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 | ₩18,412 | ₩18,412 | ₩18,244 | ₩18,385 | -0.15% | 53.4만 |
| 2026.10.08 | ₩18,412 | ₩18,465 | ₩18,251 | ₩18,264 | -0.80% | 60.6만 |
| 2026.10.07 | ₩18,358 | ₩18,472 | ₩18,305 | ₩18,452 | +0.51% | 41만 |
| 2026.10.06 | ₩18,211 | ₩18,412 | ₩18,184 | ₩18,372 | +0.88% | 77.2만 |
| 2026.10.05 | ₩18,331 | ₩18,372 | ₩18,171 | ₩18,278 | -0.29% | 76.9만 |
| 2026.10.02 | ₩18,412 | ₩18,425 | ₩18,197 | ₩18,398 | -0.07% | 51.9만 |
| 2026.10.01 | ₩18,573 | ₩18,573 | ₩18,144 | ₩18,211 | -1.95% | 146.4만 |
| 2026.09.30 | ₩18,358 | ₩18,532 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,358 |
| 0.00% |
| 127.3만 |
| 2026.09.29 | ₩18,157 | ₩18,333 | ₩17,990 | ₩18,318 | +0.89% | 117.3만 |
|---|
| 2026.09.28 | ₩18,224 | ₩18,291 | ₩18,104 | ₩18,171 | -0.29% | 83.8만 |
|---|
| 2026.09.25 | ₩18,599 | ₩18,821 | ₩18,204 | ₩18,358 | -1.30% | 161.7만 |
|---|
| 2026.09.24 | ₩18,640 | ₩19,022 | ₩18,271 | ₩18,599 | -0.22% | 183.2만 |
|---|
| 2026.09.23 | ₩19,028 | ₩19,028 | ₩18,680 | ₩18,693 | -1.76% | 120.2만 |
|---|
| 2026.09.22 | ₩18,961 | ₩19,028 | ₩18,847 | ₩19,001 | +0.21% | 154.6만 |
|---|
| 2026.09.21 | ₩19,135 | ₩19,189 | ₩18,941 | ₩18,948 | -0.98% | 123.6만 |
|---|
| 2026.09.18 | ₩19,162 | ₩19,296 | ₩19,082 | ₩19,216 | +0.28% | 129.5만 |
|---|
| 2026.09.17 | ₩19,135 | ₩19,323 | ₩19,135 | ₩19,202 | +0.35% | 101.5만 |
|---|
| 2026.09.16 | ₩19,015 | ₩19,194 | ₩18,874 | ₩18,988 | -0.14% | 174.2만 |
|---|
| 2026.09.15 | ₩19,296 | ₩19,428 | ₩18,961 | ₩19,015 | -1.46% | 142.7만 |
|---|
| 2026.09.14 | ₩19,564 | ₩19,765 | ₩19,336 | ₩19,698 | +0.68% | 187.8만 |
|---|
| 2026.09.11 | ₩20,234 | ₩20,368 | ₩19,296 | ₩19,832 | -1.99% | 510.9만 |
|---|
| 2026.09.10 | ₩21,293 | ₩21,490 | ₩21,239 | ₩21,320 | +0.13% | 89.9만 |
|---|
| 2026.09.09 | ₩21,548 | ₩21,615 | ₩21,393 | ₩21,427 | -0.56% | 56.9만 |
|---|
| 2026.09.08 | ₩21,414 | ₩21,561 | ₩21,373 | ₩21,548 | +0.63% | 35.8만 |
|---|
| 2026.09.04 | ₩21,427 | ₩21,460 | ₩21,353 | ₩21,440 | +0.06% | 40만 |
|---|
| 2026.09.03 | ₩21,347 | ₩21,507 | ₩21,266 | ₩21,507 | +0.75% | 44.2만 |
|---|
| 2026.09.02 | ₩21,239 | ₩21,333 | ₩21,204 | ₩21,306 | +0.32% | 41.3만 |
|---|
| 2026.09.01 | ₩21,306 | ₩21,373 | ₩21,172 | ₩21,172 | -0.63% | 63.4만 |
|---|
| 2026.08.31 | ₩21,427 | ₩21,467 | ₩21,306 | ₩21,414 | -0.06% | 59.8만 |
|---|
| 2026.08.28 | ₩21,293 | ₩21,440 | ₩21,213 | ₩21,440 | +0.69% | 43.6만 |
|---|
| 2026.08.27 | ₩21,146 | ₩21,320 | ₩21,146 | ₩21,293 | +0.70% | 42.7만 |
