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 | ₩12,754 | ₩12,834 | ₩12,727 | ₩12,808 | +0.42% | 11.6만 |
| 2026.10.08 | ₩12,687 | ₩12,794 | ₩12,647 | ₩12,767 | +0.63% | 9.4만 |
| 2026.10.07 | ₩12,727 | ₩12,740 | ₩12,633 | ₩12,660 | -0.53% | 19.4만 |
| 2026.10.06 | ₩12,834 | ₩12,848 | ₩12,633 | ₩12,740 | -0.73% | 53.3만 |
| 2026.10.05 | ₩12,821 | ₩12,968 | ₩12,754 | ₩12,781 | -0.31% | 33.9만 |
| 2026.10.02 | ₩12,915 | ₩12,995 | ₩12,861 | ₩12,942 | +0.21% | 27만 |
| 2026.10.01 | ₩12,848 | ₩12,901 | ₩12,794 | ₩12,861 | +0.10% | 14.5만 |
| 2026.09.30 | ₩12,848 | ₩12,955 | ₩12,808 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,808 |
| -0.31% |
| 20.5만 |
| 2026.09.29 | ₩12,794 | ₩12,861 | ₩12,740 | ₩12,821 | +0.21% | 4.8만 |
|---|
| 2026.09.28 | ₩12,808 | ₩12,834 | ₩12,754 | ₩12,808 | 0.00% | 15.5만 |
|---|
| 2026.09.25 | ₩12,754 | ₩12,861 | ₩12,740 | ₩12,808 | +0.42% | 18.5만 |
|---|
| 2026.09.24 | ₩12,901 | ₩12,982 | ₩12,754 | ₩12,781 | -0.94% | 22.3만 |
|---|
| 2026.09.23 | ₩12,982 | ₩12,982 | ₩12,861 | ₩12,888 | -0.72% | 23.7만 |
|---|
| 2026.09.22 | ₩13,049 | ₩13,062 | ₩12,968 | ₩12,995 | -0.41% | 22.3만 |
|---|
| 2026.09.21 | ₩13,062 | ₩13,062 | ₩12,928 | ₩13,049 | -0.10% | 35.6만 |
|---|
| 2026.09.18 | ₩13,143 | ₩13,196 | ₩12,982 | ₩13,062 | -0.61% | 39.6만 |
|---|
| 2026.09.17 | ₩13,196 | ₩13,210 | ₩13,049 | ₩13,129 | -0.51% | 35.6만 |
|---|
| 2026.09.16 | ₩13,223 | ₩13,277 | ₩13,049 | ₩13,116 | -0.81% | 22.9만 |
|---|
| 2026.09.15 | ₩13,263 | ₩13,304 | ₩13,170 | ₩13,196 | -0.51% | 14.8만 |
|---|
| 2026.09.14 | ₩13,465 | ₩13,545 | ₩13,317 | ₩13,331 | -1.00% | 13만 |
|---|
| 2026.09.11 | ₩13,451 | ₩13,585 | ₩13,344 | ₩13,438 | -0.10% | 14.7만 |
|---|
| 2026.09.10 | ₩13,559 | ₩13,559 | ₩13,424 | ₩13,424 | -0.99% | 14.1만 |
|---|
| 2026.09.09 | ₩13,599 | ₩13,626 | ₩13,585 | ₩13,585 | -0.10% | 9.2만 |
|---|
| 2026.09.08 | ₩13,679 | ₩13,693 | ₩13,599 | ₩13,599 | -0.59% | 17.2만 |
|---|
| 2026.09.04 | ₩13,719 | ₩13,800 | ₩13,693 | ₩13,719 | 0.00% | 10.2만 |
|---|
| 2026.09.03 | ₩13,840 | ₩13,894 | ₩13,760 | ₩13,800 | -0.29% | 10.2만 |
|---|
| 2026.09.02 | ₩13,773 | ₩13,840 | ₩13,666 | ₩13,760 | -0.10% | 8.6만 |
|---|
| 2026.09.01 | ₩13,827 | ₩13,894 | ₩13,706 | ₩13,706 | -0.87% | 8.5만 |
|---|
| 2026.08.31 | ₩13,894 | ₩14,014 | ₩13,760 | ₩13,827 | -0.48% | 9.4만 |
|---|
| 2026.08.28 | ₩13,921 | ₩13,961 | ₩13,787 | ₩13,921 | 0.00% | 7.2만 |
|---|
| 2026.08.27 | ₩14,001 | ₩14,014 | ₩13,773 | ₩13,867 | -0.96% | 15.3만 |
