시장 데이터를 불러오는 중
전체 종목
BlackRock Multi-Sector Income Trust Common Shares of Beneficial Interest 과거 주가
BlackRock Multi-Sector Income Trust Common Shares of Beneficial Interest · BIT · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BlackRock Multi-Sector Income Trust Common Shares of Beneficial Interest · BIT · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,085 | ₩15,112 | ₩14,965 | ₩15,045 | -0.27% | 36.7만 |
| 2026.10.08 | ₩14,885 | ₩14,992 | ₩14,778 | ₩14,965 | +0.54% | 46.9만 |
| 2026.10.07 | ₩14,938 | ₩14,952 | ₩14,818 | ₩14,938 | 0.00% | 57.3만 |
| 2026.10.06 | ₩15,019 | ₩15,019 | ₩14,725 | ₩15,005 | -0.09% | 84.3만 |
| 2026.10.05 | ₩15,085 | ₩15,139 | ₩14,818 | ₩14,818 | -1.77% | 52.5만 |
| 2026.10.02 | ₩15,152 | ₩15,219 | ₩15,099 | ₩15,112 | -0.26% | 36.1만 |
| 2026.10.01 | ₩15,005 | ₩15,085 | ₩14,858 | ₩15,045 | +0.27% | 47.7만 |
| 2026.09.30 | ₩14,978 | ₩15,125 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,005 |
| +0.18% |
| 61.8만 |
| 2026.09.29 | ₩14,952 | ₩15,005 | ₩14,872 | ₩14,965 | +0.09% | 31.6만 |
|---|
| 2026.09.28 | ₩14,992 | ₩15,059 | ₩14,858 | ₩14,872 | -0.80% | 53.4만 |
|---|
| 2026.09.25 | ₩14,938 | ₩15,005 | ₩14,818 | ₩14,992 | +0.36% | 46.1만 |
|---|
| 2026.09.24 | ₩15,072 | ₩15,072 | ₩14,845 | ₩14,938 | -0.89% | 85.1만 |
|---|
| 2026.09.23 | ₩15,392 | ₩15,392 | ₩14,992 | ₩15,045 | -2.25% | 126만 |
|---|
| 2026.09.22 | ₩15,526 | ₩15,566 | ₩15,366 | ₩15,392 | -0.86% | 48.4만 |
|---|
| 2026.09.21 | ₩15,539 | ₩15,566 | ₩15,446 | ₩15,526 | -0.09% | 37.2만 |
|---|
| 2026.09.18 | ₩15,526 | ₩15,579 | ₩15,432 | ₩15,539 | +0.09% | 39.5만 |
|---|
| 2026.09.17 | ₩15,459 | ₩15,579 | ₩15,446 | ₩15,512 | +0.35% | 40.4만 |
|---|
| 2026.09.16 | ₩15,326 | ₩15,512 | ₩15,326 | ₩15,406 | +0.52% | 47만 |
|---|
| 2026.09.15 | ₩15,419 | ₩15,486 | ₩15,326 | ₩15,339 | -0.52% | 61.7만 |
|---|
| 2026.09.14 | ₩15,646 | ₩15,646 | ₩15,512 | ₩15,512 | -0.85% | 77.8만 |
|---|
| 2026.09.11 | ₩15,726 | ₩15,753 | ₩15,633 | ₩15,646 | -0.51% | 28만 |
|---|
| 2026.09.10 | ₩15,846 | ₩15,846 | ₩15,713 | ₩15,713 | -0.84% | 45.6만 |
|---|
| 2026.09.09 | ₩15,873 | ₩15,886 | ₩15,833 | ₩15,873 | 0.00% | 26.9만 |
|---|
| 2026.09.08 | ₩15,846 | ₩15,886 | ₩15,806 | ₩15,873 | +0.17% | 25.4만 |
|---|
| 2026.09.04 | ₩15,913 | ₩15,913 | ₩15,860 | ₩15,860 | -0.34% | 17.7만 |
|---|
| 2026.09.03 | ₩15,953 | ₩15,953 | ₩15,873 | ₩15,873 | -0.50% | 17.4만 |
|---|
| 2026.09.02 | ₩15,846 | ₩15,953 | ₩15,846 | ₩15,900 | +0.34% | 31.6만 |
|---|
| 2026.09.01 | ₩15,900 | ₩15,940 | ₩15,873 | ₩15,873 | -0.17% | 24.2만 |
