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 | ₩39,021 | ₩39,106 | ₩38,016 | ₩38,418 | -1.55% | 1.6만 |
| 2026.09.28–2026.10.02 | ₩38,512 | ₩39,249 | ₩38,418 | ₩39,229 | +1.86% | 1.9만 |
| 2026.09.21–2026.09.25 | ₩39,209 | ₩39,852 | ₩38,445 | ₩38,973 | -0.60% | 2만 |
| 2026.09.14–2026.09.18 | ₩38,472 | ₩39,276 | ₩38,204 | ₩39,276 | +2.09% | 1.4만 |
| 2026.09.08–2026.09.11 | ₩41,326 | ₩41,326 | ₩38,560 | ₩39,043 | -5.53% | 6.3천 |
| 2026.08.31–2026.09.04 | ₩39,919 | ₩39,958 | ₩39,316 | ₩39,958 | +0.10% | 1.1만 |
| 2026.08.24–2026.08.28 | ₩39,879 | ₩42,130 | ₩39,879 | ₩40,096 | +0.54% | 1.8만 |
| 2026.08.17–2026.08.21 | ₩41,232 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,286 |
| ₩40,147 |
| ₩40,217 |
| -2.46% |
| 2.3만 |
| 2026.08.10–2026.08.14 | ₩40,093 | ₩41,098 | ₩39,839 | ₩40,909 | +2.04% | 1.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩38,392 | ₩40,348 | ₩38,003 | ₩40,214 | +4.75% | 1.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,646 | ₩38,914 | ₩37,400 | ₩38,292 | -0.92% | 3.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩38,807 | ₩39,421 | ₩37,119 | ₩38,512 | -0.76% | 1.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,021 | ₩39,490 | ₩37,869 | ₩38,544 | -1.22% | 2.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩40,576 | ₩40,613 | ₩38,653 | ₩39,366 | -2.98% | 1.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩39,758 | ₩40,469 | ₩39,397 | ₩39,866 | +0.27% | 8.9천 |
|---|
| 2026.06.22–2026.06.26 | ₩41,628 | ₩41,701 | ₩39,758 | ₩39,926 | -4.09% | 3만 |
|---|
| 2026.06.15–2026.06.18 | ₩40,589 | ₩41,795 | ₩40,589 | ₩41,504 | +2.25% | 3.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,311 | ₩40,750 | ₩38,311 | ₩40,670 | +6.16% | 1.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,930 | ₩41,005 | ₩38,317 | ₩38,317 | -4.04% | 1.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,656 | ₩40,683 | ₩38,271 | ₩40,481 | -0.43% | 7.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩39,048 | ₩40,026 | ₩38,459 | ₩39,477 | +1.10% | 1.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩41,159 | ₩41,273 | ₩38,968 | ₩39,088 | -5.03% | 1.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,745 | ₩41,514 | ₩39,343 | ₩41,466 | +4.33% | 4.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,928 | ₩40,053 | ₩38,378 | ₩39,579 | +1.67% | 2.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,048 | ₩41,929 | ₩38,030 | ₩38,564 | -1.24% | 3.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,003 | ₩39,906 | ₩37,688 | ₩39,520 | +3.99% | 12.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩35,913 | ₩38,351 | ₩35,283 | ₩38,154 | +6.24% | 27만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,519 | ₩36,380 | ₩34,171 | ₩35,673 | +3.34% | 5.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,497 | ₩35,712 | ₩34,693 | ₩34,715 | -2.20% | 8.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩35,913 | ₩36,288 | ₩34,398 | ₩34,483 | -3.98% | 3.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,350 | ₩36,583 | ₩35,114 | ₩35,114 | -0.67% | 1.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩37,480 | ₩37,546 | ₩35,738 | ₩36,177 | -3.48% | 8.1천 |
|---|
| 2026.02.23–2026.02.27 | ₩38,191 | ₩39,121 | ₩37,876 | ₩38,408 | +0.57% | 1.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩37,614 | ₩38,954 | ₩37,614 | ₩38,097 | +1.28% | 3.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,407 | ₩37,641 | ₩37,132 | ₩37,381 | -0.07% | 1.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,475 | ₩39,531 | ₩36,427 | ₩37,058 | +1.60% | 1.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,601 | ₩37,889 | ₩36,867 | ₩36,867 | -1.95% | 2.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,253 | ₩37,507 | ₩36,851 | ₩37,458 | +0.55% | 1.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,231 | ₩38,706 | ₩37,581 | ₩37,738 | -1.29% | 3.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,427 | ₩38,083 | ₩37,427 | ₩38,058 | +1.69% | 6.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,735 | ₩37,762 | ₩37,412 | ₩37,529 | -0.55% | 2만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,561 | ₩37,856 | ₩37,495 | ₩37,708 | +0.39% | 1.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩37,387 | ₩37,534 | ₩36,998 | ₩37,425 | +0.10% | 3.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,306 | ₩37,373 | ₩37,025 | ₩37,199 | -0.29% | 1.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩37,132 | ₩37,494 | ₩36,784 | ₩37,366 | +0.63% | 1.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,502 | ₩37,400 | ₩36,382 | ₩37,251 | +2.05% | 1.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,770 | ₩37,641 | ₩35,977 | ₩36,478 | -0.79% | 5.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,172 | ₩37,588 | ₩36,958 | ₩37,021 | -0.41% | 4만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,181 | ₩37,842 | ₩36,181 | ₩37,069 | +2.46% | 2.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩39,330 | ₩39,370 | ₩37,789 | ₩38,000 | -3.38% | 89.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩38,727 | ₩39,301 | ₩38,660 | ₩39,268 | +1.40% | 3.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,365 | ₩38,697 | ₩38,311 | ₩38,625 | +0.68% | 4만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,633 | ₩38,633 | ₩38,137 | ₩38,217 | -1.08% | 1.1천 |
|---|