|---|
| 2026.08.26 | ₩14,068 | ₩14,082 | ₩13,894 | ₩13,947 | -0.86% | 11.6만 |
|---|
| 2026.08.25 | ₩13,961 | ₩14,122 | ₩13,961 | ₩14,041 | +0.58% | 11.7만 |
|---|
| 2026.08.24 | ₩13,961 | ₩13,988 | ₩13,894 | ₩13,907 | -0.38% | 6.1만 |
|---|
| 2026.08.21 | ₩13,894 | ₩14,041 | ₩13,787 | ₩14,001 | +0.77% | 28.4만 |
|---|
| 2026.08.20 | ₩13,947 | ₩14,001 | ₩13,800 | ₩13,947 | 0.00% | 13.4만 |
|---|
| 2026.08.19 | ₩13,988 | ₩14,014 | ₩13,921 | ₩14,001 | +0.10% | 8.7만 |
|---|
| 2026.08.18 | ₩14,028 | ₩14,028 | ₩13,827 | ₩14,001 | -0.19% | 7.9만 |
|---|
| 2026.08.17 | ₩13,947 | ₩14,068 | ₩13,921 | ₩14,014 | +0.48% | 7.5만 |
|---|
| 2026.08.14 | ₩13,961 | ₩14,108 | ₩13,947 | ₩13,974 | +0.10% | 4.2만 |
|---|
| 2026.08.13 | ₩14,162 | ₩14,189 | ₩14,068 | ₩14,082 | -0.57% | 22.8만 |
|---|
| 2026.08.12 | ₩14,135 | ₩14,269 | ₩14,068 | ₩14,108 | -0.19% | 12.6만 |
|---|
| 2026.08.11 | ₩14,149 | ₩14,229 | ₩13,867 | ₩14,095 | -0.38% | 14.7만 |
|---|
| 2026.08.10 | ₩14,095 | ₩14,202 | ₩14,095 | ₩14,162 | +0.48% | 11.8만 |
|---|
| 2026.08.07 | ₩14,082 | ₩14,175 | ₩13,974 | ₩14,108 | +0.19% | 15.3만 |
|---|
| 2026.08.06 | ₩13,988 | ₩14,162 | ₩13,947 | ₩14,028 | +0.29% | 8만 |
|---|
| 2026.08.05 | ₩13,907 | ₩14,095 | ₩13,867 | ₩14,041 | +0.96% | 9만 |
|---|
| 2026.08.04 | ₩13,813 | ₩13,947 | ₩13,813 | ₩13,907 | +0.68% | 14.6만 |
|---|
| 2026.08.03 | ₩13,652 | ₩13,867 | ₩13,652 | ₩13,813 | +1.18% | 29.4만 |
|---|
| 2026.07.31 | ₩13,733 | ₩13,746 | ₩13,626 | ₩13,652 | -0.59% | 15.5만 |
|---|
| 2026.07.30 | ₩13,706 | ₩13,787 | ₩13,693 | ₩13,706 | 0.00% | 7만 |
|---|
| 2026.07.29 | ₩13,733 | ₩13,840 | ₩13,693 | ₩13,706 | -0.20% | 17만 |
|---|
| 2026.07.28 | ₩13,679 | ₩13,800 | ₩13,679 | ₩13,746 | +0.49% | 5.9만 |
|---|
| 2026.07.27 | ₩13,693 | ₩13,746 | ₩13,639 | ₩13,693 | 0.00% | 8.5만 |
|---|
| 2026.07.24 | ₩13,706 | ₩13,733 | ₩13,652 | ₩13,652 | -0.39% | 10.7만 |
|---|
| 2026.07.23 | ₩13,746 | ₩13,787 | ₩13,639 | ₩13,733 | -0.10% | 22.3만 |
|---|
| 2026.07.22 | ₩13,880 | ₩13,934 | ₩13,787 | ₩13,800 | -0.58% | 7.8만 |
|---|
| 2026.07.21 | ₩14,001 | ₩14,028 | ₩13,880 | ₩13,921 | -0.57% | 6.2만 |
|---|
| 2026.07.20 | ₩14,028 | ₩14,041 | ₩13,934 | ₩13,974 | -0.38% | 4만 |
|---|
| 2026.07.17 | ₩14,028 | ₩14,068 | ₩13,961 | ₩13,988 | -0.29% | 5.8만 |
|---|
| 2026.07.16 | ₩14,082 | ₩14,108 | ₩14,028 | ₩14,028 | -0.38% | 6.8만 |
|---|
| 2026.07.15 | ₩14,082 | ₩14,149 | ₩14,041 | ₩14,095 | +0.10% | 9만 |
|---|