|---|
| 2026.08.26 | ₩21,239 | ₩21,293 | ₩21,146 | ₩21,159 | -0.38% | 44만 |
|---|
| 2026.08.25 | ₩21,132 | ₩21,306 | ₩21,132 | ₩21,280 | +0.70% | 33.2만 |
|---|
| 2026.08.24 | ₩21,306 | ₩21,330 | ₩21,099 | ₩21,132 | -0.82% | 54.4만 |
|---|
| 2026.08.21 | ₩21,199 | ₩21,474 | ₩21,132 | ₩21,306 | +0.51% | 88.4만 |
|---|
| 2026.08.20 | ₩21,253 | ₩21,253 | ₩21,085 | ₩21,092 | -0.76% | 52.2만 |
|---|
| 2026.08.19 | ₩21,253 | ₩21,371 | ₩21,172 | ₩21,306 | +0.25% | 40.5만 |
|---|
| 2026.08.18 | ₩21,012 | ₩21,146 | ₩20,971 | ₩21,119 | +0.51% | 55.8만 |
|---|
| 2026.08.17 | ₩21,186 | ₩21,306 | ₩21,054 | ₩21,065 | -0.57% | 94.5만 |
|---|
| 2026.08.14 | ₩21,440 | ₩21,489 | ₩21,233 | ₩21,253 | -0.88% | 56.1만 |
|---|
| 2026.08.13 | ₩21,588 | ₩21,708 | ₩21,467 | ₩21,695 | +0.50% | 94만 |
|---|
| 2026.08.12 | ₩21,615 | ₩21,664 | ₩21,440 | ₩21,507 | -0.50% | 83.8만 |
|---|
| 2026.08.11 | ₩21,588 | ₩21,706 | ₩21,507 | ₩21,588 | 0.00% | 73.6만 |
|---|
| 2026.08.10 | ₩21,481 | ₩21,615 | ₩21,467 | ₩21,548 | +0.31% | 56.9만 |
|---|
| 2026.08.07 | ₩21,440 | ₩21,548 | ₩21,414 | ₩21,494 | +0.25% | 51.4만 |
|---|
| 2026.08.06 | ₩21,306 | ₩21,481 | ₩21,306 | ₩21,387 | +0.38% | 42.1만 |
|---|
| 2026.08.05 | ₩21,481 | ₩21,574 | ₩21,266 | ₩21,266 | -1.00% | 60.3만 |
|---|
| 2026.08.04 | ₩21,280 | ₩21,534 | ₩21,262 | ₩21,481 | +0.94% | 77.4만 |
|---|
| 2026.08.03 | ₩21,172 | ₩21,333 | ₩21,132 | ₩21,253 | +0.38% | 74.2만 |
|---|
| 2026.07.31 | ₩21,119 | ₩21,239 | ₩21,025 | ₩21,119 | 0.00% | 104.6만 |
|---|
| 2026.07.30 | ₩20,703 | ₩20,991 | ₩20,596 | ₩20,931 | +1.10% | 57만 |
|---|
| 2026.07.29 | ₩20,757 | ₩20,824 | ₩20,516 | ₩20,569 | -0.90% | 66.3만 |
|---|
| 2026.07.28 | ₩20,583 | ₩20,706 | ₩20,516 | ₩20,690 | +0.52% | 44.2만 |
|---|
| 2026.07.27 | ₩20,610 | ₩20,770 | ₩20,435 | ₩20,583 | -0.13% | 55만 |
|---|
| 2026.07.24 | ₩20,744 | ₩20,811 | ₩20,516 | ₩20,516 | -1.10% | 51.5만 |
|---|
| 2026.07.23 | ₩20,837 | ₩20,878 | ₩20,663 | ₩20,703 | -0.64% | 60.2만 |
|---|
| 2026.07.22 | ₩20,864 | ₩21,112 | ₩20,864 | ₩20,971 | +0.51% | 56.6만 |
|---|
| 2026.07.21 | ₩20,811 | ₩21,012 | ₩20,663 | ₩20,931 | +0.58% | 53.7만 |
|---|
| 2026.07.20 | ₩20,770 | ₩20,891 | ₩20,717 | ₩20,717 | -0.26% | 54.1만 |
|---|
| 2026.07.17 | ₩20,784 | ₩20,832 | ₩20,610 | ₩20,690 | -0.45% | 276.7만 |
|---|
| 2026.07.16 | ₩20,931 | ₩20,978 | ₩20,811 | ₩20,945 | +0.06% | 72.2만 |
|---|
| 2026.07.15 | ₩21,105 | ₩21,159 | ₩20,998 | ₩21,052 | -0.25% | 95.6만 |
|---|
