시장 데이터를 불러오는 중
전체 종목
BlackRock Capital Allocation Term Trust Common Shares of Beneficial Interest 과거 주가
BlackRock Capital Allocation Term Trust Common Shares of Beneficial Interest · BCAT · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BlackRock Capital Allocation Term Trust Common Shares of Beneficial Interest · BCAT · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,424 | ₩18,424 | ₩18,256 | ₩18,397 | -0.15% | 53.4만 |
| 2026.10.08 | ₩18,424 | ₩18,478 | ₩18,263 | ₩18,276 | -0.80% | 60.6만 |
| 2026.10.07 | ₩18,370 | ₩18,484 | ₩18,317 | ₩18,464 | +0.51% | 41만 |
| 2026.10.06 | ₩18,223 | ₩18,424 | ₩18,196 | ₩18,384 | +0.88% | 77.2만 |
| 2026.10.05 | ₩18,344 | ₩18,384 | ₩18,183 | ₩18,290 | -0.29% | 76.9만 |
| 2026.10.02 | ₩18,424 | ₩18,437 | ₩18,209 | ₩18,411 | -0.07% | 51.9만 |
| 2026.10.01 | ₩18,585 | ₩18,585 | ₩18,156 | ₩18,223 | -1.95% | 146.4만 |
| 2026.09.30 | ₩18,370 | ₩18,545 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,370 |
| 0.00% |
| 127.3만 |
| 2026.09.29 | ₩18,169 | ₩18,345 | ₩18,002 | ₩18,330 | +0.89% | 117.3만 |
|---|
| 2026.09.28 | ₩18,236 | ₩18,303 | ₩18,116 | ₩18,183 | -0.29% | 83.8만 |
|---|
| 2026.09.25 | ₩18,612 | ₩18,833 | ₩18,216 | ₩18,370 | -1.30% | 161.7만 |
|---|
| 2026.09.24 | ₩18,652 | ₩19,034 | ₩18,283 | ₩18,612 | -0.22% | 183.2만 |
|---|
| 2026.09.23 | ₩19,041 | ₩19,041 | ₩18,692 | ₩18,706 | -1.76% | 120.2만 |
|---|
| 2026.09.22 | ₩18,974 | ₩19,041 | ₩18,860 | ₩19,014 | +0.21% | 154.6만 |
|---|
| 2026.09.21 | ₩19,148 | ₩19,202 | ₩18,954 | ₩18,960 | -0.98% | 123.6만 |
|---|
| 2026.09.18 | ₩19,175 | ₩19,309 | ₩19,094 | ₩19,229 | +0.28% | 129.5만 |
|---|
| 2026.09.17 | ₩19,148 | ₩19,336 | ₩19,148 | ₩19,215 | +0.35% | 101.5만 |
|---|
| 2026.09.16 | ₩19,027 | ₩19,207 | ₩18,887 | ₩19,001 | -0.14% | 174.2만 |
|---|
| 2026.09.15 | ₩19,309 | ₩19,440 | ₩18,974 | ₩19,027 | -1.46% | 142.7만 |
|---|
| 2026.09.14 | ₩19,577 | ₩19,778 | ₩19,349 | ₩19,711 | +0.68% | 187.8만 |
|---|
| 2026.09.11 | ₩20,248 | ₩20,382 | ₩19,309 | ₩19,845 | -1.99% | 510.9만 |
|---|
| 2026.09.10 | ₩21,307 | ₩21,504 | ₩21,253 | ₩21,334 | +0.13% | 89.9만 |
|---|
| 2026.09.09 | ₩21,562 | ₩21,629 | ₩21,407 | ₩21,441 | -0.56% | 56.9만 |
|---|
| 2026.09.08 | ₩21,428 | ₩21,575 | ₩21,387 | ₩21,562 | +0.63% | 35.8만 |
|---|
| 2026.09.04 | ₩21,441 | ₩21,475 | ₩21,367 | ₩21,454 | +0.06% | 40만 |
|---|
| 2026.09.03 | ₩21,361 | ₩21,521 | ₩21,280 | ₩21,521 | +0.75% | 44.2만 |
|---|
| 2026.09.02 | ₩21,253 | ₩21,347 | ₩21,218 | ₩21,320 | +0.32% | 41.3만 |
|---|
| 2026.09.01 | ₩21,320 | ₩21,387 | ₩21,186 | ₩21,186 | -0.63% | 63.4만 |
|---|
| 2026.08.31 | ₩21,441 | ₩21,481 | ₩21,320 | ₩21,428 | -0.06% | 59.8만 |
|---|
| 2026.08.28 | ₩21,307 | ₩21,454 | ₩21,226 | ₩21,454 | +0.69% | 43.6만 |
|---|
| 2026.08.27 | ₩21,159 | ₩21,334 | ₩21,159 | ₩21,307 | +0.70% | 42.7만 |
|---|
| 2026.08.26 | ₩21,253 | ₩21,307 | ₩21,159 | ₩21,173 | -0.38% | 44만 |
|---|
| 2026.08.25 | ₩21,146 | ₩21,320 | ₩21,146 | ₩21,293 | +0.70% | 33.2만 |
|---|
| 2026.08.24 | ₩21,320 | ₩21,344 | ₩21,112 | ₩21,146 | -0.82% | 54.4만 |
|---|
| 2026.08.21 | ₩21,213 | ₩21,488 | ₩21,146 | ₩21,320 | +0.51% | 88.4만 |
|---|
| 2026.08.20 | ₩21,267 | ₩21,267 | ₩21,099 | ₩21,106 | -0.76% | 52.2만 |
|---|
| 2026.08.19 | ₩21,267 | ₩21,385 | ₩21,186 | ₩21,320 | +0.25% | 40.5만 |
|---|
| 2026.08.18 | ₩21,025 | ₩21,159 | ₩20,985 | ₩21,133 | +0.51% | 55.8만 |
|---|
| 2026.08.17 | ₩21,200 | ₩21,320 | ₩21,068 | ₩21,079 | -0.57% | 94.5만 |
|---|
| 2026.08.14 | ₩21,454 | ₩21,503 | ₩21,247 | ₩21,267 | -0.88% | 56.1만 |
|---|
| 2026.08.13 | ₩21,602 | ₩21,723 | ₩21,481 | ₩21,709 | +0.50% | 94만 |
|---|
| 2026.08.12 | ₩21,629 | ₩21,678 | ₩21,454 | ₩21,521 | -0.50% | 83.8만 |
|---|
| 2026.08.11 | ₩21,602 | ₩21,720 | ₩21,521 | ₩21,602 | 0.00% | 73.6만 |
|---|
| 2026.08.10 | ₩21,495 | ₩21,629 | ₩21,481 | ₩21,562 | +0.31% | 56.9만 |
|---|
| 2026.08.07 | ₩21,454 | ₩21,562 | ₩21,428 | ₩21,508 | +0.25% | 51.4만 |
|---|
| 2026.08.06 | ₩21,320 | ₩21,495 | ₩21,320 | ₩21,401 | +0.38% | 42.1만 |
|---|
| 2026.08.05 | ₩21,495 | ₩21,588 | ₩21,280 | ₩21,280 | -1.00% | 60.3만 |
|---|
| 2026.08.04 | ₩21,293 | ₩21,548 | ₩21,276 | ₩21,495 | +0.94% | 77.4만 |
|---|
| 2026.08.03 | ₩21,186 | ₩21,347 | ₩21,146 | ₩21,267 | +0.38% | 74.2만 |
|---|
| 2026.07.31 | ₩21,133 | ₩21,253 | ₩21,039 | ₩21,133 | 0.00% | 104.6만 |
|---|
| 2026.07.30 | ₩20,717 | ₩21,005 | ₩20,610 | ₩20,945 | +1.10% | 57만 |
|---|
| 2026.07.29 | ₩20,771 | ₩20,838 | ₩20,529 | ₩20,583 | -0.90% | 66.3만 |
|---|
| 2026.07.28 | ₩20,596 | ₩20,720 | ₩20,529 | ₩20,703 | +0.52% | 44.2만 |
|---|
| 2026.07.27 | ₩20,623 | ₩20,784 | ₩20,449 | ₩20,596 | -0.13% | 55만 |
|---|
| 2026.07.24 | ₩20,757 | ₩20,824 | ₩20,529 | ₩20,529 | -1.10% | 51.5만 |
|---|
| 2026.07.23 | ₩20,851 | ₩20,891 | ₩20,677 | ₩20,717 | -0.64% | 60.2만 |
|---|
| 2026.07.22 | ₩20,878 | ₩21,126 | ₩20,878 | ₩20,985 | +0.51% | 56.6만 |
|---|
| 2026.07.21 | ₩20,824 | ₩21,025 | ₩20,677 | ₩20,945 | +0.58% | 53.7만 |
|---|
| 2026.07.20 | ₩20,784 | ₩20,905 | ₩20,730 | ₩20,730 | -0.26% | 54.1만 |
|---|
| 2026.07.17 | ₩20,797 | ₩20,846 | ₩20,623 | ₩20,703 | -0.45% | 276.7만 |
|---|
| 2026.07.16 | ₩20,945 | ₩20,992 | ₩20,824 | ₩20,958 | +0.06% | 72.2만 |
|---|
| 2026.07.15 | ₩21,119 | ₩21,173 | ₩21,012 | ₩21,066 | -0.25% | 95.6만 |
|---|
| 2026.07.14 | ₩21,548 | ₩21,555 | ₩21,320 | ₩21,428 | -0.56% | 95.7만 |
|---|
| 2026.07.13 | ₩21,588 | ₩21,629 | ₩21,340 | ₩21,414 | -0.81% | 132.9만 |
|---|
| 2026.07.10 | ₩21,508 | ₩21,656 | ₩21,468 | ₩21,615 | +0.50% | 57만 |
|---|
| 2026.07.09 | ₩21,374 | ₩21,501 | ₩21,267 | ₩21,454 | +0.38% | 53.1만 |
|---|
| 2026.07.08 | ₩21,320 | ₩21,481 | ₩21,139 | ₩21,240 | -0.38% | 51.4만 |
|---|
| 2026.07.07 | ₩21,387 | ₩21,428 | ₩21,253 | ₩21,320 | -0.31% | 54.3만 |
|---|
| 2026.07.06 | ₩21,253 | ₩21,454 | ₩21,186 | ₩21,441 | +0.88% | 61.1만 |
|---|
| 2026.07.02 | ₩21,226 | ₩21,318 | ₩21,106 | ₩21,133 | -0.44% | 58.8만 |
|---|
| 2026.07.01 | ₩21,374 | ₩21,387 | ₩21,186 | ₩21,226 | -0.69% | 79.1만 |
|---|
| 2026.06.30 | ₩21,588 | ₩21,696 | ₩21,233 | ₩21,361 | -1.06% | 151만 |
|---|
| 2026.06.29 | ₩21,253 | ₩21,548 | ₩21,213 | ₩21,548 | +1.39% | 70.1만 |
|---|
| 2026.06.26 | ₩21,079 | ₩21,253 | ₩21,039 | ₩21,213 | +0.64% | 52.1만 |
|---|
| 2026.06.25 | ₩21,079 | ₩21,213 | ₩20,972 | ₩21,133 | +0.25% | 46.7만 |
|---|
| 2026.06.24 | ₩20,958 | ₩21,052 | ₩20,851 | ₩20,998 | +0.19% | 43.8만 |
|---|
| 2026.06.23 | ₩21,025 | ₩21,092 | ₩20,918 | ₩20,918 | -0.51% | 44.5만 |
|---|
| 2026.06.22 | ₩21,293 | ₩21,374 | ₩21,153 | ₩21,226 | -0.31% | 42.2만 |
|---|
| 2026.06.18 | ₩21,119 | ₩21,401 | ₩21,106 | ₩21,267 | +0.70% | 36.9만 |
|---|
| 2026.06.17 | ₩21,146 | ₩21,240 | ₩20,945 | ₩20,985 | -0.76% | 56.5만 |
|---|
| 2026.06.16 | ₩21,052 | ₩21,213 | ₩20,911 | ₩21,025 | -0.13% | 66.9만 |
|---|
| 2026.06.15 | ₩21,240 | ₩21,481 | ₩21,052 | ₩21,066 | -0.82% | 93.7만 |
|---|
| 2026.06.12 | ₩21,334 | ₩21,521 | ₩21,213 | ₩21,521 | +0.88% | 107.1만 |
|---|
| 2026.06.11 | ₩21,025 | ₩21,401 | ₩20,945 | ₩21,401 | +1.79% | 86.9만 |
|---|
| 2026.06.10 | ₩20,851 | ₩21,173 | ₩20,851 | ₩20,918 | +0.32% | 70.7만 |
|---|
| 2026.06.09 | ₩21,092 | ₩21,280 | ₩20,757 | ₩20,918 | -0.83% | 91.5만 |
|---|
| 2026.06.08 | ₩20,864 | ₩21,206 | ₩20,824 | ₩21,146 | +1.35% | 70.7만 |
|---|
| 2026.06.05 | ₩20,864 | ₩20,998 | ₩20,724 | ₩20,730 | -0.64% | 64.2만 |
|---|
| 2026.06.04 | ₩20,985 | ₩21,045 | ₩20,905 | ₩20,945 | -0.19% | 60.1만 |
|---|
| 2026.06.03 | ₩21,186 | ₩21,209 | ₩20,851 | ₩21,025 | -0.76% | 84.8만 |
|---|
| 2026.06.02 | ₩21,401 | ₩21,401 | ₩21,200 | ₩21,320 | -0.38% | 69.8만 |
|---|