|---|
| 2026.08.31 | ₩15,980 | ₩15,980 | ₩15,820 | ₩15,953 | -0.17% | 29.8만 |
|---|
| 2026.08.28 | ₩15,993 | ₩15,993 | ₩15,900 | ₩15,966 | -0.17% | 33.5만 |
|---|
| 2026.08.27 | ₩16,033 | ₩16,033 | ₩15,926 | ₩15,953 | -0.50% | 25.1만 |
|---|
| 2026.08.26 | ₩15,980 | ₩16,033 | ₩15,953 | ₩16,006 | +0.17% | 27.8만 |
|---|
| 2026.08.25 | ₩15,886 | ₩16,046 | ₩15,873 | ₩16,046 | +1.01% | 28.4만 |
|---|
| 2026.08.24 | ₩15,886 | ₩15,913 | ₩15,846 | ₩15,873 | -0.08% | 44.2만 |
|---|
| 2026.08.21 | ₩15,820 | ₩15,940 | ₩15,766 | ₩15,926 | +0.68% | 40.5만 |
|---|
| 2026.08.20 | ₩16,046 | ₩16,060 | ₩15,860 | ₩15,860 | -1.16% | 86.8만 |
|---|
| 2026.08.19 | ₩16,113 | ₩16,153 | ₩16,020 | ₩16,073 | -0.25% | 57.8만 |
|---|
| 2026.08.18 | ₩16,153 | ₩16,474 | ₩16,060 | ₩16,087 | -0.41% | 39.7만 |
|---|
| 2026.08.17 | ₩16,273 | ₩16,287 | ₩16,153 | ₩16,167 | -0.66% | 64.2만 |
|---|
| 2026.08.14 | ₩16,260 | ₩16,313 | ₩16,233 | ₩16,247 | -0.08% | 56만 |
|---|
| 2026.08.13 | ₩16,394 | ₩16,474 | ₩16,367 | ₩16,394 | 0.00% | 44.3만 |
|---|
| 2026.08.12 | ₩16,447 | ₩16,500 | ₩16,394 | ₩16,394 | -0.32% | 32.1만 |
|---|
| 2026.08.11 | ₩16,460 | ₩16,487 | ₩16,407 | ₩16,434 | -0.16% | 44.8만 |
|---|
| 2026.08.10 | ₩16,447 | ₩16,474 | ₩16,434 | ₩16,474 | +0.16% | 24만 |
|---|
| 2026.08.07 | ₩16,420 | ₩16,447 | ₩16,380 | ₩16,434 | +0.08% | 26.8만 |
|---|
| 2026.08.06 | ₩16,367 | ₩16,447 | ₩16,367 | ₩16,420 | +0.33% | 26.2만 |
|---|
| 2026.08.05 | ₩16,340 | ₩16,420 | ₩16,340 | ₩16,407 | +0.41% | 20.7만 |
|---|
| 2026.08.04 | ₩16,313 | ₩16,380 | ₩16,313 | ₩16,340 | +0.16% | 27.4만 |
|---|
| 2026.08.03 | ₩16,327 | ₩16,380 | ₩16,327 | ₩16,327 | 0.00% | 22.6만 |
|---|
| 2026.07.31 | ₩16,340 | ₩16,380 | ₩16,300 | ₩16,327 | -0.08% | 29.3만 |
|---|
| 2026.07.30 | ₩16,247 | ₩16,313 | ₩16,220 | ₩16,287 | +0.25% | 29.3만 |
|---|
| 2026.07.29 | ₩16,220 | ₩16,273 | ₩16,180 | ₩16,180 | -0.25% | 23.7만 |
|---|
| 2026.07.28 | ₩16,207 | ₩16,287 | ₩16,193 | ₩16,273 | +0.41% | 25.6만 |
|---|
| 2026.07.27 | ₩16,287 | ₩16,354 | ₩16,233 | ₩16,233 | -0.33% | 29.4만 |
|---|
| 2026.07.24 | ₩16,260 | ₩16,367 | ₩16,247 | ₩16,273 | +0.08% | 30.5만 |
|---|
| 2026.07.23 | ₩16,394 | ₩16,407 | ₩16,273 | ₩16,287 | -0.65% | 26.6만 |
|---|
| 2026.07.22 | ₩16,447 | ₩16,500 | ₩16,394 | ₩16,394 | -0.32% | 17만 |
|---|
| 2026.07.21 | ₩16,460 | ₩16,540 | ₩16,447 | ₩16,487 | +0.16% | 21.5만 |
|---|
| 2026.07.20 | ₩16,487 | ₩16,540 | ₩16,420 | ₩16,500 | +0.08% | 26.9만 |
|---|