| 2026.07.14 | ₩21,534 | ₩21,541 | ₩21,306 | ₩21,414 | -0.56% | 95.7만 |
|---|
| 2026.07.13 | ₩21,574 | ₩21,615 | ₩21,326 | ₩21,400 | -0.81% | 132.9만 |
|---|
| 2026.07.10 | ₩21,494 | ₩21,641 | ₩21,454 | ₩21,601 | +0.50% | 57만 |
|---|
| 2026.07.09 | ₩21,360 | ₩21,487 | ₩21,253 | ₩21,440 | +0.38% | 53.1만 |
|---|
| 2026.07.08 | ₩21,306 | ₩21,467 | ₩21,125 | ₩21,226 | -0.38% | 51.4만 |
|---|
| 2026.07.07 | ₩21,373 | ₩21,414 | ₩21,239 | ₩21,306 | -0.31% | 54.3만 |
|---|
| 2026.07.06 | ₩21,239 | ₩21,440 | ₩21,172 | ₩21,427 | +0.88% | 61.1만 |
|---|
| 2026.07.02 | ₩21,213 | ₩21,304 | ₩21,092 | ₩21,119 | -0.44% | 58.8만 |
|---|
| 2026.07.01 | ₩21,360 | ₩21,373 | ₩21,172 | ₩21,213 | -0.69% | 79.1만 |
|---|
| 2026.06.30 | ₩21,574 | ₩21,682 | ₩21,219 | ₩21,347 | -1.06% | 151만 |
|---|
| 2026.06.29 | ₩21,239 | ₩21,534 | ₩21,199 | ₩21,534 | +1.39% | 70.1만 |
|---|
| 2026.06.26 | ₩21,065 | ₩21,239 | ₩21,025 | ₩21,199 | +0.64% | 52.1만 |
|---|
| 2026.06.25 | ₩21,065 | ₩21,199 | ₩20,958 | ₩21,119 | +0.25% | 46.7만 |
|---|
| 2026.06.24 | ₩20,945 | ₩21,038 | ₩20,837 | ₩20,985 | +0.19% | 43.8만 |
|---|
| 2026.06.23 | ₩21,012 | ₩21,079 | ₩20,904 | ₩20,904 | -0.51% | 44.5만 |
|---|
| 2026.06.22 | ₩21,280 | ₩21,360 | ₩21,139 | ₩21,213 | -0.31% | 42.2만 |
|---|
| 2026.06.18 | ₩21,105 | ₩21,387 | ₩21,092 | ₩21,253 | +0.70% | 36.9만 |
|---|
| 2026.06.17 | ₩21,132 | ₩21,226 | ₩20,931 | ₩20,971 | -0.76% | 56.5만 |
|---|
| 2026.06.16 | ₩21,038 | ₩21,199 | ₩20,898 | ₩21,012 | -0.13% | 66.9만 |
|---|
| 2026.06.15 | ₩21,226 | ₩21,467 | ₩21,038 | ₩21,052 | -0.82% | 93.7만 |
|---|
| 2026.06.12 | ₩21,320 | ₩21,507 | ₩21,199 | ₩21,507 | +0.88% | 107.1만 |
|---|
| 2026.06.11 | ₩21,012 | ₩21,387 | ₩20,931 | ₩21,387 | +1.79% | 86.9만 |
|---|
| 2026.06.10 | ₩20,837 | ₩21,159 | ₩20,837 | ₩20,904 | +0.32% | 70.7만 |
|---|
| 2026.06.09 | ₩21,079 | ₩21,266 | ₩20,744 | ₩20,904 | -0.83% | 91.5만 |
|---|
| 2026.06.08 | ₩20,851 | ₩21,192 | ₩20,811 | ₩21,132 | +1.35% | 70.7만 |
|---|
| 2026.06.05 | ₩20,851 | ₩20,985 | ₩20,710 | ₩20,717 | -0.64% | 64.2만 |
|---|
| 2026.06.04 | ₩20,971 | ₩21,032 | ₩20,891 | ₩20,931 | -0.19% | 60.1만 |
|---|
| 2026.06.03 | ₩21,172 | ₩21,195 | ₩20,837 | ₩21,012 | -0.76% | 84.8만 |
|---|
| 2026.06.02 | ₩21,387 | ₩21,387 | ₩21,186 | ₩21,306 | -0.38% | 69.8만 |
|---|
| 2026.06.01 | ₩21,333 | ₩21,414 | ₩21,253 | ₩21,360 | +0.13% | 56.5만 |
|---|
| 2026.05.29 | ₩21,199 | ₩21,414 | ₩21,182 | ₩21,333 | +0.63% | 71.8만 |
|---|
| 2026.05.28 | ₩21,132 | ₩21,199 | ₩21,025 | ₩21,199 | +0.32% | 48.6만 |
|---|
| 2026.05.27 | ₩20,985 | ₩21,159 | ₩20,945 | ₩21,025 | +0.19% | 56.3만 |
|---|
| 2026.05.26 | ₩20,904 | ₩20,958 | ₩20,824 | ₩20,958 | +0.26% | 60.1만 |
|---|
| 2026.05.22 | ₩20,784 | ₩20,851 | ₩20,730 | ₩20,797 | +0.06% | 36.8만 |
|---|
| 2026.05.21 | ₩20,596 | ₩20,757 | ₩20,522 | ₩20,757 | +0.78% | 42.3만 |
|---|
| 2026.05.20 | ₩20,382 | ₩20,650 | ₩20,382 | ₩20,650 | +1.31% | 40.8만 |
|---|
| 2026.05.19 | ₩20,382 | ₩20,522 | ₩20,241 | ₩20,301 | -0.39% | 89.2만 |
|---|
| 2026.05.18 | ₩20,650 | ₩20,650 | ₩20,335 | ₩20,516 | -0.65% | 89.4만 |
|---|
| 2026.05.15 | ₩20,596 | ₩20,851 | ₩20,502 | ₩20,636 | +0.20% | 100.8만 |
|---|
| 2026.05.14 | ₩21,105 | ₩21,293 | ₩21,038 | ₩21,038 | -0.32% | 106.4만 |
|---|
| 2026.05.13 | ₩21,038 | ₩21,092 | ₩20,942 | ₩21,065 | +0.13% | 75.6만 |
|---|
| 2026.05.12 | ₩20,837 | ₩21,045 | ₩20,744 | ₩21,025 | +0.90% | 73.2만 |
|---|
| 2026.05.11 | ₩20,717 | ₩21,045 | ₩20,717 | ₩20,891 | +0.84% | 76.6만 |
|---|
| 2026.05.08 | ₩20,636 | ₩20,891 | ₩20,636 | ₩20,797 | +0.78% | 61만 |
|---|
| 2026.05.07 | ₩20,636 | ₩20,757 | ₩20,610 | ₩20,703 | +0.32% | 59.5만 |
|---|
| 2026.05.06 | ₩20,569 | ₩20,945 | ₩20,449 | ₩20,824 | +1.24% | 146만 |
|---|
| 2026.05.05 | ₩20,462 | ₩20,569 | ₩20,435 | ₩20,569 | +0.52% | 53.2만 |
|---|
| 2026.05.04 | ₩20,382 | ₩20,502 | ₩20,362 | ₩20,462 | +0.39% | 81.8만 |
|---|
| 2026.05.01 | ₩20,301 | ₩20,409 | ₩20,201 | ₩20,368 | +0.33% | 68.9만 |
|---|
| 2026.04.30 | ₩20,261 | ₩20,261 | ₩20,181 | ₩20,234 | -0.13% | 67.6만 |
|---|
| 2026.04.29 | ₩20,020 | ₩20,154 | ₩19,986 | ₩20,154 | +0.67% | 66.4만 |
|---|
| 2026.04.28 | ₩19,980 | ₩20,073 | ₩19,966 | ₩20,060 | +0.40% | 38.9만 |
|---|
| 2026.04.27 | ₩19,993 | ₩20,100 | ₩19,919 | ₩20,047 | +0.27% | 42.8만 |
|---|
| 2026.04.24 | ₩19,953 | ₩20,027 | ₩19,913 | ₩20,020 | +0.34% | 24.3만 |
|---|
| 2026.04.23 | ₩19,859 | ₩19,993 | ₩19,772 | ₩19,872 | +0.07% | 46만 |
|---|
| 2026.04.22 | ₩20,006 | ₩20,047 | ₩19,671 | ₩19,980 | -0.13% | 101.5만 |
|---|
| 2026.04.21 | ₩19,832 | ₩19,911 | ₩19,779 | ₩19,899 | +0.34% | 41.8만 |
|---|
| 2026.04.20 | ₩19,859 | ₩19,894 | ₩19,732 | ₩19,832 | -0.13% | 31.3만 |
|---|
| 2026.04.17 | ₩19,792 | ₩19,852 | ₩19,604 | ₩19,832 | +0.20% | 52.3만 |
|---|
| 2026.04.16 | ₩19,738 | ₩19,792 | ₩19,464 | ₩19,604 | -0.68% | 71만 |
|---|
| 2026.04.15 | ₩19,765 | ₩19,805 | ₩19,470 | ₩19,765 | 0.00% | 59.3만 |
|---|
| 2026.04.14 | ₩20,033 | ₩20,181 | ₩19,966 | ₩20,141 | +0.54% | 70.4만 |
|---|
