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 | ₩9,172 | ₩9,333 | ₩9,052 | ₩9,293 | +1.32% | 12.8만 |
| 2026.09.28–2026.10.02 | ₩9,293 | ₩9,333 | ₩9,025 | ₩9,239 | -0.58% | 18.6만 |
| 2026.09.21–2026.09.25 | ₩9,508 | ₩9,588 | ₩9,253 | ₩9,306 | -2.12% | 16.9만 |
| 2026.09.14–2026.09.18 | ₩9,534 | ₩9,655 | ₩9,387 | ₩9,427 | -1.13% | 21.4만 |
| 2026.09.08–2026.09.11 | ₩9,843 | ₩9,896 | ₩9,467 | ₩9,561 | -2.86% | 25.6만 |
| 2026.08.31–2026.09.04 | ₩10,393 | ₩10,500 | ₩9,521 | ₩9,843 | -5.29% | 45만 |
| 2026.08.24–2026.08.28 | ₩10,218 | ₩10,486 | ₩10,218 | ₩10,433 | +2.10% | 29.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,312 |
| ₩10,205 |
| ₩10,245 |
| +0.13% |
| 19.9만 |
| 2026.08.10–2026.08.14 | ₩9,937 | ₩10,580 | ₩9,923 | ₩10,258 | +3.24% | 29만 |
|---|
| 2026.08.03–2026.08.07 | ₩9,655 | ₩10,165 | ₩9,521 | ₩10,057 | +4.17% | 42.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩9,534 | ₩9,776 | ₩9,333 | ₩9,655 | +1.27% | 22.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩9,883 | ₩9,977 | ₩9,280 | ₩9,414 | -4.75% | 18.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩9,856 | ₩9,990 | ₩9,682 | ₩9,803 | -0.54% | 22만 |
|---|
| 2026.07.06–2026.07.10 | ₩9,816 | ₩10,232 | ₩9,655 | ₩9,883 | +0.68% | 26.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩9,400 | ₩10,031 | ₩9,387 | ₩9,722 | +3.42% | 22.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,749 | ₩9,803 | ₩8,985 | ₩9,400 | -3.58% | 46만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,990 | ₩10,205 | ₩9,736 | ₩9,736 | -2.55% | 22.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩9,910 | ₩10,232 | ₩9,789 | ₩10,004 | +0.95% | 22.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩10,191 | ₩10,460 | ₩9,749 | ₩9,923 | -2.63% | 44.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩10,084 | ₩10,366 | ₩9,963 | ₩10,084 | 0.00% | 28.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩10,258 | ₩10,446 | ₩10,071 | ₩10,084 | -1.70% | 32.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩11,197 | ₩11,197 | ₩10,245 | ₩10,285 | -8.14% | 43.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,714 | ₩11,224 | ₩10,433 | ₩11,197 | +4.51% | 50만 |
|---|
| 2026.04.27–2026.05.01 | ₩10,419 | ₩10,741 | ₩10,406 | ₩10,661 | +2.32% | 39.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩11,036 | ₩11,130 | ₩10,393 | ₩10,419 | -5.59% | 39.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩10,741 | ₩10,956 | ₩10,366 | ₩10,889 | +1.37% | 56.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩10,232 | ₩10,902 | ₩10,205 | ₩10,688 | +4.46% | 56.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩9,923 | ₩10,272 | ₩9,856 | ₩10,245 | +3.24% | 52.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩9,937 | ₩10,299 | ₩9,534 | ₩9,736 | -2.02% | 92.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩10,996 | ₩11,063 | ₩9,588 | ₩9,843 | -10.49% | 87만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,303 | ₩13,316 | ₩11,251 | ₩11,304 | -15.02% | 114.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,153 | ₩15,730 | ₩13,276 | ₩13,303 | -12.21% | 50.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,488 | ₩15,676 | ₩14,992 | ₩15,086 | -2.60% | 25.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,226 | ₩16,347 | ₩15,260 | ₩15,354 | -5.37% | 32만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,467 | ₩16,481 | ₩16,065 | ₩16,226 | -1.47% | 23.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,387 | ₩16,601 | ₩15,998 | ₩16,373 | -0.08% | 32.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,843 | ₩17,044 | ₩16,266 | ₩16,467 | -2.23% | 35만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,467 | ₩17,030 | ₩16,347 | ₩16,829 | +2.20% | 27.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,998 | ₩16,601 | ₩15,998 | ₩16,548 | +3.44% | 31.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,092 | ₩16,266 | ₩15,917 | ₩16,065 | -0.17% | 30.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩16,078 | ₩16,092 | ₩15,757 | ₩15,984 | -0.58% | 33.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩16,092 | ₩16,239 | ₩15,797 | ₩16,025 | -0.42% | 37.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩17,030 | ₩17,057 | ₩15,998 | ₩16,078 | -5.59% | 42만 |
|---|
| 2025.12.08–2025.12.12 | ₩17,661 | ₩18,023 | ₩16,896 | ₩17,057 | -3.42% | 36.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩17,366 | ₩17,862 | ₩17,232 | ₩17,553 | +1.08% | 37.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩16,937 | ₩17,620 | ₩16,937 | ₩17,473 | +3.17% | 27.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,178 | ₩17,567 | ₩16,534 | ₩16,870 | -1.80% | 53.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩16,762 | ₩18,103 | ₩16,762 | ₩17,097 | +2.00% | 44.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩15,797 | ₩17,151 | ₩15,797 | ₩16,923 | +7.13% | 33만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,649 | ₩15,971 | ₩15,381 | ₩15,783 | +0.86% | 20.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩15,113 | ₩15,689 | ₩15,113 | ₩15,636 | +3.46% | 22.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩15,019 | ₩15,421 | ₩14,965 | ₩15,113 | +0.63% | 23.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩15,220 | ₩15,394 | ₩14,912 | ₩14,979 | -1.59% | 6만 |
|---|