| 2026.07.17 | ₩16,354 | ₩16,487 | ₩16,354 | ₩16,420 | +0.41% | 59.2만 |
|---|
| 2026.07.16 | ₩16,500 | ₩16,540 | ₩16,434 | ₩16,447 | -0.32% | 25.3만 |
|---|
| 2026.07.15 | ₩16,460 | ₩16,567 | ₩16,460 | ₩16,487 | +0.16% | 40.4만 |
|---|
| 2026.07.14 | ₩16,634 | ₩16,741 | ₩16,621 | ₩16,621 | -0.08% | 42.8만 |
|---|
| 2026.07.13 | ₩16,701 | ₩16,754 | ₩16,687 | ₩16,687 | -0.08% | 16.7만 |
|---|
| 2026.07.10 | ₩16,741 | ₩16,767 | ₩16,687 | ₩16,687 | -0.32% | 22만 |
|---|
| 2026.07.09 | ₩16,754 | ₩16,794 | ₩16,687 | ₩16,767 | +0.08% | 20만 |
|---|
| 2026.07.08 | ₩16,727 | ₩16,794 | ₩16,701 | ₩16,701 | -0.16% | 25.7만 |
|---|
| 2026.07.07 | ₩16,767 | ₩16,807 | ₩16,687 | ₩16,727 | -0.24% | 23.9만 |
|---|
| 2026.07.06 | ₩16,727 | ₩16,781 | ₩16,674 | ₩16,754 | +0.16% | 17.5만 |
|---|
| 2026.07.02 | ₩16,661 | ₩16,754 | ₩16,621 | ₩16,687 | +0.16% | 24.1만 |
|---|
| 2026.07.01 | ₩16,661 | ₩16,714 | ₩16,621 | ₩16,661 | 0.00% | 29.6만 |
|---|
| 2026.06.30 | ₩16,661 | ₩16,754 | ₩16,607 | ₩16,714 | +0.32% | 35.6만 |
|---|
| 2026.06.29 | ₩16,500 | ₩16,661 | ₩16,500 | ₩16,634 | +0.81% | 35.1만 |
|---|
| 2026.06.26 | ₩16,460 | ₩16,567 | ₩16,420 | ₩16,474 | +0.08% | 34.3만 |
|---|
| 2026.06.25 | ₩16,514 | ₩16,567 | ₩16,514 | ₩16,527 | +0.08% | 35.2만 |
|---|
| 2026.06.24 | ₩16,487 | ₩16,554 | ₩16,487 | ₩16,527 | +0.24% | 24.5만 |
|---|
| 2026.06.23 | ₩16,474 | ₩16,540 | ₩16,474 | ₩16,514 | +0.24% | 19.6만 |
|---|
| 2026.06.22 | ₩16,527 | ₩16,540 | ₩16,474 | ₩16,500 | -0.16% | 35만 |
|---|
| 2026.06.18 | ₩16,447 | ₩16,540 | ₩16,447 | ₩16,474 | +0.16% | 36.9만 |
|---|
| 2026.06.17 | ₩16,714 | ₩16,714 | ₩16,394 | ₩16,394 | -1.92% | 34만 |
|---|
| 2026.06.16 | ₩16,621 | ₩16,674 | ₩16,607 | ₩16,661 | +0.24% | 30.4만 |
|---|
| 2026.06.15 | ₩16,634 | ₩16,727 | ₩16,634 | ₩16,647 | +0.08% | 30.5만 |
|---|
| 2026.06.12 | ₩16,821 | ₩16,834 | ₩16,727 | ₩16,781 | -0.24% | 21.4만 |
|---|
| 2026.06.11 | ₩16,674 | ₩16,821 | ₩16,647 | ₩16,821 | +0.88% | 20만 |
|---|
| 2026.06.10 | ₩16,621 | ₩16,767 | ₩16,554 | ₩16,727 | +0.64% | 21.9만 |
|---|
| 2026.06.09 | ₩16,741 | ₩16,794 | ₩16,634 | ₩16,674 | -0.40% | 26.6만 |
|---|
| 2026.06.08 | ₩16,701 | ₩16,807 | ₩16,687 | ₩16,754 | +0.32% | 30.7만 |
|---|
| 2026.06.05 | ₩16,874 | ₩16,914 | ₩16,661 | ₩16,714 | -0.95% | 18.6만 |
|---|
| 2026.06.04 | ₩16,821 | ₩16,928 | ₩16,821 | ₩16,901 | +0.48% | 33.7만 |
|---|
| 2026.06.03 | ₩16,887 | ₩16,901 | ₩16,741 | ₩16,781 | -0.63% | 29.6만 |
|---|
| 2026.06.02 | ₩16,807 | ₩16,887 | ₩16,714 | ₩16,874 | +0.40% | 23.8만 |
|---|
