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 | ₩1,433,245 | ₩1,457,849 | ₩1,429,167 | ₩1,452,080 | +1.31% | 37.7만 |
| 2026.10.08 | ₩1,416,623 | ₩1,435,968 | ₩1,411,445 | ₩1,429,220 | +0.89% | 43.7만 |
| 2026.10.07 | ₩1,431,461 | ₩1,436,156 | ₩1,419,293 | ₩1,434,962 | +0.24% | 38.6만 |
| 2026.10.06 | ₩1,447,546 | ₩1,457,527 | ₩1,434,680 | ₩1,448,096 | +0.04% | 53.9만 |
| 2026.10.05 | ₩1,417,079 | ₩1,441,428 | ₩1,395,776 | ₩1,430,696 | +0.96% | 61.1만 |
| 2026.10.02 | ₩1,442,730 | ₩1,461,444 | ₩1,419,668 | ₩1,421,547 | -1.47% | 56.6만 |
| 2026.10.01 | ₩1,422,741 | ₩1,439,268 | ₩1,412,840 | ₩1,427,892 | +0.36% | 52.5만 |
| 2026.09.30 | ₩1,431,890 | ₩1,438,034 | ₩1,418,662 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,419,749 |
| -0.85% |
| 55.1만 |
| 2026.09.29 | ₩1,434,560 | ₩1,443,347 | ₩1,424,350 | ₩1,432,695 | -0.13% | 35.2만 |
|---|
| 2026.09.28 | ₩1,444,836 | ₩1,452,899 | ₩1,426,336 | ₩1,437,135 | -0.53% | 51.8만 |
|---|
| 2026.09.25 | ₩1,443,803 | ₩1,459,378 | ₩1,430,803 | ₩1,457,339 | +0.94% | 51.4만 |
|---|
| 2026.09.24 | ₩1,421,600 | ₩1,440,516 | ₩1,413,309 | ₩1,440,087 | +1.30% | 50.1만 |
|---|
| 2026.09.23 | ₩1,416,596 | ₩1,439,966 | ₩1,416,596 | ₩1,423,237 | +0.47% | 46.1만 |
|---|
| 2026.09.22 | ₩1,462,209 | ₩1,473,169 | ₩1,428,751 | ₩1,430,978 | -2.14% | 50만 |
|---|
| 2026.09.21 | ₩1,448,874 | ₩1,463,873 | ₩1,428,617 | ₩1,462,652 | +0.95% | 51.2만 |
|---|
| 2026.09.18 | ₩1,404,791 | ₩1,435,606 | ₩1,397,774 | ₩1,435,163 | +2.16% | 108.6만 |
|---|
| 2026.09.17 | ₩1,411,391 | ₩1,423,532 | ₩1,405,408 | ₩1,413,940 | +0.18% | 58.6만 |
|---|
| 2026.09.16 | ₩1,426,577 | ₩1,426,604 | ₩1,364,973 | ₩1,391,509 | -2.46% | 63.4만 |
|---|
| 2026.09.15 | ₩1,424,981 | ₩1,432,225 | ₩1,408,292 | ₩1,420,245 | -0.33% | 44.5만 |
|---|
| 2026.09.14 | ₩1,440,436 | ₩1,448,901 | ₩1,418,984 | ₩1,429,556 | -0.76% | 48.2만 |
|---|
| 2026.09.11 | ₩1,452,644 | ₩1,464,973 | ₩1,438,665 | ₩1,448,404 | -0.29% | 48만 |
|---|
| 2026.09.10 | ₩1,429,207 | ₩1,441,522 | ₩1,424,122 | ₩1,425,263 | -0.28% | 36.8만 |
|---|
| 2026.09.09 | ₩1,466,006 | ₩1,466,167 | ₩1,437,068 | ₩1,438,182 | -1.90% | 46.8만 |
|---|
| 2026.09.08 | ₩1,486,142 | ₩1,493,185 | ₩1,467,884 | ₩1,469,494 | -1.12% | 57.6만 |
|---|
| 2026.09.04 | ₩1,491,804 | ₩1,509,002 | ₩1,490,690 | ₩1,505,608 | +0.93% | 41.1만 |
|---|
| 2026.09.03 | ₩1,499,075 | ₩1,519,963 | ₩1,491,897 | ₩1,510,787 | +0.78% | 52만 |
|---|
| 2026.09.02 | ₩1,514,328 | ₩1,525,356 | ₩1,484,291 | ₩1,485,203 | -1.92% | 73.7만 |
|---|
| 2026.09.01 | ₩1,532,064 | ₩1,541,629 | ₩1,508,103 | ₩1,513,403 | -1.22% | 57.6만 |
|---|
| 2026.08.31 | ₩1,546,633 | ₩1,554,628 | ₩1,532,815 | ₩1,550,309 | +0.24% | 79.7만 |
|---|
| 2026.08.28 | ₩1,570,365 | ₩1,587,577 | ₩1,553,944 | ₩1,562,208 | -0.52% | 72.1만 |
|---|
| 2026.08.27 | ₩1,567,507 | ₩1,592,648 | ₩1,558,747 | ₩1,566,353 | -0.07% | 75.1만 |
|---|
| 2026.08.26 | ₩1,577,274 | ₩1,585,726 | ₩1,570,794 | ₩1,573,920 | -0.21% | 64.5만 |
|---|
| 2026.08.25 | ₩1,570,874 | ₩1,584,075 | ₩1,560,706 | ₩1,578,521 | +0.49% | 48.9만 |
|---|
| 2026.08.24 | ₩1,554,642 | ₩1,575,557 | ₩1,551,596 | ₩1,573,115 | +1.19% | 58.5만 |
|---|
| 2026.08.21 | ₩1,543,695 | ₩1,556,198 | ₩1,539,201 | ₩1,551,570 | +0.51% | 38.1만 |
|---|
| 2026.08.20 | ₩1,549,168 | ₩1,555,943 | ₩1,528,415 | ₩1,529,125 | -1.29% | 70.2만 |
|---|
| 2026.08.19 | ₩1,558,237 | ₩1,585,283 | ₩1,549,624 | ₩1,554,749 | -0.22% | 58.5만 |
|---|
| 2026.08.18 | ₩1,541,441 | ₩1,558,626 | ₩1,533,566 | ₩1,548,618 | +0.47% | 35.5만 |
|---|
| 2026.08.17 | ₩1,566,005 | ₩1,568,916 | ₩1,538,718 | ₩1,538,905 | -1.73% | 45만 |
|---|
| 2026.08.14 | ₩1,581,687 | ₩1,583,029 | ₩1,567,601 | ₩1,574,617 | -0.45% | 51.5만 |
|---|
| 2026.08.13 | ₩1,563,939 | ₩1,592,071 | ₩1,561,980 | ₩1,586,839 | +1.46% | 37.9만 |
|---|
| 2026.08.12 | ₩1,552,173 | ₩1,559,740 | ₩1,536,182 | ₩1,557,419 | +0.34% | 37.8만 |
|---|
| 2026.08.11 | ₩1,516,824 | ₩1,546,539 | ₩1,513,872 | ₩1,541,226 | +1.61% | 43.8만 |
|---|
| 2026.08.10 | ₩1,515,710 | ₩1,529,340 | ₩1,510,585 | ₩1,517,830 | +0.14% | 65.6만 |
|---|
| 2026.08.07 | ₩1,519,346 | ₩1,534,089 | ₩1,514,140 | ₩1,524,524 | +0.34% | 58.9만 |
|---|
| 2026.08.06 | ₩1,523,424 | ₩1,528,871 | ₩1,502,912 | ₩1,515,012 | -0.55% | 70.2만 |
|---|
| 2026.08.05 | ₩1,527,355 | ₩1,533,244 | ₩1,504,106 | ₩1,520,754 | -0.43% | 76.2만 |
|---|
| 2026.08.04 | ₩1,527,355 | ₩1,543,185 | ₩1,517,092 | ₩1,517,467 | -0.65% | 62.5만 |
|---|
| 2026.08.03 | ₩1,475,799 | ₩1,514,932 | ₩1,470,594 | ₩1,511,430 | +2.41% | 74.6만 |
|---|
| 2026.07.31 | ₩1,476,832 | ₩1,481,326 | ₩1,462,008 | ₩1,462,813 | -0.95% | 37.8만 |
|---|
| 2026.07.30 | ₩1,448,015 | ₩1,481,219 | ₩1,437,296 | ₩1,473,518 | +1.76% | 62.4만 |
|---|
| 2026.07.29 | ₩1,457,017 | ₩1,489,121 | ₩1,447,787 | ₩1,447,787 | -0.63% | 112.2만 |
|---|
| 2026.07.28 | ₩1,434,640 | ₩1,480,374 | ₩1,425,410 | ₩1,472,418 | +2.63% | 104.4만 |
|---|
| 2026.07.27 | ₩1,431,944 | ₩1,435,445 | ₩1,409,982 | ₩1,424,914 | -0.49% | 69.8만 |
|---|
| 2026.07.24 | ₩1,394,005 | ₩1,417,321 | ₩1,386,478 | ₩1,416,234 | +1.59% | 50.6만 |
|---|
| 2026.07.23 | ₩1,410,170 | ₩1,423,961 | ₩1,390,436 | ₩1,391,402 | -1.33% | 63.4만 |
|---|
| 2026.07.22 | ₩1,390,651 | ₩1,418,273 | ₩1,387,619 | ₩1,417,522 | +1.93% | 72.6만 |
|---|
| 2026.07.21 | ₩1,417,831 | ₩1,425,893 | ₩1,383,044 | ₩1,392,851 | -1.76% | 101만 |
|---|
| 2026.07.20 | ₩1,436,451 | ₩1,439,725 | ₩1,411,525 | ₩1,414,141 | -1.55% | 66.1만 |
|---|
| 2026.07.17 | ₩1,433,165 | ₩1,474,914 | ₩1,430,025 | ₩1,438,410 | +0.37% | 76.1만 |
|---|
| 2026.07.16 | ₩1,490,381 | ₩1,509,244 | ₩1,448,150 | ₩1,458,332 | -2.15% | 122만 |
|---|
| 2026.07.15 | ₩1,475,705 | ₩1,489,107 | ₩1,446,191 | ₩1,466,851 | -0.60% | 158.3만 |
|---|
| 2026.07.14 | ₩1,382,118 | ₩1,390,543 | ₩1,372,473 | ₩1,375,679 | -0.47% | 71.9만 |
|---|
| 2026.07.13 | ₩1,394,353 | ₩1,394,447 | ₩1,362,975 | ₩1,383,889 | -0.75% | 94.1만 |
|---|
| 2026.07.10 | ₩1,394,501 | ₩1,406,615 | ₩1,381,797 | ₩1,389,993 | -0.32% | 59.5만 |
|---|
| 2026.07.09 | ₩1,336,076 | ₩1,370,045 | ₩1,329,798 | ₩1,367,952 | +2.39% | 91.2만 |
|---|
| 2026.07.08 | ₩1,343,871 | ₩1,350,686 | ₩1,318,730 | ₩1,328,591 | -1.14% | 65.3만 |
|---|
| 2026.07.07 | ₩1,358,051 | ₩1,367,053 | ₩1,346,165 | ₩1,354,201 | -0.28% | 46.2만 |
|---|
| 2026.07.06 | ₩1,339,846 | ₩1,358,051 | ₩1,328,456 | ₩1,356,589 | +1.25% | 61.3만 |
|---|
| 2026.07.02 | ₩1,326,122 | ₩1,344,287 | ₩1,318,194 | ₩1,335,822 | +0.73% | 63.5만 |
|---|
| 2026.07.01 | ₩1,288,451 | ₩1,323,533 | ₩1,284,011 | ₩1,315,229 | +2.08% | 96.9만 |
|---|
| 2026.06.30 | ₩1,275,559 | ₩1,300,982 | ₩1,274,714 | ₩1,289,981 | +1.13% | 89.6만 |
|---|
| 2026.06.29 | ₩1,300,244 | ₩1,305,234 | ₩1,270,730 | ₩1,274,701 | -1.96% | 88.5만 |
|---|
| 2026.06.26 | ₩1,305,060 | ₩1,320,099 | ₩1,291,483 | ₩1,294,207 | -0.83% | 150.7만 |
|---|
| 2026.06.25 | ₩1,334,842 | ₩1,344,864 | ₩1,296,112 | ₩1,303,879 | -2.32% | 113.1만 |
|---|
| 2026.06.24 | ₩1,359,473 | ₩1,362,304 | ₩1,301,344 | ₩1,318,207 | -3.04% | 156.8만 |
|---|
| 2026.06.23 | ₩1,407,460 | ₩1,408,628 | ₩1,353,946 | ₩1,362,116 | -3.22% | 145.5만 |
|---|
| 2026.06.22 | ₩1,406,213 | ₩1,427,060 | ₩1,398,418 | ₩1,410,962 | +0.34% | 82.4만 |
|---|
| 2026.06.18 | ₩1,440,516 | ₩1,444,192 | ₩1,403,141 | ₩1,408,748 | -2.21% | 103.2만 |
|---|
| 2026.06.17 | ₩1,407,232 | ₩1,443,092 | ₩1,400,042 | ₩1,418,528 | +0.80% | 78.2만 |
|---|
| 2026.06.16 | ₩1,409,661 | ₩1,417,844 | ₩1,393,213 | ₩1,411,619 | +0.14% | 46.3만 |
|---|
| 2026.06.15 | ₩1,408,628 | ₩1,422,043 | ₩1,396,325 | ₩1,399,062 | -0.68% | 54.3만 |
|---|
| 2026.06.12 | ₩1,379,623 | ₩1,397,157 | ₩1,371,064 | ₩1,384,480 | +0.35% | 54.9만 |
|---|
| 2026.06.11 | ₩1,359,527 | ₩1,371,091 | ₩1,342,315 | ₩1,363,793 | +0.31% | 84.2만 |
|---|
| 2026.06.10 | ₩1,350,887 | ₩1,368,690 | ₩1,340,490 | ₩1,355,878 | +0.37% | 56.6만 |
|---|
| 2026.06.09 | ₩1,349,022 | ₩1,358,695 | ₩1,325,237 | ₩1,357,595 | +0.64% | 72.3만 |
|---|
| 2026.06.08 | ₩1,344,488 | ₩1,348,258 | ₩1,329,154 | ₩1,334,534 | -0.74% | 53.2만 |
|---|
| 2026.06.05 | ₩1,357,582 | ₩1,357,582 | ₩1,329,718 | ₩1,335,647 | -1.62% | 72.4만 |
|---|
| 2026.06.04 | ₩1,338,652 | ₩1,375,988 | ₩1,330,107 | ₩1,371,815 | +2.48% | 102.4만 |
|---|
| 2026.06.03 | ₩1,343,039 | ₩1,343,388 | ₩1,319,750 | ₩1,329,302 | -1.02% | 79.3만 |
|---|
| 2026.06.02 | ₩1,364,651 | ₩1,389,993 | ₩1,350,941 | ₩1,366,986 | +0.17% | 72.8만 |
|---|
| 2026.06.01 | ₩1,396,715 | ₩1,412,974 | ₩1,362,089 | ₩1,369,360 | -1.96% | 90.5만 |
|---|
| 2026.05.29 | ₩1,397,721 | ₩1,422,727 | ₩1,395,212 | ₩1,404,442 | +0.48% | 107.8만 |
|---|
| 2026.05.28 | ₩1,415,308 | ₩1,425,115 | ₩1,401,920 | ₩1,403,919 | -0.80% | 84.6만 |
|---|
| 2026.05.27 | ₩1,450,001 | ₩1,455,582 | ₩1,431,045 | ₩1,435,915 | -0.97% | 51.5만 |
|---|
| 2026.05.26 | ₩1,445,520 | ₩1,454,844 | ₩1,436,948 | ₩1,445,386 | -0.01% | 50.7만 |
|---|
| 2026.05.22 | ₩1,436,505 | ₩1,448,861 | ₩1,429,006 | ₩1,439,483 | +0.21% | 45.1만 |
|---|
| 2026.05.21 | ₩1,407,125 | ₩1,429,247 | ₩1,402,081 | ₩1,427,074 | +1.42% | 62.5만 |
|---|
| 2026.05.20 | ₩1,392,663 | ₩1,411,727 | ₩1,382,051 | ₩1,410,734 | +1.30% | 76만 |
|---|
| 2026.05.19 | ₩1,441,442 | ₩1,454,240 | ₩1,389,873 | ₩1,390,248 | -3.55% | 102.4만 |
|---|
| 2026.05.18 | ₩1,452,657 | ₩1,473,116 | ₩1,448,418 | ₩1,456,762 | +0.28% | 45.8만 |
|---|
| 2026.05.15 | ₩1,468,353 | ₩1,475,370 | ₩1,448,874 | ₩1,451,423 | -1.15% | 45.6만 |
|---|
| 2026.05.14 | ₩1,475,705 | ₩1,490,583 | ₩1,470,889 | ₩1,481,111 | +0.37% | 50.2만 |
|---|
| 2026.05.13 | ₩1,457,648 | ₩1,473,169 | ₩1,444,071 | ₩1,467,790 | +0.70% | 82.3만 |
|---|
| 2026.05.12 | ₩1,441,885 | ₩1,470,688 | ₩1,436,800 | ₩1,465,643 | +1.65% | 48.4만 |
|---|
| 2026.05.11 | ₩1,454,240 | ₩1,462,129 | ₩1,437,525 | ₩1,450,645 | -0.25% | 58.7만 |
|---|
| 2026.05.08 | ₩1,441,254 | ₩1,455,890 | ₩1,431,434 | ₩1,455,354 | +0.98% | 49.1만 |
|---|
| 2026.05.07 | ₩1,442,998 | ₩1,449,867 | ₩1,420,017 | ₩1,432,427 | -0.73% | 47.7만 |
|---|
| 2026.05.06 | ₩1,429,757 | ₩1,450,980 | ₩1,428,549 | ₩1,440,248 | +0.73% | 66.3만 |
|---|
| 2026.05.05 | ₩1,415,335 | ₩1,428,710 | ₩1,405,300 | ₩1,407,165 | -0.58% | 54.2만 |
|---|
| 2026.05.04 | ₩1,415,335 | ₩1,433,446 | ₩1,408,480 | ₩1,411,646 | -0.26% | 42.5만 |
|---|
| 2026.05.01 | ₩1,435,298 | ₩1,449,853 | ₩1,422,834 | ₩1,424,297 | -0.77% | 47.1만 |
|---|
| 2026.04.30 | ₩1,396,554 | ₩1,431,997 | ₩1,386,492 | ₩1,429,556 | +2.36% | 57.3만 |
|---|
| 2026.04.29 | ₩1,407,286 | ₩1,416,194 | ₩1,383,567 | ₩1,394,380 | -0.92% | 39.8만 |
|---|
| 2026.04.28 | ₩1,424,766 | ₩1,431,420 | ₩1,405,757 | ₩1,408,306 | -1.16% | 42.5만 |
|---|
| 2026.04.27 | ₩1,396,352 | ₩1,420,031 | ₩1,396,352 | ₩1,417,831 | +1.54% | 53.3만 |
|---|
| 2026.04.24 | ₩1,413,806 | ₩1,420,876 | ₩1,398,485 | ₩1,401,879 | -0.84% | 36.6만 |
|---|
| 2026.04.23 | ₩1,416,811 | ₩1,428,751 | ₩1,397,519 | ₩1,413,283 | -0.25% | 53.9만 |
|---|
| 2026.04.22 | ₩1,414,960 | ₩1,426,631 | ₩1,406,360 | ₩1,425,357 | +0.73% | 55.1만 |
|---|
| 2026.04.21 | ₩1,407,943 | ₩1,436,438 | ₩1,395,749 | ₩1,399,035 | -0.63% | 67.4만 |
|---|
| 2026.04.20 | ₩1,406,830 | ₩1,422,043 | ₩1,401,920 | ₩1,406,508 | -0.02% | 63.8만 |
|---|
| 2026.04.17 | ₩1,392,905 | ₩1,431,877 | ₩1,390,034 | ₩1,411,498 | +1.33% | 110.5만 |
|---|
| 2026.04.16 | ₩1,414,141 | ₩1,419,897 | ₩1,356,857 | ₩1,375,022 | -2.77% | 95만 |
|---|
| 2026.04.15 | ₩1,413,739 | ₩1,424,726 | ₩1,399,840 | ₩1,406,749 | -0.49% | 100.6만 |
|---|
| 2026.04.14 | ₩1,408,628 | ₩1,440,825 | ₩1,396,393 | ₩1,414,745 | +0.43% | 135만 |
|---|
