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 | ₩1,432,732 | ₩1,457,327 | ₩1,428,655 | ₩1,451,561 | +1.31% | 37.7만 |
| 2026.10.08 | ₩1,416,116 | ₩1,435,455 | ₩1,410,940 | ₩1,428,709 | +0.89% | 43.7만 |
| 2026.10.07 | ₩1,430,949 | ₩1,435,642 | ₩1,418,785 | ₩1,434,449 | +0.24% | 38.6만 |
| 2026.10.06 | ₩1,447,028 | ₩1,457,005 | ₩1,434,167 | ₩1,447,578 | +0.04% | 53.9만 |
| 2026.10.05 | ₩1,416,572 | ₩1,440,913 | ₩1,395,276 | ₩1,430,184 | +0.96% | 61.1만 |
| 2026.10.02 | ₩1,442,214 | ₩1,460,921 | ₩1,419,160 | ₩1,421,038 | -1.47% | 56.6만 |
| 2026.10.01 | ₩1,422,232 | ₩1,438,753 | ₩1,412,334 | ₩1,427,381 | +0.36% | 52.5만 |
| 2026.09.30 | ₩1,431,378 | ₩1,437,520 | ₩1,418,155 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,419,241 |
| -0.85% |
| 55.1만 |
| 2026.09.29 | ₩1,434,046 | ₩1,442,830 | ₩1,423,841 | ₩1,432,182 | -0.13% | 35.2만 |
|---|
| 2026.09.28 | ₩1,444,319 | ₩1,452,379 | ₩1,425,826 | ₩1,436,621 | -0.53% | 51.8만 |
|---|
| 2026.09.25 | ₩1,443,286 | ₩1,458,856 | ₩1,430,291 | ₩1,456,818 | +0.94% | 51.4만 |
|---|
| 2026.09.24 | ₩1,421,092 | ₩1,440,001 | ₩1,412,804 | ₩1,439,572 | +1.30% | 50.1만 |
|---|
| 2026.09.23 | ₩1,416,089 | ₩1,439,451 | ₩1,416,089 | ₩1,422,728 | +0.47% | 46.1만 |
|---|
| 2026.09.22 | ₩1,461,686 | ₩1,472,642 | ₩1,428,240 | ₩1,430,466 | -2.14% | 50만 |
|---|
| 2026.09.21 | ₩1,448,356 | ₩1,463,349 | ₩1,428,105 | ₩1,462,128 | +0.95% | 51.2만 |
|---|
| 2026.09.18 | ₩1,404,288 | ₩1,435,092 | ₩1,397,274 | ₩1,434,650 | +2.16% | 108.6만 |
|---|
| 2026.09.17 | ₩1,410,886 | ₩1,423,023 | ₩1,404,905 | ₩1,413,434 | +0.18% | 58.6만 |
|---|
| 2026.09.16 | ₩1,426,067 | ₩1,426,094 | ₩1,364,485 | ₩1,391,011 | -2.46% | 63.4만 |
|---|
| 2026.09.15 | ₩1,424,471 | ₩1,431,713 | ₩1,407,788 | ₩1,419,737 | -0.33% | 44.5만 |
|---|
| 2026.09.14 | ₩1,439,920 | ₩1,448,382 | ₩1,418,477 | ₩1,429,044 | -0.76% | 48.2만 |
|---|
| 2026.09.11 | ₩1,452,124 | ₩1,464,448 | ₩1,438,150 | ₩1,447,886 | -0.29% | 48만 |
|---|
| 2026.09.10 | ₩1,428,695 | ₩1,441,007 | ₩1,423,613 | ₩1,424,753 | -0.28% | 36.8만 |
|---|
| 2026.09.09 | ₩1,465,481 | ₩1,465,642 | ₩1,436,554 | ₩1,437,667 | -1.90% | 46.8만 |
|---|
| 2026.09.08 | ₩1,485,611 | ₩1,492,651 | ₩1,467,359 | ₩1,468,968 | -1.12% | 57.6만 |
|---|
| 2026.09.04 | ₩1,491,270 | ₩1,508,462 | ₩1,490,157 | ₩1,505,070 | +0.93% | 41.1만 |
|---|
| 2026.09.03 | ₩1,498,538 | ₩1,519,419 | ₩1,491,364 | ₩1,510,246 | +0.78% | 52만 |
|---|
| 2026.09.02 | ₩1,513,786 | ₩1,524,810 | ₩1,483,760 | ₩1,484,672 | -1.92% | 73.7만 |
|---|
| 2026.09.01 | ₩1,531,515 | ₩1,541,077 | ₩1,507,564 | ₩1,512,861 | -1.22% | 57.6만 |
|---|
| 2026.08.31 | ₩1,546,079 | ₩1,554,072 | ₩1,532,266 | ₩1,549,754 | +0.24% | 79.7만 |
|---|
| 2026.08.28 | ₩1,569,803 | ₩1,587,009 | ₩1,553,388 | ₩1,561,649 | -0.52% | 72.1만 |
|---|
| 2026.08.27 | ₩1,566,946 | ₩1,592,078 | ₩1,558,189 | ₩1,565,793 | -0.07% | 75.1만 |
|---|
