시장 데이터를 불러오는 중
전체 종목
BCP Investment Corporation - Closed End Fund 과거 주가
BCP Investment Corporation - Closed End Fund · BCIC · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BCP Investment Corporation - Closed End Fund · BCIC · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,254 | ₩9,321 | ₩9,254 | ₩9,294 | +0.43% | 1.6만 |
| 2026.10.08 | ₩9,334 | ₩9,334 | ₩9,173 | ₩9,240 | -1.01% | 2.7만 |
| 2026.10.07 | ₩9,294 | ₩9,294 | ₩9,133 | ₩9,227 | -0.72% | 1.4만 |
| 2026.10.06 | ₩9,254 | ₩9,334 | ₩9,053 | ₩9,281 | +0.29% | 4.6만 |
| 2026.10.05 | ₩9,173 | ₩9,294 | ₩9,133 | ₩9,214 | +0.44% | 2.5만 |
| 2026.10.02 | ₩9,160 | ₩9,321 | ₩9,093 | ₩9,240 | +0.88% | 5.5만 |
| 2026.10.01 | ₩9,053 | ₩9,254 | ₩9,026 | ₩9,106 | +0.59% | 3.8만 |
| 2026.09.30 | ₩9,227 | ₩9,334 | ₩9,093 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,106 |
| -1.31% |
| 2.8만 |
| 2026.09.29 | ₩9,321 | ₩9,334 | ₩9,093 | ₩9,187 | -1.44% | 3만 |
|---|
| 2026.09.28 | ₩9,294 | ₩9,321 | ₩9,066 | ₩9,106 | -2.02% | 3.5만 |
|---|
| 2026.09.25 | ₩9,415 | ₩9,482 | ₩9,254 | ₩9,308 | -1.14% | 6만 |
|---|
| 2026.09.24 | ₩9,522 | ₩9,562 | ₩9,334 | ₩9,388 | -1.41% | 3.9만 |
|---|
| 2026.09.23 | ₩9,482 | ₩9,589 | ₩9,455 | ₩9,522 | +0.42% | 2.1만 |
|---|
| 2026.09.22 | ₩9,589 | ₩9,589 | ₩9,455 | ₩9,509 | -0.84% | 2만 |
|---|
| 2026.09.21 | ₩9,509 | ₩9,562 | ₩9,455 | ₩9,536 | +0.28% | 2.9만 |
|---|
| 2026.09.18 | ₩9,455 | ₩9,603 | ₩9,415 | ₩9,428 | -0.28% | 3만 |
|---|
| 2026.09.17 | ₩9,442 | ₩9,562 | ₩9,442 | ₩9,482 | +0.43% | 4.7만 |
|---|
| 2026.09.16 | ₩9,455 | ₩9,482 | ₩9,415 | ₩9,415 | -0.43% | 5.8만 |
|---|
| 2026.09.15 | ₩9,495 | ₩9,495 | ₩9,388 | ₩9,415 | -0.85% | 3.4만 |
|---|
| 2026.09.14 | ₩9,536 | ₩9,656 | ₩9,509 | ₩9,589 | +0.56% | 4.6만 |
|---|
| 2026.09.11 | ₩9,589 | ₩9,603 | ₩9,522 | ₩9,562 | -0.28% | 1.7만 |
|---|
| 2026.09.10 | ₩9,549 | ₩9,656 | ₩9,468 | ₩9,509 | -0.42% | 3만 |
|---|
| 2026.09.09 | ₩9,683 | ₩9,696 | ₩9,468 | ₩9,522 | -1.66% | 13.9만 |
|---|
| 2026.09.08 | ₩9,844 | ₩9,898 | ₩9,656 | ₩9,723 | -1.23% | 7만 |
|---|
| 2026.09.04 | ₩9,777 | ₩9,844 | ₩9,522 | ₩9,844 | +0.69% | 7.2만 |
|---|
| 2026.09.03 | ₩10,112 | ₩10,246 | ₩9,790 | ₩9,790 | -3.18% | 17.8만 |
|---|
| 2026.09.02 | ₩10,233 | ₩10,260 | ₩10,085 | ₩10,126 | -1.05% | 5.7만 |
|---|
| 2026.09.01 | ₩10,313 | ₩10,367 | ₩10,219 | ₩10,219 | -0.91% | 5.3만 |
|---|
| 2026.08.31 | ₩10,394 | ₩10,501 | ₩10,313 | ₩10,434 | +0.39% | 9만 |
|---|