| 2026.04.13 | ₩19,926 | ₩19,980 | ₩19,819 | ₩19,966 | +0.20% | 56.6만 |
|---|
| 2026.04.10 | ₩19,966 | ₩19,966 | ₩19,886 | ₩19,953 | -0.07% | 39.1만 |
|---|
| 2026.04.09 | ₩19,738 | ₩19,899 | ₩19,645 | ₩19,899 | +0.81% | 56.8만 |
|---|
| 2026.04.08 | ₩19,765 | ₩19,826 | ₩19,651 | ₩19,725 | -0.20% | 45.6만 |
|---|
| 2026.04.07 | ₩19,350 | ₩19,350 | ₩19,182 | ₩19,296 | -0.28% | 43.1만 |
|---|
| 2026.04.06 | ₩19,176 | ₩19,350 | ₩19,176 | ₩19,350 | +0.91% | 45.2만 |
|---|
| 2026.04.02 | ₩18,854 | ₩19,216 | ₩18,827 | ₩19,176 | +1.71% | 41.9만 |
|---|
| 2026.04.01 | ₩19,135 | ₩19,280 | ₩19,115 | ₩19,243 | +0.56% | 45.9만 |
|---|
| 2026.03.31 | ₩18,894 | ₩19,062 | ₩18,774 | ₩18,934 | +0.21% | 132.3만 |
|---|
| 2026.03.30 | ₩18,854 | ₩18,893 | ₩18,499 | ₩18,586 | -1.42% | 68.4만 |
|---|
| 2026.03.27 | ₩18,975 | ₩18,975 | ₩18,680 | ₩18,760 | -1.13% | 111.4만 |
|---|
| 2026.03.26 | ₩19,296 | ₩19,387 | ₩19,055 | ₩19,055 | -1.25% | 68.6만 |
|---|
| 2026.03.25 | ₩19,336 | ₩19,470 | ₩19,323 | ₩19,430 | +0.49% | 47.8만 |
|---|
| 2026.03.24 | ₩19,243 | ₩19,296 | ₩19,068 | ₩19,176 | -0.35% | 66.7만 |
|---|
| 2026.03.23 | ₩19,216 | ₩19,511 | ₩19,153 | ₩19,336 | +0.63% | 58.5만 |
|---|
| 2026.03.20 | ₩19,497 | ₩19,497 | ₩19,095 | ₩19,095 | -2.06% | 73.9만 |
|---|
| 2026.03.19 | ₩19,537 | ₩19,598 | ₩19,397 | ₩19,564 | +0.14% | 86.6만 |
|---|
| 2026.03.18 | ₩19,752 | ₩19,846 | ₩19,651 | ₩19,658 | -0.47% | 72.1만 |
|---|
| 2026.03.17 | ₩19,738 | ₩19,886 | ₩19,725 | ₩19,819 | +0.41% | 48.4만 |
|---|
| 2026.03.16 | ₩19,779 | ₩19,779 | ₩19,537 | ₩19,658 | -0.61% | 88.2만 |
|---|
| 2026.03.13 | ₩19,779 | ₩19,846 | ₩19,591 | ₩19,591 | -0.95% | 78만 |
|---|
| 2026.03.12 | ₩20,033 | ₩20,127 | ₩19,980 | ₩20,020 | -0.07% | 114.8만 |
|---|
| 2026.03.11 | ₩20,234 | ₩20,342 | ₩20,194 | ₩20,208 | -0.13% | 93.5만 |
|---|
| 2026.03.10 | ₩20,275 | ₩20,395 | ₩20,234 | ₩20,342 | +0.33% | 78.9만 |
|---|
| 2026.03.09 | ₩19,712 | ₩20,315 | ₩19,618 | ₩20,301 | +2.99% | 98.5만 |
|---|
| 2026.03.06 | ₩20,127 | ₩20,287 | ₩20,100 | ₩20,194 | +0.33% | 94.8만 |
|---|
| 2026.03.05 | ₩20,489 | ₩20,556 | ₩20,368 | ₩20,382 | -0.52% | 97.9만 |
|---|
| 2026.03.04 | ₩20,435 | ₩20,650 | ₩20,355 | ₩20,556 | +0.59% | 83.3만 |
|---|
| 2026.03.03 | ₩20,221 | ₩20,476 | ₩20,052 | ₩20,409 | +0.93% | 130.3만 |
|---|
| 2026.03.02 | ₩20,194 | ₩20,489 | ₩20,141 | ₩20,328 | +0.66% | 86.1만 |
|---|
| 2026.02.27 | ₩20,248 | ₩20,368 | ₩20,127 | ₩20,342 | +0.46% | 80.4만 |
|---|
| 2026.02.26 | ₩20,194 | ₩20,315 | ₩20,153 | ₩20,315 | +0.60% | 58.9만 |
