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 | ₩18,427 | ₩18,427 | ₩18,259 | ₩18,400 | -0.15% | 53.4만 |
| 2026.10.08 | ₩18,427 | ₩18,480 | ₩18,266 | ₩18,279 | -0.80% | 60.6만 |
| 2026.10.07 | ₩18,373 | ₩18,487 | ₩18,319 | ₩18,467 | +0.51% | 41만 |
| 2026.10.06 | ₩18,226 | ₩18,427 | ₩18,199 | ₩18,386 | +0.88% | 77.2만 |
| 2026.10.05 | ₩18,346 | ₩18,386 | ₩18,185 | ₩18,293 | -0.29% | 76.9만 |
| 2026.10.02 | ₩18,427 | ₩18,440 | ₩18,212 | ₩18,413 | -0.07% | 51.9만 |
| 2026.10.01 | ₩18,588 | ₩18,588 | ₩18,158 | ₩18,226 | -1.95% | 146.4만 |
| 2026.09.30 | ₩18,373 | ₩18,547 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,373 |
| 0.00% |
| 127.3만 |
| 2026.09.29 | ₩18,172 | ₩18,348 | ₩18,004 | ₩18,333 | +0.89% | 117.3만 |
|---|
| 2026.09.28 | ₩18,239 | ₩18,306 | ₩18,118 | ₩18,185 | -0.29% | 83.8만 |
|---|
| 2026.09.25 | ₩18,614 | ₩18,836 | ₩18,219 | ₩18,373 | -1.30% | 161.7만 |
|---|
| 2026.09.24 | ₩18,655 | ₩19,037 | ₩18,286 | ₩18,614 | -0.22% | 183.2만 |
|---|
| 2026.09.23 | ₩19,044 | ₩19,044 | ₩18,695 | ₩18,708 | -1.76% | 120.2만 |
|---|
| 2026.09.22 | ₩18,977 | ₩19,044 | ₩18,863 | ₩19,017 | +0.21% | 154.6만 |
|---|
| 2026.09.21 | ₩19,151 | ₩19,205 | ₩18,956 | ₩18,963 | -0.98% | 123.6만 |
|---|
| 2026.09.18 | ₩19,178 | ₩19,312 | ₩19,097 | ₩19,231 | +0.28% | 129.5만 |
|---|
| 2026.09.17 | ₩19,151 | ₩19,339 | ₩19,151 | ₩19,218 | +0.35% | 101.5만 |
|---|
| 2026.09.16 | ₩19,030 | ₩19,210 | ₩18,889 | ₩19,003 | -0.14% | 174.2만 |
|---|
| 2026.09.15 | ₩19,312 | ₩19,443 | ₩18,977 | ₩19,030 | -1.46% | 142.7만 |
|---|
| 2026.09.14 | ₩19,580 | ₩19,781 | ₩19,352 | ₩19,714 | +0.68% | 187.8만 |
|---|
| 2026.09.11 | ₩20,251 | ₩20,385 | ₩19,312 | ₩19,848 | -1.99% | 510.9만 |
|---|
| 2026.09.10 | ₩21,310 | ₩21,507 | ₩21,256 | ₩21,337 | +0.13% | 89.9만 |
|---|
| 2026.09.09 | ₩21,565 | ₩21,632 | ₩21,411 | ₩21,444 | -0.56% | 56.9만 |
|---|
| 2026.09.08 | ₩21,431 | ₩21,578 | ₩21,391 | ₩21,565 | +0.63% | 35.8만 |
|---|
| 2026.09.04 | ₩21,444 | ₩21,478 | ₩21,370 | ₩21,458 | +0.06% | 40만 |
|---|
| 2026.09.03 | ₩21,364 | ₩21,525 | ₩21,283 | ₩21,525 | +0.75% | 44.2만 |
|---|
| 2026.09.02 | ₩21,256 | ₩21,350 | ₩21,222 | ₩21,323 | +0.32% | 41.3만 |
|---|
| 2026.09.01 | ₩21,323 | ₩21,391 | ₩21,189 | ₩21,189 | -0.63% | 63.4만 |
|---|
| 2026.08.31 | ₩21,444 | ₩21,484 | ₩21,323 | ₩21,431 | -0.06% | 59.8만 |
|---|
| 2026.08.28 | ₩21,310 | ₩21,458 | ₩21,230 | ₩21,458 | +0.69% | 43.6만 |
|---|
| 2026.08.27 | ₩21,163 | ₩21,337 | ₩21,163 | ₩21,310 | +0.70% | 42.7만 |