| 2026.08.28 | ₩10,300 | ₩10,488 | ₩10,287 | ₩10,434 | +1.30% | 10.7만 |
|---|
| 2026.08.27 | ₩10,233 | ₩10,287 | ₩10,233 | ₩10,287 | +0.52% | 6만 |
|---|
| 2026.08.26 | ₩10,367 | ₩10,380 | ₩10,273 | ₩10,287 | -0.78% | 5.4만 |
|---|
| 2026.08.25 | ₩10,273 | ₩10,394 | ₩10,273 | ₩10,367 | +0.91% | 3.4만 |
|---|
| 2026.08.24 | ₩10,219 | ₩10,313 | ₩10,219 | ₩10,273 | +0.52% | 3.6만 |
|---|
| 2026.08.21 | ₩10,260 | ₩10,287 | ₩10,219 | ₩10,246 | -0.13% | 2.6만 |
|---|
| 2026.08.20 | ₩10,219 | ₩10,287 | ₩10,219 | ₩10,260 | +0.39% | 2.5만 |
|---|
| 2026.08.19 | ₩10,313 | ₩10,313 | ₩10,206 | ₩10,260 | -0.52% | 6.7만 |
|---|
| 2026.08.18 | ₩10,260 | ₩10,300 | ₩10,219 | ₩10,273 | +0.13% | 4.5만 |
|---|
| 2026.08.17 | ₩10,233 | ₩10,300 | ₩10,219 | ₩10,233 | 0.00% | 3.6만 |
|---|
| 2026.08.14 | ₩10,233 | ₩10,287 | ₩9,978 | ₩10,260 | +0.26% | 5.9만 |
|---|
| 2026.08.13 | ₩10,380 | ₩10,421 | ₩10,219 | ₩10,273 | -1.03% | 4.8만 |
|---|
| 2026.08.12 | ₩10,327 | ₩10,582 | ₩10,273 | ₩10,354 | +0.26% | 4.6만 |
|---|
| 2026.08.11 | ₩10,260 | ₩10,394 | ₩10,152 | ₩10,394 | +1.31% | 5.5만 |
|---|
| 2026.08.10 | ₩9,938 | ₩10,260 | ₩9,924 | ₩10,260 | +3.24% | 8.2만 |
|---|
| 2026.08.07 | ₩9,696 | ₩10,166 | ₩9,522 | ₩10,059 | +3.73% | 16.8만 |
|---|
| 2026.08.06 | ₩9,884 | ₩10,032 | ₩9,683 | ₩9,911 | +0.27% | 15만 |
|---|
| 2026.08.05 | ₩9,844 | ₩9,898 | ₩9,763 | ₩9,844 | 0.00% | 3.1만 |
|---|
| 2026.08.04 | ₩9,844 | ₩9,884 | ₩9,737 | ₩9,817 | -0.27% | 3.4만 |
|---|
| 2026.08.03 | ₩9,656 | ₩9,898 | ₩9,589 | ₩9,898 | +2.50% | 3.9만 |
|---|
| 2026.07.31 | ₩9,777 | ₩9,777 | ₩9,522 | ₩9,656 | -1.23% | 4.2만 |
|---|
| 2026.07.30 | ₩9,522 | ₩9,710 | ₩9,334 | ₩9,710 | +1.97% | 5.5만 |
|---|
| 2026.07.29 | ₩9,536 | ₩9,576 | ₩9,455 | ₩9,562 | +0.28% | 4.2만 |
|---|
| 2026.07.28 | ₩9,536 | ₩9,643 | ₩9,455 | ₩9,562 | +0.28% | 3.7만 |
|---|
| 2026.07.27 | ₩9,536 | ₩9,656 | ₩9,442 | ₩9,549 | +0.14% | 4.5만 |
|---|
| 2026.07.24 | ₩9,428 | ₩9,509 | ₩9,375 | ₩9,415 | -0.14% | 1.7만 |
|---|
| 2026.07.23 | ₩9,428 | ₩9,509 | ₩9,281 | ₩9,321 | -1.14% | 4.1만 |
|---|
| 2026.07.22 | ₩9,576 | ₩9,629 | ₩9,388 | ₩9,455 | -1.26% | 7.7만 |
|---|
| 2026.07.21 | ₩9,549 | ₩9,750 | ₩9,549 | ₩9,670 | +1.26% | 2.9만 |
|---|
| 2026.07.20 | ₩9,884 | ₩9,978 | ₩9,536 | ₩9,589 | -2.99% | 2.4만 |
|---|
| 2026.07.17 | ₩9,884 | ₩9,978 | ₩9,750 | ₩9,804 | -0.81% | 3.5만 |
|---|
| 2026.07.16 | ₩9,884 | ₩9,991 | ₩9,777 | ₩9,884 | 0.00% | 5.2만 |
|---|
| 2026.07.15 | ₩9,737 | ₩9,978 | ₩9,683 | ₩9,965 | +2.34% | 3.6만 |
