시장 데이터를 불러오는 중
전체 종목
BlackRock Income Trust Inc. (The) 과거 주가
BlackRock Income Trust Inc. (The) · BKT · NYSE
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BlackRock Income Trust Inc. (The) · BKT · NYSE
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,756 | ₩12,837 | ₩12,730 | ₩12,810 | +0.42% | 11.6만 |
| 2026.10.08 | ₩12,689 | ₩12,797 | ₩12,649 | ₩12,770 | +0.63% | 9.4만 |
| 2026.10.07 | ₩12,730 | ₩12,743 | ₩12,636 | ₩12,662 | -0.53% | 19.4만 |
| 2026.10.06 | ₩12,837 | ₩12,850 | ₩12,636 | ₩12,743 | -0.73% | 53.3만 |
| 2026.10.05 | ₩12,823 | ₩12,971 | ₩12,756 | ₩12,783 | -0.31% | 33.9만 |
| 2026.10.02 | ₩12,917 | ₩12,998 | ₩12,864 | ₩12,944 | +0.21% | 27만 |
| 2026.10.01 | ₩12,850 | ₩12,904 | ₩12,797 | ₩12,864 | +0.10% | 14.5만 |
| 2026.09.30 | ₩12,850 | ₩12,958 | ₩12,810 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,810 |
| -0.31% |
| 20.5만 |
| 2026.09.29 | ₩12,797 | ₩12,864 | ₩12,743 | ₩12,823 | +0.21% | 4.8만 |
|---|
| 2026.09.28 | ₩12,810 | ₩12,837 | ₩12,756 | ₩12,810 | 0.00% | 15.5만 |
|---|
| 2026.09.25 | ₩12,756 | ₩12,864 | ₩12,743 | ₩12,810 | +0.42% | 18.5만 |
|---|
| 2026.09.24 | ₩12,904 | ₩12,984 | ₩12,756 | ₩12,783 | -0.94% | 22.3만 |
|---|
| 2026.09.23 | ₩12,984 | ₩12,984 | ₩12,864 | ₩12,890 | -0.72% | 23.7만 |
|---|
| 2026.09.22 | ₩13,051 | ₩13,065 | ₩12,971 | ₩12,998 | -0.41% | 22.3만 |
|---|
| 2026.09.21 | ₩13,065 | ₩13,065 | ₩12,931 | ₩13,051 | -0.10% | 35.6만 |
|---|
| 2026.09.18 | ₩13,145 | ₩13,199 | ₩12,984 | ₩13,065 | -0.61% | 39.6만 |
|---|
| 2026.09.17 | ₩13,199 | ₩13,212 | ₩13,051 | ₩13,132 | -0.51% | 35.6만 |
|---|
| 2026.09.16 | ₩13,226 | ₩13,279 | ₩13,051 | ₩13,119 | -0.81% | 22.9만 |
|---|
| 2026.09.15 | ₩13,266 | ₩13,306 | ₩13,172 | ₩13,199 | -0.51% | 14.8만 |
|---|
| 2026.09.14 | ₩13,467 | ₩13,548 | ₩13,320 | ₩13,333 | -1.00% | 13만 |
|---|
| 2026.09.11 | ₩13,454 | ₩13,588 | ₩13,347 | ₩13,440 | -0.10% | 14.7만 |
|---|
| 2026.09.10 | ₩13,561 | ₩13,561 | ₩13,427 | ₩13,427 | -0.99% | 14.1만 |
|---|
| 2026.09.09 | ₩13,601 | ₩13,628 | ₩13,588 | ₩13,588 | -0.10% | 9.2만 |
|---|
| 2026.09.08 | ₩13,682 | ₩13,695 | ₩13,601 | ₩13,601 | -0.59% | 17.2만 |
|---|
| 2026.09.04 | ₩13,722 | ₩13,803 | ₩13,695 | ₩13,722 | 0.00% | 10.2만 |
|---|
| 2026.09.03 | ₩13,843 | ₩13,896 | ₩13,762 | ₩13,803 | -0.29% | 10.2만 |
|---|
| 2026.09.02 | ₩13,776 | ₩13,843 | ₩13,668 | ₩13,762 | -0.10% | 8.6만 |
|---|
| 2026.09.01 | ₩13,829 | ₩13,896 | ₩13,709 | ₩13,709 | -0.87% | 8.5만 |
|---|
| 2026.08.31 | ₩13,896 | ₩14,017 | ₩13,762 | ₩13,829 | -0.48% | 9.4만 |
