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 | ₩9,246 | ₩9,313 | ₩9,246 | ₩9,286 | +0.43% | 1.6만 |
| 2026.10.08 | ₩9,327 | ₩9,327 | ₩9,166 | ₩9,233 | -1.01% | 2.7만 |
| 2026.10.07 | ₩9,286 | ₩9,286 | ₩9,126 | ₩9,219 | -0.72% | 1.4만 |
| 2026.10.06 | ₩9,246 | ₩9,327 | ₩9,045 | ₩9,273 | +0.29% | 4.6만 |
| 2026.10.05 | ₩9,166 | ₩9,286 | ₩9,126 | ₩9,206 | +0.44% | 2.5만 |
| 2026.10.02 | ₩9,152 | ₩9,313 | ₩9,085 | ₩9,233 | +0.88% | 5.5만 |
| 2026.10.01 | ₩9,045 | ₩9,246 | ₩9,018 | ₩9,099 | +0.59% | 3.8만 |
| 2026.09.30 | ₩9,219 | ₩9,327 | ₩9,085 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,099 |
| -1.31% |
| 2.8만 |
| 2026.09.29 | ₩9,313 | ₩9,327 | ₩9,085 | ₩9,179 | -1.44% | 3만 |
|---|
| 2026.09.28 | ₩9,286 | ₩9,313 | ₩9,059 | ₩9,099 | -2.02% | 3.5만 |
|---|
| 2026.09.25 | ₩9,407 | ₩9,474 | ₩9,246 | ₩9,300 | -1.14% | 6만 |
|---|
| 2026.09.24 | ₩9,514 | ₩9,554 | ₩9,327 | ₩9,380 | -1.41% | 3.9만 |
|---|
| 2026.09.23 | ₩9,474 | ₩9,581 | ₩9,447 | ₩9,514 | +0.42% | 2.1만 |
|---|
| 2026.09.22 | ₩9,581 | ₩9,581 | ₩9,447 | ₩9,501 | -0.84% | 2만 |
|---|
| 2026.09.21 | ₩9,501 | ₩9,554 | ₩9,447 | ₩9,528 | +0.28% | 2.9만 |
|---|
| 2026.09.18 | ₩9,447 | ₩9,595 | ₩9,407 | ₩9,420 | -0.28% | 3만 |
|---|
| 2026.09.17 | ₩9,434 | ₩9,554 | ₩9,434 | ₩9,474 | +0.43% | 4.7만 |
|---|
| 2026.09.16 | ₩9,447 | ₩9,474 | ₩9,407 | ₩9,407 | -0.43% | 5.8만 |
|---|
| 2026.09.15 | ₩9,487 | ₩9,487 | ₩9,380 | ₩9,407 | -0.85% | 3.4만 |
|---|
| 2026.09.14 | ₩9,528 | ₩9,648 | ₩9,501 | ₩9,581 | +0.56% | 4.6만 |
|---|
| 2026.09.11 | ₩9,581 | ₩9,595 | ₩9,514 | ₩9,554 | -0.28% | 1.7만 |
|---|
| 2026.09.10 | ₩9,541 | ₩9,648 | ₩9,461 | ₩9,501 | -0.42% | 3만 |
|---|
| 2026.09.09 | ₩9,675 | ₩9,688 | ₩9,461 | ₩9,514 | -1.66% | 13.9만 |
|---|
| 2026.09.08 | ₩9,836 | ₩9,889 | ₩9,648 | ₩9,715 | -1.23% | 7만 |
|---|
| 2026.09.04 | ₩9,769 | ₩9,836 | ₩9,514 | ₩9,836 | +0.69% | 7.2만 |
|---|
| 2026.09.03 | ₩10,104 | ₩10,238 | ₩9,782 | ₩9,782 | -3.18% | 17.8만 |
|---|
| 2026.09.02 | ₩10,224 | ₩10,251 | ₩10,077 | ₩10,117 | -1.05% | 5.7만 |
|---|
| 2026.09.01 | ₩10,305 | ₩10,358 | ₩10,211 | ₩10,211 | -0.91% | 5.3만 |
|---|
| 2026.08.31 | ₩10,385 | ₩10,492 | ₩10,305 | ₩10,425 | +0.39% | 9만 |
|---|
| 2026.08.28 | ₩10,291 | ₩10,479 | ₩10,278 | ₩10,425 | +1.30% | 10.7만 |
|---|
| 2026.08.27 | ₩10,224 | ₩10,278 | ₩10,224 | ₩10,278 | +0.52% | 6만 |
|---|
| 2026.08.26 | ₩10,358 | ₩10,372 | ₩10,265 | ₩10,278 | -0.78% | 5.4만 |
