|---|
| 2026.06.01 | ₩1,396,288 | ₩1,412,542 | ₩1,361,673 | ₩1,368,942 | -1.96% | 90.5만 |
|---|
| 2026.05.29 | ₩1,397,294 | ₩1,422,292 | ₩1,394,786 | ₩1,404,013 | +0.48% | 107.8만 |
|---|
| 2026.05.28 | ₩1,414,876 | ₩1,424,680 | ₩1,401,491 | ₩1,403,490 | -0.80% | 84.6만 |
|---|
| 2026.05.27 | ₩1,449,558 | ₩1,455,137 | ₩1,430,607 | ₩1,435,476 | -0.97% | 51.5만 |
|---|
| 2026.05.26 | ₩1,445,078 | ₩1,454,399 | ₩1,436,508 | ₩1,444,944 | -0.01% | 50.7만 |
|---|
| 2026.05.22 | ₩1,436,066 | ₩1,448,418 | ₩1,428,569 | ₩1,439,043 | +0.21% | 45.1만 |
|---|
| 2026.05.21 | ₩1,406,695 | ₩1,428,810 | ₩1,401,652 | ₩1,426,638 | +1.42% | 62.5만 |
|---|
| 2026.05.20 | ₩1,392,237 | ₩1,411,295 | ₩1,381,629 | ₩1,410,303 | +1.30% | 76만 |
|---|
| 2026.05.19 | ₩1,441,001 | ₩1,453,796 | ₩1,389,448 | ₩1,389,823 | -3.55% | 102.4만 |
|---|
| 2026.05.18 | ₩1,452,213 | ₩1,472,666 | ₩1,447,975 | ₩1,456,317 | +0.28% | 45.8만 |
|---|
| 2026.05.15 | ₩1,467,905 | ₩1,474,919 | ₩1,448,431 | ₩1,450,979 | -1.15% | 45.6만 |
|---|
| 2026.05.14 | ₩1,475,254 | ₩1,490,127 | ₩1,470,439 | ₩1,480,659 | +0.37% | 50.2만 |
|---|
| 2026.05.13 | ₩1,457,202 | ₩1,472,719 | ₩1,443,630 | ₩1,467,341 | +0.70% | 82.3만 |
|---|
| 2026.05.12 | ₩1,441,444 | ₩1,470,238 | ₩1,436,361 | ₩1,465,195 | +1.65% | 48.4만 |
|---|
| 2026.05.11 | ₩1,453,796 | ₩1,461,682 | ₩1,437,085 | ₩1,450,201 | -0.25% | 58.7만 |
|---|
| 2026.05.08 | ₩1,440,813 | ₩1,455,445 | ₩1,430,996 | ₩1,454,909 | +0.98% | 49.1만 |
|---|
| 2026.05.07 | ₩1,442,557 | ₩1,449,424 | ₩1,419,583 | ₩1,431,989 | -0.73% | 47.7만 |
|---|
| 2026.05.06 | ₩1,429,320 | ₩1,450,537 | ₩1,428,113 | ₩1,439,808 | +0.73% | 66.3만 |
|---|
| 2026.05.05 | ₩1,414,903 | ₩1,428,274 | ₩1,404,871 | ₩1,406,735 | -0.58% | 54.2만 |
|---|
| 2026.05.04 | ₩1,414,903 | ₩1,433,008 | ₩1,408,049 | ₩1,411,215 | -0.26% | 42.5만 |
|---|
| 2026.05.01 | ₩1,434,859 | ₩1,449,410 | ₩1,422,400 | ₩1,423,862 | -0.77% | 47.1만 |
|---|
| 2026.04.30 | ₩1,396,127 | ₩1,431,560 | ₩1,386,068 | ₩1,429,119 | +2.36% | 57.3만 |
|---|
| 2026.04.29 | ₩1,406,856 | ₩1,415,761 | ₩1,383,144 | ₩1,393,954 | -0.92% | 39.8만 |