| 2026.07.14 | ₩14,135 | ₩14,189 | ₩14,095 | ₩14,162 | +0.19% | 7만 |
|---|
| 2026.07.13 | ₩14,162 | ₩14,216 | ₩14,122 | ₩14,135 | -0.19% | 9.2만 |
|---|
| 2026.07.10 | ₩14,256 | ₩14,283 | ₩14,122 | ₩14,122 | -0.94% | 7.5만 |
|---|
| 2026.07.09 | ₩14,175 | ₩14,269 | ₩14,175 | ₩14,229 | +0.38% | 6.4만 |
|---|
| 2026.07.08 | ₩14,216 | ₩14,269 | ₩13,947 | ₩14,135 | -0.57% | 13.4만 |
|---|
| 2026.07.07 | ₩14,242 | ₩14,403 | ₩14,229 | ₩14,296 | +0.38% | 5.6만 |
|---|
| 2026.07.06 | ₩14,256 | ₩14,363 | ₩14,256 | ₩14,269 | +0.09% | 6.7만 |
|---|
| 2026.07.02 | ₩14,269 | ₩14,377 | ₩14,242 | ₩14,256 | -0.09% | 7.4만 |
|---|
| 2026.07.01 | ₩14,350 | ₩14,377 | ₩14,242 | ₩14,269 | -0.56% | 7.7만 |
|---|
| 2026.06.30 | ₩14,350 | ₩14,403 | ₩14,189 | ₩14,377 | +0.19% | 6.4만 |
|---|
| 2026.06.29 | ₩14,283 | ₩14,363 | ₩14,269 | ₩14,350 | +0.47% | 9.5만 |
|---|
| 2026.06.26 | ₩14,269 | ₩14,310 | ₩14,162 | ₩14,283 | +0.09% | 4.4만 |
|---|
| 2026.06.25 | ₩14,162 | ₩14,296 | ₩14,162 | ₩14,296 | +0.95% | 8.3만 |
|---|
| 2026.06.24 | ₩14,068 | ₩14,162 | ₩14,014 | ₩14,149 | +0.57% | 3.9만 |
|---|
| 2026.06.23 | ₩14,055 | ₩14,068 | ₩14,014 | ₩14,028 | -0.19% | 3.6만 |
|---|
| 2026.06.22 | ₩14,001 | ₩14,108 | ₩13,947 | ₩14,028 | +0.19% | 7.1만 |
|---|
| 2026.06.18 | ₩13,988 | ₩14,001 | ₩13,947 | ₩13,988 | 0.00% | 5.7만 |
|---|
| 2026.06.17 | ₩14,041 | ₩14,108 | ₩13,880 | ₩13,947 | -0.67% | 13.3만 |
|---|
| 2026.06.16 | ₩14,041 | ₩14,108 | ₩14,014 | ₩14,082 | +0.29% | 6.2만 |
|---|
| 2026.06.15 | ₩13,988 | ₩14,068 | ₩13,947 | ₩14,001 | +0.10% | 8.1만 |
|---|
| 2026.06.12 | ₩14,001 | ₩14,216 | ₩13,907 | ₩14,055 | +0.38% | 15.2만 |
|---|
| 2026.06.11 | ₩14,001 | ₩14,175 | ₩13,974 | ₩14,068 | +0.48% | 6.2만 |
|---|
| 2026.06.10 | ₩13,961 | ₩14,055 | ₩13,961 | ₩14,001 | +0.29% | 7.8만 |
|---|
| 2026.06.09 | ₩13,961 | ₩14,001 | ₩13,947 | ₩14,001 | +0.29% | 9.5만 |
|---|
| 2026.06.08 | ₩14,014 | ₩14,068 | ₩13,961 | ₩13,988 | -0.19% | 6.7만 |
|---|
| 2026.06.05 | ₩14,041 | ₩14,055 | ₩13,934 | ₩14,014 | -0.19% | 24.4만 |
|---|
| 2026.06.04 | ₩14,001 | ₩14,149 | ₩14,001 | ₩14,082 | +0.57% | 9.7만 |
|---|
| 2026.06.03 | ₩14,041 | ₩14,095 | ₩14,014 | ₩14,041 | 0.00% | 10.4만 |
|---|
| 2026.06.02 | ₩14,055 | ₩14,122 | ₩14,041 | ₩14,108 | +0.38% | 9.4만 |
|---|
| 2026.06.01 | ₩14,082 | ₩14,149 | ₩14,055 | ₩14,095 | +0.10% | 9.7만 |
|---|
| 2026.05.29 | ₩14,108 | ₩14,242 | ₩14,108 | ₩14,149 | +0.29% | 27.5만 |
|---|
| 2026.05.28 | ₩14,095 | ₩14,216 | ₩14,082 | ₩14,108 | +0.10% | 6.4만 |