|---|
| 2026.07.14 | ₩9,844 | ₩9,924 | ₩9,777 | ₩9,790 | -0.54% | 6.4만 |
|---|
| 2026.07.13 | ₩9,857 | ₩9,978 | ₩9,804 | ₩9,844 | -0.14% | 3.3만 |
|---|
| 2026.07.10 | ₩9,844 | ₩9,924 | ₩9,804 | ₩9,884 | +0.41% | 6.3만 |
|---|
| 2026.07.09 | ₩9,750 | ₩9,857 | ₩9,750 | ₩9,763 | +0.14% | 3.2만 |
|---|
| 2026.07.08 | ₩9,871 | ₩9,871 | ₩9,656 | ₩9,723 | -1.49% | 4.7만 |
|---|
| 2026.07.07 | ₩9,924 | ₩10,233 | ₩9,857 | ₩9,871 | -0.54% | 9.6만 |
|---|
| 2026.07.06 | ₩9,817 | ₩10,045 | ₩9,710 | ₩9,951 | +1.37% | 3.2만 |
|---|
| 2026.07.02 | ₩9,857 | ₩10,032 | ₩9,696 | ₩9,723 | -1.36% | 7.4만 |
|---|
| 2026.07.01 | ₩9,737 | ₩9,978 | ₩9,683 | ₩9,884 | +1.52% | 2.5만 |
|---|
| 2026.06.30 | ₩9,576 | ₩9,898 | ₩9,522 | ₩9,763 | +1.96% | 5.6만 |
|---|
| 2026.06.29 | ₩9,401 | ₩9,589 | ₩9,388 | ₩9,495 | +1.00% | 7.4만 |
|---|
| 2026.06.26 | ₩9,589 | ₩9,790 | ₩9,361 | ₩9,401 | -1.96% | 9.5만 |
|---|
| 2026.06.25 | ₩9,536 | ₩9,589 | ₩9,415 | ₩9,589 | +0.56% | 3.8만 |
|---|
| 2026.06.24 | ₩9,549 | ₩9,549 | ₩9,254 | ₩9,388 | -1.69% | 8.5만 |
|---|
| 2026.06.23 | ₩9,468 | ₩9,522 | ₩8,986 | ₩9,455 | -0.14% | 10.9만 |
|---|
| 2026.06.22 | ₩9,750 | ₩9,804 | ₩9,401 | ₩9,455 | -3.03% | 13.3만 |
|---|
| 2026.06.18 | ₩9,817 | ₩9,898 | ₩9,737 | ₩9,737 | -0.82% | 7.2만 |
|---|
| 2026.06.17 | ₩9,951 | ₩10,059 | ₩9,790 | ₩9,804 | -1.48% | 3.8만 |
|---|
| 2026.06.16 | ₩9,951 | ₩10,059 | ₩9,938 | ₩9,991 | +0.40% | 8.6만 |
|---|
| 2026.06.15 | ₩9,991 | ₩10,206 | ₩9,951 | ₩10,005 | +0.13% | 2.7만 |
|---|
| 2026.06.12 | ₩10,059 | ₩10,233 | ₩9,991 | ₩10,005 | -0.53% | 5만 |
|---|
| 2026.06.11 | ₩10,166 | ₩10,233 | ₩10,059 | ₩10,072 | -0.92% | 5.5만 |
|---|
| 2026.06.10 | ₩10,126 | ₩10,219 | ₩10,059 | ₩10,206 | +0.79% | 3.1만 |
|---|
| 2026.06.09 | ₩9,898 | ₩10,206 | ₩9,898 | ₩10,072 | +1.76% | 4.1만 |
|---|
| 2026.06.08 | ₩9,911 | ₩10,059 | ₩9,790 | ₩9,884 | -0.27% | 5.1만 |
|---|
| 2026.06.05 | ₩9,951 | ₩10,085 | ₩9,750 | ₩9,924 | -0.27% | 16.9만 |
|---|
| 2026.06.04 | ₩9,898 | ₩10,099 | ₩9,871 | ₩9,965 | +0.68% | 3.9만 |
|---|
| 2026.06.03 | ₩10,354 | ₩10,354 | ₩9,857 | ₩9,857 | -4.79% | 8.2만 |
|---|
| 2026.06.02 | ₩10,219 | ₩10,461 | ₩10,219 | ₩10,380 | +1.57% | 3.7만 |
|---|
| 2026.06.01 | ₩10,193 | ₩10,380 | ₩10,126 | ₩10,327 | +1.32% | 11.8만 |
|---|
| 2026.05.29 | ₩10,273 | ₩10,367 | ₩10,059 | ₩10,085 | -1.83% | 9.5만 |
|---|
| 2026.05.28 | ₩10,005 | ₩10,206 | ₩10,005 | ₩10,206 | +2.01% | 2.8만 |
|---|