|---|
| 2026.08.28 | ₩13,923 | ₩13,964 | ₩13,789 | ₩13,923 | 0.00% | 7.2만 |
|---|
| 2026.08.27 | ₩14,004 | ₩14,017 | ₩13,776 | ₩13,870 | -0.96% | 15.3만 |
|---|
| 2026.08.26 | ₩14,071 | ₩14,084 | ₩13,896 | ₩13,950 | -0.86% | 11.6만 |
|---|
| 2026.08.25 | ₩13,964 | ₩14,125 | ₩13,964 | ₩14,044 | +0.58% | 11.7만 |
|---|
| 2026.08.24 | ₩13,964 | ₩13,990 | ₩13,896 | ₩13,910 | -0.38% | 6.1만 |
|---|
| 2026.08.21 | ₩13,896 | ₩14,044 | ₩13,789 | ₩14,004 | +0.77% | 28.4만 |
|---|
| 2026.08.20 | ₩13,950 | ₩14,004 | ₩13,803 | ₩13,950 | 0.00% | 13.4만 |
|---|
| 2026.08.19 | ₩13,990 | ₩14,017 | ₩13,923 | ₩14,004 | +0.10% | 8.7만 |
|---|
| 2026.08.18 | ₩14,031 | ₩14,031 | ₩13,829 | ₩14,004 | -0.19% | 7.9만 |
|---|
| 2026.08.17 | ₩13,950 | ₩14,071 | ₩13,923 | ₩14,017 | +0.48% | 7.5만 |
|---|
| 2026.08.14 | ₩13,964 | ₩14,111 | ₩13,950 | ₩13,977 | +0.10% | 4.2만 |
|---|
| 2026.08.13 | ₩14,165 | ₩14,192 | ₩14,071 | ₩14,084 | -0.57% | 22.8만 |
|---|
| 2026.08.12 | ₩14,138 | ₩14,272 | ₩14,071 | ₩14,111 | -0.19% | 12.6만 |
|---|
| 2026.08.11 | ₩14,151 | ₩14,232 | ₩13,870 | ₩14,098 | -0.38% | 14.7만 |
|---|
| 2026.08.10 | ₩14,098 | ₩14,205 | ₩14,098 | ₩14,165 | +0.48% | 11.8만 |
|---|
| 2026.08.07 | ₩14,084 | ₩14,178 | ₩13,977 | ₩14,111 | +0.19% | 15.3만 |
|---|
| 2026.08.06 | ₩13,990 | ₩14,165 | ₩13,950 | ₩14,031 | +0.29% | 8만 |
|---|
| 2026.08.05 | ₩13,910 | ₩14,098 | ₩13,870 | ₩14,044 | +0.96% | 9만 |
|---|
| 2026.08.04 | ₩13,816 | ₩13,950 | ₩13,816 | ₩13,910 | +0.68% | 14.6만 |
|---|
| 2026.08.03 | ₩13,655 | ₩13,870 | ₩13,655 | ₩13,816 | +1.18% | 29.4만 |
|---|
| 2026.07.31 | ₩13,736 | ₩13,749 | ₩13,628 | ₩13,655 | -0.59% | 15.5만 |
|---|
| 2026.07.30 | ₩13,709 | ₩13,789 | ₩13,695 | ₩13,709 | 0.00% | 7만 |
|---|
| 2026.07.29 | ₩13,736 | ₩13,843 | ₩13,695 | ₩13,709 | -0.20% | 17만 |
|---|
| 2026.07.28 | ₩13,682 | ₩13,803 | ₩13,682 | ₩13,749 | +0.49% | 5.9만 |
|---|
| 2026.07.27 | ₩13,695 | ₩13,749 | ₩13,642 | ₩13,695 | 0.00% | 8.5만 |
|---|
| 2026.07.24 | ₩13,709 | ₩13,736 | ₩13,655 | ₩13,655 | -0.39% | 10.7만 |
|---|
| 2026.07.23 | ₩13,749 | ₩13,789 | ₩13,642 | ₩13,736 | -0.10% | 22.3만 |
|---|
| 2026.07.22 | ₩13,883 | ₩13,937 | ₩13,789 | ₩13,803 | -0.58% | 7.8만 |
|---|
| 2026.07.21 | ₩14,004 | ₩14,031 | ₩13,883 | ₩13,923 | -0.57% | 6.2만 |
|---|
| 2026.07.20 | ₩14,031 | ₩14,044 | ₩13,937 | ₩13,977 | -0.38% | 4만 |
|---|
| 2026.07.17 | ₩14,031 | ₩14,071 | ₩13,964 | ₩13,990 | -0.29% | 5.8만 |
|---|
| 2026.07.16 | ₩14,084 | ₩14,111 | ₩14,031 | ₩14,031 | -0.38% | 6.8만 |
|---|
| 2026.07.15 | ₩14,084 | ₩14,151 | ₩14,044 | ₩14,098 | +0.10% | 9만 |
|---|
| 2026.07.14 | ₩14,138 | ₩14,192 | ₩14,098 | ₩14,165 | +0.19% | 7만 |
|---|
| 2026.07.13 | ₩14,165 | ₩14,218 | ₩14,125 | ₩14,138 | -0.19% | 9.2만 |
|---|
| 2026.07.10 | ₩14,259 | ₩14,285 | ₩14,125 | ₩14,125 | -0.94% | 7.5만 |
|---|
| 2026.07.09 | ₩14,178 | ₩14,272 | ₩14,178 | ₩14,232 | +0.38% | 6.4만 |
|---|
| 2026.07.08 | ₩14,218 | ₩14,272 | ₩13,950 | ₩14,138 | -0.57% | 13.4만 |
|---|
| 2026.07.07 | ₩14,245 | ₩14,406 | ₩14,232 | ₩14,299 | +0.38% | 5.6만 |
|---|
| 2026.07.06 | ₩14,259 | ₩14,366 | ₩14,259 | ₩14,272 | +0.09% | 6.7만 |
|---|
| 2026.07.02 | ₩14,272 | ₩14,379 | ₩14,245 | ₩14,259 | -0.09% | 7.4만 |
|---|
| 2026.07.01 | ₩14,353 | ₩14,379 | ₩14,245 | ₩14,272 | -0.56% | 7.7만 |
|---|
| 2026.06.30 | ₩14,353 | ₩14,406 | ₩14,192 | ₩14,379 | +0.19% | 6.4만 |
|---|
| 2026.06.29 | ₩14,285 | ₩14,366 | ₩14,272 | ₩14,353 | +0.47% | 9.5만 |
|---|
| 2026.06.26 | ₩14,272 | ₩14,312 | ₩14,165 | ₩14,285 | +0.09% | 4.4만 |
|---|
| 2026.06.25 | ₩14,165 | ₩14,299 | ₩14,165 | ₩14,299 | +0.95% | 8.3만 |
|---|
| 2026.06.24 | ₩14,071 | ₩14,165 | ₩14,017 | ₩14,151 | +0.57% | 3.9만 |
|---|
| 2026.06.23 | ₩14,057 | ₩14,071 | ₩14,017 | ₩14,031 | -0.19% | 3.6만 |
|---|
| 2026.06.22 | ₩14,004 | ₩14,111 | ₩13,950 | ₩14,031 | +0.19% | 7.1만 |
|---|
| 2026.06.18 | ₩13,990 | ₩14,004 | ₩13,950 | ₩13,990 | 0.00% | 5.7만 |
|---|
| 2026.06.17 | ₩14,044 | ₩14,111 | ₩13,883 | ₩13,950 | -0.67% | 13.3만 |
|---|
| 2026.06.16 | ₩14,044 | ₩14,111 | ₩14,017 | ₩14,084 | +0.29% | 6.2만 |
|---|
| 2026.06.15 | ₩13,990 | ₩14,071 | ₩13,950 | ₩14,004 | +0.10% | 8.1만 |
|---|
| 2026.06.12 | ₩14,004 | ₩14,218 | ₩13,910 | ₩14,057 | +0.38% | 15.2만 |
|---|
| 2026.06.11 | ₩14,004 | ₩14,178 | ₩13,977 | ₩14,071 | +0.48% | 6.2만 |
|---|
| 2026.06.10 | ₩13,964 | ₩14,057 | ₩13,964 | ₩14,004 | +0.29% | 7.8만 |
|---|
| 2026.06.09 | ₩13,964 | ₩14,004 | ₩13,950 | ₩14,004 | +0.29% | 9.5만 |
|---|
| 2026.06.08 | ₩14,017 | ₩14,071 | ₩13,964 | ₩13,990 | -0.19% | 6.7만 |
|---|
| 2026.06.05 | ₩14,044 | ₩14,057 | ₩13,937 | ₩14,017 | -0.19% | 24.4만 |
|---|
| 2026.06.04 | ₩14,004 | ₩14,151 | ₩14,004 | ₩14,084 | +0.57% | 9.7만 |
|---|
| 2026.06.03 | ₩14,044 | ₩14,098 | ₩14,017 | ₩14,044 | 0.00% | 10.4만 |
|---|
| 2026.06.02 | ₩14,057 | ₩14,125 | ₩14,044 | ₩14,111 | +0.38% | 9.4만 |
|---|
| 2026.06.01 | ₩14,084 | ₩14,151 | ₩14,057 | ₩14,098 | +0.10% | 9.7만 |
|---|