|---|
| 2026.05.27 | ₩14,068 | ₩14,350 | ₩14,014 | ₩14,135 | +0.48% | 23.4만 |
|---|
| 2026.05.26 | ₩14,055 | ₩14,082 | ₩13,974 | ₩14,055 | 0.00% | 6.2만 |
|---|
| 2026.05.22 | ₩13,974 | ₩14,014 | ₩13,907 | ₩14,001 | +0.19% | 8.4만 |
|---|
| 2026.05.21 | ₩13,827 | ₩13,947 | ₩13,813 | ₩13,921 | +0.68% | 9.9만 |
|---|
| 2026.05.20 | ₩13,693 | ₩13,894 | ₩13,693 | ₩13,867 | +1.27% | 13.2만 |
|---|
| 2026.05.19 | ₩13,746 | ₩13,787 | ₩13,693 | ₩13,733 | -0.10% | 18.3만 |
|---|
| 2026.05.18 | ₩13,880 | ₩13,880 | ₩13,813 | ₩13,827 | -0.39% | 7.9만 |
|---|
| 2026.05.15 | ₩13,854 | ₩14,095 | ₩13,854 | ₩13,867 | +0.10% | 20.4만 |
|---|
| 2026.05.14 | ₩14,242 | ₩14,283 | ₩14,202 | ₩14,242 | 0.00% | 9.8만 |
|---|
| 2026.05.13 | ₩14,216 | ₩14,256 | ₩14,162 | ₩14,189 | -0.19% | 8.9만 |
|---|
| 2026.05.12 | ₩14,269 | ₩14,269 | ₩14,189 | ₩14,216 | -0.38% | 9.1만 |
|---|
| 2026.05.11 | ₩14,336 | ₩14,350 | ₩14,229 | ₩14,242 | -0.65% | 10.2만 |
|---|
| 2026.05.08 | ₩14,310 | ₩14,377 | ₩14,283 | ₩14,377 | +0.47% | 10.3만 |
|---|
| 2026.05.07 | ₩14,283 | ₩14,323 | ₩14,242 | ₩14,242 | -0.28% | 11.8만 |
|---|
| 2026.05.06 | ₩14,283 | ₩14,323 | ₩14,256 | ₩14,256 | -0.19% | 10.2만 |
|---|
| 2026.05.05 | ₩14,269 | ₩14,296 | ₩14,242 | ₩14,269 | 0.00% | 11만 |
|---|
| 2026.05.04 | ₩14,256 | ₩14,296 | ₩14,229 | ₩14,229 | -0.19% | 8.5만 |
|---|
| 2026.05.01 | ₩14,229 | ₩14,377 | ₩14,229 | ₩14,336 | +0.75% | 19.7만 |
|---|
| 2026.04.30 | ₩14,229 | ₩14,283 | ₩14,189 | ₩14,269 | +0.28% | 15.8만 |
|---|
| 2026.04.29 | ₩14,202 | ₩14,242 | ₩14,135 | ₩14,189 | -0.09% | 11.8만 |
|---|
| 2026.04.28 | ₩14,310 | ₩14,310 | ₩14,202 | ₩14,229 | -0.56% | 10.2만 |
|---|
| 2026.04.27 | ₩14,350 | ₩14,350 | ₩14,269 | ₩14,323 | -0.19% | 7.9만 |
|---|
| 2026.04.24 | ₩14,350 | ₩14,350 | ₩14,269 | ₩14,323 | -0.19% | 9.5만 |
|---|
| 2026.04.23 | ₩14,403 | ₩14,403 | ₩14,310 | ₩14,350 | -0.37% | 7.3만 |
|---|
| 2026.04.22 | ₩14,417 | ₩14,417 | ₩14,363 | ₩14,390 | -0.19% | 4.4만 |
|---|
| 2026.04.21 | ₩14,417 | ₩14,457 | ₩14,323 | ₩14,363 | -0.37% | 8.3만 |
|---|
| 2026.04.20 | ₩14,444 | ₩14,470 | ₩14,377 | ₩14,417 | -0.19% | 5.9만 |
|---|
| 2026.04.17 | ₩14,377 | ₩14,484 | ₩14,377 | ₩14,417 | +0.28% | 8.9만 |
|---|
| 2026.04.16 | ₩14,296 | ₩14,363 | ₩14,296 | ₩14,350 | +0.38% | 8.6만 |
|---|
| 2026.04.15 | ₩14,310 | ₩14,390 | ₩14,256 | ₩14,336 | +0.19% | 19.5만 |
|---|
| 2026.04.14 | ₩14,403 | ₩14,470 | ₩14,403 | ₩14,430 | +0.19% | 11.7만 |
|---|
