시장 데이터를 불러오는 중
전체 종목
BlackRock Credit Allocation Income Trust 과거 주가
BlackRock Credit Allocation Income Trust · BTZ · NYSE
주요 사업 분야는 투자 관련 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BlackRock Credit Allocation Income Trust · BTZ · NYSE
주요 사업 분야는 투자 관련 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,578 | ₩12,712 | ₩12,578 | ₩12,658 | +0.64% | 22.9만 |
| 2026.10.08 | ₩12,511 | ₩12,645 | ₩12,484 | ₩12,645 | +1.07% | 30.4만 |
| 2026.10.07 | ₩12,537 | ₩12,591 | ₩12,484 | ₩12,551 | +0.11% | 35.9만 |
| 2026.10.06 | ₩12,524 | ₩12,645 | ₩12,457 | ₩12,645 | +0.96% | 41만 |
| 2026.10.05 | ₩12,537 | ₩12,564 | ₩12,430 | ₩12,457 | -0.64% | 39.9만 |
| 2026.10.02 | ₩12,672 | ₩12,725 | ₩12,551 | ₩12,564 | -0.85% | 53.1만 |
| 2026.10.01 | ₩12,457 | ₩12,618 | ₩12,403 | ₩12,524 | +0.54% | 53.7만 |
| 2026.09.30 | ₩12,564 | ₩12,645 | ₩12,484 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,484 |
| -0.64% |
| 48.7만 |
| 2026.09.29 | ₩12,511 | ₩12,578 | ₩12,430 | ₩12,564 | +0.43% | 56.1만 |
|---|
| 2026.09.28 | ₩12,631 | ₩12,672 | ₩12,537 | ₩12,551 | -0.64% | 43.7만 |
|---|
| 2026.09.25 | ₩12,658 | ₩12,712 | ₩12,618 | ₩12,712 | +0.42% | 30.9만 |
|---|
| 2026.09.24 | ₩12,618 | ₩12,672 | ₩12,537 | ₩12,604 | -0.11% | 50.9만 |
|---|
| 2026.09.23 | ₩12,873 | ₩12,886 | ₩12,604 | ₩12,645 | -1.77% | 56.3만 |
|---|
| 2026.09.22 | ₩12,806 | ₩12,859 | ₩12,806 | ₩12,859 | +0.42% | 40만 |
|---|
| 2026.09.21 | ₩12,832 | ₩12,899 | ₩12,765 | ₩12,819 | -0.10% | 80.8만 |
|---|
| 2026.09.18 | ₩12,886 | ₩12,940 | ₩12,752 | ₩12,940 | +0.42% | 65.2만 |
|---|
| 2026.09.17 | ₩12,913 | ₩12,980 | ₩12,899 | ₩12,913 | 0.00% | 53.9만 |
|---|
| 2026.09.16 | ₩12,940 | ₩12,993 | ₩12,899 | ₩12,899 | -0.31% | 34.2만 |
|---|
| 2026.09.15 | ₩12,886 | ₩12,967 | ₩12,792 | ₩12,873 | -0.10% | 105만 |
|---|
| 2026.09.14 | ₩13,047 | ₩13,047 | ₩12,967 | ₩12,967 | -0.62% | 27.4만 |
|---|
| 2026.09.11 | ₩13,087 | ₩13,168 | ₩13,007 | ₩13,007 | -0.61% | 25.8만 |
|---|
| 2026.09.10 | ₩13,221 | ₩13,235 | ₩13,074 | ₩13,074 | -1.12% | 28.1만 |
|---|
| 2026.09.09 | ₩13,355 | ₩13,369 | ₩13,248 | ₩13,262 | -0.70% | 26.3만 |
|---|
| 2026.09.08 | ