시장 데이터를 불러오는 중
전체 종목
Bancreek International Large Cap ETF 과거 주가
Bancreek International Large Cap ETF · BCIL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bancreek International Large Cap ETF · BCIL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩39,052 | ₩39,136 | ₩38,046 | ₩38,448 | -1.55% | 1.6만 |
| 2026.09.28–2026.10.02 | ₩38,542 | ₩39,280 | ₩38,448 | ₩39,260 | +1.86% | 1.9만 |
| 2026.09.21–2026.09.25 | ₩39,240 | ₩39,883 | ₩38,475 | ₩39,004 | -0.60% | 2만 |
| 2026.09.14–2026.09.18 | ₩38,502 | ₩39,307 | ₩38,234 | ₩39,307 | +2.09% | 1.4만 |
| 2026.09.08–2026.09.11 | ₩41,359 | ₩41,359 | ₩38,591 | ₩39,073 | -5.53% | 6.3천 |
| 2026.08.31–2026.09.04 | ₩39,950 | ₩39,989 | ₩39,347 | ₩39,989 | +0.10% | 1.1만 |
| 2026.08.24–2026.08.28 | ₩39,910 | ₩42,163 | ₩39,910 | ₩40,127 | +0.54% | 1.8만 |
| 2026.08.17–2026.08.21 | ₩41,265 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,318 |
| ₩40,178 |
| ₩40,248 |
| -2.46% |
| 2.3만 |
| 2026.08.10–2026.08.14 | ₩40,125 | ₩41,131 | ₩39,870 | ₩40,942 | +2.04% | 1.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩38,422 | ₩40,380 | ₩38,033 | ₩40,246 | +4.75% | 1.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,676 | ₩38,945 | ₩37,429 | ₩38,322 | -0.92% | 3.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩38,837 | ₩39,452 | ₩37,148 | ₩38,542 | -0.76% | 1.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,052 | ₩39,521 | ₩37,899 | ₩38,575 | -1.22% | 2.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩40,608 | ₩40,645 | ₩38,683 | ₩39,397 | -2.98% | 1.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩39,790 | ₩40,500 | ₩39,427 | ₩39,897 | +0.27% | 8.9천 |
|---|
| 2026.06.22–2026.06.26 | ₩41,660 | ₩41,734 | ₩39,790 | ₩39,957 | -4.09% | 3만 |
|---|
| 2026.06.15–2026.06.18 | ₩40,621 | ₩41,828 | ₩40,621 | ₩41,537 | +2.25% | 3.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,341 | ₩40,782 | ₩38,341 | ₩40,701 | +6.16% | 1.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,961 | ₩41,037 | ₩38,347 | ₩38,347 | -4.04% | 1.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,688 | ₩40,715 | ₩38,301 | ₩40,512 | -0.43% | 7.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩39,079 | ₩40,058 | ₩38,489 | ₩39,508 | +1.10% | 1.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩41,191 | ₩41,305 | ₩38,998 | ₩39,119 | -5.03% | 1.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,776 | ₩41,546 | ₩39,374 | ₩41,498 | +4.33% | 4.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,958 | ₩40,085 | ₩38,408 | ₩39,610 | +1.67% | 2.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,079 | ₩41,962 | ₩38,060 | ₩38,595 | -1.24% | 3.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,033 | ₩39,937 | ₩37,718 | ₩39,551 | +3.99% | 12.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩35,941 | ₩38,381 | ₩35,310 | ₩38,184 | +6.24% | 27만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,546 | ₩36,409 | ₩34,197 | ₩35,701 | +3.34% | 5.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,525 | ₩35,740 | ₩34,720 | ₩34,742 | -2.20% | 8.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩35,941 | ₩36,316 | ₩34,425 | ₩34,510 | -3.98% | 3.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,377 | ₩36,611 | ₩35,141 | ₩35,141 | -0.67% | 1.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩37,510 | ₩37,575 | ₩35,766 | ₩36,205 | -3.48% | 8.1천 |
|---|
| 2026.02.23–2026.02.27 | ₩38,220 | ₩39,151 | ₩37,905 | ₩38,438 | +0.57% | 1.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩37,644 | ₩38,985 | ₩37,644 | ₩38,127 | +1.28% | 3.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,436 | ₩37,671 | ₩37,161 | ₩37,410 | -0.07% | 1.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,504 | ₩39,562 | ₩36,456 | ₩37,087 | +1.60% | 1.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,630 | ₩37,919 | ₩36,896 | ₩36,896 | -1.95% | 2.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,282 | ₩37,537 | ₩36,879 | ₩37,487 | +0.55% | 1.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,261 | ₩38,737 | ₩37,610 | ₩37,767 | -1.29% | 3.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,456 | ₩38,113 | ₩37,456 | ₩38,088 | +1.69% | 6.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,765 | ₩37,791 | ₩37,441 | ₩37,558 | -0.55% | 2만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,590 | ₩37,885 | ₩37,524 | ₩37,738 | +0.39% | 1.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩37,416 | ₩37,563 | ₩37,027 | ₩37,455 | +0.10% | 3.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,335 | ₩37,402 | ₩37,054 | ₩37,228 | -0.29% | 1.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩37,161 | ₩37,523 | ₩36,812 | ₩37,396 | +0.63% | 1.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,531 | ₩37,429 | ₩36,410 | ₩37,280 | +2.05% | 1.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,799 | ₩37,671 | ₩36,005 | ₩36,507 | -0.79% | 5.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,201 | ₩37,617 | ₩36,987 | ₩37,050 | -0.41% | 4만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,209 | ₩37,872 | ₩36,209 | ₩37,098 | +2.46% | 2.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩39,360 | ₩39,401 | ₩37,818 | ₩38,030 | -3.38% | 89.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩38,757 | ₩39,332 | ₩38,690 | ₩39,299 | +1.40% | 3.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,395 | ₩38,727 | ₩38,341 | ₩38,655 | +0.68% | 4만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,663 | ₩38,663 | ₩38,167 | ₩38,247 | -1.08% | 1.1천 |
|---|