| 2026.04.13 | ₩14,390 | ₩14,484 | ₩14,336 | ₩14,403 | +0.09% | 10.9만 |
|---|
| 2026.04.10 | ₩14,457 | ₩14,457 | ₩14,296 | ₩14,377 | -0.56% | 9.2만 |
|---|
| 2026.04.09 | ₩14,457 | ₩14,457 | ₩14,377 | ₩14,390 | -0.46% | 6.6만 |
|---|
| 2026.04.08 | ₩14,497 | ₩14,551 | ₩14,269 | ₩14,417 | -0.56% | 10.6만 |
|---|
| 2026.04.07 | ₩14,336 | ₩14,363 | ₩14,175 | ₩14,310 | -0.19% | 5.7만 |
|---|
| 2026.04.06 | ₩14,242 | ₩14,377 | ₩14,242 | ₩14,363 | +0.85% | 9.6만 |
|---|
| 2026.04.02 | ₩14,269 | ₩14,417 | ₩14,189 | ₩14,269 | 0.00% | 11만 |
|---|
| 2026.04.01 | ₩14,189 | ₩14,430 | ₩14,175 | ₩14,283 | +0.66% | 18.3만 |
|---|
| 2026.03.31 | ₩14,122 | ₩14,283 | ₩14,095 | ₩14,175 | +0.38% | 20.4만 |
|---|
| 2026.03.30 | ₩14,028 | ₩14,189 | ₩14,028 | ₩14,055 | +0.19% | 19.2만 |
|---|
| 2026.03.27 | ₩14,068 | ₩14,108 | ₩13,974 | ₩14,014 | -0.38% | 17.6만 |
|---|
| 2026.03.26 | ₩14,269 | ₩14,296 | ₩14,082 | ₩14,122 | -1.03% | 12.9만 |
|---|
| 2026.03.25 | ₩14,283 | ₩14,310 | ₩14,242 | ₩14,296 | +0.09% | 7.5만 |
|---|
| 2026.03.24 | ₩14,283 | ₩14,336 | ₩14,216 | ₩14,242 | -0.28% | 6.4만 |
|---|
| 2026.03.23 | ₩14,350 | ₩14,350 | ₩14,256 | ₩14,296 | -0.37% | 6.4만 |
|---|
| 2026.03.20 | ₩14,470 | ₩14,470 | ₩14,229 | ₩14,256 | -1.48% | 18.4만 |
|---|
| 2026.03.19 | ₩14,470 | ₩14,484 | ₩14,444 | ₩14,470 | 0.00% | 8.6만 |
|---|
| 2026.03.18 | ₩14,511 | ₩14,551 | ₩14,484 | ₩14,484 | -0.18% | 10.5만 |
|---|
| 2026.03.17 | ₩14,538 | ₩14,551 | ₩14,484 | ₩14,511 | -0.18% | 7.1만 |
|---|
| 2026.03.16 | ₩14,444 | ₩14,511 | ₩14,363 | ₩14,484 | +0.28% | 16.2만 |
|---|
| 2026.03.13 | ₩14,484 | ₩14,551 | ₩14,350 | ₩14,403 | -0.56% | 14.4만 |
|---|
| 2026.03.12 | ₩14,511 | ₩14,564 | ₩14,511 | ₩14,524 | +0.09% | 11만 |
|---|
| 2026.03.11 | ₩14,591 | ₩14,631 | ₩14,511 | ₩14,551 | -0.28% | 14.3만 |
|---|
| 2026.03.10 | ₩14,618 | ₩14,658 | ₩14,578 | ₩14,591 | -0.18% | 14.3만 |
|---|
| 2026.03.09 | ₩14,672 | ₩14,698 | ₩14,564 | ₩14,618 | -0.37% | 20.7만 |
|---|
| 2026.03.06 | ₩14,658 | ₩14,766 | ₩14,631 | ₩14,685 | +0.18% | 11.6만 |
|---|
| 2026.03.05 | ₩14,806 | ₩14,846 | ₩14,766 | ₩14,792 | -0.09% | 11.2만 |
|---|
| 2026.03.04 | ₩14,833 | ₩14,846 | ₩14,806 | ₩14,806 | -0.18% | 12.6만 |
|---|
| 2026.03.03 | ₩14,859 | ₩14,913 | ₩14,779 | ₩14,859 | 0.00% | 8.9만 |
|---|
| 2026.03.02 | ₩14,913 | ₩14,940 | ₩14,846 | ₩14,926 | +0.09% | 12.4만 |
|---|
| 2026.02.27 | ₩14,900 | ₩14,980 | ₩14,900 | ₩14,967 | +0.45% | 8.1만 |
|---|
| 2026.02.26 | ₩14,953 | ₩14,980 | ₩14,926 | ₩14,967 | +0.09% | 7.5만 |