|---|
| 2026.04.28 | ₩1,424,331 | ₩1,430,983 | ₩1,405,327 | ₩1,407,875 | -1.16% | 42.5만 |
|---|
| 2026.04.27 | ₩1,395,926 | ₩1,419,597 | ₩1,395,926 | ₩1,417,397 | +1.54% | 53.3만 |
|---|
| 2026.04.24 | ₩1,413,374 | ₩1,420,442 | ₩1,398,058 | ₩1,401,451 | -0.84% | 36.6만 |
|---|
| 2026.04.23 | ₩1,416,378 | ₩1,428,314 | ₩1,397,092 | ₩1,412,851 | -0.25% | 53.9만 |
|---|
| 2026.04.22 | ₩1,414,527 | ₩1,426,195 | ₩1,405,931 | ₩1,424,921 | +0.73% | 55.1만 |
|---|
| 2026.04.21 | ₩1,407,513 | ₩1,435,999 | ₩1,395,322 | ₩1,398,608 | -0.63% | 67.4만 |
|---|
| 2026.04.20 | ₩1,406,400 | ₩1,421,608 | ₩1,401,491 | ₩1,406,078 | -0.02% | 63.8만 |
|---|
| 2026.04.17 | ₩1,392,479 | ₩1,431,439 | ₩1,389,609 | ₩1,411,067 | +1.33% | 110.5만 |
|---|
| 2026.04.16 | ₩1,413,709 | ₩1,419,463 | ₩1,356,442 | ₩1,374,601 | -2.77% | 95만 |
|---|
| 2026.04.15 | ₩1,413,307 | ₩1,424,291 | ₩1,399,412 | ₩1,406,319 | -0.49% | 100.6만 |
|---|
| 2026.04.14 | ₩1,408,197 | ₩1,440,384 | ₩1,395,966 | ₩1,414,313 | +0.43% | 135만 |
|---|
| 2026.04.13 | ₩1,331,484 | ₩1,375,540 | ₩1,330,357 | ₩1,372,858 | +3.11% | 92.9만 |
|---|
| 2026.04.10 | ₩1,344,345 | ₩1,345,070 | ₩1,329,311 | ₩1,340,215 | -0.31% | 67.1만 |
|---|
| 2026.04.09 | ₩1,332,785 | ₩1,349,616 | ₩1,317,294 | ₩1,343,313 | +0.79% | 67.7만 |
|---|
| 2026.04.08 | ₩1,343,822 | ₩1,364,342 | ₩1,335,480 | ₩1,343,205 | -0.05% | 124.7만 |
|---|
| 2026.04.07 | ₩1,280,775 | ₩1,290,177 | ₩1,273,131 | ₩1,285,429 | +0.36% | 47.1만 |
|---|
| 2026.04.06 | ₩1,289,010 | ₩1,295,662 | ₩1,280,789 | ₩1,286,703 | -0.18% | 45.1만 |
|---|
| 2026.04.02 | ₩1,249,178 | ₩1,302,569 | ₩1,246,254 | ₩1,296,292 | +3.77% | 56.9만 |
|---|
| 2026.04.01 | ₩1,307,544 | ₩1,312,963 | ₩1,282,532 | ₩1,284,007 | -1.80% | 62.4만 |
|---|
| 2026.03.31 | ₩1,274,512 | ₩1,296,990 | ₩1,261,382 | ₩1,289,788 | +1.20% | 80만 |
|---|
| 2026.03.30 | ₩1,259,934 | ₩1,278,790 | ₩1,248,186 | ₩1,252,705 | -0.57% | 80.7만 |
|---|
| 2026.03.27 | ₩1,287,226 | ₩1,289,479 | ₩1,247,260 | ₩1,252,424 | -2.70% | 87.7만 |
|---|
| 2026.03.26 | ₩1,304,379 | ₩1,321,264 | ₩1,296,279 | ₩1,298,840 | -0.42% | 74만 |