| 2026.08.26 | ₩1,576,709 | ₩1,585,158 | ₩1,570,232 | ₩1,573,357 | -0.21% | 64.5만 |
|---|
| 2026.08.25 | ₩1,570,312 | ₩1,583,509 | ₩1,560,147 | ₩1,577,957 | +0.49% | 48.9만 |
|---|
| 2026.08.24 | ₩1,554,086 | ₩1,574,993 | ₩1,551,041 | ₩1,572,552 | +1.19% | 58.5만 |
|---|
| 2026.08.21 | ₩1,543,142 | ₩1,555,641 | ₩1,538,650 | ₩1,551,015 | +0.51% | 38.1만 |
|---|
| 2026.08.20 | ₩1,548,614 | ₩1,555,386 | ₩1,527,868 | ₩1,528,578 | -1.29% | 70.2만 |
|---|
| 2026.08.19 | ₩1,557,680 | ₩1,584,716 | ₩1,549,070 | ₩1,554,193 | -0.22% | 58.5만 |
|---|
| 2026.08.18 | ₩1,540,889 | ₩1,558,069 | ₩1,533,017 | ₩1,548,064 | +0.47% | 35.5만 |
|---|
| 2026.08.17 | ₩1,565,445 | ₩1,568,355 | ₩1,538,167 | ₩1,538,355 | -1.73% | 45만 |
|---|
| 2026.08.14 | ₩1,581,122 | ₩1,582,463 | ₩1,567,040 | ₩1,574,054 | -0.45% | 51.5만 |
|---|
| 2026.08.13 | ₩1,563,379 | ₩1,591,501 | ₩1,561,421 | ₩1,586,271 | +1.46% | 37.9만 |
|---|
| 2026.08.12 | ₩1,551,618 | ₩1,559,182 | ₩1,535,632 | ₩1,556,862 | +0.34% | 37.8만 |
|---|
| 2026.08.11 | ₩1,516,281 | ₩1,545,986 | ₩1,513,330 | ₩1,540,675 | +1.61% | 43.8만 |
|---|
| 2026.08.10 | ₩1,515,168 | ₩1,528,793 | ₩1,510,045 | ₩1,517,287 | +0.14% | 65.6만 |
|---|
| 2026.08.07 | ₩1,518,802 | ₩1,533,540 | ₩1,513,599 | ₩1,523,979 | +0.34% | 58.9만 |
|---|
| 2026.08.06 | ₩1,522,879 | ₩1,528,324 | ₩1,502,374 | ₩1,514,470 | -0.55% | 70.2만 |
|---|
| 2026.08.05 | ₩1,526,808 | ₩1,532,696 | ₩1,503,568 | ₩1,520,210 | -0.43% | 76.2만 |
|---|
| 2026.08.04 | ₩1,526,808 | ₩1,542,633 | ₩1,516,549 | ₩1,516,925 | -0.65% | 62.5만 |
|---|
| 2026.08.03 | ₩1,475,271 | ₩1,514,390 | ₩1,470,067 | ₩1,510,890 | +2.41% | 74.6만 |
|---|
| 2026.07.31 | ₩1,476,303 | ₩1,480,796 | ₩1,461,485 | ₩1,462,289 | -0.95% | 37.8만 |
|---|
| 2026.07.30 | ₩1,447,497 | ₩1,480,689 | ₩1,436,782 | ₩1,472,991 | +1.76% | 62.4만 |
|---|
| 2026.07.29 | ₩1,456,496 | ₩1,488,588 | ₩1,447,269 | ₩1,447,269 | -0.63% | 112.2만 |
|---|
| 2026.07.28 | ₩1,434,127 | ₩1,479,844 | ₩1,424,900 | ₩1,471,891 | +2.63% | 104.4만 |
|---|
| 2026.07.27 | ₩1,431,431 | ₩1,434,931 | ₩1,409,478 | ₩1,424,404 | -0.49% | 69.8만 |
|---|
| 2026.07.24 | ₩1,393,506 | ₩1,416,814 | ₩1,385,982 | ₩1,415,727 | +1.59% | 50.6만 |
|---|
| 2026.07.23 | ₩1,409,666 | ₩1,423,452 | ₩1,389,939 | ₩1,390,904 | -1.33% | 63.4만 |
|---|
| 2026.07.22 | ₩1,390,153 | ₩1,417,766 | ₩1,387,122 | ₩1,417,015 | +1.93% | 72.6만 |
|---|
| 2026.07.21 | ₩1,417,323 | ₩1,425,383 | ₩1,382,549 | ₩1,392,353 | -1.76% | 101만 |
|---|
| 2026.07.20 | ₩1,435,937 | ₩1,439,210 | ₩1,411,020 | ₩1,413,635 | -1.55% | 66.1만 |
|---|
| 2026.07.17 | ₩1,432,652 | ₩1,474,386 | ₩1,429,514 | ₩1,437,895 | +0.37% | 76.1만 |
|---|
| 2026.07.16 | ₩1,489,848 | ₩1,508,704 | ₩1,447,631 | ₩1,457,810 | -2.15% | 122만 |
|---|
| 2026.07.15 | ₩1,475,177 | ₩1,488,574 | ₩1,445,673 | ₩1,466,326 | -0.60% | 158.3만 |
|---|