| 2026.06.01 | ₩21,347 | ₩21,428 | ₩21,267 | ₩21,374 | +0.13% | 56.5만 |
|---|
| 2026.05.29 | ₩21,213 | ₩21,428 | ₩21,196 | ₩21,347 | +0.63% | 71.8만 |
|---|
| 2026.05.28 | ₩21,146 | ₩21,213 | ₩21,039 | ₩21,213 | +0.32% | 48.6만 |
|---|
| 2026.05.27 | ₩20,998 | ₩21,173 | ₩20,958 | ₩21,039 | +0.19% | 56.3만 |
|---|
| 2026.05.26 | ₩20,918 | ₩20,972 | ₩20,838 | ₩20,972 | +0.26% | 60.1만 |
|---|
| 2026.05.22 | ₩20,797 | ₩20,864 | ₩20,744 | ₩20,811 | +0.06% | 36.8만 |
|---|
| 2026.05.21 | ₩20,610 | ₩20,771 | ₩20,536 | ₩20,771 | +0.78% | 42.3만 |
|---|
| 2026.05.20 | ₩20,395 | ₩20,663 | ₩20,395 | ₩20,663 | +1.31% | 40.8만 |
|---|
| 2026.05.19 | ₩20,395 | ₩20,536 | ₩20,254 | ₩20,315 | -0.39% | 89.2만 |
|---|
| 2026.05.18 | ₩20,663 | ₩20,663 | ₩20,348 | ₩20,529 | -0.65% | 89.4만 |
|---|
| 2026.05.15 | ₩20,610 | ₩20,864 | ₩20,516 | ₩20,650 | +0.20% | 100.8만 |
|---|
| 2026.05.14 | ₩21,119 | ₩21,307 | ₩21,052 | ₩21,052 | -0.32% | 106.4만 |
|---|
| 2026.05.13 | ₩21,052 | ₩21,106 | ₩20,956 | ₩21,079 | +0.13% | 75.6만 |
|---|
| 2026.05.12 | ₩20,851 | ₩21,059 | ₩20,757 | ₩21,039 | +0.90% | 73.2만 |
|---|
| 2026.05.11 | ₩20,730 | ₩21,059 | ₩20,730 | ₩20,905 | +0.84% | 76.6만 |
|---|
| 2026.05.08 | ₩20,650 | ₩20,905 | ₩20,650 | ₩20,811 | +0.78% | 61만 |
|---|
| 2026.05.07 | ₩20,650 | ₩20,771 | ₩20,623 | ₩20,717 | +0.32% | 59.5만 |
|---|
| 2026.05.06 | ₩20,583 | ₩20,958 | ₩20,462 | ₩20,838 | +1.24% | 146만 |
|---|
| 2026.05.05 | ₩20,476 | ₩20,583 | ₩20,449 | ₩20,583 | +0.52% | 53.2만 |
|---|
| 2026.05.04 | ₩20,395 | ₩20,516 | ₩20,375 | ₩20,476 | +0.39% | 81.8만 |
|---|
| 2026.05.01 | ₩20,315 | ₩20,422 | ₩20,214 | ₩20,382 | +0.33% | 68.9만 |
|---|
| 2026.04.30 | ₩20,274 | ₩20,274 | ₩20,194 | ₩20,248 | -0.13% | 67.6만 |
|---|
| 2026.04.29 | ₩20,033 | ₩20,167 | ₩20,000 | ₩20,167 | +0.67% | 66.4만 |
|---|
| 2026.04.28 | ₩19,993 | ₩20,087 | ₩19,979 | ₩20,073 | +0.40% | 38.9만 |
|---|
| 2026.04.27 | ₩20,006 | ₩20,114 | ₩19,932 | ₩20,060 | +0.27% | 42.8만 |
|---|
| 2026.04.24 | ₩19,966 | ₩20,040 | ₩19,926 | ₩20,033 | +0.34% | 24.3만 |
|---|
| 2026.04.23 | ₩19,872 | ₩20,006 | ₩19,785 | ₩19,886 | +0.07% | 46만 |
|---|
| 2026.04.22 | ₩20,020 | ₩20,060 | ₩19,684 | ₩19,993 | -0.13% | 101.5만 |
|---|
| 2026.04.21 | ₩19,845 | ₩19,924 | ₩19,792 | ₩19,912 | +0.34% | 41.8만 |
|---|
| 2026.04.20 | ₩19,872 | ₩19,907 | ₩19,745 | ₩19,845 | -0.13% | 31.3만 |
|---|
| 2026.04.17 | ₩19,805 | ₩19,865 | ₩19,617 | ₩19,845 | +0.20% | 52.3만 |
|---|
| 2026.04.16 | ₩19,751 | ₩19,805 | ₩19,477 | ₩19,617 | -0.68% | 71만 |
|---|
| 2026.04.15 | ₩19,778 | ₩19,819 | ₩19,483 | ₩19,778 | 0.00% | 59.3만 |
|---|
| 2026.04.14 | ₩20,046 | ₩20,194 | ₩19,979 | ₩20,154 | +0.54% | 70.4만 |
|---|
| 2026.04.13 | ₩19,939 | ₩19,993 | ₩19,832 | ₩19,979 | +0.20% | 56.6만 |
|---|
| 2026.04.10 | ₩19,979 | ₩19,979 | ₩19,899 | ₩19,966 | -0.07% | 39.1만 |
|---|
| 2026.04.09 | ₩19,751 | ₩19,912 | ₩19,658 | ₩19,912 | +0.81% | 56.8만 |
|---|
| 2026.04.08 | ₩19,778 | ₩19,839 | ₩19,664 | ₩19,738 | -0.20% | 45.6만 |
|---|
| 2026.04.07 | ₩19,363 | ₩19,363 | ₩19,195 | ₩19,309 | -0.28% | 43.1만 |
|---|
| 2026.04.06 | ₩19,188 | ₩19,363 | ₩19,188 | ₩19,363 | +0.91% | 45.2만 |
|---|
| 2026.04.02 | ₩18,866 | ₩19,229 | ₩18,840 | ₩19,188 | +1.71% | 41.9만 |
|---|
| 2026.04.01 | ₩19,148 | ₩19,293 | ₩19,128 | ₩19,255 | +0.56% | 45.9만 |
|---|
| 2026.03.31 | ₩18,907 | ₩19,074 | ₩18,786 | ₩18,947 | +0.21% | 132.3만 |
|---|
| 2026.03.30 | ₩18,866 | ₩18,905 | ₩18,511 | ₩18,598 | -1.42% | 68.4만 |
|---|
| 2026.03.27 | ₩18,987 | ₩18,987 | ₩18,692 | ₩18,773 | -1.13% | 111.4만 |
|---|
| 2026.03.26 | ₩19,309 | ₩19,400 | ₩19,068 | ₩19,068 | -1.25% | 68.6만 |
|---|
| 2026.03.25 | ₩19,349 | ₩19,483 | ₩19,336 | ₩19,443 | +0.49% | 47.8만 |
|---|
| 2026.03.24 | ₩19,255 | ₩19,309 | ₩19,081 | ₩19,188 | -0.35% | 66.7만 |
|---|
| 2026.03.23 | ₩19,229 | ₩19,524 | ₩19,165 | ₩19,349 | +0.63% | 58.5만 |
|---|
| 2026.03.20 | ₩19,510 | ₩19,510 | ₩19,108 | ₩19,108 | -2.06% | 73.9만 |
|---|
| 2026.03.19 | ₩19,550 | ₩19,611 | ₩19,410 | ₩19,577 | +0.14% | 86.6만 |
|---|
| 2026.03.18 | ₩19,765 | ₩19,859 | ₩19,664 | ₩19,671 | -0.47% | 72.1만 |
|---|
| 2026.03.17 | ₩19,751 | ₩19,899 | ₩19,738 | ₩19,832 | +0.41% | 48.4만 |
|---|
| 2026.03.16 | ₩19,792 | ₩19,792 | ₩19,550 | ₩19,671 | -0.61% | 88.2만 |
|---|
| 2026.03.13 | ₩19,792 | ₩19,859 | ₩19,604 | ₩19,604 | -0.95% | 78만 |
|---|
| 2026.03.12 | ₩20,046 | ₩20,140 | ₩19,993 | ₩20,033 | -0.07% | 114.8만 |
|---|
| 2026.03.11 | ₩20,248 | ₩20,355 | ₩20,207 | ₩20,221 | -0.13% | 93.5만 |
|---|
| 2026.03.10 | ₩20,288 | ₩20,408 | ₩20,248 | ₩20,355 | +0.33% | 78.9만 |
|---|
| 2026.03.09 | ₩19,725 | ₩20,328 | ₩19,631 | ₩20,315 | +2.99% | 98.5만 |
|---|
| 2026.03.06 | ₩20,140 | ₩20,300 | ₩20,114 | ₩20,207 | +0.33% | 94.8만 |
|---|
| 2026.03.05 | ₩20,502 | ₩20,569 | ₩20,382 | ₩20,395 | -0.52% | 97.9만 |
|---|
| 2026.03.04 | ₩20,449 | ₩20,663 | ₩20,368 | ₩20,569 | +0.59% | 83.3만 |
|---|
| 2026.03.03 | ₩20,234 | ₩20,489 | ₩20,065 | ₩20,422 | +0.93% | 130.3만 |
|---|
| 2026.03.02 | ₩20,207 | ₩20,502 | ₩20,154 | ₩20,341 | +0.66% | 86.1만 |
|---|
| 2026.02.27 | ₩20,261 | ₩20,382 | ₩20,140 | ₩20,355 | +0.46% | 80.4만 |
|---|
| 2026.02.26 | ₩20,207 | ₩20,328 | ₩20,166 | ₩20,328 | +0.60% | 58.9만 |
|---|
| 2026.02.25 | ₩20,194 | ₩20,301 | ₩20,181 | ₩20,261 | +0.33% | 58.6만 |
|---|
| 2026.02.24 | ₩20,020 | ₩20,167 | ₩19,946 | ₩20,167 | +0.74% | 43.4만 |
|---|
| 2026.02.23 | ₩19,979 | ₩19,979 | ₩19,845 | ₩19,953 | -0.13% | 50.5만 |
|---|
| 2026.02.20 | ₩19,886 | ₩20,006 | ₩19,879 | ₩19,953 | +0.34% | 50.6만 |
|---|
| 2026.02.19 | ₩19,819 | ₩19,926 | ₩19,785 | ₩19,899 | +0.41% | 44.4만 |
|---|
| 2026.02.18 | ₩19,872 | ₩19,979 | ₩19,839 | ₩19,979 | +0.54% | 37.3만 |
|---|
| 2026.02.17 | ₩19,993 | ₩20,046 | ₩19,577 | ₩19,845 | -0.74% | 114.2만 |
|---|
| 2026.02.13 | ₩19,912 | ₩20,087 | ₩19,899 | ₩20,046 | +0.67% | 64만 |
|---|
| 2026.02.12 | ₩20,368 | ₩20,476 | ₩20,234 | ₩20,301 | -0.33% | 102.6만 |
|---|
| 2026.02.11 | ₩20,181 | ₩20,435 | ₩20,087 | ₩20,395 | +1.06% | 118.1만 |
|---|
| 2026.02.10 | ₩20,114 | ₩20,154 | ₩19,970 | ₩20,100 | -0.07% | 70.3만 |
|---|
| 2026.02.09 | ₩19,939 | ₩20,194 | ₩19,912 | ₩20,140 | +1.01% | 98.1만 |
|---|
| 2026.02.06 | ₩19,711 | ₩19,886 | ₩19,664 | ₩19,886 | +0.88% | 75.5만 |
|---|
| 2026.02.05 | ₩19,671 | ₩19,698 | ₩19,497 | ₩19,631 | -0.20% | 89.5만 |
|---|
| 2026.02.04 | ₩19,644 | ₩19,845 | ₩19,483 | ₩19,751 | +0.55% | 152.7만 |
|---|
| 2026.02.03 | ₩19,792 | ₩19,802 | ₩19,497 | ₩19,564 | -1.15% | 98.5만 |
|---|
| 2026.02.02 | ₩19,698 | ₩19,819 | ₩19,604 | ₩19,738 | +0.20% | 124.1만 |
|---|
| 2026.01.30 | ₩19,792 | ₩19,805 | ₩19,650 | ₩19,711 | -0.41% | 88.6만 |
|---|
| 2026.01.29 | ₩19,684 | ₩19,785 | ₩19,537 | ₩19,778 | +0.48% | 89만 |
|---|
| 2026.01.28 | ₩19,698 | ₩19,778 | ₩19,631 | ₩19,658 | -0.20% | 64.8만 |
|---|
| 2026.01.27 | ₩19,765 | ₩19,778 | ₩19,664 | ₩19,684 | -0.41% | 56.4만 |
|---|
| 2026.01.26 | ₩19,604 | ₩19,698 | ₩19,577 | ₩19,671 | +0.34% | 64.1만 |
|---|
| 2026.01.23 | ₩19,684 | ₩19,725 | ₩19,658 | ₩19,671 | -0.07% | 69.2만 |
|---|
| 2026.01.22 | ₩19,510 | ₩19,631 | ₩19,483 | ₩19,631 | +0.62% | 54만 |
|---|
| 2026.01.21 | ₩19,309 | ₩19,443 | ₩19,175 | ₩19,443 | +0.69% | 74.8만 |
|---|
| 2026.01.20 | ₩19,389 | ₩19,416 | ₩19,255 | ₩19,269 | -0.62% | 87.4만 |
|---|
| 2026.01.16 | ₩19,886 | ₩20,020 | ₩19,816 | ₩19,845 | -0.20% | 122.6만 |
|---|
| 2026.01.15 | ₩19,845 | ₩19,899 | ₩19,778 | ₩19,819 | -0.14% | 77.1만 |
|---|
| 2026.01.14 | ₩19,684 | ₩19,738 | ₩19,577 | ₩19,698 | +0.07% | 59.4만 |
|---|
| 2026.01.13 | ₩19,564 | ₩19,658 | ₩19,557 | ₩19,644 | +0.41% | 67.1만 |
|---|