| 2026.05.29 | ₩14,111 | ₩14,245 | ₩14,111 | ₩14,151 | +0.29% | 27.5만 |
|---|
| 2026.05.28 | ₩14,098 | ₩14,218 | ₩14,084 | ₩14,111 | +0.10% | 6.4만 |
|---|
| 2026.05.27 | ₩14,071 | ₩14,353 | ₩14,017 | ₩14,138 | +0.48% | 23.4만 |
|---|
| 2026.05.26 | ₩14,057 | ₩14,084 | ₩13,977 | ₩14,057 | 0.00% | 6.2만 |
|---|
| 2026.05.22 | ₩13,977 | ₩14,017 | ₩13,910 | ₩14,004 | +0.19% | 8.4만 |
|---|
| 2026.05.21 | ₩13,829 | ₩13,950 | ₩13,816 | ₩13,923 | +0.68% | 9.9만 |
|---|
| 2026.05.20 | ₩13,695 | ₩13,896 | ₩13,695 | ₩13,870 | +1.27% | 13.2만 |
|---|
| 2026.05.19 | ₩13,749 | ₩13,789 | ₩13,695 | ₩13,736 | -0.10% | 18.3만 |
|---|
| 2026.05.18 | ₩13,883 | ₩13,883 | ₩13,816 | ₩13,829 | -0.39% | 7.9만 |
|---|
| 2026.05.15 | ₩13,856 | ₩14,098 | ₩13,856 | ₩13,870 | +0.10% | 20.4만 |
|---|
| 2026.05.14 | ₩14,245 | ₩14,285 | ₩14,205 | ₩14,245 | 0.00% | 9.8만 |
|---|
| 2026.05.13 | ₩14,218 | ₩14,259 | ₩14,165 | ₩14,192 | -0.19% | 8.9만 |
|---|
| 2026.05.12 | ₩14,272 | ₩14,272 | ₩14,192 | ₩14,218 | -0.38% | 9.1만 |
|---|
| 2026.05.11 | ₩14,339 | ₩14,353 | ₩14,232 | ₩14,245 | -0.65% | 10.2만 |
|---|
| 2026.05.08 | ₩14,312 | ₩14,379 | ₩14,285 | ₩14,379 | +0.47% | 10.3만 |
|---|
| 2026.05.07 | ₩14,285 | ₩14,326 | ₩14,245 | ₩14,245 | -0.28% | 11.8만 |
|---|
| 2026.05.06 | ₩14,285 | ₩14,326 | ₩14,259 | ₩14,259 | -0.19% | 10.2만 |
|---|
| 2026.05.05 | ₩14,272 | ₩14,299 | ₩14,245 | ₩14,272 | 0.00% | 11만 |
|---|
| 2026.05.04 | ₩14,259 | ₩14,299 | ₩14,232 | ₩14,232 | -0.19% | 8.5만 |
|---|
| 2026.05.01 | ₩14,232 | ₩14,379 | ₩14,232 | ₩14,339 | +0.75% | 19.7만 |
|---|
| 2026.04.30 | ₩14,232 | ₩14,285 | ₩14,192 | ₩14,272 | +0.28% | 15.8만 |
|---|
| 2026.04.29 | ₩14,205 | ₩14,245 | ₩14,138 | ₩14,192 | -0.09% | 11.8만 |
|---|
| 2026.04.28 | ₩14,312 | ₩14,312 | ₩14,205 | ₩14,232 | -0.56% | 10.2만 |
|---|
| 2026.04.27 | ₩14,353 | ₩14,353 | ₩14,272 | ₩14,326 | -0.19% | 7.9만 |
|---|
| 2026.04.24 | ₩14,353 | ₩14,353 | ₩14,272 | ₩14,326 | -0.19% | 9.5만 |
|---|
| 2026.04.23 | ₩14,406 | ₩14,406 | ₩14,312 | ₩14,353 | -0.37% | 7.3만 |
|---|
| 2026.04.22 | ₩14,420 | ₩14,420 | ₩14,366 | ₩14,393 | -0.19% | 4.4만 |
|---|
| 2026.04.21 | ₩14,420 | ₩14,460 | ₩14,326 | ₩14,366 | -0.37% | 8.3만 |
|---|
| 2026.04.20 | ₩14,446 | ₩14,473 | ₩14,379 | ₩14,420 | -0.19% | 5.9만 |
|---|
| 2026.04.17 | ₩14,379 | ₩14,487 | ₩14,379 | ₩14,420 | +0.28% | 8.9만 |
|---|
| 2026.04.16 | ₩14,299 | ₩14,366 | ₩14,299 | ₩14,353 | +0.38% | 8.6만 |
|---|
| 2026.04.15 | ₩14,312 | ₩14,393 | ₩14,259 | ₩14,339 | +0.19% | 19.5만 |
|---|