|---|
| 2026.08.25 | ₩10,265 | ₩10,385 | ₩10,265 | ₩10,358 | +0.91% | 3.4만 |
|---|
| 2026.08.24 | ₩10,211 | ₩10,305 | ₩10,211 | ₩10,265 | +0.52% | 3.6만 |
|---|
| 2026.08.21 | ₩10,251 | ₩10,278 | ₩10,211 | ₩10,238 | -0.13% | 2.6만 |
|---|
| 2026.08.20 | ₩10,211 | ₩10,278 | ₩10,211 | ₩10,251 | +0.39% | 2.5만 |
|---|
| 2026.08.19 | ₩10,305 | ₩10,305 | ₩10,198 | ₩10,251 | -0.52% | 6.7만 |
|---|
| 2026.08.18 | ₩10,251 | ₩10,291 | ₩10,211 | ₩10,265 | +0.13% | 4.5만 |
|---|
| 2026.08.17 | ₩10,224 | ₩10,291 | ₩10,211 | ₩10,224 | 0.00% | 3.6만 |
|---|
| 2026.08.14 | ₩10,224 | ₩10,278 | ₩9,970 | ₩10,251 | +0.26% | 5.9만 |
|---|
| 2026.08.13 | ₩10,372 | ₩10,412 | ₩10,211 | ₩10,265 | -1.03% | 4.8만 |
|---|
| 2026.08.12 | ₩10,318 | ₩10,573 | ₩10,265 | ₩10,345 | +0.26% | 4.6만 |
|---|
| 2026.08.11 | ₩10,251 | ₩10,385 | ₩10,144 | ₩10,385 | +1.31% | 5.5만 |
|---|
| 2026.08.10 | ₩9,930 | ₩10,251 | ₩9,916 | ₩10,251 | +3.24% | 8.2만 |
|---|
| 2026.08.07 | ₩9,688 | ₩10,157 | ₩9,514 | ₩10,050 | +3.73% | 16.8만 |
|---|
| 2026.08.06 | ₩9,876 | ₩10,023 | ₩9,675 | ₩9,903 | +0.27% | 15만 |
|---|
| 2026.08.05 | ₩9,836 | ₩9,889 | ₩9,755 | ₩9,836 | 0.00% | 3.1만 |
|---|
| 2026.08.04 | ₩9,836 | ₩9,876 | ₩9,729 | ₩9,809 | -0.27% | 3.4만 |
|---|
| 2026.08.03 | ₩9,648 | ₩9,889 | ₩9,581 | ₩9,889 | +2.50% | 3.9만 |
|---|
| 2026.07.31 | ₩9,769 | ₩9,769 | ₩9,514 | ₩9,648 | -1.23% | 4.2만 |
|---|
| 2026.07.30 | ₩9,514 | ₩9,702 | ₩9,327 | ₩9,702 | +1.97% | 5.5만 |
|---|
| 2026.07.29 | ₩9,528 | ₩9,568 | ₩9,447 | ₩9,554 | +0.28% | 4.2만 |
|---|
| 2026.07.28 | ₩9,528 | ₩9,635 | ₩9,447 | ₩9,554 | +0.28% | 3.7만 |
|---|
| 2026.07.27 | ₩9,528 | ₩9,648 | ₩9,434 | ₩9,541 | +0.14% | 4.5만 |
|---|
| 2026.07.24 | ₩9,420 | ₩9,501 | ₩9,367 | ₩9,407 | -0.14% | 1.7만 |
|---|
| 2026.07.23 | ₩9,420 | ₩9,501 | ₩9,273 | ₩9,313 | -1.14% | 4.1만 |
|---|
| 2026.07.22 | ₩9,568 | ₩9,621 | ₩9,380 | ₩9,447 | -1.26% | 7.7만 |
|---|
| 2026.07.21 | ₩9,541 | ₩9,742 | ₩9,541 | ₩9,662 | +1.26% | 2.9만 |
|---|
| 2026.07.20 | ₩9,876 | ₩9,970 | ₩9,528 | ₩9,581 | -2.99% | 2.4만 |
|---|
| 2026.07.17 | ₩9,876 | ₩9,970 | ₩9,742 | ₩9,796 | -0.81% | 3.5만 |
|---|
| 2026.07.16 | ₩9,876 | ₩9,983 | ₩9,769 | ₩9,876 | 0.00% | 5.2만 |
|---|
| 2026.07.15 | ₩9,729 | ₩9,970 | ₩9,675 | ₩9,956 | +2.34% | 3.6만 |
|---|
| 2026.07.14 | ₩9,836 | ₩9,916 | ₩9,769 | ₩9,782 | -0.54% | 6.4만 |
|---|
| 2026.07.13 | ₩9,849 | ₩9,970 | ₩9,796 | ₩9,836 | -0.14% | 3.3만 |