|---|
| 2026.03.25 | ₩1,325,046 | ₩1,330,585 | ₩1,292,725 | ₩1,316,128 | -0.67% | 87.7만 |
|---|
| 2026.03.24 | ₩1,287,494 | ₩1,312,547 | ₩1,282,854 | ₩1,309,033 | +1.67% | 62.6만 |
|---|
| 2026.03.23 | ₩1,310,146 | ₩1,325,449 | ₩1,294,200 | ₩1,307,048 | -0.24% | 91.2만 |
|---|
| 2026.03.20 | ₩1,301,255 | ₩1,303,306 | ₩1,268,075 | ₩1,284,691 | -1.27% | 141만 |
|---|
| 2026.03.19 | ₩1,283,739 | ₩1,303,588 | ₩1,273,560 | ₩1,300,369 | +1.30% | 91.3만 |
|---|
| 2026.03.18 | ₩1,292,524 | ₩1,309,342 | ₩1,290,874 | ₩1,298,639 | +0.47% | 84.2만 |
|---|
| 2026.03.17 | ₩1,284,812 | ₩1,308,228 | ₩1,279,515 | ₩1,302,260 | +1.36% | 134.6만 |
|---|
| 2026.03.16 | ₩1,249,232 | ₩1,269,416 | ₩1,245,919 | ₩1,265,044 | +1.27% | 92.7만 |
|---|
| 2026.03.13 | ₩1,251,190 | ₩1,265,272 | ₩1,235,083 | ₩1,239,361 | -0.95% | 123.7만 |
|---|
| 2026.03.12 | ₩1,250,720 | ₩1,266,170 | ₩1,230,348 | ₩1,237,738 | -1.04% | 113.3만 |
|---|
| 2026.03.11 | ₩1,293,905 | ₩1,297,419 | ₩1,261,087 | ₩1,275,652 | -1.41% | 108.9만 |
|---|
| 2026.03.10 | ₩1,294,200 | ₩1,310,026 | ₩1,282,867 | ₩1,297,365 | +0.24% | 115.9만 |
|---|
| 2026.03.09 | ₩1,246,429 | ₩1,288,017 | ₩1,232,508 | ₩1,284,370 | +3.04% | 193.3만 |
|---|
| 2026.03.06 | ₩1,329,459 | ₩1,334,193 | ₩1,272,407 | ₩1,281,392 | -3.62% | 184.6만 |
|---|
| 2026.03.05 | ₩1,394,370 | ₩1,403,449 | ₩1,370,806 | ₩1,388,080 | -0.45% | 67.3만 |
|---|
| 2026.03.04 | ₩1,421,608 | ₩1,425,618 | ₩1,401,491 | ₩1,407,164 | -1.02% | 48.2만 |
|---|
| 2026.03.03 | ₩1,385,438 | ₩1,430,983 | ₩1,380,033 | ₩1,411,671 | +1.89% | 89.3만 |
|---|
| 2026.03.02 | ₩1,393,136 | ₩1,442,423 | ₩1,383,989 | ₩1,432,753 | +2.84% | 70.9만 |
|---|
| 2026.02.27 | ₩1,439,137 | ₩1,448,431 | ₩1,395,389 | ₩1,425,940 | -0.92% | 119.2만 |
|---|
| 2026.02.26 | ₩1,475,254 | ₩1,486,050 | ₩1,421,769 | ₩1,462,205 | -0.88% | 72.5만 |
|---|
| 2026.02.25 | ₩1,457,135 | ₩1,472,129 | ₩1,423,620 | ₩1,466,912 | +0.67% | 77.4만 |
|---|
| 2026.02.24 | ₩1,423,124 | ₩1,467,019 | ₩1,410,088 | ₩1,449,839 | +1.88% | 73.7만 |
|---|