| 2026.07.14 | ₩1,381,624 | ₩1,390,046 | ₩1,371,982 | ₩1,375,187 | -0.47% | 71.9만 |
|---|
| 2026.07.13 | ₩1,393,854 | ₩1,393,948 | ₩1,362,487 | ₩1,383,394 | -0.75% | 94.1만 |
|---|
| 2026.07.10 | ₩1,394,002 | ₩1,406,112 | ₩1,381,302 | ₩1,389,496 | -0.32% | 59.5만 |
|---|
| 2026.07.09 | ₩1,335,598 | ₩1,369,554 | ₩1,329,322 | ₩1,367,462 | +2.39% | 91.2만 |
|---|
| 2026.07.08 | ₩1,343,390 | ₩1,350,203 | ₩1,318,258 | ₩1,328,115 | -1.14% | 65.3만 |
|---|
| 2026.07.07 | ₩1,357,565 | ₩1,366,564 | ₩1,345,683 | ₩1,353,716 | -0.28% | 46.2만 |
|---|
| 2026.07.06 | ₩1,339,367 | ₩1,357,565 | ₩1,327,981 | ₩1,356,103 | +1.25% | 61.3만 |
|---|
| 2026.07.02 | ₩1,325,648 | ₩1,343,806 | ₩1,317,722 | ₩1,335,344 | +0.73% | 63.5만 |
|---|
| 2026.07.01 | ₩1,287,990 | ₩1,323,059 | ₩1,283,551 | ₩1,314,758 | +2.08% | 96.9만 |
|---|
| 2026.06.30 | ₩1,275,103 | ₩1,300,516 | ₩1,274,258 | ₩1,289,519 | +1.13% | 89.6만 |
|---|
| 2026.06.29 | ₩1,299,778 | ₩1,304,767 | ₩1,270,275 | ₩1,274,244 | -1.96% | 88.5만 |
|---|
| 2026.06.26 | ₩1,304,593 | ₩1,319,626 | ₩1,291,021 | ₩1,293,744 | -0.83% | 150.7만 |
|---|
| 2026.06.25 | ₩1,334,365 | ₩1,344,382 | ₩1,295,648 | ₩1,303,413 | -2.32% | 113.1만 |
|---|
| 2026.06.24 | ₩1,358,987 | ₩1,361,816 | ₩1,300,878 | ₩1,317,735 | -3.04% | 156.8만 |
|---|
| 2026.06.23 | ₩1,406,957 | ₩1,408,124 | ₩1,353,461 | ₩1,361,629 | -3.22% | 145.5만 |
|---|
| 2026.06.22 | ₩1,405,710 | ₩1,426,550 | ₩1,397,918 | ₩1,410,457 | +0.34% | 82.4만 |
|---|
| 2026.06.18 | ₩1,440,001 | ₩1,443,675 | ₩1,402,639 | ₩1,408,244 | -2.21% | 103.2만 |
|---|
| 2026.06.17 | ₩1,406,729 | ₩1,442,576 | ₩1,399,541 | ₩1,418,021 | +0.80% | 78.2만 |
|---|
| 2026.06.16 | ₩1,409,156 | ₩1,417,337 | ₩1,392,715 | ₩1,411,114 | +0.14% | 46.3만 |
|---|
| 2026.06.15 | ₩1,408,124 | ₩1,421,534 | ₩1,395,826 | ₩1,398,562 | -0.68% | 54.3만 |
|---|
| 2026.06.12 | ₩1,379,130 | ₩1,396,657 | ₩1,370,574 | ₩1,383,984 | +0.35% | 54.9만 |
|---|
| 2026.06.11 | ₩1,359,040 | ₩1,370,600 | ₩1,341,834 | ₩1,363,305 | +0.31% | 84.2만 |
|---|
| 2026.06.10 | ₩1,350,404 | ₩1,368,200 | ₩1,340,011 | ₩1,355,393 | +0.37% | 56.6만 |
|---|
| 2026.06.09 | ₩1,348,540 | ₩1,358,209 | ₩1,324,763 | ₩1,357,109 | +0.64% | 72.3만 |
|---|
| 2026.06.08 | ₩1,344,007 | ₩1,347,775 | ₩1,328,679 | ₩1,334,056 | -0.74% | 53.2만 |
|---|
| 2026.06.05 | ₩1,357,096 | ₩1,357,096 | ₩1,329,242 | ₩1,335,169 | -1.62% | 72.4만 |
|---|
| 2026.06.04 | ₩1,338,173 | ₩1,375,495 | ₩1,329,631 | ₩1,371,325 | +2.48% | 102.4만 |
|---|
| 2026.06.03 | ₩1,342,559 | ₩1,342,907 | ₩1,319,278 | ₩1,328,826 | -1.02% | 79.3만 |
|---|
| 2026.06.02 | ₩1,364,163 | ₩1,389,496 | ₩1,350,457 | ₩1,366,497 | +0.17% | 72.8만 |
|---|
| 2026.06.01 | ₩1,396,215 | ₩1,412,469 | ₩1,361,602 | ₩1,368,870 | -1.96% | 90.5만 |
|---|
| 2026.05.29 | ₩1,397,221 | ₩1,422,218 | ₩1,394,713 | ₩1,403,939 | +0.48% | 107.8만 |
|---|
| 2026.05.28 | ₩1,414,802 | ₩1,424,605 | ₩1,401,418 | ₩1,403,416 | -0.80% | 84.6만 |
