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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩9,166 | ₩9,327 | ₩9,045 | ₩9,286 | +1.32% | 12.8만 |
| 2026.09.28–2026.10.02 | ₩9,286 | ₩9,327 | ₩9,018 | ₩9,233 | -0.58% | 18.6만 |
| 2026.09.21–2026.09.25 | ₩9,501 | ₩9,581 | ₩9,246 | ₩9,300 | -2.12% | 16.9만 |
| 2026.09.14–2026.09.18 | ₩9,528 | ₩9,648 | ₩9,380 | ₩9,420 | -1.13% | 21.4만 |
| 2026.09.08–2026.09.11 | ₩9,836 | ₩9,889 | ₩9,461 | ₩9,554 | -2.86% | 25.6만 |
| 2026.08.31–2026.09.04 | ₩10,385 | ₩10,492 | ₩9,514 | ₩9,836 | -5.29% | 45만 |
| 2026.08.24–2026.08.28 | ₩10,211 | ₩10,479 | ₩10,211 | ₩10,425 | +2.10% | 29.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,305 |
| ₩10,198 |
| ₩10,238 |
| +0.13% |
| 19.9만 |
| 2026.08.10–2026.08.14 | ₩9,930 | ₩10,573 | ₩9,916 | ₩10,251 | +3.24% | 29만 |
|---|
| 2026.08.03–2026.08.07 | ₩9,648 | ₩10,157 | ₩9,514 | ₩10,050 | +4.17% | 42.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩9,528 | ₩9,769 | ₩9,327 | ₩9,648 | +1.27% | 22.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩9,876 | ₩9,970 | ₩9,273 | ₩9,407 | -4.75% | 18.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩9,849 | ₩9,983 | ₩9,675 | ₩9,796 | -0.54% | 22만 |
|---|
| 2026.07.06–2026.07.10 | ₩9,809 | ₩10,224 | ₩9,648 | ₩9,876 | +0.68% | 26.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩9,394 | ₩10,023 | ₩9,380 | ₩9,715 | +3.42% | 22.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,742 | ₩9,796 | ₩8,978 | ₩9,394 | -3.58% | 46만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,983 | ₩10,198 | ₩9,729 | ₩9,729 | -2.55% | 22.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩9,903 | ₩10,224 | ₩9,782 | ₩9,997 | +0.95% | 22.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩10,184 | ₩10,452 | ₩9,742 | ₩9,916 | -2.63% | 44.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩10,077 | ₩10,358 | ₩9,956 | ₩10,077 | 0.00% | 28.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩10,251 | ₩10,439 | ₩10,064 | ₩10,077 | -1.70% | 32.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩11,189 | ₩11,189 | ₩10,238 | ₩10,278 | -8.14% | 43.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,707 | ₩11,216 | ₩10,425 | ₩11,189 | +4.51% | 50만 |
|---|
| 2026.04.27–2026.05.01 | ₩10,412 | ₩10,734 | ₩10,399 | ₩10,653 | +2.32% | 39.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩11,028 | ₩11,122 | ₩10,385 | ₩10,412 | -5.59% | 39.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩10,734 | ₩10,948 | ₩10,358 | ₩10,881 | +1.37% | 56.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩10,224 | ₩10,894 | ₩10,198 | ₩10,680 | +4.46% | 56.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩9,916 | ₩10,265 | ₩9,849 | ₩10,238 | +3.24% | 52.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩9,930 | ₩10,291 | ₩9,528 | ₩9,729 | -2.02% | 92.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩10,988 | ₩11,055 | ₩9,581 | ₩9,836 | -10.49% | 87만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,293 | ₩13,306 | ₩11,243 | ₩11,296 | -15.02% | 114.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,142 | ₩15,718 | ₩13,266 | ₩13,293 | -12.21% | 50.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,477 | ₩15,665 | ₩14,981 | ₩15,075 | -2.60% | 25.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,214 | ₩16,335 | ₩15,249 | ₩15,343 | -5.37% | 32만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,455 | ₩16,469 | ₩16,053 | ₩16,214 | -1.47% | 23.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,375 | ₩16,589 | ₩15,986 | ₩16,362 | -0.08% | 32.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,831 | ₩17,032 | ₩16,254 | ₩16,455 | -2.23% | 35만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,455 | ₩17,018 | ₩16,335 | ₩16,817 | +2.20% | 27.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,986 | ₩16,589 | ₩15,986 | ₩16,536 | +3.44% | 31.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,080 | ₩16,254 | ₩15,906 | ₩16,053 | -0.17% | 30.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩16,067 | ₩16,080 | ₩15,745 | ₩15,973 | -0.58% | 33.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩16,080 | ₩16,228 | ₩15,785 | ₩16,013 | -0.42% | 37.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩17,018 | ₩17,045 | ₩15,986 | ₩16,067 | -5.59% | 42만 |
|---|
| 2025.12.08–2025.12.12 | ₩17,648 | ₩18,010 | ₩16,884 | ₩17,045 | -3.42% | 36.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩17,353 | ₩17,849 | ₩17,219 | ₩17,541 | +1.08% | 37.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩16,924 | ₩17,608 | ₩16,924 | ₩17,460 | +3.17% | 27.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,166 | ₩17,554 | ₩16,522 | ₩16,857 | -1.80% | 53.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩16,750 | ₩18,090 | ₩16,750 | ₩17,085 | +2.00% | 44.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩15,785 | ₩17,139 | ₩15,785 | ₩16,911 | +7.13% | 33만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,638 | ₩15,960 | ₩15,370 | ₩15,772 | +0.86% | 20.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩15,102 | ₩15,678 | ₩15,102 | ₩15,625 | +3.46% | 22.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩15,008 | ₩15,410 | ₩14,955 | ₩15,102 | +0.63% | 23.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩15,209 | ₩15,383 | ₩14,901 | ₩14,968 | -1.59% | 6만 |
|---|