|---|
| 2026.07.10 | ₩9,836 | ₩9,916 | ₩9,796 | ₩9,876 | +0.41% | 6.3만 |
|---|
| 2026.07.09 | ₩9,742 | ₩9,849 | ₩9,742 | ₩9,755 | +0.14% | 3.2만 |
|---|
| 2026.07.08 | ₩9,863 | ₩9,863 | ₩9,648 | ₩9,715 | -1.49% | 4.7만 |
|---|
| 2026.07.07 | ₩9,916 | ₩10,224 | ₩9,849 | ₩9,863 | -0.54% | 9.6만 |
|---|
| 2026.07.06 | ₩9,809 | ₩10,037 | ₩9,702 | ₩9,943 | +1.37% | 3.2만 |
|---|
| 2026.07.02 | ₩9,849 | ₩10,023 | ₩9,688 | ₩9,715 | -1.36% | 7.4만 |
|---|
| 2026.07.01 | ₩9,729 | ₩9,970 | ₩9,675 | ₩9,876 | +1.52% | 2.5만 |
|---|
| 2026.06.30 | ₩9,568 | ₩9,889 | ₩9,514 | ₩9,755 | +1.96% | 5.6만 |
|---|
| 2026.06.29 | ₩9,394 | ₩9,581 | ₩9,380 | ₩9,487 | +1.00% | 7.4만 |
|---|
| 2026.06.26 | ₩9,581 | ₩9,782 | ₩9,353 | ₩9,394 | -1.96% | 9.5만 |
|---|
| 2026.06.25 | ₩9,528 | ₩9,581 | ₩9,407 | ₩9,581 | +0.56% | 3.8만 |
|---|
| 2026.06.24 | ₩9,541 | ₩9,541 | ₩9,246 | ₩9,380 | -1.69% | 8.5만 |
|---|
| 2026.06.23 | ₩9,461 | ₩9,514 | ₩8,978 | ₩9,447 | -0.14% | 10.9만 |
|---|
| 2026.06.22 | ₩9,742 | ₩9,796 | ₩9,394 | ₩9,447 | -3.03% | 13.3만 |
|---|
| 2026.06.18 | ₩9,809 | ₩9,889 | ₩9,729 | ₩9,729 | -0.82% | 7.2만 |
|---|
| 2026.06.17 | ₩9,943 | ₩10,050 | ₩9,782 | ₩9,796 | -1.48% | 3.8만 |
|---|
| 2026.06.16 | ₩9,943 | ₩10,050 | ₩9,930 | ₩9,983 | +0.40% | 8.6만 |
|---|
| 2026.06.15 | ₩9,983 | ₩10,198 | ₩9,943 | ₩9,997 | +0.13% | 2.7만 |
|---|
| 2026.06.12 | ₩10,050 | ₩10,224 | ₩9,983 | ₩9,997 | -0.53% | 5만 |
|---|
| 2026.06.11 | ₩10,157 | ₩10,224 | ₩10,050 | ₩10,064 | -0.92% | 5.5만 |
|---|
| 2026.06.10 | ₩10,117 | ₩10,211 | ₩10,050 | ₩10,198 | +0.79% | 3.1만 |
|---|
| 2026.06.09 | ₩9,889 | ₩10,198 | ₩9,889 | ₩10,064 | +1.76% | 4.1만 |
|---|
| 2026.06.08 | ₩9,903 | ₩10,050 | ₩9,782 | ₩9,876 | -0.27% | 5.1만 |
|---|
| 2026.06.05 | ₩9,943 | ₩10,077 | ₩9,742 | ₩9,916 | -0.27% | 16.9만 |
|---|
| 2026.06.04 | ₩9,889 | ₩10,090 | ₩9,863 | ₩9,956 | +0.68% | 3.9만 |
|---|
| 2026.06.03 | ₩10,345 | ₩10,345 | ₩9,849 | ₩9,849 | -4.79% | 8.2만 |
|---|
| 2026.06.02 | ₩10,211 | ₩10,452 | ₩10,211 | ₩10,372 | +1.57% | 3.7만 |
|---|
| 2026.06.01 | ₩10,184 | ₩10,372 | ₩10,117 | ₩10,318 | +1.32% | 11.8만 |
|---|
| 2026.05.29 | ₩10,265 | ₩10,358 | ₩10,050 | ₩10,077 | -1.83% | 9.5만 |
|---|
| 2026.05.28 | ₩9,997 | ₩10,198 | ₩9,997 | ₩10,198 | +2.01% | 2.8만 |
|---|
| 2026.05.27 | ₩10,037 | ₩10,157 | ₩9,956 | ₩9,997 | -0.40% | 7.8만 |
|---|
| 2026.05.26 | ₩10,077 | ₩10,184 | ₩9,983 | ₩9,997 | -0.80% | 8만 |