|---|
| 2026.05.27 | ₩1,449,482 | ₩1,455,061 | ₩1,430,533 | ₩1,435,401 | -0.97% | 51.5만 |
|---|
| 2026.05.26 | ₩1,445,003 | ₩1,454,323 | ₩1,436,433 | ₩1,444,869 | -0.01% | 50.7만 |
|---|
| 2026.05.22 | ₩1,435,991 | ₩1,448,342 | ₩1,428,494 | ₩1,438,968 | +0.21% | 45.1만 |
|---|
| 2026.05.21 | ₩1,406,622 | ₩1,428,736 | ₩1,401,579 | ₩1,426,563 | +1.42% | 62.5만 |
|---|
| 2026.05.20 | ₩1,392,165 | ₩1,411,221 | ₩1,381,557 | ₩1,410,229 | +1.30% | 76만 |
|---|
| 2026.05.19 | ₩1,440,926 | ₩1,453,720 | ₩1,389,375 | ₩1,389,751 | -3.55% | 102.4만 |
|---|
| 2026.05.18 | ₩1,452,137 | ₩1,472,589 | ₩1,447,900 | ₩1,456,241 | +0.28% | 45.8만 |
|---|
| 2026.05.15 | ₩1,467,828 | ₩1,474,842 | ₩1,448,356 | ₩1,450,904 | -1.15% | 45.6만 |
|---|
| 2026.05.14 | ₩1,475,177 | ₩1,490,049 | ₩1,470,363 | ₩1,480,582 | +0.37% | 50.2만 |
|---|
| 2026.05.13 | ₩1,457,126 | ₩1,472,642 | ₩1,443,555 | ₩1,467,265 | +0.70% | 82.3만 |
|---|
| 2026.05.12 | ₩1,441,369 | ₩1,470,161 | ₩1,436,286 | ₩1,465,119 | +1.65% | 48.4만 |
|---|
| 2026.05.11 | ₩1,453,720 | ₩1,461,605 | ₩1,437,010 | ₩1,450,126 | -0.25% | 58.7만 |
|---|
| 2026.05.08 | ₩1,440,738 | ₩1,455,369 | ₩1,430,922 | ₩1,454,833 | +0.98% | 49.1만 |
|---|
| 2026.05.07 | ₩1,442,482 | ₩1,449,348 | ₩1,419,509 | ₩1,431,914 | -0.73% | 47.7만 |
|---|
| 2026.05.06 | ₩1,429,245 | ₩1,450,461 | ₩1,428,038 | ₩1,439,732 | +0.73% | 66.3만 |
|---|
| 2026.05.05 | ₩1,414,829 | ₩1,428,199 | ₩1,404,798 | ₩1,406,662 | -0.58% | 54.2만 |
|---|
| 2026.05.04 | ₩1,414,829 | ₩1,432,933 | ₩1,407,976 | ₩1,411,141 | -0.26% | 42.5만 |
|---|
| 2026.05.01 | ₩1,434,784 | ₩1,449,335 | ₩1,422,325 | ₩1,423,787 | -0.77% | 47.1만 |
|---|
| 2026.04.30 | ₩1,396,054 | ₩1,431,485 | ₩1,385,996 | ₩1,429,044 | +2.36% | 57.3만 |
|---|
| 2026.04.29 | ₩1,406,782 | ₩1,415,687 | ₩1,383,072 | ₩1,393,881 | -0.92% | 39.8만 |
|---|
| 2026.04.28 | ₩1,424,257 | ₩1,430,908 | ₩1,405,254 | ₩1,407,802 | -1.16% | 42.5만 |
|---|
| 2026.04.27 | ₩1,395,853 | ₩1,419,523 | ₩1,395,853 | ₩1,417,323 | +1.54% | 53.3만 |
|---|
| 2026.04.24 | ₩1,413,300 | ₩1,420,367 | ₩1,397,985 | ₩1,401,378 | -0.84% | 36.6만 |
|---|
| 2026.04.23 | ₩1,416,304 | ₩1,428,240 | ₩1,397,019 | ₩1,412,777 | -0.25% | 53.9만 |
|---|
| 2026.04.22 | ₩1,414,453 | ₩1,426,121 | ₩1,405,857 | ₩1,424,847 | +0.73% | 55.1만 |
|---|
| 2026.04.21 | ₩1,407,440 | ₩1,435,924 | ₩1,395,249 | ₩1,398,535 | -0.63% | 67.4만 |
|---|
| 2026.04.20 | ₩1,406,327 | ₩1,421,534 | ₩1,401,418 | ₩1,406,005 | -0.02% | 63.8만 |
|---|
| 2026.04.17 | ₩1,392,406 | ₩1,431,364 | ₩1,389,536 | ₩1,410,993 | +1.33% | 110.5만 |
|---|
| 2026.04.16 | ₩1,413,635 | ₩1,419,389 | ₩1,356,372 | ₩1,374,530 | -2.77% | 95만 |
|---|
| 2026.04.15 | ₩1,413,233 | ₩1,424,216 | ₩1,399,339 | ₩1,406,246 | -0.49% | 100.6만 |
|---|
| 2026.04.14 | ₩1,408,124 | ₩1,440,309 | ₩1,395,893 | ₩1,414,239 | +0.43% | 135만 |
|---|