| 2026.04.14 | ₩14,406 | ₩14,473 | ₩14,406 | ₩14,433 | +0.19% | 11.7만 |
|---|
| 2026.04.13 | ₩14,393 | ₩14,487 | ₩14,339 | ₩14,406 | +0.09% | 10.9만 |
|---|
| 2026.04.10 | ₩14,460 | ₩14,460 | ₩14,299 | ₩14,379 | -0.56% | 9.2만 |
|---|
| 2026.04.09 | ₩14,460 | ₩14,460 | ₩14,379 | ₩14,393 | -0.46% | 6.6만 |
|---|
| 2026.04.08 | ₩14,500 | ₩14,554 | ₩14,272 | ₩14,420 | -0.56% | 10.6만 |
|---|
| 2026.04.07 | ₩14,339 | ₩14,366 | ₩14,178 | ₩14,312 | -0.19% | 5.7만 |
|---|
| 2026.04.06 | ₩14,245 | ₩14,379 | ₩14,245 | ₩14,366 | +0.85% | 9.6만 |
|---|
| 2026.04.02 | ₩14,272 | ₩14,420 | ₩14,192 | ₩14,272 | 0.00% | 11만 |
|---|
| 2026.04.01 | ₩14,192 | ₩14,433 | ₩14,178 | ₩14,285 | +0.66% | 18.3만 |
|---|
| 2026.03.31 | ₩14,125 | ₩14,285 | ₩14,098 | ₩14,178 | +0.38% | 20.4만 |
|---|
| 2026.03.30 | ₩14,031 | ₩14,192 | ₩14,031 | ₩14,057 | +0.19% | 19.2만 |
|---|
| 2026.03.27 | ₩14,071 | ₩14,111 | ₩13,977 | ₩14,017 | -0.38% | 17.6만 |
|---|
| 2026.03.26 | ₩14,272 | ₩14,299 | ₩14,084 | ₩14,125 | -1.03% | 12.9만 |
|---|
| 2026.03.25 | ₩14,285 | ₩14,312 | ₩14,245 | ₩14,299 | +0.09% | 7.5만 |
|---|
| 2026.03.24 | ₩14,285 | ₩14,339 | ₩14,218 | ₩14,245 | -0.28% | 6.4만 |
|---|
| 2026.03.23 | ₩14,353 | ₩14,353 | ₩14,259 | ₩14,299 | -0.37% | 6.4만 |
|---|
| 2026.03.20 | ₩14,473 | ₩14,473 | ₩14,232 | ₩14,259 | -1.48% | 18.4만 |
|---|
| 2026.03.19 | ₩14,473 | ₩14,487 | ₩14,446 | ₩14,473 | 0.00% | 8.6만 |
|---|
| 2026.03.18 | ₩14,514 | ₩14,554 | ₩14,487 | ₩14,487 | -0.18% | 10.5만 |
|---|
| 2026.03.17 | ₩14,540 | ₩14,554 | ₩14,487 | ₩14,514 | -0.18% | 7.1만 |
|---|
| 2026.03.16 | ₩14,446 | ₩14,514 | ₩14,366 | ₩14,487 | +0.28% | 16.2만 |
|---|
| 2026.03.13 | ₩14,487 | ₩14,554 | ₩14,353 | ₩14,406 | -0.56% | 14.4만 |
|---|
| 2026.03.12 | ₩14,514 | ₩14,567 | ₩14,514 | ₩14,527 | +0.09% | 11만 |
|---|
| 2026.03.11 | ₩14,594 | ₩14,634 | ₩14,514 | ₩14,554 | -0.28% | 14.3만 |
|---|
| 2026.03.10 | ₩14,621 | ₩14,661 | ₩14,581 | ₩14,594 | -0.18% | 14.3만 |
|---|
| 2026.03.09 | ₩14,674 | ₩14,701 | ₩14,567 | ₩14,621 | -0.37% | 20.7만 |
|---|
| 2026.03.06 | ₩14,661 | ₩14,768 | ₩14,634 | ₩14,688 | +0.18% | 11.6만 |
|---|
| 2026.03.05 | ₩14,809 | ₩14,849 | ₩14,768 | ₩14,795 | -0.09% | 11.2만 |
|---|
| 2026.03.04 | ₩14,835 | ₩14,849 | ₩14,809 | ₩14,809 | -0.18% | 12.6만 |
|---|
| 2026.03.03 | ₩14,862 | ₩14,916 | ₩14,782 | ₩14,862 | 0.00% | 8.9만 |
|---|
| 2026.03.02 | ₩14,916 | ₩14,943 | ₩14,849 | ₩14,929 | +0.09% | 12.4만 |
|---|
| 2026.02.27 | ₩14,903 | ₩14,983 | ₩14,903 | ₩14,970 | +0.45% | 8.1만 |