|---|
| 2026.02.25 | ₩20,181 | ₩20,288 | ₩20,167 | ₩20,248 | +0.33% | 58.6만 |
|---|
| 2026.02.24 | ₩20,006 | ₩20,154 | ₩19,933 | ₩20,154 | +0.74% | 43.4만 |
|---|
| 2026.02.23 | ₩19,966 | ₩19,966 | ₩19,832 | ₩19,939 | -0.13% | 50.5만 |
|---|
| 2026.02.20 | ₩19,872 | ₩19,993 | ₩19,866 | ₩19,939 | +0.34% | 50.6만 |
|---|
| 2026.02.19 | ₩19,805 | ₩19,913 | ₩19,772 | ₩19,886 | +0.41% | 44.4만 |
|---|
| 2026.02.18 | ₩19,859 | ₩19,966 | ₩19,826 | ₩19,966 | +0.54% | 37.3만 |
|---|
| 2026.02.17 | ₩19,980 | ₩20,033 | ₩19,564 | ₩19,832 | -0.74% | 114.2만 |
|---|
| 2026.02.13 | ₩19,899 | ₩20,073 | ₩19,886 | ₩20,033 | +0.67% | 64만 |
|---|
| 2026.02.12 | ₩20,355 | ₩20,462 | ₩20,221 | ₩20,288 | -0.33% | 102.6만 |
|---|
| 2026.02.11 | ₩20,167 | ₩20,422 | ₩20,073 | ₩20,382 | +1.06% | 118.1만 |
|---|
| 2026.02.10 | ₩20,100 | ₩20,141 | ₩19,957 | ₩20,087 | -0.07% | 70.3만 |
|---|
| 2026.02.09 | ₩19,926 | ₩20,181 | ₩19,899 | ₩20,127 | +1.01% | 98.1만 |
|---|
| 2026.02.06 | ₩19,698 | ₩19,872 | ₩19,651 | ₩19,872 | +0.88% | 75.5만 |
|---|
| 2026.02.05 | ₩19,658 | ₩19,685 | ₩19,484 | ₩19,618 | -0.20% | 89.5만 |
|---|
| 2026.02.04 | ₩19,631 | ₩19,832 | ₩19,470 | ₩19,738 | +0.55% | 152.7만 |
|---|
| 2026.02.03 | ₩19,779 | ₩19,789 | ₩19,484 | ₩19,551 | -1.15% | 98.5만 |
|---|
| 2026.02.02 | ₩19,685 | ₩19,805 | ₩19,591 | ₩19,725 | +0.20% | 124.1만 |
|---|
| 2026.01.30 | ₩19,779 | ₩19,792 | ₩19,637 | ₩19,698 | -0.41% | 88.6만 |
|---|
| 2026.01.29 | ₩19,671 | ₩19,772 | ₩19,524 | ₩19,765 | +0.48% | 89만 |
|---|
| 2026.01.28 | ₩19,685 | ₩19,765 | ₩19,618 | ₩19,645 | -0.20% | 64.8만 |
|---|
| 2026.01.27 | ₩19,752 | ₩19,765 | ₩19,651 | ₩19,671 | -0.41% | 56.4만 |
|---|
| 2026.01.26 | ₩19,591 | ₩19,685 | ₩19,564 | ₩19,658 | +0.34% | 64.1만 |
|---|
| 2026.01.23 | ₩19,671 | ₩19,712 | ₩19,645 | ₩19,658 | -0.07% | 69.2만 |
|---|
| 2026.01.22 | ₩19,497 | ₩19,618 | ₩19,470 | ₩19,618 | +0.62% | 54만 |
|---|
| 2026.01.21 | ₩19,296 | ₩19,430 | ₩19,162 | ₩19,430 | +0.69% | 74.8만 |
|---|
| 2026.01.20 | ₩19,377 | ₩19,403 | ₩19,243 | ₩19,256 | -0.62% | 87.4만 |
|---|
| 2026.01.16 | ₩19,872 | ₩20,006 | ₩19,803 | ₩19,832 | -0.20% | 122.6만 |
|---|
| 2026.01.15 | ₩19,832 | ₩19,886 | ₩19,765 | ₩19,805 | -0.14% | 77.1만 |
|---|
| 2026.01.14 | ₩19,671 | ₩19,725 | ₩19,564 | ₩19,685 | +0.07% | 59.4만 |
|---|
| 2026.01.13 | ₩19,551 | ₩19,645 | ₩19,544 | ₩19,631 | +0.41% | 67.1만 |
|---|
| 2026.01.12 | ₩19,350 | ₩19,571 | ₩19,336 | ₩19,551 | +1.04% | 61.6만 |
|---|