|---|
| 2026.05.22 | ₩10,278 | ₩10,291 | ₩10,064 | ₩10,077 | -1.96% | 7.7만 |
|---|
| 2026.05.21 | ₩10,184 | ₩10,291 | ₩10,117 | ₩10,211 | +0.26% | 3.4만 |
|---|
| 2026.05.20 | ₩10,104 | ₩10,318 | ₩10,090 | ₩10,211 | +1.06% | 5.6만 |
|---|
| 2026.05.19 | ₩10,278 | ₩10,318 | ₩10,090 | ₩10,090 | -1.83% | 6.4만 |
|---|
| 2026.05.18 | ₩10,251 | ₩10,439 | ₩10,184 | ₩10,211 | -0.39% | 9.1만 |
|---|
| 2026.05.15 | ₩10,332 | ₩10,492 | ₩10,238 | ₩10,278 | -0.52% | 8.2만 |
|---|
| 2026.05.14 | ₩10,667 | ₩10,747 | ₩10,519 | ₩10,546 | -1.13% | 7.5만 |
|---|
| 2026.05.13 | ₩10,734 | ₩10,841 | ₩10,519 | ₩10,667 | -0.62% | 12.6만 |
|---|
| 2026.05.12 | ₩10,827 | ₩10,921 | ₩10,640 | ₩10,774 | -0.50% | 7만 |
|---|
| 2026.05.11 | ₩11,189 | ₩11,189 | ₩10,854 | ₩10,854 | -2.99% | 8만 |
|---|
| 2026.05.08 | ₩10,908 | ₩11,216 | ₩10,814 | ₩11,189 | +2.58% | 17.8만 |
|---|
| 2026.05.07 | ₩10,586 | ₩10,653 | ₩10,479 | ₩10,533 | -0.51% | 9.9만 |
|---|
| 2026.05.06 | ₩10,720 | ₩10,760 | ₩10,425 | ₩10,586 | -1.25% | 11.2만 |
|---|
| 2026.05.05 | ₩10,720 | ₩10,787 | ₩10,653 | ₩10,667 | -0.50% | 5.4만 |
|---|
| 2026.05.04 | ₩10,707 | ₩10,787 | ₩10,680 | ₩10,747 | +0.38% | 5.7만 |
|---|
| 2026.05.01 | ₩10,586 | ₩10,734 | ₩10,519 | ₩10,653 | +0.63% | 11.5만 |
|---|
| 2026.04.30 | ₩10,425 | ₩10,653 | ₩10,425 | ₩10,573 | +1.41% | 11.2만 |
|---|
| 2026.04.29 | ₩10,492 | ₩10,653 | ₩10,399 | ₩10,425 | -0.64% | 5.3만 |
|---|
| 2026.04.28 | ₩10,452 | ₩10,586 | ₩10,399 | ₩10,479 | +0.26% | 6.1만 |
|---|
| 2026.04.27 | ₩10,412 | ₩10,586 | ₩10,412 | ₩10,425 | +0.13% | 5.3만 |
|---|
| 2026.04.24 | ₩10,412 | ₩10,519 | ₩10,385 | ₩10,412 | 0.00% | 6.6만 |
|---|
| 2026.04.23 | ₩10,693 | ₩10,693 | ₩10,425 | ₩10,452 | -2.26% | 6.2만 |
|---|
| 2026.04.22 | ₩10,801 | ₩10,814 | ₩10,586 | ₩10,626 | -1.61% | 11.4만 |
|---|
| 2026.04.21 | ₩10,908 | ₩10,921 | ₩10,680 | ₩10,801 | -0.98% | 8.3만 |
|---|
| 2026.04.20 | ₩11,028 | ₩11,122 | ₩10,787 | ₩10,854 | -1.58% | 7.1만 |
|---|
| 2026.04.17 | ₩10,693 | ₩10,948 | ₩10,693 | ₩10,881 | +1.75% | 7.9만 |
|---|
| 2026.04.16 | ₩10,600 | ₩10,774 | ₩10,546 | ₩10,747 | +1.39% | 8.1만 |
|---|
| 2026.04.15 | ₩10,358 | ₩10,653 | ₩10,358 | ₩10,613 | +2.46% | 9.9만 |
|---|
| 2026.04.14 | ₩10,640 | ₩10,680 | ₩10,412 | ₩10,452 | -1.76% | 14.2만 |
|---|
| 2026.04.13 | ₩10,734 | ₩10,868 | ₩10,385 | ₩10,573 | -1.50% | 16.2만 |
|---|
| 2026.04.10 | ₩10,452 | ₩10,881 | ₩10,372 | ₩10,680 | +2.18% | 21만 |