| 2026.06.01 | ₩16,767 | ₩16,861 | ₩16,767 | ₩16,807 | +0.24% | 26.6만 |
|---|
| 2026.05.29 | ₩16,847 | ₩16,928 | ₩16,767 | ₩16,834 | -0.08% | 31.6만 |
|---|
| 2026.05.28 | ₩16,701 | ₩16,807 | ₩16,674 | ₩16,794 | +0.56% | 22.9만 |
|---|
| 2026.05.27 | ₩16,661 | ₩16,754 | ₩16,647 | ₩16,701 | +0.24% | 22.8만 |
|---|
| 2026.05.26 | ₩16,674 | ₩16,687 | ₩16,607 | ₩16,621 | -0.32% | 40.5만 |
|---|
| 2026.05.22 | ₩16,580 | ₩16,621 | ₩16,554 | ₩16,607 | +0.16% | 21.6만 |
|---|
| 2026.05.21 | ₩16,540 | ₩16,580 | ₩16,434 | ₩16,527 | -0.08% | 31.2만 |
|---|
| 2026.05.20 | ₩16,354 | ₩16,527 | ₩16,300 | ₩16,487 | +0.82% | 20.9만 |
|---|
| 2026.05.19 | ₩16,340 | ₩16,540 | ₩16,300 | ₩16,300 | -0.25% | 23.3만 |
|---|
| 2026.05.18 | ₩16,514 | ₩16,527 | ₩16,394 | ₩16,407 | -0.65% | 31.7만 |
|---|
| 2026.05.15 | ₩16,647 | ₩16,674 | ₩16,514 | ₩16,514 | -0.80% | 35.6만 |
|---|
| 2026.05.14 | ₩16,981 | ₩16,981 | ₩16,834 | ₩16,861 | -0.71% | 33.5만 |
|---|
| 2026.05.13 | ₩16,981 | ₩16,981 | ₩16,874 | ₩16,941 | -0.24% | 25.3만 |
|---|
| 2026.05.12 | ₩17,101 | ₩17,101 | ₩16,901 | ₩16,901 | -1.17% | 22.6만 |
|---|
| 2026.05.11 | ₩17,154 | ₩17,195 | ₩16,954 | ₩17,048 | -0.62% | 27.6만 |
|---|
| 2026.05.08 | ₩17,114 | ₩17,195 | ₩17,034 | ₩17,114 | 0.00% | 24.8만 |
|---|
| 2026.05.07 | ₩17,301 | ₩17,301 | ₩17,101 | ₩17,101 | -1.16% | 21.5만 |
|---|
| 2026.05.06 | ₩17,088 | ₩17,154 | ₩17,048 | ₩17,141 | +0.31% | 25.1만 |
|---|
| 2026.05.05 | ₩17,048 | ₩17,048 | ₩16,954 | ₩17,034 | -0.08% | 22.6만 |
|---|
| 2026.05.04 | ₩17,101 | ₩17,101 | ₩16,981 | ₩16,994 | -0.62% | 15.2만 |
|---|
| 2026.05.01 | ₩17,128 | ₩17,128 | ₩17,048 | ₩17,101 | -0.16% | 23.3만 |
|---|
| 2026.04.30 | ₩17,128 | ₩17,141 | ₩17,021 | ₩17,114 | -0.08% | 26.6만 |
|---|
| 2026.04.29 | ₩17,048 | ₩17,088 | ₩17,008 | ₩17,061 | +0.08% | 43.8만 |
|---|
| 2026.04.28 | ₩16,954 | ₩17,088 | ₩16,954 | ₩17,021 | +0.39% | 17.5만 |
|---|
| 2026.04.27 | ₩17,061 | ₩17,061 | ₩16,954 | ₩17,021 | -0.23% | 16.5만 |
|---|
| 2026.04.24 | ₩16,968 | ₩17,008 | ₩16,928 | ₩17,008 | +0.24% | 30만 |
|---|
| 2026.04.23 | ₩16,968 | ₩17,008 | ₩16,901 | ₩16,914 | -0.31% | 14.6만 |
|---|
| 2026.04.22 | ₩16,994 | ₩17,021 | ₩16,968 | ₩17,008 | +0.08% | 29.8만 |
|---|
| 2026.04.21 | ₩16,994 | ₩17,114 | ₩16,928 | ₩16,928 | -0.39% | 23.1만 |
|---|
| 2026.04.20 | ₩17,074 | ₩17,074 | ₩16,994 | ₩17,048 | -0.16% | 20.7만 |
|---|
| 2026.04.17 | ₩16,981 | ₩17,021 | ₩16,941 | ₩17,021 | +0.24% | 26.2만 |
|---|
| 2026.04.16 | ₩16,928 | ₩16,968 | ₩16,874 | ₩16,941 | +0.08% | 28.4만 |
|---|