| 2026.01.09 | ₩19,336 | ₩19,390 | ₩19,269 | ₩19,363 | +0.14% | 55.6만 |
|---|
| 2026.01.08 | ₩19,363 | ₩19,390 | ₩19,269 | ₩19,296 | -0.35% | 49.3만 |
|---|
| 2026.01.07 | ₩19,336 | ₩19,377 | ₩19,296 | ₩19,323 | -0.07% | 46.4만 |
|---|
| 2026.01.06 | ₩19,296 | ₩19,363 | ₩19,269 | ₩19,323 | +0.14% | 59.5만 |
|---|
| 2026.01.05 | ₩19,176 | ₩19,310 | ₩19,176 | ₩19,216 | +0.21% | 57.8만 |
|---|
| 2026.01.02 | ₩19,095 | ₩19,269 | ₩18,988 | ₩19,176 | +0.42% | 99.9만 |
|---|
| 2025.12.31 | ₩19,135 | ₩19,162 | ₩18,975 | ₩18,975 | -0.84% | 109.9만 |
|---|
| 2025.12.30 | ₩19,095 | ₩19,135 | ₩19,007 | ₩19,109 | +0.07% | 94.1만 |
|---|
| 2025.12.29 | ₩19,015 | ₩19,117 | ₩18,975 | ₩19,028 | +0.07% | 90.8만 |
|---|
| 2025.12.26 | ₩19,162 | ₩19,162 | ₩19,047 | ₩19,082 | -0.42% | 50.6만 |
|---|
| 2025.12.24 | ₩18,961 | ₩19,068 | ₩18,961 | ₩19,028 | +0.35% | 46.1만 |
|---|
| 2025.12.23 | ₩18,988 | ₩19,135 | ₩18,908 | ₩18,948 | -0.21% | 111.6만 |
|---|
| 2025.12.22 | ₩19,001 | ₩19,095 | ₩18,961 | ₩19,095 | +0.49% | 77.4만 |
|---|
| 2025.12.19 | ₩19,135 | ₩19,363 | ₩19,135 | ₩19,363 | +1.19% | 57.9만 |
|---|
| 2025.12.18 | ₩19,109 | ₩19,229 | ₩19,042 | ₩19,189 | +0.42% | 58.6만 |
|---|
| 2025.12.17 | ₩19,135 | ₩19,223 | ₩19,015 | ₩19,015 | -0.63% | 67.7만 |
|---|
| 2025.12.16 | ₩19,269 | ₩19,326 | ₩19,095 | ₩19,189 | -0.42% | 73.8만 |
|---|
| 2025.12.15 | ₩19,296 | ₩19,318 | ₩19,189 | ₩19,229 | -0.35% | 76.7만 |
|---|
| 2025.12.12 | ₩19,323 | ₩19,390 | ₩19,202 | ₩19,229 | -0.49% | 62.7만 |
|---|
| 2025.12.11 | ₩19,457 | ₩19,470 | ₩19,336 | ₩19,390 | -0.34% | 46.7만 |
|---|
| 2025.12.10 | ₩19,310 | ₩19,472 | ₩19,310 | ₩19,390 | +0.42% | 94.7만 |
|---|
| 2025.12.09 | ₩19,417 | ₩19,524 | ₩19,390 | ₩19,457 | +0.21% | 50.3만 |
|---|
| 2025.12.08 | ₩19,484 | ₩19,496 | ₩19,336 | ₩19,430 | -0.28% | 49.5만 |
|---|
| 2025.12.05 | ₩19,403 | ₩19,524 | ₩19,403 | ₩19,484 | +0.41% | 43만 |
|---|
| 2025.12.04 | ₩19,430 | ₩19,491 | ₩19,377 | ₩19,444 | +0.07% | 55.3만 |
|---|
| 2025.12.03 | ₩19,336 | ₩19,457 | ₩19,296 | ₩19,457 | +0.62% | 44.1만 |
|---|
| 2025.12.02 | ₩19,417 | ₩19,469 | ₩19,229 | ₩19,283 | -0.69% | 48.2만 |
|---|
| 2025.12.01 | ₩19,256 | ₩19,410 | ₩19,216 | ₩19,377 | +0.63% | 98만 |
|---|
| 2025.11.28 | ₩19,162 | ₩19,296 | ₩19,122 | ₩19,256 | +0.49% | 67.4만 |
|---|
| 2025.11.26 | ₩19,028 | ₩19,149 | ₩18,975 | ₩19,135 | +0.56% | 79.2만 |
|---|
| 2025.11.25 | ₩18,841 | ₩19,042 | ₩18,841 | ₩19,001 | +0.85% | 47.2만 |
|---|
| 2025.11.24 | ₩18,827 | ₩18,908 | ₩18,640 | ₩18,854 | +0.14% | 50.1만 |