|---|
| 2026.08.26 | ₩21,256 | ₩21,310 | ₩21,163 | ₩21,176 | -0.38% | 44만 |
|---|
| 2026.08.25 | ₩21,149 | ₩21,323 | ₩21,149 | ₩21,297 | +0.70% | 33.2만 |
|---|
| 2026.08.24 | ₩21,323 | ₩21,348 | ₩21,116 | ₩21,149 | -0.82% | 54.4만 |
|---|
| 2026.08.21 | ₩21,216 | ₩21,491 | ₩21,149 | ₩21,323 | +0.51% | 88.4만 |
|---|
| 2026.08.20 | ₩21,270 | ₩21,270 | ₩21,102 | ₩21,109 | -0.76% | 52.2만 |
|---|
| 2026.08.19 | ₩21,270 | ₩21,388 | ₩21,189 | ₩21,323 | +0.25% | 40.5만 |
|---|
| 2026.08.18 | ₩21,028 | ₩21,163 | ₩20,988 | ₩21,136 | +0.51% | 55.8만 |
|---|
| 2026.08.17 | ₩21,203 | ₩21,323 | ₩21,071 | ₩21,082 | -0.57% | 94.5만 |
|---|
| 2026.08.14 | ₩21,458 | ₩21,506 | ₩21,250 | ₩21,270 | -0.88% | 56.1만 |
|---|
| 2026.08.13 | ₩21,605 | ₩21,726 | ₩21,484 | ₩21,712 | +0.50% | 94만 |
|---|
| 2026.08.12 | ₩21,632 | ₩21,682 | ₩21,458 | ₩21,525 | -0.50% | 83.8만 |
|---|
| 2026.08.11 | ₩21,605 | ₩21,723 | ₩21,525 | ₩21,605 | 0.00% | 73.6만 |
|---|
| 2026.08.10 | ₩21,498 | ₩21,632 | ₩21,484 | ₩21,565 | +0.31% | 56.9만 |
|---|
| 2026.08.07 | ₩21,458 | ₩21,565 | ₩21,431 | ₩21,511 | +0.25% | 51.4만 |
|---|
| 2026.08.06 | ₩21,323 | ₩21,498 | ₩21,323 | ₩21,404 | +0.38% | 42.1만 |
|---|
| 2026.08.05 | ₩21,498 | ₩21,592 | ₩21,283 | ₩21,283 | -1.00% | 60.3만 |
|---|
| 2026.08.04 | ₩21,297 | ₩21,551 | ₩21,279 | ₩21,498 | +0.94% | 77.4만 |
|---|
| 2026.08.03 | ₩21,189 | ₩21,350 | ₩21,149 | ₩21,270 | +0.38% | 74.2만 |
|---|
| 2026.07.31 | ₩21,136 | ₩21,256 | ₩21,042 | ₩21,136 | 0.00% | 104.6만 |
|---|
| 2026.07.30 | ₩20,720 | ₩21,008 | ₩20,613 | ₩20,948 | +1.10% | 57만 |
|---|
| 2026.07.29 | ₩20,774 | ₩20,841 | ₩20,532 | ₩20,586 | -0.90% | 66.3만 |
|---|
| 2026.07.28 | ₩20,599 | ₩20,723 | ₩20,532 | ₩20,707 | +0.52% | 44.2만 |
|---|
| 2026.07.27 | ₩20,626 | ₩20,787 | ₩20,452 | ₩20,599 | -0.13% | 55만 |
|---|
| 2026.07.24 | ₩20,760 | ₩20,827 | ₩20,532 | ₩20,532 | -1.10% | 51.5만 |
|---|
| 2026.07.23 | ₩20,854 | ₩20,894 | ₩20,680 | ₩20,720 | -0.64% | 60.2만 |
|---|
| 2026.07.22 | ₩20,881 | ₩21,129 | ₩20,881 | ₩20,988 | +0.51% | 56.6만 |
|---|
| 2026.07.21 | ₩20,827 | ₩21,028 | ₩20,680 | ₩20,948 | +0.58% | 53.7만 |
|---|
| 2026.07.20 | ₩20,787 | ₩20,908 | ₩20,733 | ₩20,733 | -0.26% | 54.1만 |
|---|
| 2026.07.17 | ₩20,800 | ₩20,849 | ₩20,626 | ₩20,707 | -0.45% | 276.7만 |
|---|
| 2026.07.16 | ₩20,948 | ₩20,995 | ₩20,827 | ₩20,961 | +0.06% | 72.2만 |
|---|
| 2026.07.15 | ₩21,122 | ₩21,176 | ₩21,015 | ₩21,069 | -0.25% | 95.6만 |
|---|