|---|
| 2026.02.25 | ₩14,926 | ₩14,953 | ₩14,900 | ₩14,926 | 0.00% | 10.2만 |
|---|
| 2026.02.24 | ₩14,886 | ₩14,913 | ₩14,859 | ₩14,900 | +0.09% | 9.1만 |
|---|
| 2026.02.23 | ₩14,846 | ₩14,886 | ₩14,846 | ₩14,859 | +0.09% | 5.8만 |
|---|
| 2026.02.20 | ₩14,873 | ₩14,886 | ₩14,846 | ₩14,873 | 0.00% | 4.4만 |
|---|
| 2026.02.19 | ₩14,886 | ₩14,913 | ₩14,846 | ₩14,846 | -0.27% | 16.1만 |
|---|
| 2026.02.18 | ₩14,940 | ₩14,940 | ₩14,886 | ₩14,913 | -0.18% | 9.8만 |
|---|
| 2026.02.17 | ₩14,859 | ₩14,940 | ₩14,846 | ₩14,900 | +0.27% | 13.4만 |
|---|
| 2026.02.13 | ₩14,940 | ₩14,967 | ₩14,900 | ₩14,913 | -0.18% | 12.2만 |
|---|
| 2026.02.12 | ₩15,020 | ₩15,061 | ₩14,980 | ₩14,993 | -0.18% | 15.2만 |
|---|
| 2026.02.11 | ₩15,020 | ₩15,020 | ₩14,980 | ₩14,980 | -0.27% | 8.8만 |
|---|
| 2026.02.10 | ₩14,993 | ₩15,007 | ₩14,980 | ₩15,007 | +0.09% | 13.6만 |
|---|
| 2026.02.09 | ₩15,020 | ₩15,020 | ₩14,940 | ₩14,993 | -0.18% | 11.7만 |
|---|
| 2026.02.06 | ₩15,020 | ₩15,020 | ₩14,953 | ₩14,993 | -0.18% | 14.7만 |
|---|
| 2026.02.05 | ₩14,926 | ₩14,993 | ₩14,873 | ₩14,993 | +0.45% | 11.7만 |
|---|
| 2026.02.04 | ₩14,940 | ₩14,940 | ₩14,886 | ₩14,926 | -0.09% | 9.1만 |
|---|
| 2026.02.03 | ₩14,886 | ₩14,953 | ₩14,833 | ₩14,953 | +0.45% | 10.8만 |
|---|
| 2026.02.02 | ₩14,900 | ₩14,940 | ₩14,846 | ₩14,886 | -0.09% | 14.1만 |
|---|
| 2026.01.30 | ₩14,859 | ₩14,886 | ₩14,819 | ₩14,886 | +0.18% | 9.1만 |
|---|
| 2026.01.29 | ₩14,846 | ₩14,886 | ₩14,792 | ₩14,859 | +0.09% | 6.5만 |
|---|
| 2026.01.28 | ₩14,846 | ₩14,886 | ₩14,792 | ₩14,806 | -0.27% | 9.4만 |
|---|
| 2026.01.27 | ₩14,859 | ₩14,859 | ₩14,792 | ₩14,819 | -0.27% | 9.3만 |
|---|
| 2026.01.26 | ₩14,886 | ₩14,886 | ₩14,792 | ₩14,819 | -0.45% | 9.7만 |
|---|
| 2026.01.23 | ₩14,873 | ₩14,913 | ₩14,833 | ₩14,846 | -0.18% | 6.8만 |
|---|
| 2026.01.22 | ₩14,873 | ₩14,886 | ₩14,792 | ₩14,873 | 0.00% | 12.1만 |
|---|
| 2026.01.21 | ₩14,886 | ₩14,886 | ₩14,792 | ₩14,833 | -0.36% | 27.3만 |
|---|
| 2026.01.20 | ₩14,792 | ₩14,833 | ₩14,739 | ₩14,792 | 0.00% | 23.5만 |
|---|
| 2026.01.16 | ₩14,900 | ₩14,953 | ₩14,900 | ₩14,913 | +0.09% | 15.1만 |
|---|
| 2026.01.15 | ₩14,913 | ₩14,953 | ₩14,900 | ₩14,926 | +0.09% | 5만 |
|---|
| 2026.01.14 | ₩14,926 | ₩14,967 | ₩14,913 | ₩14,913 | -0.09% | 10.9만 |
|---|
| 2026.01.13 | ₩14,913 | ₩14,980 | ₩14,900 | ₩14,967 | +0.36% | 16.5만 |
|---|
| 2026.01.12 | ₩14,913 | ₩14,953 | ₩14,859 | ₩14,926 | +0.09% | 16.1만 |
|---|