| 2026.04.15 | ₩16,954 | ₩16,994 | ₩16,861 | ₩16,928 | -0.16% | 48.5만 |
|---|
| 2026.04.14 | ₩17,074 | ₩17,141 | ₩17,074 | ₩17,114 | +0.23% | 25.2만 |
|---|
| 2026.04.13 | ₩17,061 | ₩17,088 | ₩16,994 | ₩17,074 | +0.08% | 42만 |
|---|
| 2026.04.10 | ₩16,968 | ₩17,154 | ₩16,941 | ₩17,034 | +0.39% | 36.4만 |
|---|
| 2026.04.09 | ₩16,954 | ₩17,021 | ₩16,887 | ₩16,981 | +0.16% | 15.5만 |
|---|
| 2026.04.08 | ₩16,874 | ₩17,008 | ₩16,794 | ₩16,994 | +0.71% | 32.2만 |
|---|
| 2026.04.07 | ₩16,687 | ₩16,807 | ₩16,687 | ₩16,741 | +0.32% | 41.7만 |
|---|
| 2026.04.06 | ₩16,674 | ₩16,821 | ₩16,674 | ₩16,807 | +0.80% | 26.3만 |
|---|
| 2026.04.02 | ₩16,687 | ₩16,807 | ₩16,567 | ₩16,714 | +0.16% | 53.5만 |
|---|
| 2026.04.01 | ₩16,727 | ₩16,821 | ₩16,727 | ₩16,767 | +0.24% | 25.4만 |
|---|
| 2026.03.31 | ₩16,567 | ₩16,847 | ₩16,380 | ₩16,714 | +0.89% | 58.7만 |
|---|
| 2026.03.30 | ₩16,367 | ₩16,407 | ₩16,313 | ₩16,380 | +0.08% | 23.2만 |
|---|
| 2026.03.27 | ₩16,500 | ₩16,514 | ₩16,300 | ₩16,327 | -1.05% | 30만 |
|---|
| 2026.03.26 | ₩16,554 | ₩16,621 | ₩16,460 | ₩16,460 | -0.56% | 21.5만 |
|---|
| 2026.03.25 | ₩16,580 | ₩16,687 | ₩16,527 | ₩16,621 | +0.24% | 14.8만 |
|---|
| 2026.03.24 | ₩16,500 | ₩16,594 | ₩16,447 | ₩16,514 | +0.08% | 22.7만 |
|---|
| 2026.03.23 | ₩16,514 | ₩16,594 | ₩16,474 | ₩16,554 | +0.24% | 30.9만 |
|---|
| 2026.03.20 | ₩16,687 | ₩16,687 | ₩16,420 | ₩16,434 | -1.52% | 37.2만 |
|---|
| 2026.03.19 | ₩16,754 | ₩16,754 | ₩16,674 | ₩16,687 | -0.40% | 19.4만 |
|---|
| 2026.03.18 | ₩16,821 | ₩16,861 | ₩16,781 | ₩16,781 | -0.24% | 16.4만 |
|---|
| 2026.03.17 | ₩16,781 | ₩16,834 | ₩16,781 | ₩16,821 | +0.24% | 18.2만 |
|---|
| 2026.03.16 | ₩16,714 | ₩16,781 | ₩16,687 | ₩16,754 | +0.24% | 17.1만 |
|---|
| 2026.03.13 | ₩16,901 | ₩16,901 | ₩16,687 | ₩16,687 | -1.26% | 30.7만 |
|---|
| 2026.03.12 | ₩17,154 | ₩17,168 | ₩16,981 | ₩16,994 | -0.93% | 30.2만 |
|---|
| 2026.03.11 | ₩17,114 | ₩17,288 | ₩17,048 | ₩17,154 | +0.23% | 23.9만 |
|---|
| 2026.03.10 | ₩17,061 | ₩17,141 | ₩17,021 | ₩17,141 | +0.47% | 20.7만 |
|---|
| 2026.03.09 | ₩17,168 | ₩17,168 | ₩17,008 | ₩17,021 | -0.86% | 46.5만 |
|---|
| 2026.03.06 | ₩17,408 | ₩17,488 | ₩17,154 | ₩17,154 | -1.46% | 36.8만 |
|---|
| 2026.03.05 | ₩17,488 | ₩17,488 | ₩17,368 | ₩17,435 | -0.31% | 21.9만 |
|---|
| 2026.03.04 | ₩17,421 | ₩17,475 | ₩17,395 | ₩17,462 | +0.23% | 17.9만 |
|---|
| 2026.03.03 | ₩17,395 | ₩17,462 | ₩17,328 | ₩17,395 | 0.00% | 21.9만 |
|---|
| 2026.03.02 | ₩17,381 | ₩17,488 | ₩17,368 | ₩17,475 | +0.54% | 38.4만 |
|---|