| 2026.04.13 | ₩1,331,414 | ₩1,375,468 | ₩1,330,288 | ₩1,372,786 | +3.11% | 92.9만 |
|---|
| 2026.04.10 | ₩1,344,275 | ₩1,344,999 | ₩1,329,242 | ₩1,340,145 | -0.31% | 67.1만 |
|---|
| 2026.04.09 | ₩1,332,715 | ₩1,349,546 | ₩1,317,226 | ₩1,343,243 | +0.79% | 67.7만 |
|---|
| 2026.04.08 | ₩1,343,752 | ₩1,364,270 | ₩1,335,411 | ₩1,343,135 | -0.05% | 124.7만 |
|---|
| 2026.04.07 | ₩1,280,708 | ₩1,290,109 | ₩1,273,064 | ₩1,285,362 | +0.36% | 47.1만 |
|---|
| 2026.04.06 | ₩1,288,943 | ₩1,295,594 | ₩1,280,722 | ₩1,286,636 | -0.18% | 45.1만 |
|---|
| 2026.04.02 | ₩1,249,113 | ₩1,302,501 | ₩1,246,189 | ₩1,296,225 | +3.77% | 56.9만 |
|---|
| 2026.04.01 | ₩1,307,476 | ₩1,312,894 | ₩1,282,465 | ₩1,283,940 | -1.80% | 62.4만 |
|---|
| 2026.03.31 | ₩1,274,446 | ₩1,296,922 | ₩1,261,317 | ₩1,289,720 | +1.20% | 80만 |
|---|
| 2026.03.30 | ₩1,259,868 | ₩1,278,724 | ₩1,248,120 | ₩1,252,640 | -0.57% | 80.7만 |
|---|
| 2026.03.27 | ₩1,287,159 | ₩1,289,412 | ₩1,247,195 | ₩1,252,358 | -2.70% | 87.7만 |
|---|
| 2026.03.26 | ₩1,304,311 | ₩1,321,195 | ₩1,296,211 | ₩1,298,773 | -0.42% | 74만 |
|---|
| 2026.03.25 | ₩1,324,977 | ₩1,330,516 | ₩1,292,657 | ₩1,316,059 | -0.67% | 87.7만 |
|---|
| 2026.03.24 | ₩1,287,427 | ₩1,312,478 | ₩1,282,787 | ₩1,308,965 | +1.67% | 62.6만 |
|---|
| 2026.03.23 | ₩1,310,078 | ₩1,325,379 | ₩1,294,133 | ₩1,306,980 | -0.24% | 91.2만 |
|---|
| 2026.03.20 | ₩1,301,187 | ₩1,303,238 | ₩1,268,009 | ₩1,284,624 | -1.27% | 141만 |
|---|
| 2026.03.19 | ₩1,283,672 | ₩1,303,520 | ₩1,273,493 | ₩1,300,301 | +1.30% | 91.3만 |
|---|
| 2026.03.18 | ₩1,292,456 | ₩1,309,273 | ₩1,290,807 | ₩1,298,571 | +0.47% | 84.2만 |
|---|
| 2026.03.17 | ₩1,284,745 | ₩1,308,160 | ₩1,279,448 | ₩1,302,192 | +1.36% | 134.6만 |
|---|
| 2026.03.16 | ₩1,249,166 | ₩1,269,350 | ₩1,245,854 | ₩1,264,978 | +1.27% | 92.7만 |
|---|
| 2026.03.13 | ₩1,251,124 | ₩1,265,206 | ₩1,235,018 | ₩1,239,296 | -0.95% | 123.7만 |
|---|
| 2026.03.12 | ₩1,250,655 | ₩1,266,104 | ₩1,230,284 | ₩1,237,674 | -1.04% | 113.3만 |
|---|
| 2026.03.11 | ₩1,293,838 | ₩1,297,351 | ₩1,261,022 | ₩1,275,586 | -1.41% | 108.9만 |
|---|
| 2026.03.10 | ₩1,294,133 | ₩1,309,957 | ₩1,282,800 | ₩1,297,297 | +0.24% | 115.9만 |
|---|
| 2026.03.09 | ₩1,246,364 | ₩1,287,950 | ₩1,232,443 | ₩1,284,302 | +3.04% | 193.3만 |
|---|
| 2026.03.06 | ₩1,329,389 | ₩1,334,123 | ₩1,272,340 | ₩1,281,325 | -3.62% | 184.6만 |
|---|
| 2026.03.05 | ₩1,394,297 | ₩1,403,376 | ₩1,370,734 | ₩1,388,007 | -0.45% | 67.3만 |
|---|
| 2026.03.04 | ₩1,421,534 | ₩1,425,544 | ₩1,401,418 | ₩1,407,091 | -1.02% | 48.2만 |
|---|
| 2026.03.03 | ₩1,385,366 | ₩1,430,908 | ₩1,379,961 | ₩1,411,597 | +1.89% | 89.3만 |
|---|
| 2026.03.02 | ₩1,393,063 | ₩1,442,348 | ₩1,383,917 | ₩1,432,679 | +2.84% | 70.9만 |
|---|
| 2026.02.27 | ₩1,439,062 | ₩1,448,356 | ₩1,395,316 | ₩1,425,866 | -0.92% | 119.2만 |
|---|
| 2026.02.26 | ₩1,475,177 | ₩1,485,973 | ₩1,421,695 | ₩1,462,128 | -0.88% | 72.5만 |