| 2026.01.12 | ₩19,363 | ₩19,584 | ₩19,349 | ₩19,564 | +1.04% | 61.6만 |
|---|
| 2026.01.09 | ₩19,349 | ₩19,403 | ₩19,282 | ₩19,376 | +0.14% | 55.6만 |
|---|
| 2026.01.08 | ₩19,376 | ₩19,403 | ₩19,282 | ₩19,309 | -0.35% | 49.3만 |
|---|
| 2026.01.07 | ₩19,349 | ₩19,389 | ₩19,309 | ₩19,336 | -0.07% | 46.4만 |
|---|
| 2026.01.06 | ₩19,309 | ₩19,376 | ₩19,282 | ₩19,336 | +0.14% | 59.5만 |
|---|
| 2026.01.05 | ₩19,188 | ₩19,322 | ₩19,188 | ₩19,229 | +0.21% | 57.8만 |
|---|
| 2026.01.02 | ₩19,108 | ₩19,282 | ₩19,001 | ₩19,188 | +0.42% | 99.9만 |
|---|
| 2025.12.31 | ₩19,148 | ₩19,175 | ₩18,987 | ₩18,987 | -0.84% | 109.9만 |
|---|
| 2025.12.30 | ₩19,108 | ₩19,148 | ₩19,019 | ₩19,121 | +0.07% | 94.1만 |
|---|
| 2025.12.29 | ₩19,027 | ₩19,129 | ₩18,987 | ₩19,041 | +0.07% | 90.8만 |
|---|
| 2025.12.26 | ₩19,175 | ₩19,175 | ₩19,060 | ₩19,094 | -0.42% | 50.6만 |
|---|
| 2025.12.24 | ₩18,974 | ₩19,081 | ₩18,974 | ₩19,041 | +0.35% | 46.1만 |
|---|
| 2025.12.23 | ₩19,001 | ₩19,148 | ₩18,920 | ₩18,960 | -0.21% | 111.6만 |
|---|
| 2025.12.22 | ₩19,014 | ₩19,108 | ₩18,974 | ₩19,108 | +0.49% | 77.4만 |
|---|
| 2025.12.19 | ₩19,148 | ₩19,376 | ₩19,148 | ₩19,376 | +1.19% | 57.9만 |
|---|
| 2025.12.18 | ₩19,121 | ₩19,242 | ₩19,054 | ₩19,202 | +0.42% | 58.6만 |
|---|
| 2025.12.17 | ₩19,148 | ₩19,235 | ₩19,027 | ₩19,027 | -0.63% | 67.7만 |
|---|
| 2025.12.16 | ₩19,282 | ₩19,338 | ₩19,108 | ₩19,202 | -0.42% | 73.8만 |
|---|
| 2025.12.15 | ₩19,309 | ₩19,330 | ₩19,202 | ₩19,242 | -0.35% | 76.7만 |
|---|
| 2025.12.12 | ₩19,336 | ₩19,403 | ₩19,215 | ₩19,242 | -0.49% | 62.7만 |
|---|
| 2025.12.11 | ₩19,470 | ₩19,483 | ₩19,349 | ₩19,403 | -0.34% | 46.7만 |
|---|
| 2025.12.10 | ₩19,322 | ₩19,485 | ₩19,322 | ₩19,403 | +0.42% | 94.7만 |
|---|
| 2025.12.09 | ₩19,430 | ₩19,537 | ₩19,403 | ₩19,470 | +0.21% | 50.3만 |
|---|
| 2025.12.08 | ₩19,497 | ₩19,509 | ₩19,349 | ₩19,443 | -0.28% | 49.5만 |
|---|
| 2025.12.05 | ₩19,416 | ₩19,537 | ₩19,416 | ₩19,497 | +0.41% | 43만 |
|---|
| 2025.12.04 | ₩19,443 | ₩19,503 | ₩19,389 | ₩19,456 | +0.07% | 55.3만 |
|---|
| 2025.12.03 | ₩19,349 | ₩19,470 | ₩19,309 | ₩19,470 | +0.62% | 44.1만 |
|---|
| 2025.12.02 | ₩19,430 | ₩19,482 | ₩19,242 | ₩19,296 | -0.69% | 48.2만 |
|---|
| 2025.12.01 | ₩19,269 | ₩19,423 | ₩19,229 | ₩19,389 | +0.63% | 98만 |
|---|
| 2025.11.28 | ₩19,175 | ₩19,309 | ₩19,135 | ₩19,269 | +0.49% | 67.4만 |
|---|
| 2025.11.26 | ₩19,041 | ₩19,161 | ₩18,987 | ₩19,148 | +0.56% | 79.2만 |
|---|
| 2025.11.25 | ₩18,853 | ₩19,054 | ₩18,853 | ₩19,014 | +0.85% | 47.2만 |
|---|