| 2026.02.27 | ₩17,542 | ₩17,542 | ₩17,408 | ₩17,421 | -0.68% | 22.2만 |
|---|
| 2026.02.26 | ₩17,515 | ₩17,528 | ₩17,462 | ₩17,475 | -0.23% | 19.7만 |
|---|
| 2026.02.25 | ₩17,488 | ₩17,528 | ₩17,488 | ₩17,488 | 0.00% | 18.5만 |
|---|
| 2026.02.24 | ₩17,555 | ₩17,555 | ₩17,475 | ₩17,488 | -0.38% | 22.8만 |
|---|
| 2026.02.23 | ₩17,622 | ₩17,622 | ₩17,488 | ₩17,502 | -0.68% | 20.1만 |
|---|
| 2026.02.20 | ₩17,662 | ₩17,688 | ₩17,582 | ₩17,595 | -0.38% | 23.8만 |
|---|
| 2026.02.19 | ₩17,622 | ₩17,675 | ₩17,595 | ₩17,622 | 0.00% | 12.8만 |
|---|
| 2026.02.18 | ₩17,648 | ₩17,662 | ₩17,568 | ₩17,648 | 0.00% | 14.3만 |
|---|
| 2026.02.17 | ₩17,595 | ₩17,595 | ₩17,528 | ₩17,595 | 0.00% | 19.8만 |
|---|
| 2026.02.13 | ₩17,635 | ₩17,688 | ₩17,555 | ₩17,555 | -0.45% | 77.3만 |
|---|
| 2026.02.12 | ₩17,889 | ₩17,942 | ₩17,769 | ₩17,769 | -0.67% | 23.5만 |
|---|
| 2026.02.11 | ₩17,889 | ₩17,889 | ₩17,849 | ₩17,889 | 0.00% | 17.7만 |
|---|
| 2026.02.10 | ₩17,835 | ₩17,889 | ₩17,755 | ₩17,862 | +0.15% | 20.1만 |
|---|
| 2026.02.09 | ₩17,729 | ₩17,835 | ₩17,702 | ₩17,795 | +0.38% | 16.5만 |
|---|
| 2026.02.06 | ₩17,729 | ₩17,729 | ₩17,702 | ₩17,702 | -0.15% | 13.9만 |
|---|
| 2026.02.05 | ₩17,702 | ₩17,782 | ₩17,675 | ₩17,675 | -0.15% | 38.4만 |
|---|
| 2026.02.04 | ₩17,648 | ₩17,755 | ₩17,648 | ₩17,688 | +0.23% | 18.1만 |
|---|
| 2026.02.03 | ₩17,688 | ₩17,702 | ₩17,648 | ₩17,702 | +0.08% | 18.6만 |
|---|
| 2026.02.02 | ₩17,648 | ₩17,715 | ₩17,648 | ₩17,648 | 0.00% | 35.2만 |
|---|
| 2026.01.30 | ₩17,688 | ₩17,688 | ₩17,635 | ₩17,675 | -0.08% | 18.1만 |
|---|
| 2026.01.29 | ₩17,622 | ₩17,688 | ₩17,608 | ₩17,688 | +0.38% | 24.3만 |
|---|
| 2026.01.28 | ₩17,595 | ₩17,662 | ₩17,595 | ₩17,662 | +0.38% | 20.4만 |
|---|
| 2026.01.27 | ₩17,662 | ₩17,688 | ₩17,568 | ₩17,635 | -0.15% | 32.7만 |
|---|
| 2026.01.26 | ₩17,648 | ₩17,662 | ₩17,568 | ₩17,662 | +0.08% | 19만 |
|---|
| 2026.01.23 | ₩17,662 | ₩17,688 | ₩17,582 | ₩17,582 | -0.45% | 32.5만 |
|---|
| 2026.01.22 | ₩17,662 | ₩17,702 | ₩17,608 | ₩17,622 | -0.23% | 32.1만 |
|---|
| 2026.01.21 | ₩17,595 | ₩17,688 | ₩17,555 | ₩17,648 | +0.30% | 33.6만 |
|---|
| 2026.01.20 | ₩17,515 | ₩17,582 | ₩17,488 | ₩17,515 | 0.00% | 41.3만 |
|---|
| 2026.01.16 | ₩17,849 | ₩17,849 | ₩17,729 | ₩17,729 | -0.67% | 33.8만 |
|---|
| 2026.01.15 | ₩17,755 | ₩17,849 | ₩17,729 | ₩17,822 | +0.38% | 42.6만 |
|---|
| 2026.01.14 | ₩17,755 | ₩17,769 | ₩17,715 | ₩17,729 | -0.15% | 18.7만 |
|---|
| 2026.01.13 | ₩17,742 | ₩17,769 | ₩17,715 | ₩17,755 | +0.08% | 20만 |
|---|