| 2026.01.09 | ₩14,859 | ₩14,940 | ₩14,819 | ₩14,940 | +0.54% | 56.8만 |
|---|
| 2026.01.08 | ₩14,779 | ₩14,846 | ₩14,766 | ₩14,846 | +0.45% | 12.4만 |
|---|
| 2026.01.07 | ₩14,846 | ₩14,846 | ₩14,806 | ₩14,846 | 0.00% | 7.5만 |
|---|
| 2026.01.06 | ₩14,833 | ₩14,846 | ₩14,792 | ₩14,846 | +0.09% | 8.9만 |
|---|
| 2026.01.05 | ₩14,792 | ₩14,846 | ₩14,792 | ₩14,833 | +0.27% | 8.5만 |
|---|
| 2026.01.02 | ₩14,859 | ₩14,886 | ₩14,779 | ₩14,806 | -0.36% | 9.3만 |
|---|
| 2025.12.31 | ₩14,873 | ₩14,886 | ₩14,806 | ₩14,806 | -0.45% | 26만 |
|---|
| 2025.12.30 | ₩14,873 | ₩14,886 | ₩14,779 | ₩14,819 | -0.36% | 26.6만 |
|---|
| 2025.12.29 | ₩14,766 | ₩14,833 | ₩14,766 | ₩14,792 | +0.18% | 10.1만 |
|---|
| 2025.12.26 | ₩14,792 | ₩14,846 | ₩14,752 | ₩14,833 | +0.27% | 41.9만 |
|---|
| 2025.12.24 | ₩14,792 | ₩14,792 | ₩14,712 | ₩14,779 | -0.09% | 8.9만 |
|---|
| 2025.12.23 | ₩14,766 | ₩14,766 | ₩14,698 | ₩14,766 | 0.00% | 12.6만 |
|---|
| 2025.12.22 | ₩14,712 | ₩14,792 | ₩14,685 | ₩14,766 | +0.36% | 23.5만 |
|---|
| 2025.12.19 | ₩14,752 | ₩14,806 | ₩14,685 | ₩14,779 | +0.18% | 20.3만 |
|---|
| 2025.12.18 | ₩14,859 | ₩14,873 | ₩14,806 | ₩14,833 | -0.18% | 8.2만 |
|---|
| 2025.12.17 | ₩14,859 | ₩14,859 | ₩14,806 | ₩14,846 | -0.09% | 7.8만 |
|---|
| 2025.12.16 | ₩14,846 | ₩14,873 | ₩14,806 | ₩14,846 | 0.00% | 8.6만 |
|---|
| 2025.12.15 | ₩14,792 | ₩14,900 | ₩14,752 | ₩14,859 | +0.45% | 20.2만 |
|---|
| 2025.12.12 | ₩14,752 | ₩14,792 | ₩14,712 | ₩14,752 | 0.00% | 14.5만 |
|---|
| 2025.12.11 | ₩14,752 | ₩14,792 | ₩14,672 | ₩14,752 | 0.00% | 29.4만 |
|---|
| 2025.12.10 | ₩14,658 | ₩14,739 | ₩14,645 | ₩14,725 | +0.46% | 17.7만 |
|---|
| 2025.12.09 | ₩14,631 | ₩14,685 | ₩14,618 | ₩14,658 | +0.18% | 16.2만 |
|---|
| 2025.12.08 | ₩14,779 | ₩14,779 | ₩14,645 | ₩14,672 | -0.73% | 117.2만 |
|---|
| 2025.12.05 | ₩14,779 | ₩14,779 | ₩14,725 | ₩14,766 | -0.09% | 34.6만 |
|---|
| 2025.12.04 | ₩14,792 | ₩14,792 | ₩14,725 | ₩14,792 | 0.00% | 18.5만 |
|---|
| 2025.12.03 | ₩14,819 | ₩14,833 | ₩14,712 | ₩14,792 | -0.18% | 15.4만 |
|---|
| 2025.12.02 | ₩14,846 | ₩14,846 | ₩14,698 | ₩14,806 | -0.27% | 14.9만 |
|---|
| 2025.12.01 | ₩14,819 | ₩14,873 | ₩14,725 | ₩14,792 | -0.18% | 11.4만 |
|---|
| 2025.11.28 | ₩14,926 | ₩14,953 | ₩14,859 | ₩14,913 | -0.09% | 4만 |
|---|
| 2025.11.26 | ₩14,967 | ₩14,980 | ₩14,833 | ₩14,873 | -0.63% | 11.6만 |
|---|
| 2025.11.25 | ₩14,833 | ₩14,940 | ₩14,819 | ₩14,913 | +0.54% | 14.4만 |
|---|
| 2025.11.24 | ₩14,766 | ₩14,819 | ₩14,712 | ₩14,819 | +0.36% | 8.9만 |