| 2026.05.27 | ₩10,045 | ₩10,166 | ₩9,965 | ₩10,005 | -0.40% | 7.8만 |
|---|
| 2026.05.26 | ₩10,085 | ₩10,193 | ₩9,991 | ₩10,005 | -0.80% | 8만 |
|---|
| 2026.05.22 | ₩10,287 | ₩10,300 | ₩10,072 | ₩10,085 | -1.96% | 7.7만 |
|---|
| 2026.05.21 | ₩10,193 | ₩10,300 | ₩10,126 | ₩10,219 | +0.26% | 3.4만 |
|---|
| 2026.05.20 | ₩10,112 | ₩10,327 | ₩10,099 | ₩10,219 | +1.06% | 5.6만 |
|---|
| 2026.05.19 | ₩10,287 | ₩10,327 | ₩10,099 | ₩10,099 | -1.83% | 6.4만 |
|---|
| 2026.05.18 | ₩10,260 | ₩10,447 | ₩10,193 | ₩10,219 | -0.39% | 9.1만 |
|---|
| 2026.05.15 | ₩10,340 | ₩10,501 | ₩10,246 | ₩10,287 | -0.52% | 8.2만 |
|---|
| 2026.05.14 | ₩10,675 | ₩10,756 | ₩10,528 | ₩10,555 | -1.13% | 7.5만 |
|---|
| 2026.05.13 | ₩10,743 | ₩10,850 | ₩10,528 | ₩10,675 | -0.62% | 12.6만 |
|---|
| 2026.05.12 | ₩10,836 | ₩10,930 | ₩10,649 | ₩10,783 | -0.50% | 7만 |
|---|
| 2026.05.11 | ₩11,199 | ₩11,199 | ₩10,863 | ₩10,863 | -2.99% | 8만 |
|---|
| 2026.05.08 | ₩10,917 | ₩11,225 | ₩10,823 | ₩11,199 | +2.58% | 17.8만 |
|---|
| 2026.05.07 | ₩10,595 | ₩10,662 | ₩10,488 | ₩10,541 | -0.51% | 9.9만 |
|---|
| 2026.05.06 | ₩10,729 | ₩10,769 | ₩10,434 | ₩10,595 | -1.25% | 11.2만 |
|---|
| 2026.05.05 | ₩10,729 | ₩10,796 | ₩10,662 | ₩10,675 | -0.50% | 5.4만 |
|---|
| 2026.05.04 | ₩10,716 | ₩10,796 | ₩10,689 | ₩10,756 | +0.38% | 5.7만 |
|---|
| 2026.05.01 | ₩10,595 | ₩10,743 | ₩10,528 | ₩10,662 | +0.63% | 11.5만 |
|---|
| 2026.04.30 | ₩10,434 | ₩10,662 | ₩10,434 | ₩10,582 | +1.41% | 11.2만 |
|---|
| 2026.04.29 | ₩10,501 | ₩10,662 | ₩10,407 | ₩10,434 | -0.64% | 5.3만 |
|---|
| 2026.04.28 | ₩10,461 | ₩10,595 | ₩10,407 | ₩10,488 | +0.26% | 6.1만 |
|---|
| 2026.04.27 | ₩10,421 | ₩10,595 | ₩10,421 | ₩10,434 | +0.13% | 5.3만 |
|---|
| 2026.04.24 | ₩10,421 | ₩10,528 | ₩10,394 | ₩10,421 | 0.00% | 6.6만 |
|---|
| 2026.04.23 | ₩10,702 | ₩10,702 | ₩10,434 | ₩10,461 | -2.26% | 6.2만 |
|---|
| 2026.04.22 | ₩10,810 | ₩10,823 | ₩10,595 | ₩10,635 | -1.61% | 11.4만 |
|---|
| 2026.04.21 | ₩10,917 | ₩10,930 | ₩10,689 | ₩10,810 | -0.98% | 8.3만 |
|---|
| 2026.04.20 | ₩11,038 | ₩11,131 | ₩10,796 | ₩10,863 | -1.58% | 7.1만 |
|---|
| 2026.04.17 | ₩10,702 | ₩10,957 | ₩10,702 | ₩10,890 | +1.75% | 7.9만 |
|---|
| 2026.04.16 | ₩10,608 | ₩10,783 | ₩10,555 | ₩10,756 | +1.39% | 8.1만 |
|---|
| 2026.04.15 | ₩10,367 | ₩10,662 | ₩10,367 | ₩10,622 | +2.46% | 9.9만 |
|---|
| 2026.04.14 | ₩10,649 | ₩10,689 | ₩10,421 | ₩10,461 | -1.76% | 14.2만 |
|---|