| 2026.04.13 | ₩1,331,891 | ₩1,375,961 | ₩1,330,764 | ₩1,373,278 | +3.11% | 92.9만 |
|---|
| 2026.04.10 | ₩1,344,756 | ₩1,345,481 | ₩1,329,718 | ₩1,340,624 | -0.31% | 67.1만 |
|---|
| 2026.04.09 | ₩1,333,192 | ₩1,350,029 | ₩1,317,697 | ₩1,343,723 | +0.79% | 67.7만 |
|---|
| 2026.04.08 | ₩1,344,233 | ₩1,364,759 | ₩1,335,889 | ₩1,343,616 | -0.05% | 124.7만 |
|---|
| 2026.04.07 | ₩1,281,167 | ₩1,290,571 | ₩1,273,520 | ₩1,285,822 | +0.36% | 47.1만 |
|---|
| 2026.04.06 | ₩1,289,404 | ₩1,296,058 | ₩1,281,180 | ₩1,287,096 | -0.18% | 45.1만 |
|---|
| 2026.04.02 | ₩1,249,560 | ₩1,302,967 | ₩1,246,635 | ₩1,296,689 | +3.77% | 56.9만 |
|---|
| 2026.04.01 | ₩1,307,944 | ₩1,313,364 | ₩1,282,924 | ₩1,284,400 | -1.80% | 62.4만 |
|---|
| 2026.03.31 | ₩1,274,902 | ₩1,297,386 | ₩1,261,768 | ₩1,290,182 | +1.20% | 80만 |
|---|
| 2026.03.30 | ₩1,260,319 | ₩1,279,181 | ₩1,248,567 | ₩1,253,088 | -0.57% | 80.7만 |
|---|
| 2026.03.27 | ₩1,287,620 | ₩1,289,873 | ₩1,247,642 | ₩1,252,806 | -2.70% | 87.7만 |
|---|
| 2026.03.26 | ₩1,304,778 | ₩1,321,668 | ₩1,296,675 | ₩1,299,238 | -0.42% | 74만 |
|---|
| 2026.03.25 | ₩1,325,451 | ₩1,330,992 | ₩1,293,120 | ₩1,316,530 | -0.67% | 87.7만 |
|---|
| 2026.03.24 | ₩1,287,888 | ₩1,312,948 | ₩1,283,246 | ₩1,309,433 | +1.67% | 62.6만 |
|---|
| 2026.03.23 | ₩1,310,547 | ₩1,325,854 | ₩1,294,596 | ₩1,307,448 | -0.24% | 91.2만 |
|---|
| 2026.03.20 | ₩1,301,652 | ₩1,303,705 | ₩1,268,462 | ₩1,285,084 | -1.27% | 141만 |
|---|
| 2026.03.19 | ₩1,284,132 | ₩1,303,987 | ₩1,273,949 | ₩1,300,767 | +1.30% | 91.3만 |
|---|
| 2026.03.18 | ₩1,292,919 | ₩1,309,742 | ₩1,291,269 | ₩1,299,036 | +0.47% | 84.2만 |
|---|
| 2026.03.17 | ₩1,285,205 | ₩1,308,628 | ₩1,279,906 | ₩1,302,658 | +1.36% | 134.6만 |
|---|
| 2026.03.16 | ₩1,249,614 | ₩1,269,804 | ₩1,246,300 | ₩1,265,430 | +1.27% | 92.7만 |
|---|
| 2026.03.13 | ₩1,251,572 | ₩1,265,659 | ₩1,235,460 | ₩1,239,740 | -0.95% | 123.7만 |
|---|
| 2026.03.12 | ₩1,251,103 | ₩1,266,557 | ₩1,230,725 | ₩1,238,117 | -1.04% | 113.3만 |
|---|
| 2026.03.11 | ₩1,294,301 | ₩1,297,816 | ₩1,261,473 | ₩1,276,042 | -1.41% | 108.9만 |
|---|
| 2026.03.10 | ₩1,294,596 | ₩1,310,426 | ₩1,283,260 | ₩1,297,762 | +0.24% | 115.9만 |
|---|
| 2026.03.09 | ₩1,246,810 | ₩1,288,411 | ₩1,232,884 | ₩1,284,762 | +3.04% | 193.3만 |
|---|
| 2026.03.06 | ₩1,329,865 | ₩1,334,601 | ₩1,272,796 | ₩1,281,784 | -3.62% | 184.6만 |
|---|
| 2026.03.05 | ₩1,394,796 | ₩1,403,878 | ₩1,371,225 | ₩1,388,504 | -0.45% | 67.3만 |
|---|
| 2026.03.04 | ₩1,422,043 | ₩1,426,054 | ₩1,401,920 | ₩1,407,594 | -1.02% | 48.2만 |
|---|
| 2026.03.03 | ₩1,385,861 | ₩1,431,420 | ₩1,380,455 | ₩1,412,102 | +1.89% | 89.3만 |
|---|
| 2026.03.02 | ₩1,393,562 | ₩1,442,864 | ₩1,384,412 | ₩1,433,191 | +2.84% | 70.9만 |
|---|
| 2026.02.27 | ₩1,439,577 | ₩1,448,874 | ₩1,395,816 | ₩1,426,376 | -0.92% | 119.2만 |
|---|
| 2026.02.26 | ₩1,475,705 | ₩1,486,505 | ₩1,422,204 | ₩1,462,652 | -0.88% | 72.5만 |
|---|
| 2026.02.25 | ₩1,457,581 | ₩1,472,579 | ₩1,424,055 | ₩1,467,361 | +0.67% | 77.4만 |
|---|
| 2026.02.24 | ₩1,423,559 | ₩1,467,468 | ₩1,410,519 | ₩1,450,283 | +1.88% | 73.7만 |
|---|
| 2026.02.23 | ₩1,475,665 | ₩1,486,733 | ₩1,416,677 | ₩1,436,813 | -2.63% | 72.7만 |
|---|
| 2026.02.20 | ₩1,442,046 | ₩1,479,166 | ₩1,432,869 | ₩1,467,173 | +1.74% | 56.8만 |
|---|
| 2026.02.19 | ₩1,446,057 | ₩1,455,273 | ₩1,427,543 | ₩1,450,591 | +0.31% | 66.2만 |
|---|
| 2026.02.18 | ₩1,449,196 | ₩1,480,790 | ₩1,435,928 | ₩1,465,321 | +1.11% | 70만 |
|---|
| 2026.02.17 | ₩1,441,643 | ₩1,459,472 | ₩1,421,010 | ₩1,439,040 | -0.18% | 92.2만 |
|---|
| 2026.02.13 | ₩1,418,287 | ₩1,438,410 | ₩1,404,603 | ₩1,437,484 | +1.35% | 66.9만 |
|---|
| 2026.02.12 | ₩1,454,643 | ₩1,459,593 | ₩1,364,356 | ₩1,416,180 | -2.64% | 115.3만 |
|---|
| 2026.02.11 | ₩1,460,961 | ₩1,474,363 | ₩1,433,205 | ₩1,452,738 | -0.56% | 97만 |
|---|
| 2026.02.10 | ₩1,447,868 | ₩1,493,896 | ₩1,447,184 | ₩1,459,311 | +0.79% | 95.7만 |
|---|
| 2026.02.09 | ₩1,402,040 | ₩1,455,166 | ₩1,400,592 | ₩1,448,740 | +3.33% | 79.9만 |
|---|
| 2026.02.06 | ₩1,434,788 | ₩1,442,676 | ₩1,405,367 | ₩1,417,187 | -1.23% | 134.4만 |
|---|
| 2026.02.05 | ₩1,429,958 | ₩1,447,371 | ₩1,407,608 | ₩1,415,067 | -1.04% | 75.6만 |
|---|
| 2026.02.04 | ₩1,433,822 | ₩1,451,517 | ₩1,399,156 | ₩1,443,722 | +0.69% | 82.8만 |
|---|
| 2026.02.03 | ₩1,495,828 | ₩1,500,644 | ₩1,406,669 | ₩1,435,566 | -4.03% | 94.7만 |
|---|
| 2026.02.02 | ₩1,500,027 | ₩1,508,345 | ₩1,482,332 | ₩1,502,080 | +0.14% | 49.9만 |
|---|
| 2026.01.30 | ₩1,496,325 | ₩1,514,704 | ₩1,479,381 | ₩1,501,114 | +0.32% | 63.2만 |
|---|
| 2026.01.29 | ₩1,512,115 | ₩1,522,659 | ₩1,485,445 | ₩1,512,973 | +0.06% | 70.1만 |
|---|
| 2026.01.28 | ₩1,483,754 | ₩1,507,647 | ₩1,473,545 | ₩1,504,776 | +1.42% | 61.6만 |
|---|
| 2026.01.27 | ₩1,504,629 | ₩1,509,915 | ₩1,473,022 | ₩1,484,680 | -1.33% | 53.7만 |
|---|
| 2026.01.26 | ₩1,520,741 | ₩1,531,352 | ₩1,504,025 | ₩1,504,602 | -1.06% | 73.9만 |
|---|
| 2026.01.23 | ₩1,521,197 | ₩1,524,658 | ₩1,503,878 | ₩1,515,831 | -0.35% | 73만 |
|---|
| 2026.01.22 | ₩1,526,147 | ₩1,540,126 | ₩1,519,252 | ₩1,528,991 | +0.19% | 68.4만 |
|---|
| 2026.01.21 | ₩1,502,536 | ₩1,523,129 | ₩1,495,292 | ₩1,513,067 | +0.70% | 68.8만 |
|---|
| 2026.01.20 | ₩1,534,733 | ₩1,540,582 | ₩1,483,741 | ₩1,489,188 | -2.97% | 102.6만 |
|---|
| 2026.01.16 | ₩1,555,527 | ₩1,584,853 | ₩1,554,856 | ₩1,560,451 | +0.32% | 112.6만 |
|---|
| 2026.01.15 | ₩1,514,100 | ₩1,559,324 | ₩1,509,324 | ₩1,551,704 | +2.48% | 140.2만 |
|---|
| 2026.01.14 | ₩1,436,170 | ₩1,467,669 | ₩1,436,009 | ₩1,464,771 | +1.99% | 95.4만 |
|---|
| 2026.01.13 | ₩1,461,672 | ₩1,467,656 | ₩1,440,462 | ₩1,461,672 | 0.00% | 73.1만 |
|---|
| 2026.01.12 | ₩1,446,835 | ₩1,463,524 | ₩1,440,704 | ₩1,461,297 | +1.00% | 72.7만 |
|---|
| 2026.01.09 | ₩1,462,598 | ₩1,466,006 | ₩1,448,874 | ₩1,455,716 | -0.47% | 61.4만 |
|---|
| 2026.01.08 | ₩1,422,217 | ₩1,465,576 | ₩1,422,217 | ₩1,459,499 | +2.62% | 55.8만 |
|---|
| 2026.01.07 | ₩1,486,652 | ₩1,492,877 | ₩1,442,126 | ₩1,442,287 | -2.98% | 83.9만 |
|---|
| 2026.01.06 | ₩1,501,624 | ₩1,508,278 | ₩1,484,774 | ₩1,492,179 | -0.63% | 53.8만 |
|---|
| 2026.01.05 | ₩1,456,762 | ₩1,518,165 | ₩1,453,234 | ₩1,502,214 | +3.12% | 92.6만 |
|---|
| 2026.01.02 | ₩1,437,390 | ₩1,462,129 | ₩1,434,117 | ₩1,455,662 | +1.27% | 60.3만 |
|---|
| 2025.12.31 | ₩1,452,832 | ₩1,456,065 | ₩1,435,566 | ₩1,435,915 | -1.16% | 32.8만 |
|---|
| 2025.12.30 | ₩1,460,331 | ₩1,462,290 | ₩1,451,571 | ₩1,453,315 | -0.48% | 27.3만 |
|---|
| 2025.12.29 | ₩1,463,685 | ₩1,465,040 | ₩1,452,577 | ₩1,460,143 | -0.24% | 29.5만 |
|---|
| 2025.12.26 | ₩1,463,255 | ₩1,464,557 | ₩1,455,085 | ₩1,459,754 | -0.24% | 23만 |
|---|
| 2025.12.24 | ₩1,462,048 | ₩1,468,098 | ₩1,454,240 | ₩1,460,894 | -0.08% | 19.5만 |
|---|
| 2025.12.23 | ₩1,456,320 | ₩1,464,624 | ₩1,453,435 | ₩1,457,661 | +0.09% | 26.5만 |
|---|
| 2025.12.22 | ₩1,430,535 | ₩1,463,577 | ₩1,429,784 | ₩1,459,888 | +2.05% | 57.6만 |
|---|
| 2025.12.19 | ₩1,431,367 | ₩1,433,527 | ₩1,419,025 | ₩1,422,271 | -0.64% | 117.4만 |
|---|
| 2025.12.18 | ₩1,440,704 | ₩1,446,875 | ₩1,418,622 | ₩1,428,737 | -0.83% | 58.8만 |
|---|
| 2025.12.17 | ₩1,439,215 | ₩1,453,905 | ₩1,428,268 | ₩1,428,751 | -0.73% | 64.8만 |
|---|
| 2025.12.16 | ₩1,450,698 | ₩1,453,153 | ₩1,427,262 | ₩1,432,963 | -1.22% | 65.2만 |
|---|
| 2025.12.15 | ₩1,469,574 | ₩1,474,162 | ₩1,446,862 | ₩1,451,772 | -1.21% | 56.5만 |
|---|
| 2025.12.12 | ₩1,485,445 | ₩1,485,445 | ₩1,455,595 | ₩1,461,069 | -1.64% | 60.8만 |
|---|
| 2025.12.11 | ₩1,455,394 | ₩1,481,514 | ₩1,450,216 | ₩1,478,173 | +1.57% | 77.4만 |
|---|
| 2025.12.10 | ₩1,445,171 | ₩1,461,981 | ₩1,437,498 | ₩1,453,382 | +0.57% | 84.1만 |
|---|
| 2025.12.09 | ₩1,422,392 | ₩1,440,945 | ₩1,420,943 | ₩1,437,216 | +1.04% | 44.5만 |
|---|
| 2025.12.08 | ₩1,440,825 | ₩1,447,345 | ₩1,418,220 | ₩1,424,753 | -1.12% | 61.3만 |
|---|
| 2025.12.05 | ₩1,433,433 | ₩1,440,825 | ₩1,425,920 | ₩1,438,356 | +0.34% | 54.4만 |
|---|
| 2025.12.04 | ₩1,449,974 | ₩1,458,064 | ₩1,439,000 | ₩1,442,944 | -0.48% | 59.8만 |
|---|
| 2025.12.03 | ₩1,399,330 | ₩1,458,386 | ₩1,396,084 | ₩1,448,700 | +3.53% | 86.3만 |
|---|
| 2025.12.02 | ₩1,399,237 | ₩1,402,081 | ₩1,383,138 | ₩1,393,361 | -0.42% | 37.7만 |
|---|
| 2025.12.01 | ₩1,393,870 | ₩1,412,075 | ₩1,391,187 | ₩1,395,131 | +0.09% | 62.5만 |
|---|
| 2025.11.28 | ₩1,408,480 | ₩1,413,913 | ₩1,400,390 | ₩1,405,005 | -0.25% | 30만 |
|---|
| 2025.11.26 | ₩1,383,286 | ₩1,406,374 | ₩1,381,850 | ₩1,395,293 | +0.87% | 56.1만 |
|---|
| 2025.11.25 | ₩1,367,697 | ₩1,385,821 | ₩1,356,200 | ₩1,381,488 | +1.01% | 68.9만 |
|---|
| 2025.11.24 | ₩1,350,740 | ₩1,374,042 | ₩1,348,177 | ₩1,367,697 | +1.26% | 101만 |