|---|
| 2026.04.09 | ₩10,586 | ₩10,720 | ₩10,265 | ₩10,265 | -3.04% | 11.8만 |
|---|
| 2026.04.08 | ₩10,707 | ₩10,894 | ₩10,546 | ₩10,586 | -1.13% | 5.8만 |
|---|
| 2026.04.07 | ₩10,492 | ₩10,626 | ₩10,198 | ₩10,533 | +0.38% | 8.1만 |
|---|
| 2026.04.06 | ₩10,224 | ₩10,573 | ₩10,224 | ₩10,533 | +3.01% | 9.9만 |
|---|
| 2026.04.02 | ₩10,077 | ₩10,238 | ₩9,997 | ₩10,238 | +1.60% | 7.8만 |
|---|
| 2026.04.01 | ₩10,211 | ₩10,251 | ₩10,037 | ₩10,117 | -0.92% | 8.8만 |
|---|
| 2026.03.31 | ₩10,050 | ₩10,265 | ₩9,930 | ₩10,077 | +0.27% | 10.1만 |
|---|
| 2026.03.30 | ₩9,916 | ₩10,211 | ₩9,849 | ₩9,956 | +0.41% | 25.7만 |
|---|
| 2026.03.27 | ₩10,037 | ₩10,251 | ₩9,662 | ₩9,729 | -3.07% | 15.2만 |
|---|
| 2026.03.26 | ₩9,836 | ₩10,291 | ₩9,782 | ₩10,064 | +2.32% | 12.7만 |
|---|
| 2026.03.25 | ₩9,916 | ₩10,010 | ₩9,662 | ₩9,809 | -1.08% | 16.7만 |
|---|
| 2026.03.24 | ₩9,648 | ₩10,023 | ₩9,528 | ₩9,983 | +3.47% | 23.2만 |
|---|
| 2026.03.23 | ₩9,930 | ₩10,144 | ₩9,662 | ₩9,675 | -2.56% | 25.1만 |
|---|
| 2026.03.20 | ₩10,037 | ₩10,144 | ₩9,581 | ₩9,836 | -2.00% | 14.8만 |
|---|
| 2026.03.19 | ₩10,466 | ₩10,519 | ₩9,983 | ₩10,010 | -4.35% | 21.7만 |
|---|
| 2026.03.18 | ₩10,680 | ₩10,801 | ₩10,399 | ₩10,452 | -2.13% | 19만 |
|---|
| 2026.03.17 | ₩10,653 | ₩10,988 | ₩10,559 | ₩10,774 | +1.13% | 10.7만 |
|---|
| 2026.03.16 | ₩10,988 | ₩11,055 | ₩10,626 | ₩10,640 | -3.17% | 20.9만 |
|---|
| 2026.03.13 | ₩11,698 | ₩11,806 | ₩11,243 | ₩11,296 | -3.44% | 21.1만 |
|---|
| 2026.03.12 | ₩12,060 | ₩12,087 | ₩11,430 | ₩11,430 | -5.22% | 23만 |
|---|
| 2026.03.11 | ₩12,167 | ₩12,194 | ₩11,966 | ₩12,007 | -1.32% | 14.4만 |
|---|
| 2026.03.10 | ₩12,342 | ₩12,382 | ₩12,020 | ₩12,127 | -1.74% | 17.1만 |
|---|
| 2026.03.09 | ₩13,293 | ₩13,306 | ₩12,020 | ₩12,342 | -7.16% | 38.5만 |
|---|
| 2026.03.06 | ₩14,084 | ₩14,352 | ₩13,266 | ₩13,293 | -5.61% | 26.2만 |
|---|
| 2026.03.05 | ₩15,410 | ₩15,477 | ₩15,249 | ₩15,303 | -0.70% | 5.9만 |
|---|
| 2026.03.04 | ₩15,316 | ₩15,718 | ₩15,276 | ₩15,370 | +0.35% | 5만 |
|---|
| 2026.03.03 | ₩15,330 | ₩15,625 | ₩15,236 | ₩15,316 | -0.09% | 7.1만 |
|---|
| 2026.03.02 | ₩15,142 | ₩15,611 | ₩15,142 | ₩15,517 | +2.48% | 5.9만 |
|---|
| 2026.02.27 | ₩15,531 | ₩15,625 | ₩15,022 | ₩15,075 | -2.93% | 5만 |
|---|
| 2026.02.26 | ₩15,424 | ₩15,665 | ₩15,424 | ₩15,531 | +0.70% | 5.4만 |
|---|
| 2026.02.25 | ₩15,102 | ₩15,517 | ₩15,102 | ₩15,491 | +2.57% | 3.9만 |
|---|