| 2026.04.13 | ₩10,743 | ₩10,877 | ₩10,394 | ₩10,582 | -1.50% | 16.2만 |
|---|
| 2026.04.10 | ₩10,461 | ₩10,890 | ₩10,380 | ₩10,689 | +2.18% | 21만 |
|---|
| 2026.04.09 | ₩10,595 | ₩10,729 | ₩10,273 | ₩10,273 | -3.04% | 11.8만 |
|---|
| 2026.04.08 | ₩10,716 | ₩10,903 | ₩10,555 | ₩10,595 | -1.13% | 5.8만 |
|---|
| 2026.04.07 | ₩10,501 | ₩10,635 | ₩10,206 | ₩10,541 | +0.38% | 8.1만 |
|---|
| 2026.04.06 | ₩10,233 | ₩10,582 | ₩10,233 | ₩10,541 | +3.01% | 9.9만 |
|---|
| 2026.04.02 | ₩10,085 | ₩10,246 | ₩10,005 | ₩10,246 | +1.60% | 7.8만 |
|---|
| 2026.04.01 | ₩10,219 | ₩10,260 | ₩10,045 | ₩10,126 | -0.92% | 8.8만 |
|---|
| 2026.03.31 | ₩10,059 | ₩10,273 | ₩9,938 | ₩10,085 | +0.27% | 10.1만 |
|---|
| 2026.03.30 | ₩9,924 | ₩10,219 | ₩9,857 | ₩9,965 | +0.41% | 25.7만 |
|---|
| 2026.03.27 | ₩10,045 | ₩10,260 | ₩9,670 | ₩9,737 | -3.07% | 15.2만 |
|---|
| 2026.03.26 | ₩9,844 | ₩10,300 | ₩9,790 | ₩10,072 | +2.32% | 12.7만 |
|---|
| 2026.03.25 | ₩9,924 | ₩10,018 | ₩9,670 | ₩9,817 | -1.08% | 16.7만 |
|---|
| 2026.03.24 | ₩9,656 | ₩10,032 | ₩9,536 | ₩9,991 | +3.47% | 23.2만 |
|---|
| 2026.03.23 | ₩9,938 | ₩10,152 | ₩9,670 | ₩9,683 | -2.56% | 25.1만 |
|---|
| 2026.03.20 | ₩10,045 | ₩10,152 | ₩9,589 | ₩9,844 | -2.00% | 14.8만 |
|---|
| 2026.03.19 | ₩10,474 | ₩10,528 | ₩9,991 | ₩10,018 | -4.35% | 21.7만 |
|---|
| 2026.03.18 | ₩10,689 | ₩10,810 | ₩10,407 | ₩10,461 | -2.13% | 19만 |
|---|
| 2026.03.17 | ₩10,662 | ₩10,997 | ₩10,568 | ₩10,783 | +1.13% | 10.7만 |
|---|
| 2026.03.16 | ₩10,997 | ₩11,064 | ₩10,635 | ₩10,649 | -3.17% | 20.9만 |
|---|
| 2026.03.13 | ₩11,708 | ₩11,815 | ₩11,252 | ₩11,306 | -3.44% | 21.1만 |
|---|
| 2026.03.12 | ₩12,070 | ₩12,097 | ₩11,440 | ₩11,440 | -5.22% | 23만 |
|---|
| 2026.03.11 | ₩12,178 | ₩12,204 | ₩11,976 | ₩12,017 | -1.32% | 14.4만 |
|---|
| 2026.03.10 | ₩12,352 | ₩12,392 | ₩12,030 | ₩12,137 | -1.74% | 17.1만 |
|---|
| 2026.03.09 | ₩13,304 | ₩13,318 | ₩12,030 | ₩12,352 | -7.16% | 38.5만 |
|---|
| 2026.03.06 | ₩14,095 | ₩14,364 | ₩13,277 | ₩13,304 | -5.61% | 26.2만 |
|---|
| 2026.03.05 | ₩15,423 | ₩15,490 | ₩15,262 | ₩15,316 | -0.70% | 5.9만 |
|---|
| 2026.03.04 | ₩15,329 | ₩15,732 | ₩15,289 | ₩15,383 | +0.35% | 5만 |
|---|
| 2026.03.03 | ₩15,343 | ₩15,638 | ₩15,249 | ₩15,329 | -0.09% | 7.1만 |
|---|
| 2026.03.02 | ₩15,155 | ₩15,624 | ₩15,155 | ₩15,530 | +2.48% | 5.9만 |
|---|
| 2026.02.27 | ₩15,544 | ₩15,638 | ₩15,034 | ₩15,088 | -2.93% | 5만 |
|---|
| 2026.02.26 | ₩15,437 | ₩15,678 | ₩15,437 | ₩15,544 | +0.70% | 5.4만 |
