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 | ₩39,057 | ₩39,142 | ₩38,052 | ₩38,454 | -1.55% | 1.6만 |
| 2026.09.28–2026.10.02 | ₩38,548 | ₩39,286 | ₩38,454 | ₩39,265 | +1.86% | 1.9만 |
| 2026.09.21–2026.09.25 | ₩39,245 | ₩39,889 | ₩38,481 | ₩39,009 | -0.60% | 2만 |
| 2026.09.14–2026.09.18 | ₩38,508 | ₩39,312 | ₩38,239 | ₩39,312 | +2.09% | 1.4만 |
| 2026.09.08–2026.09.11 | ₩41,364 | ₩41,364 | ₩38,596 | ₩39,079 | -5.53% | 6.3천 |
| 2026.08.31–2026.09.04 | ₩39,956 | ₩39,995 | ₩39,353 | ₩39,995 | +0.10% | 1.1만 |
| 2026.08.24–2026.08.28 | ₩39,916 | ₩42,169 | ₩39,916 | ₩40,133 | +0.54% | 1.8만 |
| 2026.08.17–2026.08.21 | ₩41,271 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,324 |
| ₩40,184 |
| ₩40,254 |
| -2.46% |
| 2.3만 |
| 2026.08.10–2026.08.14 | ₩40,130 | ₩41,136 | ₩39,876 | ₩40,947 | +2.04% | 1.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩38,427 | ₩40,385 | ₩38,038 | ₩40,251 | +4.75% | 1.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,682 | ₩38,950 | ₩37,435 | ₩38,328 | -0.92% | 3.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩38,843 | ₩39,457 | ₩37,153 | ₩38,548 | -0.76% | 1.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,057 | ₩39,527 | ₩37,904 | ₩38,580 | -1.22% | 2.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩40,613 | ₩40,651 | ₩38,689 | ₩39,402 | -2.98% | 1.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩39,795 | ₩40,506 | ₩39,433 | ₩39,902 | +0.27% | 8.9천 |
|---|
| 2026.06.22–2026.06.26 | ₩41,666 | ₩41,740 | ₩39,795 | ₩39,963 | -4.09% | 3만 |
|---|
| 2026.06.15–2026.06.18 | ₩40,627 | ₩41,834 | ₩40,627 | ₩41,543 | +2.25% | 3.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,347 | ₩40,788 | ₩38,347 | ₩40,707 | +6.16% | 1.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,967 | ₩41,043 | ₩38,352 | ₩38,352 | -4.04% | 1.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,694 | ₩40,721 | ₩38,306 | ₩40,518 | -0.43% | 7.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩39,084 | ₩40,063 | ₩38,494 | ₩39,514 | +1.10% | 1.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩41,197 | ₩41,311 | ₩39,004 | ₩39,125 | -5.03% | 1.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,782 | ₩41,552 | ₩39,379 | ₩41,504 | +4.33% | 4.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,964 | ₩40,090 | ₩38,414 | ₩39,615 | +1.67% | 2.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,084 | ₩41,968 | ₩38,065 | ₩38,600 | -1.24% | 3.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,038 | ₩39,943 | ₩37,723 | ₩39,556 | +3.99% | 12.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩35,946 | ₩38,387 | ₩35,315 | ₩38,190 | +6.24% | 27만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,551 | ₩36,414 | ₩34,202 | ₩35,706 | +3.34% | 5.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,530 | ₩35,745 | ₩34,725 | ₩34,747 | -2.20% | 8.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩35,946 | ₩36,321 | ₩34,430 | ₩34,515 | -3.98% | 3.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,382 | ₩36,616 | ₩35,146 | ₩35,146 | -0.67% | 1.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩37,515 | ₩37,581 | ₩35,771 | ₩36,210 | -3.48% | 8.1천 |
|---|
| 2026.02.23–2026.02.27 | ₩38,226 | ₩39,157 | ₩37,911 | ₩38,443 | +0.57% | 1.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩37,649 | ₩38,990 | ₩37,649 | ₩38,132 | +1.28% | 3.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,441 | ₩37,676 | ₩37,166 | ₩37,416 | -0.07% | 1.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,509 | ₩39,567 | ₩36,461 | ₩37,093 | +1.60% | 1.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,636 | ₩37,924 | ₩36,901 | ₩36,901 | -1.95% | 2.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,287 | ₩37,542 | ₩36,885 | ₩37,492 | +0.55% | 1.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,266 | ₩38,742 | ₩37,616 | ₩37,773 | -1.29% | 3.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,461 | ₩38,119 | ₩37,461 | ₩38,093 | +1.69% | 6.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,770 | ₩37,797 | ₩37,447 | ₩37,563 | -0.55% | 2만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,596 | ₩37,891 | ₩37,530 | ₩37,743 | +0.39% | 1.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩37,421 | ₩37,569 | ₩37,032 | ₩37,460 | +0.10% | 3.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,341 | ₩37,408 | ₩37,059 | ₩37,233 | -0.29% | 1.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩37,166 | ₩37,528 | ₩36,818 | ₩37,401 | +0.63% | 1.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,536 | ₩37,435 | ₩36,415 | ₩37,286 | +2.05% | 1.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,804 | ₩37,676 | ₩36,010 | ₩36,512 | -0.79% | 5.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,207 | ₩37,622 | ₩36,992 | ₩37,055 | -0.41% | 4만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,214 | ₩37,877 | ₩36,214 | ₩37,103 | +2.46% | 2.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩39,366 | ₩39,406 | ₩37,824 | ₩38,035 | -3.38% | 89.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩38,762 | ₩39,338 | ₩38,695 | ₩39,304 | +1.40% | 3.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,400 | ₩38,733 | ₩38,347 | ₩38,660 | +0.68% | 4만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,669 | ₩38,669 | ₩38,172 | ₩38,253 | -1.08% | 1.1천 |
|---|