| 2026.02.23 | ₩1,475,214 | ₩1,486,278 | ₩1,416,244 | ₩1,436,374 | -2.63% | 72.7만 |
|---|
| 2026.02.20 | ₩1,441,605 | ₩1,478,714 | ₩1,432,431 | ₩1,466,724 | +1.74% | 56.8만 |
|---|
| 2026.02.19 | ₩1,445,615 | ₩1,454,828 | ₩1,427,107 | ₩1,450,148 | +0.31% | 66.2만 |
|---|
| 2026.02.18 | ₩1,448,753 | ₩1,480,337 | ₩1,435,489 | ₩1,464,874 | +1.11% | 70만 |
|---|
| 2026.02.17 | ₩1,441,202 | ₩1,459,026 | ₩1,420,576 | ₩1,438,601 | -0.18% | 92.2만 |
|---|
| 2026.02.13 | ₩1,417,853 | ₩1,437,970 | ₩1,404,174 | ₩1,437,045 | +1.35% | 66.9만 |
|---|
| 2026.02.12 | ₩1,454,198 | ₩1,459,147 | ₩1,363,939 | ₩1,415,748 | -2.64% | 115.3만 |
|---|
| 2026.02.11 | ₩1,460,515 | ₩1,473,913 | ₩1,432,767 | ₩1,452,294 | -0.56% | 97만 |
|---|
| 2026.02.10 | ₩1,447,425 | ₩1,493,440 | ₩1,446,741 | ₩1,458,865 | +0.79% | 95.7만 |
|---|
| 2026.02.09 | ₩1,401,612 | ₩1,454,721 | ₩1,400,164 | ₩1,448,297 | +3.33% | 79.9만 |
|---|
| 2026.02.06 | ₩1,434,349 | ₩1,442,235 | ₩1,404,938 | ₩1,416,753 | -1.23% | 134.4만 |
|---|
| 2026.02.05 | ₩1,429,521 | ₩1,446,929 | ₩1,407,178 | ₩1,414,635 | -1.04% | 75.6만 |
|---|
| 2026.02.04 | ₩1,433,384 | ₩1,451,073 | ₩1,398,728 | ₩1,443,281 | +0.69% | 82.8만 |
|---|
| 2026.02.03 | ₩1,495,371 | ₩1,500,186 | ₩1,406,239 | ₩1,435,127 | -4.03% | 94.7만 |
|---|
| 2026.02.02 | ₩1,499,569 | ₩1,507,884 | ₩1,481,879 | ₩1,501,621 | +0.14% | 49.9만 |
|---|
| 2026.01.30 | ₩1,495,867 | ₩1,514,241 | ₩1,478,929 | ₩1,500,655 | +0.32% | 63.2만 |
|---|
| 2026.01.29 | ₩1,511,653 | ₩1,522,194 | ₩1,484,991 | ₩1,512,511 | +0.06% | 70.1만 |
|---|
| 2026.01.28 | ₩1,483,301 | ₩1,507,187 | ₩1,473,095 | ₩1,504,317 | +1.42% | 61.6만 |
|---|
| 2026.01.27 | ₩1,504,169 | ₩1,509,453 | ₩1,472,572 | ₩1,484,226 | -1.33% | 53.7만 |
|---|
| 2026.01.26 | ₩1,520,276 | ₩1,530,884 | ₩1,503,565 | ₩1,504,142 | -1.06% | 73.9만 |
|---|
| 2026.01.23 | ₩1,520,732 | ₩1,524,192 | ₩1,503,418 | ₩1,515,368 | -0.35% | 73만 |
|---|
| 2026.01.22 | ₩1,525,681 | ₩1,539,656 | ₩1,518,787 | ₩1,528,524 | +0.19% | 68.4만 |
|---|
| 2026.01.21 | ₩1,502,077 | ₩1,522,663 | ₩1,494,835 | ₩1,512,605 | +0.70% | 68.8만 |
|---|