| 2026.01.12 | ₩17,648 | ₩17,769 | ₩17,622 | ₩17,742 | +0.53% | 28.7만 |
|---|
| 2026.01.09 | ₩17,635 | ₩17,675 | ₩17,595 | ₩17,635 | 0.00% | 41만 |
|---|
| 2026.01.08 | ₩17,608 | ₩17,648 | ₩17,528 | ₩17,622 | +0.08% | 32.8만 |
|---|
| 2026.01.07 | ₩17,622 | ₩17,622 | ₩17,542 | ₩17,568 | -0.30% | 26.1만 |
|---|
| 2026.01.06 | ₩17,635 | ₩17,648 | ₩17,542 | ₩17,595 | -0.23% | 35.4만 |
|---|
| 2026.01.05 | ₩17,595 | ₩17,662 | ₩17,448 | ₩17,582 | -0.08% | 51.4만 |
|---|
| 2026.01.02 | ₩17,502 | ₩17,528 | ₩17,448 | ₩17,502 | 0.00% | 41.6만 |
|---|
| 2025.12.31 | ₩17,542 | ₩17,595 | ₩17,435 | ₩17,435 | -0.61% | 78.6만 |
|---|
| 2025.12.30 | ₩17,515 | ₩17,635 | ₩17,488 | ₩17,542 | +0.15% | 64.5만 |
|---|
| 2025.12.29 | ₩17,542 | ₩17,648 | ₩17,515 | ₩17,528 | -0.08% | 39.3만 |
|---|
| 2025.12.26 | ₩17,542 | ₩17,648 | ₩17,542 | ₩17,595 | +0.30% | 27.5만 |
|---|
| 2025.12.24 | ₩17,435 | ₩17,555 | ₩17,435 | ₩17,542 | +0.61% | 19.7만 |
|---|
| 2025.12.23 | ₩17,408 | ₩17,555 | ₩17,408 | ₩17,435 | +0.15% | 37.9만 |
|---|
| 2025.12.22 | ₩17,462 | ₩17,488 | ₩17,395 | ₩17,448 | -0.08% | 44.3만 |
|---|
| 2025.12.19 | ₩17,555 | ₩17,608 | ₩17,555 | ₩17,555 | 0.00% | 30.7만 |
|---|
| 2025.12.18 | ₩17,622 | ₩17,702 | ₩17,568 | ₩17,622 | 0.00% | 31.1만 |
|---|
| 2025.12.17 | ₩17,622 | ₩17,622 | ₩17,555 | ₩17,582 | -0.23% | 26.4만 |
|---|
| 2025.12.16 | ₩17,595 | ₩17,648 | ₩17,542 | ₩17,542 | -0.30% | 27.1만 |
|---|
| 2025.12.15 | ₩17,528 | ₩17,608 | ₩17,528 | ₩17,568 | +0.23% | 29.7만 |
|---|
| 2025.12.12 | ₩17,608 | ₩17,622 | ₩17,528 | ₩17,595 | -0.08% | 33.1만 |
|---|
| 2025.12.11 | ₩17,608 | ₩17,622 | ₩17,582 | ₩17,608 | 0.00% | 20.8만 |
|---|
| 2025.12.10 | ₩17,515 | ₩17,622 | ₩17,488 | ₩17,608 | +0.53% | 39.2만 |
|---|
| 2025.12.09 | ₩17,635 | ₩17,635 | ₩17,582 | ₩17,582 | -0.30% | 27만 |
|---|
| 2025.12.08 | ₩17,648 | ₩17,662 | ₩17,515 | ₩17,568 | -0.45% | 56만 |
|---|
| 2025.12.05 | ₩17,688 | ₩17,729 | ₩17,662 | ₩17,662 | -0.15% | 15.9만 |
|---|
| 2025.12.04 | ₩17,675 | ₩17,729 | ₩17,662 | ₩17,675 | 0.00% | 22.3만 |
|---|
| 2025.12.03 | ₩17,675 | ₩17,729 | ₩17,622 | ₩17,675 | 0.00% | 24만 |
|---|
| 2025.12.02 | ₩17,688 | ₩17,742 | ₩17,582 | ₩17,622 | -0.38% | 21.7만 |
|---|
| 2025.12.01 | ₩17,662 | ₩17,702 | ₩17,622 | ₩17,622 | -0.23% | 30.1만 |
|---|
| 2025.11.28 | ₩17,742 | ₩17,782 | ₩17,622 | ₩17,675 | -0.38% | 23.8만 |
|---|
| 2025.11.26 | ₩17,608 | ₩17,675 | ₩17,582 | ₩17,635 | +0.15% | 25.4만 |
|---|
| 2025.11.25 | ₩17,515 | ₩17,622 | ₩17,421 | ₩17,608 | +0.53% | 31.3만 |
|---|