| 2025.11.24 | ₩18,840 | ₩18,920 | ₩18,652 | ₩18,866 | +0.14% | 50.1만 |
|---|
| 2025.11.21 | ₩18,464 | ₩18,746 | ₩18,411 | ₩18,692 | +1.23% | 70.9만 |
|---|
| 2025.11.20 | ₩18,934 | ₩18,974 | ₩18,551 | ₩18,558 | -1.98% | 49.6만 |
|---|
| 2025.11.19 | ₩18,719 | ₩18,880 | ₩18,685 | ₩18,773 | +0.29% | 41.9만 |
|---|
| 2025.11.18 | ₩18,840 | ₩18,866 | ₩18,719 | ₩18,746 | -0.50% | 106.5만 |
|---|
| 2025.11.17 | ₩19,068 | ₩19,215 | ₩18,869 | ₩18,947 | -0.63% | 78만 |
|---|
| 2025.11.14 | ₩19,054 | ₩19,175 | ₩18,974 | ₩19,081 | +0.14% | 59.7만 |
|---|
| 2025.11.13 | ₩19,658 | ₩19,671 | ₩19,456 | ₩19,550 | -0.55% | 80.9만 |
|---|
| 2025.11.12 | ₩19,778 | ₩19,778 | ₩19,604 | ₩19,671 | -0.54% | 52.4만 |
|---|
| 2025.11.11 | ₩19,698 | ₩19,725 | ₩19,609 | ₩19,698 | 0.00% | 37.1만 |
|---|
| 2025.11.10 | ₩19,483 | ₩19,658 | ₩19,483 | ₩19,591 | +0.55% | 51.7만 |
|---|
| 2025.11.07 | ₩19,497 | ₩19,503 | ₩19,353 | ₩19,430 | -0.34% | 41.4만 |
|---|
| 2025.11.06 | ₩19,537 | ₩19,591 | ₩19,463 | ₩19,470 | -0.34% | 34.5만 |
|---|
| 2025.11.05 | ₩19,537 | ₩19,631 | ₩19,524 | ₩19,537 | 0.00% | 44.5만 |
|---|
| 2025.11.04 | ₩19,644 | ₩19,658 | ₩19,328 | ₩19,524 | -0.61% | 105.7만 |
|---|
| 2025.11.03 | ₩19,751 | ₩19,859 | ₩19,664 | ₩19,725 | -0.14% | 93.8만 |
|---|
| 2025.10.31 | ₩19,819 | ₩19,859 | ₩19,644 | ₩19,725 | -0.47% | 69.8만 |
|---|
| 2025.10.30 | ₩19,510 | ₩19,644 | ₩19,465 | ₩19,644 | +0.69% | 54.8만 |
|---|
| 2025.10.29 | ₩19,591 | ₩19,624 | ₩19,483 | ₩19,537 | -0.27% | 37.3만 |
|---|
| 2025.10.28 | ₩19,684 | ₩19,711 | ₩19,577 | ₩19,604 | -0.41% | 36.7만 |
|---|
| 2025.10.27 | ₩19,644 | ₩19,684 | ₩19,550 | ₩19,617 | -0.14% | 40.4만 |
|---|
| 2025.10.24 | ₩19,443 | ₩19,510 | ₩19,430 | ₩19,497 | +0.28% | 31.2만 |
|---|
| 2025.10.23 | ₩19,269 | ₩19,430 | ₩19,242 | ₩19,349 | +0.42% | 48.5만 |
|---|
| 2025.10.22 | ₩19,483 | ₩19,577 | ₩19,255 | ₩19,255 | -1.17% | 60.2만 |
|---|
| 2025.10.21 | ₩19,483 | ₩19,550 | ₩19,416 | ₩19,483 | 0.00% | 49.9만 |
|---|
| 2025.10.20 | ₩19,483 | ₩19,510 | ₩19,403 | ₩19,470 | -0.07% | 70.2만 |
|---|
| 2025.10.17 | ₩19,389 | ₩19,751 | ₩19,269 | ₩19,363 | -0.14% | 105.1만 |
|---|
| 2025.10.16 | ₩19,537 | ₩19,604 | ₩19,376 | ₩19,389 | -0.75% | 100.8만 |
|---|
| 2025.10.15 | ₩19,698 | ₩19,711 | ₩19,550 | ₩19,564 | -0.68% | 49만 |
|---|
| 2025.10.14 | ₩19,778 | ₩19,966 | ₩19,778 | ₩19,912 | +0.68% | 62만 |
|---|
| 2025.10.13 | ₩19,886 | ₩20,006 | ₩19,845 | ₩19,926 | +0.20% | 53.2만 |
|---|
| 2025.10.10 | ₩20,073 | ₩20,114 | ₩19,698 | ₩19,778 | -1.47% | 48.5만 |
|---|