|---|
| 2026.02.25 | ₩1,457,059 | ₩1,472,052 | ₩1,423,546 | ₩1,466,836 | +0.67% | 77.4만 |
|---|
| 2026.02.24 | ₩1,423,050 | ₩1,466,943 | ₩1,410,014 | ₩1,449,764 | +1.88% | 73.7만 |
|---|
| 2026.02.23 | ₩1,475,137 | ₩1,486,201 | ₩1,416,170 | ₩1,436,299 | -2.63% | 72.7만 |
|---|
| 2026.02.20 | ₩1,441,530 | ₩1,478,637 | ₩1,432,357 | ₩1,466,648 | +1.74% | 56.8만 |
|---|
| 2026.02.19 | ₩1,445,539 | ₩1,454,753 | ₩1,427,033 | ₩1,450,072 | +0.31% | 66.2만 |
|---|
| 2026.02.18 | ₩1,448,677 | ₩1,480,260 | ₩1,435,414 | ₩1,464,797 | +1.11% | 70만 |
|---|
| 2026.02.17 | ₩1,441,127 | ₩1,458,950 | ₩1,420,502 | ₩1,438,526 | -0.18% | 92.2만 |
|---|
| 2026.02.13 | ₩1,417,779 | ₩1,437,895 | ₩1,404,100 | ₩1,436,970 | +1.35% | 66.9만 |
|---|
| 2026.02.12 | ₩1,454,122 | ₩1,459,071 | ₩1,363,868 | ₩1,415,674 | -2.64% | 115.3만 |
|---|
| 2026.02.11 | ₩1,460,439 | ₩1,473,836 | ₩1,432,692 | ₩1,452,218 | -0.56% | 97만 |
|---|
| 2026.02.10 | ₩1,447,350 | ₩1,493,362 | ₩1,446,666 | ₩1,458,789 | +0.79% | 95.7만 |
|---|
| 2026.02.09 | ₩1,401,539 | ₩1,454,645 | ₩1,400,091 | ₩1,448,222 | +3.33% | 79.9만 |
|---|
| 2026.02.06 | ₩1,434,274 | ₩1,442,160 | ₩1,404,865 | ₩1,416,680 | -1.23% | 134.4만 |
|---|
| 2026.02.05 | ₩1,429,447 | ₩1,446,854 | ₩1,407,104 | ₩1,414,561 | -1.04% | 75.6만 |
|---|
| 2026.02.04 | ₩1,433,309 | ₩1,450,997 | ₩1,398,655 | ₩1,443,206 | +0.69% | 82.8만 |
|---|
| 2026.02.03 | ₩1,495,293 | ₩1,500,107 | ₩1,406,166 | ₩1,435,052 | -4.03% | 94.7만 |
|---|
| 2026.02.02 | ₩1,499,491 | ₩1,507,805 | ₩1,481,802 | ₩1,501,542 | +0.14% | 49.9만 |
|---|
| 2026.01.30 | ₩1,495,789 | ₩1,514,162 | ₩1,478,852 | ₩1,500,577 | +0.32% | 63.2만 |
|---|
| 2026.01.29 | ₩1,511,574 | ₩1,522,114 | ₩1,484,913 | ₩1,512,432 | +0.06% | 70.1만 |
|---|
| 2026.01.28 | ₩1,483,223 | ₩1,507,108 | ₩1,473,018 | ₩1,504,238 | +1.42% | 61.6만 |
|---|
| 2026.01.27 | ₩1,504,091 | ₩1,509,374 | ₩1,472,495 | ₩1,484,149 | -1.33% | 53.7만 |
|---|
| 2026.01.26 | ₩1,520,197 | ₩1,530,805 | ₩1,503,487 | ₩1,504,064 | -1.06% | 73.9만 |
|---|
| 2026.01.23 | ₩1,520,653 | ₩1,524,113 | ₩1,503,339 | ₩1,515,288 | -0.35% | 73만 |
|---|
| 2026.01.22 | ₩1,525,601 | ₩1,539,575 | ₩1,518,708 | ₩1,528,444 | +0.19% | 68.4만 |
|---|
| 2026.01.21 | ₩1,501,998 | ₩1,522,584 | ₩1,494,757 | ₩1,512,526 | +0.70% | 68.8만 |
|---|
| 2026.01.20 | ₩1,534,184 | ₩1,540,031 | ₩1,483,210 | ₩1,488,655 | -2.97% | 102.6만 |
|---|
| 2026.01.16 | ₩1,554,971 | ₩1,584,286 | ₩1,554,300 | ₩1,559,892 | +0.32% | 112.6만 |
|---|
| 2026.01.15 | ₩1,513,558 | ₩1,558,766 | ₩1,508,784 | ₩1,551,149 | +2.48% | 140.2만 |
|---|
| 2026.01.14 | ₩1,435,656 | ₩1,467,144 | ₩1,435,495 | ₩1,464,247 | +1.99% | 95.4만 |
|---|
| 2026.01.13 | ₩1,461,149 | ₩1,467,131 | ₩1,439,947 | ₩1,461,149 | 0.00% | 73.1만 |
|---|
| 2026.01.12 | ₩1,446,317 | ₩1,463,000 | ₩1,440,189 | ₩1,460,774 | +1.00% | 72.7만 |
|---|