|---|
| 2025.11.21 | ₩14,658 | ₩14,725 | ₩14,631 | ₩14,698 | +0.27% | 13.5만 |
|---|
| 2025.11.20 | ₩14,752 | ₩14,766 | ₩14,551 | ₩14,591 | -1.09% | 15.2만 |
|---|
| 2025.11.19 | ₩14,806 | ₩14,806 | ₩14,618 | ₩14,672 | -0.91% | 15.6만 |
|---|
| 2025.11.18 | ₩14,792 | ₩14,819 | ₩14,685 | ₩14,752 | -0.27% | 11.6만 |
|---|
| 2025.11.17 | ₩14,792 | ₩14,792 | ₩14,631 | ₩14,739 | -0.36% | 22.2만 |
|---|
| 2025.11.14 | ₩14,886 | ₩14,967 | ₩14,658 | ₩14,725 | -1.08% | 38.7만 |
|---|
| 2025.11.13 | ₩15,074 | ₩15,087 | ₩14,967 | ₩14,967 | -0.71% | 20.8만 |
|---|
| 2025.11.12 | ₩15,034 | ₩15,087 | ₩15,007 | ₩15,061 | +0.18% | 12.9만 |
|---|
| 2025.11.11 | ₩15,034 | ₩15,047 | ₩15,007 | ₩15,034 | 0.00% | 6.3만 |
|---|
| 2025.11.10 | ₩15,020 | ₩15,020 | ₩14,967 | ₩14,980 | -0.27% | 8.6만 |
|---|
| 2025.11.07 | ₩15,034 | ₩15,034 | ₩14,967 | ₩14,993 | -0.27% | 13.9만 |
|---|
| 2025.11.06 | ₩15,034 | ₩15,047 | ₩15,007 | ₩15,047 | +0.09% | 8.2만 |
|---|
| 2025.11.05 | ₩14,980 | ₩15,034 | ₩14,967 | ₩15,034 | +0.36% | 12.9만 |
|---|
| 2025.11.04 | ₩14,913 | ₩14,980 | ₩14,913 | ₩14,953 | +0.27% | 28.4만 |
|---|
| 2025.11.03 | ₩14,980 | ₩14,980 | ₩14,886 | ₩14,900 | -0.54% | 12만 |
|---|
| 2025.10.31 | ₩15,007 | ₩15,007 | ₩14,913 | ₩14,953 | -0.36% | 20.8만 |
|---|
| 2025.10.30 | ₩14,913 | ₩14,980 | ₩14,900 | ₩14,926 | +0.09% | 9.1만 |
|---|
| 2025.10.29 | ₩15,034 | ₩15,101 | ₩14,993 | ₩15,007 | -0.18% | 80.5만 |
|---|
| 2025.10.28 | ₩15,020 | ₩15,128 | ₩14,967 | ₩15,114 | +0.63% | 40.9만 |
|---|
| 2025.10.27 | ₩14,953 | ₩15,020 | ₩14,900 | ₩15,007 | +0.36% | 11.8만 |
|---|
| 2025.10.24 | ₩15,007 | ₩15,007 | ₩14,926 | ₩14,926 | -0.54% | 6만 |
|---|
| 2025.10.23 | ₩15,061 | ₩15,061 | ₩14,926 | ₩14,926 | -0.89% | 9.2만 |
|---|
| 2025.10.22 | ₩15,114 | ₩15,114 | ₩14,967 | ₩15,007 | -0.71% | 14.8만 |
|---|
| 2025.10.21 | ₩14,993 | ₩15,074 | ₩14,900 | ₩15,020 | +0.18% | 17.3만 |
|---|
| 2025.10.20 | ₩15,047 | ₩15,061 | ₩14,886 | ₩14,926 | -0.80% | 22.7만 |
|---|
| 2025.10.17 | ₩15,128 | ₩15,128 | ₩14,967 | ₩14,980 | -0.98% | 16.8만 |
|---|
| 2025.10.16 | ₩15,168 | ₩15,168 | ₩15,020 | ₩15,047 | -0.80% | 20.1만 |
|---|
| 2025.10.15 | ₩15,114 | ₩15,208 | ₩15,087 | ₩15,114 | 0.00% | 13.4만 |
|---|
| 2025.10.14 | ₩15,168 | ₩15,195 | ₩15,087 | ₩15,195 | +0.18% | 16.3만 |
|---|
| 2025.10.13 | ₩15,061 | ₩15,114 | ₩15,047 | ₩15,087 | +0.18% | 20.8만 |
|---|
| 2025.10.10 | ₩15,181 | ₩15,195 | ₩15,074 | ₩15,101 | -0.53% | 9.9만 |
|---|