| 2026.01.20 | ₩1,534,264 | ₩1,540,112 | ₩1,483,287 | ₩1,488,733 | -2.97% | 102.6만 |
|---|
| 2026.01.16 | ₩1,555,052 | ₩1,584,369 | ₩1,554,381 | ₩1,559,974 | +0.32% | 112.6만 |
|---|
| 2026.01.15 | ₩1,513,637 | ₩1,558,847 | ₩1,508,863 | ₩1,551,230 | +2.48% | 140.2만 |
|---|
| 2026.01.14 | ₩1,435,731 | ₩1,467,221 | ₩1,435,570 | ₩1,464,324 | +1.99% | 95.4만 |
|---|
| 2026.01.13 | ₩1,461,226 | ₩1,467,207 | ₩1,440,022 | ₩1,461,226 | 0.00% | 73.1만 |
|---|
| 2026.01.12 | ₩1,446,393 | ₩1,463,077 | ₩1,440,264 | ₩1,460,850 | +1.00% | 72.7만 |
|---|
| 2026.01.09 | ₩1,462,151 | ₩1,465,558 | ₩1,448,431 | ₩1,455,271 | -0.47% | 61.4만 |
|---|
| 2026.01.08 | ₩1,421,783 | ₩1,465,128 | ₩1,421,783 | ₩1,459,053 | +2.62% | 55.8만 |
|---|
| 2026.01.07 | ₩1,486,198 | ₩1,492,421 | ₩1,441,685 | ₩1,441,846 | -2.98% | 83.9만 |
|---|
| 2026.01.06 | ₩1,501,165 | ₩1,507,817 | ₩1,484,320 | ₩1,491,723 | -0.63% | 53.8만 |
|---|
| 2026.01.05 | ₩1,456,317 | ₩1,517,701 | ₩1,452,790 | ₩1,501,755 | +3.12% | 92.6만 |
|---|
| 2026.01.02 | ₩1,436,951 | ₩1,461,682 | ₩1,433,679 | ₩1,455,217 | +1.27% | 60.3만 |
|---|
| 2025.12.31 | ₩1,452,387 | ₩1,455,620 | ₩1,435,127 | ₩1,435,476 | -1.16% | 32.8만 |
|---|
| 2025.12.30 | ₩1,459,885 | ₩1,461,843 | ₩1,451,127 | ₩1,452,870 | -0.48% | 27.3만 |
|---|
| 2025.12.29 | ₩1,463,237 | ₩1,464,592 | ₩1,452,133 | ₩1,459,697 | -0.24% | 29.5만 |
|---|
| 2025.12.26 | ₩1,462,808 | ₩1,464,109 | ₩1,454,641 | ₩1,459,308 | -0.24% | 23만 |
|---|
| 2025.12.24 | ₩1,461,601 | ₩1,467,650 | ₩1,453,796 | ₩1,460,448 | -0.08% | 19.5만 |
|---|
| 2025.12.23 | ₩1,455,875 | ₩1,464,176 | ₩1,452,991 | ₩1,457,216 | +0.09% | 26.5만 |
|---|
| 2025.12.22 | ₩1,430,098 | ₩1,463,130 | ₩1,429,347 | ₩1,459,442 | +2.05% | 57.6만 |
|---|
| 2025.12.19 | ₩1,430,929 | ₩1,433,089 | ₩1,418,591 | ₩1,421,836 | -0.64% | 117.4만 |
|---|
| 2025.12.18 | ₩1,440,264 | ₩1,446,433 | ₩1,418,188 | ₩1,428,301 | -0.83% | 58.8만 |
|---|
| 2025.12.17 | ₩1,438,775 | ₩1,453,460 | ₩1,427,831 | ₩1,428,314 | -0.73% | 64.8만 |
|---|
| 2025.12.16 | ₩1,450,255 | ₩1,452,709 | ₩1,426,825 | ₩1,432,525 | -1.22% | 65.2만 |
|---|