| 2026.07.14 | ₩21,551 | ₩21,558 | ₩21,323 | ₩21,431 | -0.56% | 95.7만 |
|---|
| 2026.07.13 | ₩21,592 | ₩21,632 | ₩21,344 | ₩21,417 | -0.81% | 132.9만 |
|---|
| 2026.07.10 | ₩21,511 | ₩21,659 | ₩21,471 | ₩21,619 | +0.50% | 57만 |
|---|
| 2026.07.09 | ₩21,377 | ₩21,505 | ₩21,270 | ₩21,458 | +0.38% | 53.1만 |
|---|
| 2026.07.08 | ₩21,323 | ₩21,484 | ₩21,142 | ₩21,243 | -0.38% | 51.4만 |
|---|
| 2026.07.07 | ₩21,391 | ₩21,431 | ₩21,256 | ₩21,323 | -0.31% | 54.3만 |
|---|
| 2026.07.06 | ₩21,256 | ₩21,458 | ₩21,189 | ₩21,444 | +0.88% | 61.1만 |
|---|
| 2026.07.02 | ₩21,230 | ₩21,321 | ₩21,109 | ₩21,136 | -0.44% | 58.8만 |
|---|
| 2026.07.01 | ₩21,377 | ₩21,391 | ₩21,189 | ₩21,230 | -0.69% | 79.1만 |
|---|
| 2026.06.30 | ₩21,592 | ₩21,699 | ₩21,236 | ₩21,364 | -1.06% | 151만 |
|---|
| 2026.06.29 | ₩21,256 | ₩21,551 | ₩21,216 | ₩21,551 | +1.39% | 70.1만 |
|---|
| 2026.06.26 | ₩21,082 | ₩21,256 | ₩21,042 | ₩21,216 | +0.64% | 52.1만 |
|---|
| 2026.06.25 | ₩21,082 | ₩21,216 | ₩20,975 | ₩21,136 | +0.25% | 46.7만 |
|---|
| 2026.06.24 | ₩20,961 | ₩21,055 | ₩20,854 | ₩21,002 | +0.19% | 43.8만 |
|---|
| 2026.06.23 | ₩21,028 | ₩21,096 | ₩20,921 | ₩20,921 | -0.51% | 44.5만 |
|---|
| 2026.06.22 | ₩21,297 | ₩21,377 | ₩21,156 | ₩21,230 | -0.31% | 42.2만 |
|---|
| 2026.06.18 | ₩21,122 | ₩21,404 | ₩21,109 | ₩21,270 | +0.70% | 36.9만 |
|---|
| 2026.06.17 | ₩21,149 | ₩21,243 | ₩20,948 | ₩20,988 | -0.76% | 56.5만 |
|---|
| 2026.06.16 | ₩21,055 | ₩21,216 | ₩20,914 | ₩21,028 | -0.13% | 66.9만 |
|---|
| 2026.06.15 | ₩21,243 | ₩21,484 | ₩21,055 | ₩21,069 | -0.82% | 93.7만 |
|---|
| 2026.06.12 | ₩21,337 | ₩21,525 | ₩21,216 | ₩21,525 | +0.88% | 107.1만 |
|---|
| 2026.06.11 | ₩21,028 | ₩21,404 | ₩20,948 | ₩21,404 | +1.79% | 86.9만 |
|---|
| 2026.06.10 | ₩20,854 | ₩21,176 | ₩20,854 | ₩20,921 | +0.32% | 70.7만 |
|---|
| 2026.06.09 | ₩21,096 | ₩21,283 | ₩20,760 | ₩20,921 | -0.83% | 91.5만 |
|---|
| 2026.06.08 | ₩20,868 | ₩21,209 | ₩20,827 | ₩21,149 | +1.35% | 70.7만 |
|---|
| 2026.06.05 | ₩20,868 | ₩21,002 | ₩20,727 | ₩20,733 | -0.64% | 64.2만 |
|---|
| 2026.06.04 | ₩20,988 | ₩21,049 | ₩20,908 | ₩20,948 | -0.19% | 60.1만 |
|---|
| 2026.06.03 | ₩21,189 | ₩21,212 | ₩20,854 | ₩21,028 | -0.76% | 84.8만 |
|---|
| 2026.06.02 | ₩21,404 | ₩21,404 | ₩21,203 | ₩21,323 | -0.38% | 69.8만 |
|---|
| 2026.06.01 | ₩21,350 | ₩21,431 | ₩21,270 | ₩21,377 | +0.13% | 56.5만 |
|---|
| 2026.05.29 | ₩21,216 | ₩21,431 | ₩21,199 | ₩21,350 | +0.63% | 71.8만 |
|---|
| 2026.05.28 | ₩21,149 | ₩21,216 | ₩21,042 | ₩21,216 | +0.32% | 48.6만 |