|---|
| 2026.02.25 | ₩15,115 | ₩15,530 | ₩15,115 | ₩15,504 | +2.57% | 3.9만 |
|---|
| 2026.02.24 | ₩15,155 | ₩15,289 | ₩15,021 | ₩15,182 | +0.18% | 3.6만 |
|---|
| 2026.02.23 | ₩15,490 | ₩15,557 | ₩14,994 | ₩15,115 | -2.42% | 7.7만 |
|---|
| 2026.02.20 | ₩15,772 | ₩15,852 | ₩15,262 | ₩15,356 | -2.64% | 12만 |
|---|
| 2026.02.19 | ₩15,946 | ₩16,027 | ₩15,785 | ₩15,785 | -1.01% | 4.1만 |
|---|
| 2026.02.18 | ₩15,825 | ₩16,027 | ₩15,732 | ₩16,013 | +1.19% | 6.2만 |
|---|
| 2026.02.17 | ₩16,228 | ₩16,348 | ₩15,812 | ₩15,825 | -2.48% | 9.7만 |
|---|
| 2026.02.13 | ₩16,161 | ₩16,416 | ₩16,121 | ₩16,228 | +0.41% | 4.9만 |
|---|
| 2026.02.12 | ₩16,268 | ₩16,483 | ₩16,147 | ₩16,147 | -0.74% | 5.1만 |
|---|
| 2026.02.11 | ₩16,241 | ₩16,335 | ₩16,094 | ₩16,214 | -0.17% | 3.1만 |
|---|
| 2026.02.10 | ₩16,201 | ₩16,362 | ₩16,121 | ₩16,348 | +0.91% | 3.3만 |
|---|
| 2026.02.09 | ₩16,469 | ₩16,483 | ₩16,067 | ₩16,121 | -2.12% | 7만 |
|---|
| 2026.02.06 | ₩16,322 | ₩16,536 | ₩16,214 | ₩16,375 | +0.33% | 10.4만 |
|---|
| 2026.02.05 | ₩16,483 | ₩16,603 | ₩16,241 | ₩16,322 | -0.98% | 5.9만 |
|---|
| 2026.02.04 | ₩16,255 | ₩16,523 | ₩16,255 | ₩16,523 | +1.65% | 3.6만 |
|---|
| 2026.02.03 | ₩16,308 | ₩16,496 | ₩16,094 | ₩16,214 | -0.58% | 3.1만 |
|---|
| 2026.02.02 | ₩16,389 | ₩16,416 | ₩16,000 | ₩16,322 | -0.41% | 9.3만 |
|---|
| 2026.01.30 | ₩16,469 | ₩16,737 | ₩16,268 | ₩16,469 | 0.00% | 4.6만 |
|---|
| 2026.01.29 | ₩16,791 | ₩16,791 | ₩16,362 | ₩16,483 | -1.84% | 4.2만 |
|---|
| 2026.01.28 | ₩16,697 | ₩16,912 | ₩16,603 | ₩16,711 | +0.08% | 11.3만 |
|---|
| 2026.01.27 | ₩16,697 | ₩16,952 | ₩16,630 | ₩16,644 | -0.32% | 7.9만 |
|---|
| 2026.01.26 | ₩16,845 | ₩17,046 | ₩16,603 | ₩16,684 | -0.96% | 7만 |
|---|
| 2026.01.23 | ₩16,831 | ₩17,032 | ₩16,711 | ₩16,831 | 0.00% | 7.2만 |
|---|
| 2026.01.22 | ₩16,509 | ₩16,818 | ₩16,509 | ₩16,791 | +1.71% | 8만 |
|---|
| 2026.01.21 | ₩16,429 | ₩16,617 | ₩16,429 | ₩16,469 | +0.24% | 4.3만 |
|---|
| 2026.01.20 | ₩16,469 | ₩16,630 | ₩16,348 | ₩16,389 | -0.49% | 8만 |
|---|
| 2026.01.16 | ₩16,456 | ₩16,603 | ₩16,362 | ₩16,550 | +0.57% | 6.2만 |
|---|
| 2026.01.15 | ₩16,295 | ₩16,523 | ₩16,147 | ₩16,523 | +1.40% | 8.5만 |
|---|
| 2026.01.14 | ₩16,134 | ₩16,295 | ₩16,121 | ₩16,201 | +0.42% | 6.3만 |
|---|
| 2026.01.13 | ₩16,094 | ₩16,174 | ₩16,094 | ₩16,161 | +0.42% | 4.3만 |
|---|
| 2026.01.12 | ₩16,000 | ₩16,201 | ₩16,000 | ₩16,107 | +0.67% | 6.1만 |
|---|