|---|
| 2025.11.21 | ₩18,452 | ₩18,733 | ₩18,398 | ₩18,680 | +1.23% | 70.9만 |
|---|
| 2025.11.20 | ₩18,921 | ₩18,961 | ₩18,539 | ₩18,546 | -1.98% | 49.6만 |
|---|
| 2025.11.19 | ₩18,707 | ₩18,867 | ₩18,673 | ₩18,760 | +0.29% | 41.9만 |
|---|
| 2025.11.18 | ₩18,827 | ₩18,854 | ₩18,707 | ₩18,733 | -0.50% | 106.5만 |
|---|
| 2025.11.17 | ₩19,055 | ₩19,202 | ₩18,857 | ₩18,934 | -0.63% | 78만 |
|---|
| 2025.11.14 | ₩19,042 | ₩19,162 | ₩18,961 | ₩19,068 | +0.14% | 59.7만 |
|---|
| 2025.11.13 | ₩19,645 | ₩19,658 | ₩19,444 | ₩19,537 | -0.55% | 80.9만 |
|---|
| 2025.11.12 | ₩19,765 | ₩19,765 | ₩19,591 | ₩19,658 | -0.54% | 52.4만 |
|---|
| 2025.11.11 | ₩19,685 | ₩19,712 | ₩19,596 | ₩19,685 | 0.00% | 37.1만 |
|---|
| 2025.11.10 | ₩19,470 | ₩19,645 | ₩19,470 | ₩19,578 | +0.55% | 51.7만 |
|---|
| 2025.11.07 | ₩19,484 | ₩19,491 | ₩19,341 | ₩19,417 | -0.34% | 41.4만 |
|---|
| 2025.11.06 | ₩19,524 | ₩19,578 | ₩19,450 | ₩19,457 | -0.34% | 34.5만 |
|---|
| 2025.11.05 | ₩19,524 | ₩19,618 | ₩19,511 | ₩19,524 | 0.00% | 44.5만 |
|---|
| 2025.11.04 | ₩19,631 | ₩19,645 | ₩19,315 | ₩19,511 | -0.61% | 105.7만 |
|---|
| 2025.11.03 | ₩19,738 | ₩19,846 | ₩19,651 | ₩19,712 | -0.14% | 93.8만 |
|---|
| 2025.10.31 | ₩19,805 | ₩19,846 | ₩19,631 | ₩19,712 | -0.47% | 69.8만 |
|---|
| 2025.10.30 | ₩19,497 | ₩19,631 | ₩19,452 | ₩19,631 | +0.69% | 54.8만 |
|---|
| 2025.10.29 | ₩19,578 | ₩19,611 | ₩19,470 | ₩19,524 | -0.27% | 37.3만 |
|---|
| 2025.10.28 | ₩19,671 | ₩19,698 | ₩19,564 | ₩19,591 | -0.41% | 36.7만 |
|---|
| 2025.10.27 | ₩19,631 | ₩19,671 | ₩19,537 | ₩19,604 | -0.14% | 40.4만 |
|---|
| 2025.10.24 | ₩19,430 | ₩19,497 | ₩19,417 | ₩19,484 | +0.28% | 31.2만 |
|---|
| 2025.10.23 | ₩19,256 | ₩19,417 | ₩19,229 | ₩19,336 | +0.42% | 48.5만 |
|---|
| 2025.10.22 | ₩19,470 | ₩19,564 | ₩19,243 | ₩19,243 | -1.17% | 60.2만 |
|---|
| 2025.10.21 | ₩19,470 | ₩19,537 | ₩19,403 | ₩19,470 | 0.00% | 49.9만 |
|---|
| 2025.10.20 | ₩19,470 | ₩19,497 | ₩19,390 | ₩19,457 | -0.07% | 70.2만 |
|---|
| 2025.10.17 | ₩19,377 | ₩19,738 | ₩19,256 | ₩19,350 | -0.14% | 105.1만 |
|---|
| 2025.10.16 | ₩19,524 | ₩19,591 | ₩19,363 | ₩19,377 | -0.75% | 100.8만 |
|---|
| 2025.10.15 | ₩19,685 | ₩19,698 | ₩19,537 | ₩19,551 | -0.68% | 49만 |
|---|
| 2025.10.14 | ₩19,765 | ₩19,953 | ₩19,765 | ₩19,899 | +0.68% | 62만 |
|---|
| 2025.10.13 | ₩19,872 | ₩19,993 | ₩19,832 | ₩19,913 | +0.20% | 53.2만 |
|---|
| 2025.10.10 | ₩20,060 | ₩20,100 | ₩19,685 | ₩19,765 | -1.47% | 48.5만 |
|---|