|---|
| 2026.05.27 | ₩21,002 | ₩21,176 | ₩20,961 | ₩21,042 | +0.19% | 56.3만 |
|---|
| 2026.05.26 | ₩20,921 | ₩20,975 | ₩20,841 | ₩20,975 | +0.26% | 60.1만 |
|---|
| 2026.05.22 | ₩20,800 | ₩20,868 | ₩20,747 | ₩20,814 | +0.06% | 36.8만 |
|---|
| 2026.05.21 | ₩20,613 | ₩20,774 | ₩20,539 | ₩20,774 | +0.78% | 42.3만 |
|---|
| 2026.05.20 | ₩20,398 | ₩20,666 | ₩20,398 | ₩20,666 | +1.31% | 40.8만 |
|---|
| 2026.05.19 | ₩20,398 | ₩20,539 | ₩20,257 | ₩20,318 | -0.39% | 89.2만 |
|---|
| 2026.05.18 | ₩20,666 | ₩20,666 | ₩20,351 | ₩20,532 | -0.65% | 89.4만 |
|---|
| 2026.05.15 | ₩20,613 | ₩20,868 | ₩20,519 | ₩20,653 | +0.20% | 100.8만 |
|---|
| 2026.05.14 | ₩21,122 | ₩21,310 | ₩21,055 | ₩21,055 | -0.32% | 106.4만 |
|---|
| 2026.05.13 | ₩21,055 | ₩21,109 | ₩20,959 | ₩21,082 | +0.13% | 75.6만 |
|---|
| 2026.05.12 | ₩20,854 | ₩21,062 | ₩20,760 | ₩21,042 | +0.90% | 73.2만 |
|---|
| 2026.05.11 | ₩20,733 | ₩21,062 | ₩20,733 | ₩20,908 | +0.84% | 76.6만 |
|---|
| 2026.05.08 | ₩20,653 | ₩20,908 | ₩20,653 | ₩20,814 | +0.78% | 61만 |
|---|
| 2026.05.07 | ₩20,653 | ₩20,774 | ₩20,626 | ₩20,720 | +0.32% | 59.5만 |
|---|
| 2026.05.06 | ₩20,586 | ₩20,961 | ₩20,465 | ₩20,841 | +1.24% | 146만 |
|---|
| 2026.05.05 | ₩20,479 | ₩20,586 | ₩20,452 | ₩20,586 | +0.52% | 53.2만 |
|---|
| 2026.05.04 | ₩20,398 | ₩20,519 | ₩20,378 | ₩20,479 | +0.39% | 81.8만 |
|---|
| 2026.05.01 | ₩20,318 | ₩20,425 | ₩20,217 | ₩20,385 | +0.33% | 68.9만 |
|---|
| 2026.04.30 | ₩20,277 | ₩20,277 | ₩20,197 | ₩20,251 | -0.13% | 67.6만 |
|---|
| 2026.04.29 | ₩20,036 | ₩20,170 | ₩20,003 | ₩20,170 | +0.67% | 66.4만 |
|---|
| 2026.04.28 | ₩19,996 | ₩20,090 | ₩19,982 | ₩20,076 | +0.40% | 38.9만 |
|---|
| 2026.04.27 | ₩20,009 | ₩20,117 | ₩19,935 | ₩20,063 | +0.27% | 42.8만 |
|---|
| 2026.04.24 | ₩19,969 | ₩20,043 | ₩19,929 | ₩20,036 | +0.34% | 24.3만 |
|---|
| 2026.04.23 | ₩19,875 | ₩20,009 | ₩19,788 | ₩19,889 | +0.07% | 46만 |
|---|
| 2026.04.22 | ₩20,023 | ₩20,063 | ₩19,687 | ₩19,996 | -0.13% | 101.5만 |
|---|
| 2026.04.21 | ₩19,848 | ₩19,927 | ₩19,795 | ₩19,915 | +0.34% | 41.8만 |
|---|
| 2026.04.20 | ₩19,875 | ₩19,910 | ₩19,748 | ₩19,848 | -0.13% | 31.3만 |
|---|
| 2026.04.17 | ₩19,808 | ₩19,868 | ₩19,620 | ₩19,848 | +0.20% | 52.3만 |
|---|
| 2026.04.16 | ₩19,754 | ₩19,808 | ₩19,479 | ₩19,620 | -0.68% | 71만 |
|---|
| 2026.04.15 | ₩19,781 | ₩19,821 | ₩19,486 | ₩19,781 | 0.00% | 59.3만 |
|---|
| 2026.04.14 | ₩20,049 | ₩20,197 | ₩19,982 | ₩20,157 | +0.54% | 70.4만 |
|---|