| 2026.02.24 | ₩15,142 | ₩15,276 | ₩15,008 | ₩15,169 | +0.18% | 3.6만 |
|---|
| 2026.02.23 | ₩15,477 | ₩15,544 | ₩14,981 | ₩15,102 | -2.42% | 7.7만 |
|---|
| 2026.02.20 | ₩15,759 | ₩15,839 | ₩15,249 | ₩15,343 | -2.64% | 12만 |
|---|
| 2026.02.19 | ₩15,933 | ₩16,013 | ₩15,772 | ₩15,772 | -1.01% | 4.1만 |
|---|
| 2026.02.18 | ₩15,812 | ₩16,013 | ₩15,718 | ₩16,000 | +1.19% | 6.2만 |
|---|
| 2026.02.17 | ₩16,214 | ₩16,335 | ₩15,799 | ₩15,812 | -2.48% | 9.7만 |
|---|
| 2026.02.13 | ₩16,147 | ₩16,402 | ₩16,107 | ₩16,214 | +0.41% | 4.9만 |
|---|
| 2026.02.12 | ₩16,254 | ₩16,469 | ₩16,134 | ₩16,134 | -0.74% | 5.1만 |
|---|
| 2026.02.11 | ₩16,228 | ₩16,321 | ₩16,080 | ₩16,201 | -0.17% | 3.1만 |
|---|
| 2026.02.10 | ₩16,187 | ₩16,348 | ₩16,107 | ₩16,335 | +0.91% | 3.3만 |
|---|
| 2026.02.09 | ₩16,455 | ₩16,469 | ₩16,053 | ₩16,107 | -2.12% | 7만 |
|---|
| 2026.02.06 | ₩16,308 | ₩16,522 | ₩16,201 | ₩16,362 | +0.33% | 10.4만 |
|---|
| 2026.02.05 | ₩16,469 | ₩16,589 | ₩16,228 | ₩16,308 | -0.98% | 5.9만 |
|---|
| 2026.02.04 | ₩16,241 | ₩16,509 | ₩16,241 | ₩16,509 | +1.65% | 3.6만 |
|---|
| 2026.02.03 | ₩16,295 | ₩16,482 | ₩16,080 | ₩16,201 | -0.58% | 3.1만 |
|---|
| 2026.02.02 | ₩16,375 | ₩16,402 | ₩15,986 | ₩16,308 | -0.41% | 9.3만 |
|---|
| 2026.01.30 | ₩16,455 | ₩16,723 | ₩16,254 | ₩16,455 | 0.00% | 4.6만 |
|---|
| 2026.01.29 | ₩16,777 | ₩16,777 | ₩16,348 | ₩16,469 | -1.84% | 4.2만 |
|---|
| 2026.01.28 | ₩16,683 | ₩16,898 | ₩16,589 | ₩16,697 | +0.08% | 11.3만 |
|---|
| 2026.01.27 | ₩16,683 | ₩16,938 | ₩16,616 | ₩16,630 | -0.32% | 7.9만 |
|---|
| 2026.01.26 | ₩16,831 | ₩17,032 | ₩16,589 | ₩16,670 | -0.96% | 7만 |
|---|
| 2026.01.23 | ₩16,817 | ₩17,018 | ₩16,697 | ₩16,817 | 0.00% | 7.2만 |
|---|
| 2026.01.22 | ₩16,496 | ₩16,804 | ₩16,496 | ₩16,777 | +1.71% | 8만 |
|---|
| 2026.01.21 | ₩16,415 | ₩16,603 | ₩16,415 | ₩16,455 | +0.24% | 4.3만 |
|---|
| 2026.01.20 | ₩16,455 | ₩16,616 | ₩16,335 | ₩16,375 | -0.49% | 8만 |
|---|
| 2026.01.16 | ₩16,442 | ₩16,589 | ₩16,348 | ₩16,536 | +0.57% | 6.2만 |
|---|
| 2026.01.15 | ₩16,281 | ₩16,509 | ₩16,134 | ₩16,509 | +1.40% | 8.5만 |
|---|
| 2026.01.14 | ₩16,120 | ₩16,281 | ₩16,107 | ₩16,187 | +0.42% | 6.3만 |
|---|
| 2026.01.13 | ₩16,080 | ₩16,161 | ₩16,080 | ₩16,147 | +0.42% | 4.3만 |
|---|
| 2026.01.12 | ₩15,986 | ₩16,187 | ₩15,986 | ₩16,094 | +0.67% | 6.1만 |
|---|
| 2026.01.09 | ₩16,053 | ₩16,147 | ₩15,906 | ₩16,053 | 0.00% | 4.3만 |
|---|