| 2025.12.15 | ₩1,469,125 | ₩1,473,712 | ₩1,446,419 | ₩1,451,328 | -1.21% | 56.5만 |
|---|
| 2025.12.12 | ₩1,484,991 | ₩1,484,991 | ₩1,455,150 | ₩1,460,622 | -1.64% | 60.8만 |
|---|
| 2025.12.11 | ₩1,454,949 | ₩1,481,061 | ₩1,449,772 | ₩1,477,722 | +1.57% | 77.4만 |
|---|
| 2025.12.10 | ₩1,444,730 | ₩1,461,534 | ₩1,437,058 | ₩1,452,937 | +0.57% | 84.1만 |
|---|
| 2025.12.09 | ₩1,421,957 | ₩1,440,505 | ₩1,420,509 | ₩1,436,777 | +1.04% | 44.5만 |
|---|
| 2025.12.08 | ₩1,440,384 | ₩1,446,902 | ₩1,417,786 | ₩1,424,318 | -1.12% | 61.3만 |
|---|
| 2025.12.05 | ₩1,432,995 | ₩1,440,384 | ₩1,425,484 | ₩1,437,917 | +0.34% | 54.4만 |
|---|
| 2025.12.04 | ₩1,449,531 | ₩1,457,618 | ₩1,438,560 | ₩1,442,503 | -0.48% | 59.8만 |
|---|
| 2025.12.03 | ₩1,398,903 | ₩1,457,940 | ₩1,395,657 | ₩1,448,257 | +3.53% | 86.3만 |
|---|
| 2025.12.02 | ₩1,398,809 | ₩1,401,652 | ₩1,382,715 | ₩1,392,935 | -0.42% | 37.7만 |
|---|
| 2025.12.01 | ₩1,393,444 | ₩1,411,644 | ₩1,390,762 | ₩1,394,705 | +0.09% | 62.5만 |
|---|
| 2025.11.28 | ₩1,408,049 | ₩1,413,481 | ₩1,399,962 | ₩1,404,576 | -0.25% | 30만 |
|---|
| 2025.11.26 | ₩1,382,863 | ₩1,405,944 | ₩1,381,428 | ₩1,394,866 | +0.87% | 56.1만 |
|---|
| 2025.11.25 | ₩1,367,279 | ₩1,385,398 | ₩1,355,785 | ₩1,381,066 | +1.01% | 68.9만 |
|---|
| 2025.11.24 | ₩1,350,327 | ₩1,373,622 | ₩1,347,765 | ₩1,367,279 | +1.26% | 101만 |
|---|
| 2025.11.21 | ₩1,339,799 | ₩1,361,767 | ₩1,328,815 | ₩1,360,882 | +1.57% | 122.9만 |
|---|
| 2025.11.20 | ₩1,380,181 | ₩1,384,714 | ₩1,328,506 | ₩1,331,108 | -3.56% | 67.8만 |
|---|
| 2025.11.19 | ₩1,367,963 | ₩1,375,259 | ₩1,353,291 | ₩1,360,828 | -0.52% | 83.9만 |
|---|
| 2025.11.18 | ₩1,370,645 | ₩1,377,042 | ₩1,355,222 | ₩1,366,809 | -0.28% | 75만 |
|---|
| 2025.11.17 | ₩1,412,878 | ₩1,414,983 | ₩1,360,063 | ₩1,373,059 | -2.82% | 93.5만 |
|---|
| 2025.11.14 | ₩1,421,608 | ₩1,429,441 | ₩1,405,863 | ₩1,418,846 | -0.19% | 45.9만 |
|---|
| 2025.11.13 | ₩1,462,339 | ₩1,466,349 | ₩1,422,413 | ₩1,434,550 | -1.90% | 54.2만 |
|---|
| 2025.11.12 | ₩1,457,015 | ₩1,473,430 | ₩1,456,639 | ₩1,467,113 | +0.69% | 43.3만 |
|---|