| 2026.04.13 | ₩19,942 | ₩19,996 | ₩19,835 | ₩19,982 | +0.20% | 56.6만 |
|---|
| 2026.04.10 | ₩19,982 | ₩19,982 | ₩19,902 | ₩19,969 | -0.07% | 39.1만 |
|---|
| 2026.04.09 | ₩19,754 | ₩19,915 | ₩19,661 | ₩19,915 | +0.81% | 56.8만 |
|---|
| 2026.04.08 | ₩19,781 | ₩19,842 | ₩19,667 | ₩19,741 | -0.20% | 45.6만 |
|---|
| 2026.04.07 | ₩19,365 | ₩19,365 | ₩19,198 | ₩19,312 | -0.28% | 43.1만 |
|---|
| 2026.04.06 | ₩19,191 | ₩19,365 | ₩19,191 | ₩19,365 | +0.91% | 45.2만 |
|---|
| 2026.04.02 | ₩18,869 | ₩19,231 | ₩18,842 | ₩19,191 | +1.71% | 41.9만 |
|---|
| 2026.04.01 | ₩19,151 | ₩19,296 | ₩19,131 | ₩19,258 | +0.56% | 45.9만 |
|---|
| 2026.03.31 | ₩18,910 | ₩19,077 | ₩18,789 | ₩18,950 | +0.21% | 132.3만 |
|---|
| 2026.03.30 | ₩18,869 | ₩18,908 | ₩18,514 | ₩18,601 | -1.42% | 68.4만 |
|---|
| 2026.03.27 | ₩18,990 | ₩18,990 | ₩18,695 | ₩18,775 | -1.13% | 111.4만 |
|---|
| 2026.03.26 | ₩19,312 | ₩19,403 | ₩19,070 | ₩19,070 | -1.25% | 68.6만 |
|---|
| 2026.03.25 | ₩19,352 | ₩19,486 | ₩19,339 | ₩19,446 | +0.49% | 47.8만 |
|---|
| 2026.03.24 | ₩19,258 | ₩19,312 | ₩19,084 | ₩19,191 | -0.35% | 66.7만 |
|---|
| 2026.03.23 | ₩19,231 | ₩19,526 | ₩19,168 | ₩19,352 | +0.63% | 58.5만 |
|---|
| 2026.03.20 | ₩19,513 | ₩19,513 | ₩19,111 | ₩19,111 | -2.06% | 73.9만 |
|---|
| 2026.03.19 | ₩19,553 | ₩19,614 | ₩19,412 | ₩19,580 | +0.14% | 86.6만 |
|---|
| 2026.03.18 | ₩19,768 | ₩19,862 | ₩19,667 | ₩19,674 | -0.47% | 72.1만 |
|---|
| 2026.03.17 | ₩19,754 | ₩19,902 | ₩19,741 | ₩19,835 | +0.41% | 48.4만 |
|---|
| 2026.03.16 | ₩19,795 | ₩19,795 | ₩19,553 | ₩19,674 | -0.61% | 88.2만 |
|---|
| 2026.03.13 | ₩19,795 | ₩19,862 | ₩19,607 | ₩19,607 | -0.95% | 78만 |
|---|
| 2026.03.12 | ₩20,049 | ₩20,143 | ₩19,996 | ₩20,036 | -0.07% | 114.8만 |
|---|
| 2026.03.11 | ₩20,251 | ₩20,358 | ₩20,210 | ₩20,224 | -0.13% | 93.5만 |
|---|
| 2026.03.10 | ₩20,291 | ₩20,412 | ₩20,251 | ₩20,358 | +0.33% | 78.9만 |
|---|
| 2026.03.09 | ₩19,728 | ₩20,331 | ₩19,634 | ₩20,318 | +2.99% | 98.5만 |
|---|
| 2026.03.06 | ₩20,143 | ₩20,303 | ₩20,117 | ₩20,210 | +0.33% | 94.8만 |
|---|
| 2026.03.05 | ₩20,505 | ₩20,572 | ₩20,385 | ₩20,398 | -0.52% | 97.9만 |
|---|
| 2026.03.04 | ₩20,452 | ₩20,666 | ₩20,371 | ₩20,572 | +0.59% | 83.3만 |
|---|
| 2026.03.03 | ₩20,237 | ₩20,492 | ₩20,068 | ₩20,425 | +0.93% | 130.3만 |
|---|
| 2026.03.02 | ₩20,210 | ₩20,505 | ₩20,157 | ₩20,344 | +0.66% | 86.1만 |
|---|
| 2026.02.27 | ₩20,264 | ₩20,385 | ₩20,143 | ₩20,358 | +0.46% | 80.4만 |
|---|
| 2026.02.26 | ₩20,210 | ₩20,331 | ₩20,169 | ₩20,331 | +0.60% | 58.9만 |