| 2026.01.08 | ₩16,067 | ₩16,161 | ₩15,986 | ₩16,013 | -0.33% | 6.8만 |
|---|
| 2026.01.07 | ₩16,080 | ₩16,214 | ₩15,946 | ₩16,013 | -0.42% | 6.3만 |
|---|
| 2026.01.06 | ₩16,174 | ₩16,228 | ₩16,000 | ₩16,067 | -0.66% | 7.4만 |
|---|
| 2026.01.05 | ₩16,080 | ₩16,254 | ₩16,080 | ₩16,161 | +0.50% | 6만 |
|---|
| 2026.01.02 | ₩15,852 | ₩16,067 | ₩15,852 | ₩15,973 | +0.76% | 4.3만 |
|---|
| 2025.12.31 | ₩15,812 | ₩15,946 | ₩15,745 | ₩15,852 | +0.25% | 8.3만 |
|---|
| 2025.12.30 | ₩15,960 | ₩15,973 | ₩15,785 | ₩15,866 | -0.59% | 5.8만 |
|---|
| 2025.12.29 | ₩16,067 | ₩16,080 | ₩15,772 | ₩16,000 | -0.42% | 15.4만 |
|---|
| 2025.12.26 | ₩15,826 | ₩16,080 | ₩15,812 | ₩16,013 | +1.19% | 10.7만 |
|---|
| 2025.12.24 | ₩15,879 | ₩16,080 | ₩15,839 | ₩15,852 | -0.17% | 1.7만 |
|---|
| 2025.12.23 | ₩15,799 | ₩16,080 | ₩15,785 | ₩15,906 | +0.68% | 6.3만 |
|---|
| 2025.12.22 | ₩16,080 | ₩16,228 | ₩15,785 | ₩15,799 | -1.75% | 19만 |
|---|
| 2025.12.19 | ₩16,080 | ₩16,308 | ₩16,013 | ₩16,067 | -0.08% | 9.3만 |
|---|
| 2025.12.18 | ₩16,469 | ₩16,496 | ₩15,986 | ₩16,027 | -2.69% | 8.1만 |
|---|
| 2025.12.17 | ₩16,469 | ₩16,723 | ₩16,402 | ₩16,429 | -0.24% | 8.2만 |
|---|
| 2025.12.16 | ₩16,884 | ₩16,898 | ₩16,000 | ₩16,053 | -4.92% | 13.2만 |
|---|
| 2025.12.15 | ₩17,018 | ₩17,045 | ₩16,817 | ₩16,844 | -1.02% | 3.2만 |
|---|
| 2025.12.12 | ₩17,139 | ₩17,233 | ₩16,938 | ₩17,045 | -0.55% | 2.2만 |
|---|
| 2025.12.11 | ₩17,514 | ₩17,527 | ₩16,884 | ₩17,045 | -2.68% | 9.2만 |
|---|
| 2025.12.10 | ₩17,728 | ₩17,862 | ₩17,501 | ₩17,581 | -0.83% | 3.9만 |
|---|
| 2025.12.09 | ₩17,769 | ₩17,943 | ₩17,635 | ₩17,822 | +0.30% | 11.4만 |
|---|
| 2025.12.08 | ₩17,648 | ₩18,010 | ₩17,621 | ₩17,688 | +0.23% | 9.5만 |
|---|
| 2025.12.05 | ₩17,420 | ₩17,849 | ₩17,420 | ₩17,541 | +0.69% | 11.9만 |
|---|
| 2025.12.04 | ₩17,501 | ₩17,594 | ₩17,460 | ₩17,487 | -0.08% | 5.1만 |
|---|
| 2025.12.03 | ₩17,447 | ₩17,594 | ₩17,393 | ₩17,393 | -0.31% | 7.6만 |
|---|
| 2025.12.02 | ₩17,447 | ₩17,514 | ₩17,353 | ₩17,407 | -0.23% | 7.2만 |
|---|
| 2025.12.01 | ₩17,353 | ₩17,608 | ₩17,219 | ₩17,420 | +0.39% | 6만 |
|---|
| 2025.11.28 | ₩17,219 | ₩17,608 | ₩17,219 | ₩17,460 | +1.40% | 4.1만 |
|---|
| 2025.11.26 | ₩17,420 | ₩17,608 | ₩17,166 | ₩17,286 | -0.77% | 6.4만 |
|---|
| 2025.11.25 | ₩17,072 | ₩17,581 | ₩16,965 | ₩17,487 | +2.43% | 8.3만 |
|---|
| 2025.11.24 | ₩16,924 | ₩17,152 | ₩16,924 | ₩16,965 | +0.24% | 9.2만 |
|---|