| 2025.11.24 | ₩17,435 | ₩17,515 | ₩17,381 | ₩17,515 | +0.46% | 33.7만 |
|---|
| 2025.11.21 | ₩17,315 | ₩17,395 | ₩17,288 | ₩17,395 | +0.46% | 55.8만 |
|---|
| 2025.11.20 | ₩17,355 | ₩17,408 | ₩17,221 | ₩17,235 | -0.69% | 89.9만 |
|---|
| 2025.11.19 | ₩17,355 | ₩17,408 | ₩17,248 | ₩17,315 | -0.23% | 52.7만 |
|---|
| 2025.11.18 | ₩17,381 | ₩17,421 | ₩17,248 | ₩17,288 | -0.54% | 27.9만 |
|---|
| 2025.11.17 | ₩17,488 | ₩17,515 | ₩17,328 | ₩17,381 | -0.61% | 30.4만 |
|---|
| 2025.11.14 | ₩17,462 | ₩17,555 | ₩17,421 | ₩17,502 | +0.23% | 31만 |
|---|
| 2025.11.13 | ₩17,755 | ₩17,795 | ₩17,595 | ₩17,622 | -0.75% | 18.6만 |
|---|
| 2025.11.12 | ₩17,822 | ₩17,849 | ₩17,729 | ₩17,755 | -0.37% | 20.8만 |
|---|
| 2025.11.11 | ₩17,729 | ₩17,795 | ₩17,688 | ₩17,795 | +0.38% | 17.2만 |
|---|
| 2025.11.10 | ₩17,729 | ₩17,755 | ₩17,688 | ₩17,742 | +0.08% | 19.2만 |
|---|
| 2025.11.07 | ₩17,729 | ₩17,742 | ₩17,648 | ₩17,715 | -0.08% | 22.9만 |
|---|
| 2025.11.06 | ₩17,675 | ₩17,715 | ₩17,635 | ₩17,675 | 0.00% | 17.9만 |
|---|
| 2025.11.05 | ₩17,635 | ₩17,688 | ₩17,595 | ₩17,622 | -0.08% | 56.5만 |
|---|
| 2025.11.04 | ₩17,622 | ₩17,648 | ₩17,555 | ₩17,635 | +0.08% | 23.4만 |
|---|
| 2025.11.03 | ₩17,729 | ₩17,729 | ₩17,555 | ₩17,635 | -0.53% | 27.7만 |
|---|
| 2025.10.31 | ₩17,635 | ₩17,702 | ₩17,608 | ₩17,675 | +0.23% | 22.4만 |
|---|
| 2025.10.30 | ₩17,648 | ₩17,662 | ₩17,555 | ₩17,608 | -0.23% | 29.9만 |
|---|
| 2025.10.29 | ₩17,715 | ₩17,715 | ₩17,582 | ₩17,608 | -0.60% | 21만 |
|---|
| 2025.10.28 | ₩17,742 | ₩17,742 | ₩17,648 | ₩17,648 | -0.53% | 28.1만 |
|---|
| 2025.10.27 | ₩17,742 | ₩17,782 | ₩17,675 | ₩17,742 | 0.00% | 29.8만 |
|---|
| 2025.10.24 | ₩17,755 | ₩17,795 | ₩17,648 | ₩17,688 | -0.38% | 25.1만 |
|---|
| 2025.10.23 | ₩17,742 | ₩17,755 | ₩17,675 | ₩17,715 | -0.15% | 14.3만 |
|---|
| 2025.10.22 | ₩17,742 | ₩17,742 | ₩17,608 | ₩17,675 | -0.38% | 20.3만 |
|---|
| 2025.10.21 | ₩17,435 | ₩17,622 | ₩17,395 | ₩17,622 | +1.07% | 36.1만 |
|---|
| 2025.10.20 | ₩17,462 | ₩17,528 | ₩17,381 | ₩17,421 | -0.23% | 41.5만 |
|---|
| 2025.10.17 | ₩17,435 | ₩17,488 | ₩17,381 | ₩17,421 | -0.08% | 61.2만 |
|---|
| 2025.10.16 | ₩17,595 | ₩17,595 | ₩17,421 | ₩17,435 | -0.91% | 47.6만 |
|---|
| 2025.10.15 | ₩17,702 | ₩17,702 | ₩17,488 | ₩17,555 | -0.83% | 42.4만 |
|---|
| 2025.10.14 | ₩17,702 | ₩17,729 | ₩17,635 | ₩17,715 | +0.08% | 30.9만 |
|---|
| 2025.10.13 | ₩17,929 | ₩17,929 | ₩17,688 | ₩17,782 | -0.82% | 42.2만 |
|---|
| 2025.10.10 | ₩17,929 | ₩17,969 | ₩17,702 | ₩17,755 | -0.97% | 34.5만 |
|---|