|---|
| 2026.02.25 | ₩20,197 | ₩20,304 | ₩20,184 | ₩20,264 | +0.33% | 58.6만 |
|---|
| 2026.02.24 | ₩20,023 | ₩20,170 | ₩19,949 | ₩20,170 | +0.74% | 43.4만 |
|---|
| 2026.02.23 | ₩19,982 | ₩19,982 | ₩19,848 | ₩19,956 | -0.13% | 50.5만 |
|---|
| 2026.02.20 | ₩19,889 | ₩20,009 | ₩19,882 | ₩19,956 | +0.34% | 50.6만 |
|---|
| 2026.02.19 | ₩19,821 | ₩19,929 | ₩19,788 | ₩19,902 | +0.41% | 44.4만 |
|---|
| 2026.02.18 | ₩19,875 | ₩19,982 | ₩19,842 | ₩19,982 | +0.54% | 37.3만 |
|---|
| 2026.02.17 | ₩19,996 | ₩20,049 | ₩19,580 | ₩19,848 | -0.74% | 114.2만 |
|---|
| 2026.02.13 | ₩19,915 | ₩20,090 | ₩19,902 | ₩20,049 | +0.67% | 64만 |
|---|
| 2026.02.12 | ₩20,371 | ₩20,479 | ₩20,237 | ₩20,304 | -0.33% | 102.6만 |
|---|
| 2026.02.11 | ₩20,184 | ₩20,438 | ₩20,090 | ₩20,398 | +1.06% | 118.1만 |
|---|
| 2026.02.10 | ₩20,117 | ₩20,157 | ₩19,973 | ₩20,103 | -0.07% | 70.3만 |
|---|
| 2026.02.09 | ₩19,942 | ₩20,197 | ₩19,915 | ₩20,143 | +1.01% | 98.1만 |
|---|
| 2026.02.06 | ₩19,714 | ₩19,889 | ₩19,667 | ₩19,889 | +0.88% | 75.5만 |
|---|
| 2026.02.05 | ₩19,674 | ₩19,701 | ₩19,500 | ₩19,634 | -0.20% | 89.5만 |
|---|
| 2026.02.04 | ₩19,647 | ₩19,848 | ₩19,486 | ₩19,754 | +0.55% | 152.7만 |
|---|
| 2026.02.03 | ₩19,795 | ₩19,805 | ₩19,500 | ₩19,567 | -1.15% | 98.5만 |
|---|
| 2026.02.02 | ₩19,701 | ₩19,821 | ₩19,607 | ₩19,741 | +0.20% | 124.1만 |
|---|
| 2026.01.30 | ₩19,795 | ₩19,808 | ₩19,652 | ₩19,714 | -0.41% | 88.6만 |
|---|
| 2026.01.29 | ₩19,687 | ₩19,788 | ₩19,540 | ₩19,781 | +0.48% | 89만 |
|---|
| 2026.01.28 | ₩19,701 | ₩19,781 | ₩19,634 | ₩19,661 | -0.20% | 64.8만 |
|---|
| 2026.01.27 | ₩19,768 | ₩19,781 | ₩19,667 | ₩19,687 | -0.41% | 56.4만 |
|---|
| 2026.01.26 | ₩19,607 | ₩19,701 | ₩19,580 | ₩19,674 | +0.34% | 64.1만 |
|---|
| 2026.01.23 | ₩19,687 | ₩19,728 | ₩19,661 | ₩19,674 | -0.07% | 69.2만 |
|---|
| 2026.01.22 | ₩19,513 | ₩19,634 | ₩19,486 | ₩19,634 | +0.62% | 54만 |
|---|
| 2026.01.21 | ₩19,312 | ₩19,446 | ₩19,178 | ₩19,446 | +0.69% | 74.8만 |
|---|
| 2026.01.20 | ₩19,392 | ₩19,419 | ₩19,258 | ₩19,272 | -0.62% | 87.4만 |
|---|
| 2026.01.16 | ₩19,889 | ₩20,023 | ₩19,819 | ₩19,848 | -0.20% | 122.6만 |
|---|
| 2026.01.15 | ₩19,848 | ₩19,902 | ₩19,781 | ₩19,821 | -0.14% | 77.1만 |
|---|
| 2026.01.14 | ₩19,687 | ₩19,741 | ₩19,580 | ₩19,701 | +0.07% | 59.4만 |
|---|
| 2026.01.13 | ₩19,567 | ₩19,661 | ₩19,560 | ₩19,647 | +0.41% | 67.1만 |
|---|
| 2026.01.12 | ₩19,365 | ₩19,587 | ₩19,352 | ₩19,567 | +1.04% | 61.6만 |
|---|