| 2025.11.21 | ₩16,750 | ₩16,951 | ₩16,522 | ₩16,857 | +0.64% | 14.4만 |
|---|
| 2025.11.20 | ₩16,991 | ₩17,166 | ₩16,589 | ₩16,589 | -2.37% | 10.5만 |
|---|
| 2025.11.19 | ₩17,005 | ₩17,206 | ₩16,884 | ₩16,884 | -0.71% | 5.5만 |
|---|
| 2025.11.18 | ₩16,750 | ₩17,085 | ₩16,723 | ₩16,938 | +1.12% | 10.8만 |
|---|
| 2025.11.17 | ₩17,166 | ₩17,554 | ₩16,697 | ₩16,750 | -2.42% | 12.6만 |
|---|
| 2025.11.14 | ₩16,938 | ₩17,313 | ₩16,938 | ₩17,085 | +0.87% | 8.7만 |
|---|
| 2025.11.13 | ₩17,715 | ₩17,755 | ₩16,764 | ₩16,764 | -5.37% | 9.4만 |
|---|
| 2025.11.12 | ₩17,286 | ₩18,090 | ₩17,286 | ₩17,621 | +1.94% | 10.9만 |
|---|
| 2025.11.11 | ₩16,951 | ₩17,434 | ₩16,884 | ₩17,393 | +2.61% | 5.1만 |
|---|
| 2025.11.10 | ₩16,750 | ₩17,152 | ₩16,750 | ₩17,125 | +2.24% | 10.3만 |
|---|
| 2025.11.07 | ₩16,603 | ₩17,139 | ₩16,589 | ₩16,911 | +1.86% | 15만 |
|---|
| 2025.11.06 | ₩16,187 | ₩16,375 | ₩15,946 | ₩16,254 | +0.41% | 6.2만 |
|---|
| 2025.11.05 | ₩15,893 | ₩16,201 | ₩15,812 | ₩16,187 | +1.85% | 4.1만 |
|---|
| 2025.11.04 | ₩15,812 | ₩16,134 | ₩15,812 | ₩15,919 | +0.68% | 3.7만 |
|---|
| 2025.11.03 | ₩15,785 | ₩16,174 | ₩15,785 | ₩15,826 | +0.25% | 4만 |
|---|
| 2025.10.31 | ₩15,584 | ₩15,960 | ₩15,584 | ₩15,772 | +1.20% | 4.5만 |
|---|
| 2025.10.30 | ₩15,437 | ₩15,799 | ₩15,370 | ₩15,504 | +0.43% | 2.5만 |
|---|
| 2025.10.29 | ₩15,598 | ₩15,812 | ₩15,424 | ₩15,491 | -0.69% | 4.9만 |
|---|
| 2025.10.28 | ₩15,531 | ₩15,759 | ₩15,531 | ₩15,745 | +1.38% | 3.8만 |
|---|
| 2025.10.27 | ₩15,638 | ₩15,651 | ₩15,491 | ₩15,611 | -0.17% | 4.9만 |
|---|
| 2025.10.24 | ₩15,558 | ₩15,678 | ₩15,343 | ₩15,625 | +0.43% | 5.1만 |
|---|
| 2025.10.23 | ₩15,437 | ₩15,665 | ₩15,343 | ₩15,343 | -0.61% | 3만 |
|---|
| 2025.10.22 | ₩15,142 | ₩15,651 | ₩15,142 | ₩15,571 | +2.83% | 3.8만 |
|---|
| 2025.10.21 | ₩15,142 | ₩15,477 | ₩15,142 | ₩15,209 | +0.44% | 4.9만 |
|---|
| 2025.10.20 | ₩15,102 | ₩15,410 | ₩15,102 | ₩15,236 | +0.89% | 5.5만 |
|---|
| 2025.10.17 | ₩15,290 | ₩15,410 | ₩15,089 | ₩15,102 | -1.23% | 2.9만 |
|---|
| 2025.10.16 | ₩15,223 | ₩15,370 | ₩14,955 | ₩15,370 | +0.97% | 5.6만 |
|---|
| 2025.10.15 | ₩15,276 | ₩15,410 | ₩15,169 | ₩15,209 | -0.44% | 2.5만 |
|---|
| 2025.10.14 | ₩14,955 | ₩15,290 | ₩14,955 | ₩15,182 | +1.52% | 1.6만 |
|---|
| 2025.10.13 | ₩15,008 | ₩15,249 | ₩14,955 | ₩15,008 | 0.00% | 11만 |
|---|
| 2025.10.10 | ₩15,209 | ₩15,383 | ₩14,901 | ₩14,968 | -1.59% | 6만 |
|---|