| 2026.01.09 | ₩16,067 | ₩16,161 | ₩15,919 | ₩16,067 | 0.00% | 4.3만 |
|---|
| 2026.01.08 | ₩16,080 | ₩16,174 | ₩16,000 | ₩16,027 | -0.33% | 6.8만 |
|---|
| 2026.01.07 | ₩16,094 | ₩16,228 | ₩15,960 | ₩16,027 | -0.42% | 6.3만 |
|---|
| 2026.01.06 | ₩16,188 | ₩16,241 | ₩16,013 | ₩16,080 | -0.66% | 7.4만 |
|---|
| 2026.01.05 | ₩16,094 | ₩16,268 | ₩16,094 | ₩16,174 | +0.50% | 6만 |
|---|
| 2026.01.02 | ₩15,866 | ₩16,080 | ₩15,866 | ₩15,986 | +0.76% | 4.3만 |
|---|
| 2025.12.31 | ₩15,825 | ₩15,960 | ₩15,758 | ₩15,866 | +0.25% | 8.3만 |
|---|
| 2025.12.30 | ₩15,973 | ₩15,986 | ₩15,799 | ₩15,879 | -0.59% | 5.8만 |
|---|
| 2025.12.29 | ₩16,080 | ₩16,094 | ₩15,785 | ₩16,013 | -0.42% | 15.4만 |
|---|
| 2025.12.26 | ₩15,839 | ₩16,094 | ₩15,825 | ₩16,027 | +1.19% | 10.7만 |
|---|
| 2025.12.24 | ₩15,893 | ₩16,094 | ₩15,852 | ₩15,866 | -0.17% | 1.7만 |
|---|
| 2025.12.23 | ₩15,812 | ₩16,094 | ₩15,799 | ₩15,919 | +0.68% | 6.3만 |
|---|
| 2025.12.22 | ₩16,094 | ₩16,241 | ₩15,799 | ₩15,812 | -1.75% | 19만 |
|---|
| 2025.12.19 | ₩16,094 | ₩16,322 | ₩16,027 | ₩16,080 | -0.08% | 9.3만 |
|---|
| 2025.12.18 | ₩16,483 | ₩16,509 | ₩16,000 | ₩16,040 | -2.69% | 8.1만 |
|---|
| 2025.12.17 | ₩16,483 | ₩16,737 | ₩16,416 | ₩16,442 | -0.24% | 8.2만 |
|---|
| 2025.12.16 | ₩16,898 | ₩16,912 | ₩16,013 | ₩16,067 | -4.92% | 13.2만 |
|---|
| 2025.12.15 | ₩17,032 | ₩17,059 | ₩16,831 | ₩16,858 | -1.02% | 3.2만 |
|---|
| 2025.12.12 | ₩17,153 | ₩17,247 | ₩16,952 | ₩17,059 | -0.55% | 2.2만 |
|---|
| 2025.12.11 | ₩17,529 | ₩17,542 | ₩16,898 | ₩17,059 | -2.68% | 9.2만 |
|---|
| 2025.12.10 | ₩17,743 | ₩17,877 | ₩17,515 | ₩17,596 | -0.83% | 3.9만 |
|---|
| 2025.12.09 | ₩17,784 | ₩17,958 | ₩17,649 | ₩17,837 | +0.30% | 11.4만 |
|---|
| 2025.12.08 | ₩17,663 | ₩18,025 | ₩17,636 | ₩17,703 | +0.23% | 9.5만 |
|---|
| 2025.12.05 | ₩17,435 | ₩17,864 | ₩17,435 | ₩17,556 | +0.69% | 11.9만 |
|---|
| 2025.12.04 | ₩17,515 | ₩17,609 | ₩17,475 | ₩17,502 | -0.08% | 5.1만 |
|---|
| 2025.12.03 | ₩17,462 | ₩17,609 | ₩17,408 | ₩17,408 | -0.31% | 7.6만 |
|---|
| 2025.12.02 | ₩17,462 | ₩17,529 | ₩17,368 | ₩17,421 | -0.23% | 7.2만 |
|---|
| 2025.12.01 | ₩17,368 | ₩17,623 | ₩17,234 | ₩17,435 | +0.39% | 6만 |
|---|
| 2025.11.28 | ₩17,234 | ₩17,623 | ₩17,234 | ₩17,475 | +1.40% | 4.1만 |
|---|
| 2025.11.26 | ₩17,435 | ₩17,623 | ₩17,180 | ₩17,301 | -0.77% | 6.4만 |
|---|
| 2025.11.25 | ₩17,086 | ₩17,596 | ₩16,979 | ₩17,502 | +2.43% | 8.3만 |
|---|
| 2025.11.24 | ₩16,939 | ₩17,167 | ₩16,939 | ₩16,979 | +0.24% | 9.2만 |