| 2026.01.09 | ₩19,352 | ₩19,406 | ₩19,285 | ₩19,379 | +0.14% | 55.6만 |
|---|
| 2026.01.08 | ₩19,379 | ₩19,406 | ₩19,285 | ₩19,312 | -0.35% | 49.3만 |
|---|
| 2026.01.07 | ₩19,352 | ₩19,392 | ₩19,312 | ₩19,339 | -0.07% | 46.4만 |
|---|
| 2026.01.06 | ₩19,312 | ₩19,379 | ₩19,285 | ₩19,339 | +0.14% | 59.5만 |
|---|
| 2026.01.05 | ₩19,191 | ₩19,325 | ₩19,191 | ₩19,231 | +0.21% | 57.8만 |
|---|
| 2026.01.02 | ₩19,111 | ₩19,285 | ₩19,003 | ₩19,191 | +0.42% | 99.9만 |
|---|
| 2025.12.31 | ₩19,151 | ₩19,178 | ₩18,990 | ₩18,990 | -0.84% | 109.9만 |
|---|
| 2025.12.30 | ₩19,111 | ₩19,151 | ₩19,022 | ₩19,124 | +0.07% | 94.1만 |
|---|
| 2025.12.29 | ₩19,030 | ₩19,132 | ₩18,990 | ₩19,044 | +0.07% | 90.8만 |
|---|
| 2025.12.26 | ₩19,178 | ₩19,178 | ₩19,062 | ₩19,097 | -0.42% | 50.6만 |
|---|
| 2025.12.24 | ₩18,977 | ₩19,084 | ₩18,977 | ₩19,044 | +0.35% | 46.1만 |
|---|
| 2025.12.23 | ₩19,003 | ₩19,151 | ₩18,923 | ₩18,963 | -0.21% | 111.6만 |
|---|
| 2025.12.22 | ₩19,017 | ₩19,111 | ₩18,977 | ₩19,111 | +0.49% | 77.4만 |
|---|
| 2025.12.19 | ₩19,151 | ₩19,379 | ₩19,151 | ₩19,379 | +1.19% | 57.9만 |
|---|
| 2025.12.18 | ₩19,124 | ₩19,245 | ₩19,057 | ₩19,205 | +0.42% | 58.6만 |
|---|
| 2025.12.17 | ₩19,151 | ₩19,238 | ₩19,030 | ₩19,030 | -0.63% | 67.7만 |
|---|
| 2025.12.16 | ₩19,285 | ₩19,341 | ₩19,111 | ₩19,205 | -0.42% | 73.8만 |
|---|
| 2025.12.15 | ₩19,312 | ₩19,333 | ₩19,205 | ₩19,245 | -0.35% | 76.7만 |
|---|
| 2025.12.12 | ₩19,339 | ₩19,406 | ₩19,218 | ₩19,245 | -0.49% | 62.7만 |
|---|
| 2025.12.11 | ₩19,473 | ₩19,486 | ₩19,352 | ₩19,406 | -0.34% | 46.7만 |
|---|
| 2025.12.10 | ₩19,325 | ₩19,488 | ₩19,325 | ₩19,406 | +0.42% | 94.7만 |
|---|
| 2025.12.09 | ₩19,433 | ₩19,540 | ₩19,406 | ₩19,473 | +0.21% | 50.3만 |
|---|
| 2025.12.08 | ₩19,500 | ₩19,512 | ₩19,352 | ₩19,446 | -0.28% | 49.5만 |
|---|
| 2025.12.05 | ₩19,419 | ₩19,540 | ₩19,419 | ₩19,500 | +0.41% | 43만 |
|---|
| 2025.12.04 | ₩19,446 | ₩19,506 | ₩19,392 | ₩19,459 | +0.07% | 55.3만 |
|---|
| 2025.12.03 | ₩19,352 | ₩19,473 | ₩19,312 | ₩19,473 | +0.62% | 44.1만 |
|---|
| 2025.12.02 | ₩19,433 | ₩19,485 | ₩19,245 | ₩19,298 | -0.69% | 48.2만 |
|---|
| 2025.12.01 | ₩19,272 | ₩19,426 | ₩19,231 | ₩19,392 | +0.63% | 98만 |
|---|
| 2025.11.28 | ₩19,178 | ₩19,312 | ₩19,137 | ₩19,272 | +0.49% | 67.4만 |
|---|
| 2025.11.26 | ₩19,044 | ₩19,164 | ₩18,990 | ₩19,151 | +0.56% | 79.2만 |
|---|
| 2025.11.25 | ₩18,856 | ₩19,057 | ₩18,856 | ₩19,017 | +0.85% | 47.2만 |
|---|
| 2025.11.24 | ₩18,842 | ₩18,923 | ₩18,655 | ₩18,869 | +0.14% | 50.1만 |
