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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩18,350 | ₩18,491 | ₩18,189 | ₩18,404 | +0.29% | 309.1만 |
| 2026.09.28–2026.10.02 | ₩18,243 | ₩18,592 | ₩18,008 | ₩18,417 | +0.96% | 526.7만 |
| 2026.09.21–2026.09.25 | ₩19,155 | ₩19,209 | ₩18,223 | ₩18,377 | -4.06% | 743.3만 |
| 2026.09.14–2026.09.18 | ₩19,584 | ₩19,785 | ₩18,893 | ₩19,235 | -1.78% | 735.7만 |
| 2026.09.08–2026.09.11 | ₩21,435 | ₩21,636 | ₩19,316 | ₩19,852 | -7.38% | 693.3만 |
| 2026.08.31–2026.09.04 | ₩21,449 | ₩21,529 | ₩21,194 | ₩21,462 | +0.06% | 248.7만 |
| 2026.08.24–2026.08.28 | ₩21,328 | ₩21,462 | ₩21,120 | ₩21,462 | +0.63% | 217.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,496 |
| ₩20,993 |
| ₩21,328 |
| +0.57% |
| 331.3만 |
| 2026.08.10–2026.08.14 | ₩21,502 | ₩21,730 | ₩21,254 | ₩21,274 | -1.06% | 364.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩21,194 | ₩21,596 | ₩21,154 | ₩21,516 | +1.52% | 305.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩20,630 | ₩21,261 | ₩20,456 | ₩21,140 | +2.47% | 327만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,791 | ₩21,133 | ₩20,537 | ₩20,537 | -1.23% | 276만 |
|---|
| 2026.07.13–2026.07.17 | ₩21,596 | ₩21,636 | ₩20,630 | ₩20,711 | -4.10% | 673.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩21,261 | ₩21,663 | ₩21,147 | ₩21,623 | +1.70% | 276.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩21,261 | ₩21,704 | ₩21,113 | ₩21,140 | -0.57% | 359만 |
|---|
| 2026.06.22–2026.06.26 | ₩21,301 | ₩21,382 | ₩20,858 | ₩21,221 | -0.38% | 229.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,247 | ₩21,489 | ₩20,919 | ₩21,274 | +0.13% | 254만 |
|---|
| 2026.06.08–2026.06.12 | ₩20,872 | ₩21,529 | ₩20,765 | ₩21,529 | +3.15% | 426.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩21,355 | ₩21,435 | ₩20,731 | ₩20,738 | -2.89% | 335.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,926 | ₩21,435 | ₩20,845 | ₩21,355 | +2.05% | 236.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩20,671 | ₩20,872 | ₩20,262 | ₩20,818 | +0.71% | 298.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩20,738 | ₩21,315 | ₩20,523 | ₩20,657 | -0.39% | 432.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩20,402 | ₩20,966 | ₩20,382 | ₩20,818 | +2.04% | 401.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩20,013 | ₩20,429 | ₩19,940 | ₩20,389 | +1.88% | 284.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩19,879 | ₩20,067 | ₩19,691 | ₩20,040 | +0.81% | 244.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩19,946 | ₩20,201 | ₩19,484 | ₩19,852 | -0.47% | 309.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩19,195 | ₩19,987 | ₩19,195 | ₩19,973 | +4.05% | 229.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩18,873 | ₩19,300 | ₩18,518 | ₩19,195 | +1.71% | 288.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩19,235 | ₩19,530 | ₩18,699 | ₩18,779 | -2.37% | 353.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,799 | ₩19,906 | ₩19,115 | ₩19,115 | -3.46% | 369.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,732 | ₩20,416 | ₩19,611 | ₩19,611 | -0.61% | 463.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩20,215 | ₩20,671 | ₩20,072 | ₩20,215 | 0.00% | 492.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩19,987 | ₩20,389 | ₩19,852 | ₩20,362 | +1.88% | 291.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩20,000 | ₩20,054 | ₩19,584 | ₩19,960 | -0.20% | 246.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩19,946 | ₩20,483 | ₩19,906 | ₩20,054 | +0.54% | 453.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩19,705 | ₩19,893 | ₩19,490 | ₩19,893 | +0.95% | 540.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩19,611 | ₩19,812 | ₩19,544 | ₩19,718 | +0.55% | 362.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩19,396 | ₩19,732 | ₩19,182 | ₩19,678 | +1.45% | 285.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩19,370 | ₩20,027 | ₩19,356 | ₩19,852 | +2.49% | 387.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩19,195 | ₩19,410 | ₩19,195 | ₩19,383 | +0.98% | 268.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩19,034 | ₩19,289 | ₩18,994 | ₩19,195 | +0.85% | 394.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩19,021 | ₩19,182 | ₩18,927 | ₩19,101 | +0.42% | 285.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩19,316 | ₩19,383 | ₩19,034 | ₩19,383 | +0.35% | 334.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩19,504 | ₩19,544 | ₩19,222 | ₩19,249 | -1.31% | 303.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩19,276 | ₩19,544 | ₩19,235 | ₩19,504 | +1.18% | 288.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,846 | ₩19,316 | ₩18,659 | ₩19,276 | +2.28% | 244만 |
|---|
| 2025.11.17–2025.11.21 | ₩19,074 | ₩19,222 | ₩18,417 | ₩18,699 | -1.97% | 346.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩19,490 | ₩19,785 | ₩18,981 | ₩19,088 | -2.06% | 281.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩19,759 | ₩19,866 | ₩19,335 | ₩19,437 | -1.63% | 319.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩19,651 | ₩19,866 | ₩19,471 | ₩19,732 | +0.41% | 239.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩19,490 | ₩19,584 | ₩19,249 | ₩19,504 | +0.07% | 259.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩19,893 | ₩20,013 | ₩19,276 | ₩19,370 | -2.63% | 370만 |
|---|
| 2025.10.10–2025.10.10 | ₩20,080 | ₩20,121 | ₩19,705 | ₩19,785 | -1.47% | 48.5만 |
|---|