| 2026.01.09 | ₩1,462,075 | ₩1,465,481 | ₩1,448,356 | ₩1,455,195 | -0.47% | 61.4만 |
|---|
| 2026.01.08 | ₩1,421,709 | ₩1,465,052 | ₩1,421,709 | ₩1,458,977 | +2.62% | 55.8만 |
|---|
| 2026.01.07 | ₩1,486,120 | ₩1,492,343 | ₩1,441,610 | ₩1,441,771 | -2.98% | 83.9만 |
|---|
| 2026.01.06 | ₩1,501,086 | ₩1,507,738 | ₩1,484,243 | ₩1,491,645 | -0.63% | 53.8만 |
|---|
| 2026.01.05 | ₩1,456,241 | ₩1,517,622 | ₩1,452,714 | ₩1,501,677 | +3.12% | 92.6만 |
|---|
| 2026.01.02 | ₩1,436,876 | ₩1,461,605 | ₩1,433,604 | ₩1,455,141 | +1.27% | 60.3만 |
|---|
| 2025.12.31 | ₩1,452,312 | ₩1,455,544 | ₩1,435,052 | ₩1,435,401 | -1.16% | 32.8만 |
|---|
| 2025.12.30 | ₩1,459,808 | ₩1,461,766 | ₩1,451,051 | ₩1,452,795 | -0.48% | 27.3만 |
|---|
| 2025.12.29 | ₩1,463,161 | ₩1,464,516 | ₩1,452,057 | ₩1,459,621 | -0.24% | 29.5만 |
|---|
| 2025.12.26 | ₩1,462,732 | ₩1,464,033 | ₩1,454,565 | ₩1,459,232 | -0.24% | 23만 |
|---|
| 2025.12.24 | ₩1,461,525 | ₩1,467,573 | ₩1,453,720 | ₩1,460,372 | -0.08% | 19.5만 |
|---|
| 2025.12.23 | ₩1,455,799 | ₩1,464,100 | ₩1,452,915 | ₩1,457,140 | +0.09% | 26.5만 |
|---|
| 2025.12.22 | ₩1,430,023 | ₩1,463,054 | ₩1,429,272 | ₩1,459,366 | +2.05% | 57.6만 |
|---|
| 2025.12.19 | ₩1,430,855 | ₩1,433,014 | ₩1,418,517 | ₩1,421,762 | -0.64% | 117.4만 |
|---|
| 2025.12.18 | ₩1,440,189 | ₩1,446,357 | ₩1,418,114 | ₩1,428,226 | -0.83% | 58.8만 |
|---|
| 2025.12.17 | ₩1,438,700 | ₩1,453,385 | ₩1,427,757 | ₩1,428,240 | -0.73% | 64.8만 |
|---|
| 2025.12.16 | ₩1,450,179 | ₩1,452,634 | ₩1,426,751 | ₩1,432,451 | -1.22% | 65.2만 |
|---|
| 2025.12.15 | ₩1,469,048 | ₩1,473,635 | ₩1,446,344 | ₩1,451,252 | -1.21% | 56.5만 |
|---|
| 2025.12.12 | ₩1,484,913 | ₩1,484,913 | ₩1,455,074 | ₩1,460,546 | -1.64% | 60.8만 |
|---|
| 2025.12.11 | ₩1,454,873 | ₩1,480,984 | ₩1,449,697 | ₩1,477,645 | +1.57% | 77.4만 |
|---|
| 2025.12.10 | ₩1,444,654 | ₩1,461,458 | ₩1,436,983 | ₩1,452,862 | +0.57% | 84.1만 |
|---|
| 2025.12.09 | ₩1,421,883 | ₩1,440,430 | ₩1,420,435 | ₩1,436,702 | +1.04% | 44.5만 |
|---|
| 2025.12.08 | ₩1,440,309 | ₩1,446,827 | ₩1,417,712 | ₩1,424,243 | -1.12% | 61.3만 |
|---|
| 2025.12.05 | ₩1,432,920 | ₩1,440,309 | ₩1,425,410 | ₩1,437,842 | +0.34% | 54.4만 |
|---|
| 2025.12.04 | ₩1,449,455 | ₩1,457,542 | ₩1,438,485 | ₩1,442,428 | -0.48% | 59.8만 |
|---|
| 2025.12.03 | ₩1,398,830 | ₩1,457,864 | ₩1,395,585 | ₩1,448,181 | +3.53% | 86.3만 |
|---|
| 2025.12.02 | ₩1,398,736 | ₩1,401,579 | ₩1,382,643 | ₩1,392,862 | -0.42% | 37.7만 |
|---|
| 2025.12.01 | ₩1,393,372 | ₩1,411,570 | ₩1,390,690 | ₩1,394,632 | +0.09% | 62.5만 |
|---|
| 2025.11.28 | ₩1,407,976 | ₩1,413,407 | ₩1,399,889 | ₩1,404,503 | -0.25% | 30만 |
|---|
| 2025.11.26 | ₩1,382,791 | ₩1,405,870 | ₩1,381,356 | ₩1,394,793 | +0.87% | 56.1만 |
|---|
| 2025.11.25 | ₩1,367,207 | ₩1,385,325 | ₩1,355,714 | ₩1,380,994 | +1.01% | 68.9만 |
|---|
| 2025.11.24 | ₩1,350,256 | ₩1,373,551 | ₩1,347,695 | ₩1,367,207 | +1.26% | 101만 |