|---|
| 2025.11.21 | ₩18,467 | ₩18,749 | ₩18,413 | ₩18,695 | +1.23% | 70.9만 |
|---|
| 2025.11.20 | ₩18,936 | ₩18,977 | ₩18,554 | ₩18,561 | -1.98% | 49.6만 |
|---|
| 2025.11.19 | ₩18,722 | ₩18,883 | ₩18,688 | ₩18,775 | +0.29% | 41.9만 |
|---|
| 2025.11.18 | ₩18,842 | ₩18,869 | ₩18,722 | ₩18,749 | -0.50% | 106.5만 |
|---|
| 2025.11.17 | ₩19,070 | ₩19,218 | ₩18,872 | ₩18,950 | -0.63% | 78만 |
|---|
| 2025.11.14 | ₩19,057 | ₩19,178 | ₩18,977 | ₩19,084 | +0.14% | 59.7만 |
|---|
| 2025.11.13 | ₩19,661 | ₩19,674 | ₩19,459 | ₩19,553 | -0.55% | 80.9만 |
|---|
| 2025.11.12 | ₩19,781 | ₩19,781 | ₩19,607 | ₩19,674 | -0.54% | 52.4만 |
|---|
| 2025.11.11 | ₩19,701 | ₩19,728 | ₩19,612 | ₩19,701 | 0.00% | 37.1만 |
|---|
| 2025.11.10 | ₩19,486 | ₩19,661 | ₩19,486 | ₩19,593 | +0.55% | 51.7만 |
|---|
| 2025.11.07 | ₩19,500 | ₩19,506 | ₩19,356 | ₩19,433 | -0.34% | 41.4만 |
|---|
| 2025.11.06 | ₩19,540 | ₩19,593 | ₩19,466 | ₩19,473 | -0.34% | 34.5만 |
|---|
| 2025.11.05 | ₩19,540 | ₩19,634 | ₩19,526 | ₩19,540 | 0.00% | 44.5만 |
|---|
| 2025.11.04 | ₩19,647 | ₩19,661 | ₩19,331 | ₩19,526 | -0.61% | 105.7만 |
|---|
| 2025.11.03 | ₩19,754 | ₩19,862 | ₩19,667 | ₩19,728 | -0.14% | 93.8만 |
|---|
| 2025.10.31 | ₩19,821 | ₩19,862 | ₩19,647 | ₩19,728 | -0.47% | 69.8만 |
|---|
| 2025.10.30 | ₩19,513 | ₩19,647 | ₩19,467 | ₩19,647 | +0.69% | 54.8만 |
|---|
| 2025.10.29 | ₩19,593 | ₩19,627 | ₩19,486 | ₩19,540 | -0.27% | 37.3만 |
|---|
| 2025.10.28 | ₩19,687 | ₩19,714 | ₩19,580 | ₩19,607 | -0.41% | 36.7만 |
|---|
| 2025.10.27 | ₩19,647 | ₩19,687 | ₩19,553 | ₩19,620 | -0.14% | 40.4만 |
|---|
| 2025.10.24 | ₩19,446 | ₩19,513 | ₩19,433 | ₩19,500 | +0.28% | 31.2만 |
|---|
| 2025.10.23 | ₩19,272 | ₩19,433 | ₩19,245 | ₩19,352 | +0.42% | 48.5만 |
|---|
| 2025.10.22 | ₩19,486 | ₩19,580 | ₩19,258 | ₩19,258 | -1.17% | 60.2만 |
|---|
| 2025.10.21 | ₩19,486 | ₩19,553 | ₩19,419 | ₩19,486 | 0.00% | 49.9만 |
|---|
| 2025.10.20 | ₩19,486 | ₩19,513 | ₩19,406 | ₩19,473 | -0.07% | 70.2만 |
|---|
| 2025.10.17 | ₩19,392 | ₩19,754 | ₩19,272 | ₩19,365 | -0.14% | 105.1만 |
|---|
| 2025.10.16 | ₩19,540 | ₩19,607 | ₩19,379 | ₩19,392 | -0.75% | 100.8만 |
|---|
| 2025.10.15 | ₩19,701 | ₩19,714 | ₩19,553 | ₩19,567 | -0.68% | 49만 |
|---|
| 2025.10.14 | ₩19,781 | ₩19,969 | ₩19,781 | ₩19,915 | +0.68% | 62만 |
|---|
| 2025.10.13 | ₩19,889 | ₩20,009 | ₩19,848 | ₩19,929 | +0.20% | 53.2만 |
|---|
| 2025.10.10 | ₩20,076 | ₩20,117 | ₩19,701 | ₩19,781 | -1.47% | 48.5만 |
|---|