|---|
| 2026.02.26 | ₩14,956 | ₩14,983 | ₩14,929 | ₩14,970 | +0.09% | 7.5만 |
|---|
| 2026.02.25 | ₩14,929 | ₩14,956 | ₩14,903 | ₩14,929 | 0.00% | 10.2만 |
|---|
| 2026.02.24 | ₩14,889 | ₩14,916 | ₩14,862 | ₩14,903 | +0.09% | 9.1만 |
|---|
| 2026.02.23 | ₩14,849 | ₩14,889 | ₩14,849 | ₩14,862 | +0.09% | 5.8만 |
|---|
| 2026.02.20 | ₩14,876 | ₩14,889 | ₩14,849 | ₩14,876 | 0.00% | 4.4만 |
|---|
| 2026.02.19 | ₩14,889 | ₩14,916 | ₩14,849 | ₩14,849 | -0.27% | 16.1만 |
|---|
| 2026.02.18 | ₩14,943 | ₩14,943 | ₩14,889 | ₩14,916 | -0.18% | 9.8만 |
|---|
| 2026.02.17 | ₩14,862 | ₩14,943 | ₩14,849 | ₩14,903 | +0.27% | 13.4만 |
|---|
| 2026.02.13 | ₩14,943 | ₩14,970 | ₩14,903 | ₩14,916 | -0.18% | 12.2만 |
|---|
| 2026.02.12 | ₩15,023 | ₩15,063 | ₩14,983 | ₩14,996 | -0.18% | 15.2만 |
|---|
| 2026.02.11 | ₩15,023 | ₩15,023 | ₩14,983 | ₩14,983 | -0.27% | 8.8만 |
|---|
| 2026.02.10 | ₩14,996 | ₩15,010 | ₩14,983 | ₩15,010 | +0.09% | 13.6만 |
|---|
| 2026.02.09 | ₩15,023 | ₩15,023 | ₩14,943 | ₩14,996 | -0.18% | 11.7만 |
|---|
| 2026.02.06 | ₩15,023 | ₩15,023 | ₩14,956 | ₩14,996 | -0.18% | 14.7만 |
|---|
| 2026.02.05 | ₩14,929 | ₩14,996 | ₩14,876 | ₩14,996 | +0.45% | 11.7만 |
|---|
| 2026.02.04 | ₩14,943 | ₩14,943 | ₩14,889 | ₩14,929 | -0.09% | 9.1만 |
|---|
| 2026.02.03 | ₩14,889 | ₩14,956 | ₩14,835 | ₩14,956 | +0.45% | 10.8만 |
|---|
| 2026.02.02 | ₩14,903 | ₩14,943 | ₩14,849 | ₩14,889 | -0.09% | 14.1만 |
|---|
| 2026.01.30 | ₩14,862 | ₩14,889 | ₩14,822 | ₩14,889 | +0.18% | 9.1만 |
|---|
| 2026.01.29 | ₩14,849 | ₩14,889 | ₩14,795 | ₩14,862 | +0.09% | 6.5만 |
|---|
| 2026.01.28 | ₩14,849 | ₩14,889 | ₩14,795 | ₩14,809 | -0.27% | 9.4만 |
|---|
| 2026.01.27 | ₩14,862 | ₩14,862 | ₩14,795 | ₩14,822 | -0.27% | 9.3만 |
|---|
| 2026.01.26 | ₩14,889 | ₩14,889 | ₩14,795 | ₩14,822 | -0.45% | 9.7만 |
|---|
| 2026.01.23 | ₩14,876 | ₩14,916 | ₩14,835 | ₩14,849 | -0.18% | 6.8만 |
|---|
| 2026.01.22 | ₩14,876 | ₩14,889 | ₩14,795 | ₩14,876 | 0.00% | 12.1만 |
|---|
| 2026.01.21 | ₩14,889 | ₩14,889 | ₩14,795 | ₩14,835 | -0.36% | 27.3만 |
|---|
| 2026.01.20 | ₩14,795 | ₩14,835 | ₩14,742 | ₩14,795 | 0.00% | 23.5만 |
|---|
| 2026.01.16 | ₩14,903 | ₩14,956 | ₩14,903 | ₩14,916 | +0.09% | 15.1만 |
|---|
| 2026.01.15 | ₩14,916 | ₩14,956 | ₩14,903 | ₩14,929 | +0.09% | 5만 |
|---|
| 2026.01.14 | ₩14,929 | ₩14,970 | ₩14,916 | ₩14,916 | -0.09% | 10.9만 |
|---|
| 2026.01.13 | ₩14,916 | ₩14,983 | ₩14,903 | ₩14,970 | +0.36% | 16.5만 |
|---|
| 2026.01.12 | ₩14,916 | ₩14,956 | ₩14,862 | ₩14,929 | +0.09% | 16.1만 |