| 2025.11.11 | ₩1,451,328 | ₩1,457,350 | ₩1,444,005 | ₩1,456,156 | +0.33% | 31만 |
|---|
| 2025.11.10 | ₩1,458,731 | ₩1,464,458 | ₩1,436,616 | ₩1,451,958 | -0.46% | 41.4만 |
|---|
| 2025.11.07 | ₩1,427,550 | ₩1,452,978 | ₩1,418,618 | ₩1,451,382 | +1.67% | 47만 |
|---|
| 2025.11.06 | ₩1,434,537 | ₩1,447,157 | ₩1,416,338 | ₩1,434,269 | -0.02% | 41.6만 |
|---|
| 2025.11.05 | ₩1,420,254 | ₩1,451,878 | ₩1,413,065 | ₩1,439,808 | +1.38% | 55만 |
|---|
| 2025.11.04 | ₩1,422,950 | ₩1,431,506 | ₩1,417,585 | ₩1,421,488 | -0.10% | 93.5만 |
|---|
| 2025.11.03 | ₩1,447,197 | ₩1,450,885 | ₩1,417,853 | ₩1,433,451 | -0.95% | 79.1만 |
|---|
| 2025.10.31 | ₩1,461,843 | ₩1,465,222 | ₩1,440,062 | ₩1,452,200 | -0.66% | 89.5만 |
|---|
| 2025.10.30 | ₩1,471,767 | ₩1,484,494 | ₩1,463,117 | ₩1,472,639 | +0.06% | 63.2만 |
|---|
| 2025.10.29 | ₩1,498,885 | ₩1,504,504 | ₩1,471,217 | ₩1,472,572 | -1.76% | 86.2만 |
|---|
| 2025.10.28 | ₩1,518,130 | ₩1,527,089 | ₩1,508,166 | ₩1,508,715 | -0.62% | 39만 |
|---|
| 2025.10.27 | ₩1,537,470 | ₩1,537,470 | ₩1,514,080 | ₩1,517,245 | -1.32% | 72.6만 |
|---|
| 2025.10.24 | ₩1,530,603 | ₩1,534,935 | ₩1,519,833 | ₩1,524,380 | -0.41% | 56.1만 |
|---|
| 2025.10.23 | ₩1,517,513 | ₩1,518,868 | ₩1,502,063 | ₩1,508,783 | -0.58% | 37.2만 |
|---|
| 2025.10.22 | ₩1,514,818 | ₩1,522,113 | ₩1,502,372 | ₩1,515,059 | +0.02% | 61.9만 |
|---|
| 2025.10.21 | ₩1,553,255 | ₩1,555,347 | ₩1,514,777 | ₩1,515,488 | -2.43% | 105.2만 |
|---|
| 2025.10.20 | ₩1,579,863 | ₩1,581,191 | ₩1,553,872 | ₩1,555,722 | -1.53% | 67.9만 |
|---|
| 2025.10.17 | ₩1,567,873 | ₩1,577,422 | ₩1,547,877 | ₩1,557,278 | -0.68% | 77.8만 |
|---|
| 2025.10.16 | ₩1,614,733 | ₩1,622,632 | ₩1,566,626 | ₩1,570,958 | -2.71% | 125만 |
|---|
| 2025.10.15 | ₩1,609,368 | ₩1,636,110 | ₩1,579,863 | ₩1,612,842 | +0.22% | 100.4만 |
|---|
| 2025.10.14 | ₩1,528,900 | ₩1,622,538 | ₩1,522,194 | ₩1,601,670 | +4.76% | 114.6만 |
|---|
| 2025.10.13 | ₩1,539,119 | ₩1,560,336 | ₩1,535,230 | ₩1,549,178 | +0.65% | 74.2만 |
|---|
| 2025.10.10 | ₩1,572,487 | ₩1,583,793 | ₩1,517,339 | ₩1,518,653 | -3.42% | 64.4만 |
|---|