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 | ₩18,331 | ₩18,472 | ₩18,171 | ₩18,385 | +0.29% | 309.1만 |
| 2026.09.28–2026.10.02 | ₩18,224 | ₩18,573 | ₩17,990 | ₩18,398 | +0.96% | 526.7만 |
| 2026.09.21–2026.09.25 | ₩19,135 | ₩19,189 | ₩18,204 | ₩18,358 | -4.06% | 743.3만 |
| 2026.09.14–2026.09.18 | ₩19,564 | ₩19,765 | ₩18,874 | ₩19,216 | -1.78% | 735.7만 |
| 2026.09.08–2026.09.11 | ₩21,414 | ₩21,615 | ₩19,296 | ₩19,832 | -7.38% | 693.3만 |
| 2026.08.31–2026.09.04 | ₩21,427 | ₩21,507 | ₩21,172 | ₩21,440 | +0.06% | 248.7만 |
| 2026.08.24–2026.08.28 | ₩21,306 | ₩21,440 | ₩21,099 | ₩21,440 | +0.63% | 217.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,186 |
| ₩21,474 |
| ₩20,971 |
| ₩21,306 |
| +0.57% |
| 331.3만 |
| 2026.08.10–2026.08.14 | ₩21,481 | ₩21,708 | ₩21,233 | ₩21,253 | -1.06% | 364.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩21,172 | ₩21,574 | ₩21,132 | ₩21,494 | +1.52% | 305.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩20,610 | ₩21,239 | ₩20,435 | ₩21,119 | +2.47% | 327만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,770 | ₩21,112 | ₩20,516 | ₩20,516 | -1.23% | 276만 |
|---|
| 2026.07.13–2026.07.17 | ₩21,574 | ₩21,615 | ₩20,610 | ₩20,690 | -4.10% | 673.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩21,239 | ₩21,641 | ₩21,125 | ₩21,601 | +1.70% | 276.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩21,239 | ₩21,682 | ₩21,092 | ₩21,119 | -0.57% | 359만 |
|---|
| 2026.06.22–2026.06.26 | ₩21,280 | ₩21,360 | ₩20,837 | ₩21,199 | -0.38% | 229.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,226 | ₩21,467 | ₩20,898 | ₩21,253 | +0.13% | 254만 |
|---|
| 2026.06.08–2026.06.12 | ₩20,851 | ₩21,507 | ₩20,744 | ₩21,507 | +3.15% | 426.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩21,333 | ₩21,414 | ₩20,710 | ₩20,717 | -2.89% | 335.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,904 | ₩21,414 | ₩20,824 | ₩21,333 | +2.05% | 236.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩20,650 | ₩20,851 | ₩20,241 | ₩20,797 | +0.71% | 298.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩20,717 | ₩21,293 | ₩20,502 | ₩20,636 | -0.39% | 432.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩20,382 | ₩20,945 | ₩20,362 | ₩20,797 | +2.04% | 401.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,993 | ₩20,409 | ₩19,919 | ₩20,368 | +1.88% | 284.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩19,859 | ₩20,047 | ₩19,671 | ₩20,020 | +0.81% | 244.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩19,926 | ₩20,181 | ₩19,464 | ₩19,832 | -0.47% | 309.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩19,176 | ₩19,966 | ₩19,176 | ₩19,953 | +4.05% | 229.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩18,854 | ₩19,280 | ₩18,499 | ₩19,176 | +1.71% | 288.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩19,216 | ₩19,511 | ₩18,680 | ₩18,760 | -2.37% | 353.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,779 | ₩19,886 | ₩19,095 | ₩19,095 | -3.46% | 369.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,712 | ₩20,395 | ₩19,591 | ₩19,591 | -0.61% | 463.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩20,194 | ₩20,650 | ₩20,052 | ₩20,194 | 0.00% | 492.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩19,966 | ₩20,368 | ₩19,832 | ₩20,342 | +1.88% | 291.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩19,980 | ₩20,033 | ₩19,564 | ₩19,939 | -0.20% | 246.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩19,926 | ₩20,462 | ₩19,886 | ₩20,033 | +0.54% | 453.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩19,685 | ₩19,872 | ₩19,470 | ₩19,872 | +0.95% | 540.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩19,591 | ₩19,792 | ₩19,524 | ₩19,698 | +0.55% | 362.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩19,377 | ₩19,712 | ₩19,162 | ₩19,658 | +1.45% | 285.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩19,350 | ₩20,006 | ₩19,336 | ₩19,832 | +2.49% | 387.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩19,176 | ₩19,390 | ₩19,176 | ₩19,363 | +0.98% | 268.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩19,015 | ₩19,269 | ₩18,975 | ₩19,176 | +0.85% | 394.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩19,001 | ₩19,162 | ₩18,908 | ₩19,082 | +0.42% | 285.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩19,296 | ₩19,363 | ₩19,015 | ₩19,363 | +0.35% | 334.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩19,484 | ₩19,524 | ₩19,202 | ₩19,229 | -1.31% | 303.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩19,256 | ₩19,524 | ₩19,216 | ₩19,484 | +1.18% | 288.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,827 | ₩19,296 | ₩18,640 | ₩19,256 | +2.28% | 244만 |
|---|
| 2025.11.17–2025.11.21 | ₩19,055 | ₩19,202 | ₩18,398 | ₩18,680 | -1.97% | 346.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩19,470 | ₩19,765 | ₩18,961 | ₩19,068 | -2.06% | 281.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩19,738 | ₩19,846 | ₩19,315 | ₩19,417 | -1.63% | 319.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩19,631 | ₩19,846 | ₩19,452 | ₩19,712 | +0.41% | 239.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩19,470 | ₩19,564 | ₩19,229 | ₩19,484 | +0.07% | 259.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩19,872 | ₩19,993 | ₩19,256 | ₩19,350 | -2.63% | 370만 |
|---|
| 2025.10.10–2025.10.10 | ₩20,060 | ₩20,100 | ₩19,685 | ₩19,765 | -1.47% | 48.5만 |
|---|