|---|
| 2026.01.09 | ₩14,862 | ₩14,943 | ₩14,822 | ₩14,943 | +0.54% | 56.8만 |
|---|
| 2026.01.08 | ₩14,782 | ₩14,849 | ₩14,768 | ₩14,849 | +0.45% | 12.4만 |
|---|
| 2026.01.07 | ₩14,849 | ₩14,849 | ₩14,809 | ₩14,849 | 0.00% | 7.5만 |
|---|
| 2026.01.06 | ₩14,835 | ₩14,849 | ₩14,795 | ₩14,849 | +0.09% | 8.9만 |
|---|
| 2026.01.05 | ₩14,795 | ₩14,849 | ₩14,795 | ₩14,835 | +0.27% | 8.5만 |
|---|
| 2026.01.02 | ₩14,862 | ₩14,889 | ₩14,782 | ₩14,809 | -0.36% | 9.3만 |
|---|
| 2025.12.31 | ₩14,876 | ₩14,889 | ₩14,809 | ₩14,809 | -0.45% | 26만 |
|---|
| 2025.12.30 | ₩14,876 | ₩14,889 | ₩14,782 | ₩14,822 | -0.36% | 26.6만 |
|---|
| 2025.12.29 | ₩14,768 | ₩14,835 | ₩14,768 | ₩14,795 | +0.18% | 10.1만 |
|---|
| 2025.12.26 | ₩14,795 | ₩14,849 | ₩14,755 | ₩14,835 | +0.27% | 41.9만 |
|---|
| 2025.12.24 | ₩14,795 | ₩14,795 | ₩14,715 | ₩14,782 | -0.09% | 8.9만 |
|---|
| 2025.12.23 | ₩14,768 | ₩14,768 | ₩14,701 | ₩14,768 | 0.00% | 12.6만 |
|---|
| 2025.12.22 | ₩14,715 | ₩14,795 | ₩14,688 | ₩14,768 | +0.36% | 23.5만 |
|---|
| 2025.12.19 | ₩14,755 | ₩14,809 | ₩14,688 | ₩14,782 | +0.18% | 20.3만 |
|---|
| 2025.12.18 | ₩14,862 | ₩14,876 | ₩14,809 | ₩14,835 | -0.18% | 8.2만 |
|---|
| 2025.12.17 | ₩14,862 | ₩14,862 | ₩14,809 | ₩14,849 | -0.09% | 7.8만 |
|---|
| 2025.12.16 | ₩14,849 | ₩14,876 | ₩14,809 | ₩14,849 | 0.00% | 8.6만 |
|---|
| 2025.12.15 | ₩14,795 | ₩14,903 | ₩14,755 | ₩14,862 | +0.45% | 20.2만 |
|---|
| 2025.12.12 | ₩14,755 | ₩14,795 | ₩14,715 | ₩14,755 | 0.00% | 14.5만 |
|---|
| 2025.12.11 | ₩14,755 | ₩14,795 | ₩14,674 | ₩14,755 | 0.00% | 29.4만 |
|---|
| 2025.12.10 | ₩14,661 | ₩14,742 | ₩14,648 | ₩14,728 | +0.46% | 17.7만 |
|---|
| 2025.12.09 | ₩14,634 | ₩14,688 | ₩14,621 | ₩14,661 | +0.18% | 16.2만 |
|---|
| 2025.12.08 | ₩14,782 | ₩14,782 | ₩14,648 | ₩14,674 | -0.73% | 117.2만 |
|---|
| 2025.12.05 | ₩14,782 | ₩14,782 | ₩14,728 | ₩14,768 | -0.09% | 34.6만 |
|---|
| 2025.12.04 | ₩14,795 | ₩14,795 | ₩14,728 | ₩14,795 | 0.00% | 18.5만 |
|---|
| 2025.12.03 | ₩14,822 | ₩14,835 | ₩14,715 | ₩14,795 | -0.18% | 15.4만 |
|---|
| 2025.12.02 | ₩14,849 | ₩14,849 | ₩14,701 | ₩14,809 | -0.27% | 14.9만 |
|---|
| 2025.12.01 | ₩14,822 | ₩14,876 | ₩14,728 | ₩14,795 | -0.18% | 11.4만 |
|---|
| 2025.11.28 | ₩14,929 | ₩14,956 | ₩14,862 | ₩14,916 | -0.09% | 4만 |
|---|
| 2025.11.26 | ₩14,970 | ₩14,983 | ₩14,835 | ₩14,876 | -0.63% | 11.6만 |
|---|
| 2025.11.25 | ₩14,835 | ₩14,943 | ₩14,822 | ₩14,916 | +0.54% | 14.4만 |
|---|