|---|
| 2025.11.21 | ₩16,764 | ₩16,965 | ₩16,536 | ₩16,872 | +0.64% | 14.4만 |
|---|
| 2025.11.20 | ₩17,006 | ₩17,180 | ₩16,603 | ₩16,603 | -2.37% | 10.5만 |
|---|
| 2025.11.19 | ₩17,019 | ₩17,220 | ₩16,898 | ₩16,898 | -0.71% | 5.5만 |
|---|
| 2025.11.18 | ₩16,764 | ₩17,100 | ₩16,737 | ₩16,952 | +1.12% | 10.8만 |
|---|
| 2025.11.17 | ₩17,180 | ₩17,569 | ₩16,711 | ₩16,764 | -2.42% | 12.6만 |
|---|
| 2025.11.14 | ₩16,952 | ₩17,328 | ₩16,952 | ₩17,100 | +0.87% | 8.7만 |
|---|
| 2025.11.13 | ₩17,730 | ₩17,770 | ₩16,778 | ₩16,778 | -5.37% | 9.4만 |
|---|
| 2025.11.12 | ₩17,301 | ₩18,105 | ₩17,301 | ₩17,636 | +1.94% | 10.9만 |
|---|
| 2025.11.11 | ₩16,965 | ₩17,448 | ₩16,898 | ₩17,408 | +2.61% | 5.1만 |
|---|
| 2025.11.10 | ₩16,764 | ₩17,167 | ₩16,764 | ₩17,140 | +2.24% | 10.3만 |
|---|
| 2025.11.07 | ₩16,617 | ₩17,153 | ₩16,603 | ₩16,925 | +1.86% | 15만 |
|---|
| 2025.11.06 | ₩16,201 | ₩16,389 | ₩15,960 | ₩16,268 | +0.41% | 6.2만 |
|---|
| 2025.11.05 | ₩15,906 | ₩16,214 | ₩15,825 | ₩16,201 | +1.85% | 4.1만 |
|---|
| 2025.11.04 | ₩15,825 | ₩16,147 | ₩15,825 | ₩15,933 | +0.68% | 3.7만 |
|---|
| 2025.11.03 | ₩15,799 | ₩16,188 | ₩15,799 | ₩15,839 | +0.25% | 4만 |
|---|
| 2025.10.31 | ₩15,597 | ₩15,973 | ₩15,597 | ₩15,785 | +1.20% | 4.5만 |
|---|
| 2025.10.30 | ₩15,450 | ₩15,812 | ₩15,383 | ₩15,517 | +0.43% | 2.5만 |
|---|
| 2025.10.29 | ₩15,611 | ₩15,825 | ₩15,437 | ₩15,504 | -0.69% | 4.9만 |
|---|
| 2025.10.28 | ₩15,544 | ₩15,772 | ₩15,544 | ₩15,758 | +1.38% | 3.8만 |
|---|
| 2025.10.27 | ₩15,651 | ₩15,665 | ₩15,504 | ₩15,624 | -0.17% | 4.9만 |
|---|
| 2025.10.24 | ₩15,571 | ₩15,691 | ₩15,356 | ₩15,638 | +0.43% | 5.1만 |
|---|
| 2025.10.23 | ₩15,450 | ₩15,678 | ₩15,356 | ₩15,356 | -0.61% | 3만 |
|---|
| 2025.10.22 | ₩15,155 | ₩15,665 | ₩15,155 | ₩15,584 | +2.83% | 3.8만 |
|---|
| 2025.10.21 | ₩15,155 | ₩15,490 | ₩15,155 | ₩15,222 | +0.44% | 4.9만 |
|---|
| 2025.10.20 | ₩15,115 | ₩15,423 | ₩15,115 | ₩15,249 | +0.89% | 5.5만 |
|---|
| 2025.10.17 | ₩15,302 | ₩15,423 | ₩15,101 | ₩15,115 | -1.23% | 2.9만 |
|---|
| 2025.10.16 | ₩15,235 | ₩15,383 | ₩14,967 | ₩15,383 | +0.97% | 5.6만 |
|---|
| 2025.10.15 | ₩15,289 | ₩15,423 | ₩15,182 | ₩15,222 | -0.44% | 2.5만 |
|---|
| 2025.10.14 | ₩14,967 | ₩15,302 | ₩14,967 | ₩15,195 | +1.52% | 1.6만 |
|---|
| 2025.10.13 | ₩15,021 | ₩15,262 | ₩14,967 | ₩15,021 | 0.00% | 11만 |
|---|
| 2025.10.10 | ₩15,222 | ₩15,396 | ₩14,913 | ₩14,981 | -1.59% | 6만 |
|---|