|---|
| 2025.11.21 | ₩1,339,729 | ₩1,361,696 | ₩1,328,746 | ₩1,360,811 | +1.57% | 122.9만 |
|---|
| 2025.11.20 | ₩1,380,109 | ₩1,384,641 | ₩1,328,437 | ₩1,331,039 | -3.56% | 67.8만 |
|---|
| 2025.11.19 | ₩1,367,891 | ₩1,375,187 | ₩1,353,220 | ₩1,360,757 | -0.52% | 83.9만 |
|---|
| 2025.11.18 | ₩1,370,574 | ₩1,376,970 | ₩1,355,151 | ₩1,366,738 | -0.28% | 75만 |
|---|
| 2025.11.17 | ₩1,412,804 | ₩1,414,909 | ₩1,359,992 | ₩1,372,987 | -2.82% | 93.5만 |
|---|
| 2025.11.14 | ₩1,421,534 | ₩1,429,366 | ₩1,405,790 | ₩1,418,772 | -0.19% | 45.9만 |
|---|
| 2025.11.13 | ₩1,462,262 | ₩1,466,272 | ₩1,422,339 | ₩1,434,476 | -1.90% | 54.2만 |
|---|
| 2025.11.12 | ₩1,456,938 | ₩1,473,353 | ₩1,456,563 | ₩1,467,037 | +0.69% | 43.3만 |
|---|
| 2025.11.11 | ₩1,451,252 | ₩1,457,274 | ₩1,443,930 | ₩1,456,080 | +0.33% | 31만 |
|---|
| 2025.11.10 | ₩1,458,655 | ₩1,464,381 | ₩1,436,541 | ₩1,451,883 | -0.46% | 41.4만 |
|---|
| 2025.11.07 | ₩1,427,475 | ₩1,452,902 | ₩1,418,544 | ₩1,451,306 | +1.67% | 47만 |
|---|
| 2025.11.06 | ₩1,434,462 | ₩1,447,082 | ₩1,416,264 | ₩1,434,194 | -0.02% | 41.6만 |
|---|
| 2025.11.05 | ₩1,420,180 | ₩1,451,802 | ₩1,412,992 | ₩1,439,732 | +1.38% | 55만 |
|---|
| 2025.11.04 | ₩1,422,875 | ₩1,431,431 | ₩1,417,511 | ₩1,421,414 | -0.10% | 93.5만 |
|---|
| 2025.11.03 | ₩1,447,122 | ₩1,450,810 | ₩1,417,779 | ₩1,433,376 | -0.95% | 79.1만 |
|---|
| 2025.10.31 | ₩1,461,766 | ₩1,465,146 | ₩1,439,987 | ₩1,452,124 | -0.66% | 89.5만 |
|---|
| 2025.10.30 | ₩1,471,690 | ₩1,484,417 | ₩1,463,040 | ₩1,472,562 | +0.06% | 63.2만 |
|---|
| 2025.10.29 | ₩1,498,807 | ₩1,504,426 | ₩1,471,140 | ₩1,472,495 | -1.76% | 86.2만 |
|---|
| 2025.10.28 | ₩1,518,051 | ₩1,527,009 | ₩1,508,087 | ₩1,508,637 | -0.62% | 39만 |
|---|
| 2025.10.27 | ₩1,537,389 | ₩1,537,389 | ₩1,514,001 | ₩1,517,166 | -1.32% | 72.6만 |
|---|
| 2025.10.24 | ₩1,530,523 | ₩1,534,855 | ₩1,519,754 | ₩1,524,300 | -0.41% | 56.1만 |
|---|
| 2025.10.23 | ₩1,517,434 | ₩1,518,789 | ₩1,501,985 | ₩1,508,704 | -0.58% | 37.2만 |
|---|
| 2025.10.22 | ₩1,514,739 | ₩1,522,034 | ₩1,502,293 | ₩1,514,980 | +0.02% | 61.9만 |
|---|
| 2025.10.21 | ₩1,553,174 | ₩1,555,266 | ₩1,514,698 | ₩1,515,409 | -2.43% | 105.2만 |
|---|
| 2025.10.20 | ₩1,579,780 | ₩1,581,108 | ₩1,553,791 | ₩1,555,641 | -1.53% | 67.9만 |
|---|
| 2025.10.17 | ₩1,567,791 | ₩1,577,340 | ₩1,547,796 | ₩1,557,197 | -0.68% | 77.8만 |
|---|
| 2025.10.16 | ₩1,614,648 | ₩1,622,547 | ₩1,566,544 | ₩1,570,876 | -2.71% | 125만 |
|---|
| 2025.10.15 | ₩1,609,284 | ₩1,636,025 | ₩1,579,780 | ₩1,612,757 | +0.22% | 100.4만 |
|---|
| 2025.10.14 | ₩1,528,820 | ₩1,622,453 | ₩1,522,114 | ₩1,601,586 | +4.76% | 114.6만 |
|---|
| 2025.10.13 | ₩1,539,039 | ₩1,560,254 | ₩1,535,150 | ₩1,549,097 | +0.65% | 74.2만 |
|---|
| 2025.10.10 | ₩1,572,405 | ₩1,583,710 | ₩1,517,260 | ₩1,518,574 | -3.42% | 64.4만 |
|---|