| 2025.11.24 | ₩14,768 | ₩14,822 | ₩14,715 | ₩14,822 | +0.36% | 8.9만 |
|---|
| 2025.11.21 | ₩14,661 | ₩14,728 | ₩14,634 | ₩14,701 | +0.27% | 13.5만 |
|---|
| 2025.11.20 | ₩14,755 | ₩14,768 | ₩14,554 | ₩14,594 | -1.09% | 15.2만 |
|---|
| 2025.11.19 | ₩14,809 | ₩14,809 | ₩14,621 | ₩14,674 | -0.91% | 15.6만 |
|---|
| 2025.11.18 | ₩14,795 | ₩14,822 | ₩14,688 | ₩14,755 | -0.27% | 11.6만 |
|---|
| 2025.11.17 | ₩14,795 | ₩14,795 | ₩14,634 | ₩14,742 | -0.36% | 22.2만 |
|---|
| 2025.11.14 | ₩14,889 | ₩14,970 | ₩14,661 | ₩14,728 | -1.08% | 38.7만 |
|---|
| 2025.11.13 | ₩15,077 | ₩15,090 | ₩14,970 | ₩14,970 | -0.71% | 20.8만 |
|---|
| 2025.11.12 | ₩15,037 | ₩15,090 | ₩15,010 | ₩15,063 | +0.18% | 12.9만 |
|---|
| 2025.11.11 | ₩15,037 | ₩15,050 | ₩15,010 | ₩15,037 | 0.00% | 6.3만 |
|---|
| 2025.11.10 | ₩15,023 | ₩15,023 | ₩14,970 | ₩14,983 | -0.27% | 8.6만 |
|---|
| 2025.11.07 | ₩15,037 | ₩15,037 | ₩14,970 | ₩14,996 | -0.27% | 13.9만 |
|---|
| 2025.11.06 | ₩15,037 | ₩15,050 | ₩15,010 | ₩15,050 | +0.09% | 8.2만 |
|---|
| 2025.11.05 | ₩14,983 | ₩15,037 | ₩14,970 | ₩15,037 | +0.36% | 12.9만 |
|---|
| 2025.11.04 | ₩14,916 | ₩14,983 | ₩14,916 | ₩14,956 | +0.27% | 28.4만 |
|---|
| 2025.11.03 | ₩14,983 | ₩14,983 | ₩14,889 | ₩14,903 | -0.54% | 12만 |
|---|
| 2025.10.31 | ₩15,010 | ₩15,010 | ₩14,916 | ₩14,956 | -0.36% | 20.8만 |
|---|
| 2025.10.30 | ₩14,916 | ₩14,983 | ₩14,903 | ₩14,929 | +0.09% | 9.1만 |
|---|
| 2025.10.29 | ₩15,037 | ₩15,104 | ₩14,996 | ₩15,010 | -0.18% | 80.5만 |
|---|
| 2025.10.28 | ₩15,023 | ₩15,131 | ₩14,970 | ₩15,117 | +0.63% | 40.9만 |
|---|
| 2025.10.27 | ₩14,956 | ₩15,023 | ₩14,903 | ₩15,010 | +0.36% | 11.8만 |
|---|
| 2025.10.24 | ₩15,010 | ₩15,010 | ₩14,929 | ₩14,929 | -0.54% | 6만 |
|---|
| 2025.10.23 | ₩15,063 | ₩15,063 | ₩14,929 | ₩14,929 | -0.89% | 9.2만 |
|---|
| 2025.10.22 | ₩15,117 | ₩15,117 | ₩14,970 | ₩15,010 | -0.71% | 14.8만 |
|---|
| 2025.10.21 | ₩14,996 | ₩15,077 | ₩14,903 | ₩15,023 | +0.18% | 17.3만 |
|---|
| 2025.10.20 | ₩15,050 | ₩15,063 | ₩14,889 | ₩14,929 | -0.80% | 22.7만 |
|---|
| 2025.10.17 | ₩15,131 | ₩15,131 | ₩14,970 | ₩14,983 | -0.98% | 16.8만 |
|---|
| 2025.10.16 | ₩15,171 | ₩15,171 | ₩15,023 | ₩15,050 | -0.80% | 20.1만 |
|---|
| 2025.10.15 | ₩15,117 | ₩15,211 | ₩15,090 | ₩15,117 | 0.00% | 13.4만 |
|---|
| 2025.10.14 | ₩15,171 | ₩15,198 | ₩15,090 | ₩15,198 | +0.18% | 16.3만 |
|---|
| 2025.10.13 | ₩15,063 | ₩15,117 | ₩15,050 | ₩15,090 | +0.18% | 20.8만 |
|---|
| 2025.10.10 | ₩15,184 | ₩15,198 | ₩15,077 | ₩15,104 | -0.53% | 9.9만 |
|---|