|---|
| 2025.11.21 | ₩1,340,208 | ₩1,362,183 | ₩1,329,221 | ₩1,361,298 | +1.57% | 122.9만 |
|---|
| 2025.11.20 | ₩1,380,603 | ₩1,385,137 | ₩1,328,913 | ₩1,331,515 | -3.56% | 67.8만 |
|---|
| 2025.11.19 | ₩1,368,381 | ₩1,375,679 | ₩1,353,704 | ₩1,361,244 | -0.52% | 83.9만 |
|---|
| 2025.11.18 | ₩1,371,064 | ₩1,377,463 | ₩1,355,636 | ₩1,367,227 | -0.28% | 75만 |
|---|
| 2025.11.17 | ₩1,413,309 | ₩1,415,416 | ₩1,360,479 | ₩1,373,479 | -2.82% | 93.5만 |
|---|
| 2025.11.14 | ₩1,422,043 | ₩1,429,878 | ₩1,406,293 | ₩1,419,279 | -0.19% | 45.9만 |
|---|
| 2025.11.13 | ₩1,462,786 | ₩1,466,797 | ₩1,422,848 | ₩1,434,989 | -1.90% | 54.2만 |
|---|
| 2025.11.12 | ₩1,457,460 | ₩1,473,881 | ₩1,457,084 | ₩1,467,562 | +0.69% | 43.3만 |
|---|
| 2025.11.11 | ₩1,451,772 | ₩1,457,795 | ₩1,444,447 | ₩1,456,601 | +0.33% | 31만 |
|---|
| 2025.11.10 | ₩1,459,177 | ₩1,464,905 | ₩1,437,055 | ₩1,452,402 | -0.46% | 41.4만 |
|---|
| 2025.11.07 | ₩1,427,986 | ₩1,453,422 | ₩1,419,051 | ₩1,451,825 | +1.67% | 47만 |
|---|
| 2025.11.06 | ₩1,434,976 | ₩1,447,600 | ₩1,416,771 | ₩1,434,707 | -0.02% | 41.6만 |
|---|
| 2025.11.05 | ₩1,420,688 | ₩1,452,322 | ₩1,413,497 | ₩1,440,248 | +1.38% | 55만 |
|---|
| 2025.11.04 | ₩1,423,385 | ₩1,431,944 | ₩1,418,018 | ₩1,421,922 | -0.10% | 93.5만 |
|---|
| 2025.11.03 | ₩1,447,640 | ₩1,451,329 | ₩1,418,287 | ₩1,433,889 | -0.95% | 79.1만 |
|---|
| 2025.10.31 | ₩1,462,290 | ₩1,465,670 | ₩1,440,503 | ₩1,452,644 | -0.66% | 89.5만 |
|---|
| 2025.10.30 | ₩1,472,217 | ₩1,484,948 | ₩1,463,564 | ₩1,473,089 | +0.06% | 63.2만 |
|---|
| 2025.10.29 | ₩1,499,343 | ₩1,504,964 | ₩1,471,667 | ₩1,473,022 | -1.76% | 86.2만 |
|---|
| 2025.10.28 | ₩1,518,594 | ₩1,527,556 | ₩1,508,627 | ₩1,509,177 | -0.62% | 39만 |
|---|
| 2025.10.27 | ₩1,537,940 | ₩1,537,940 | ₩1,514,543 | ₩1,517,709 | -1.32% | 72.6만 |
|---|
| 2025.10.24 | ₩1,531,071 | ₩1,535,404 | ₩1,520,298 | ₩1,524,846 | -0.41% | 56.1만 |
|---|
| 2025.10.23 | ₩1,517,977 | ₩1,519,332 | ₩1,502,523 | ₩1,509,244 | -0.58% | 37.2만 |
|---|
| 2025.10.22 | ₩1,515,281 | ₩1,522,579 | ₩1,502,831 | ₩1,515,522 | +0.02% | 61.9만 |
|---|
| 2025.10.21 | ₩1,553,730 | ₩1,555,822 | ₩1,515,240 | ₩1,515,952 | -2.43% | 105.2만 |
|---|
| 2025.10.20 | ₩1,580,346 | ₩1,581,674 | ₩1,554,347 | ₩1,556,198 | -1.53% | 67.9만 |
|---|
| 2025.10.17 | ₩1,568,353 | ₩1,577,904 | ₩1,548,350 | ₩1,557,754 | -0.68% | 77.8만 |
|---|
| 2025.10.16 | ₩1,615,226 | ₩1,623,128 | ₩1,567,105 | ₩1,571,438 | -2.71% | 125만 |
|---|
| 2025.10.15 | ₩1,609,860 | ₩1,636,610 | ₩1,580,346 | ₩1,613,335 | +0.22% | 100.4만 |
|---|
| 2025.10.14 | ₩1,529,367 | ₩1,623,034 | ₩1,522,659 | ₩1,602,160 | +4.76% | 114.6만 |
|---|
| 2025.10.13 | ₩1,539,590 | ₩1,560,813 | ₩1,535,699 | ₩1,549,651 | +0.65% | 74.2만 |
|---|
| 2025.10.10 | ₩1,572,967 | ₩1,584,277 | ₩1,517,803 | ₩1,519,118 | -3.42% | 64.4만 |
|---|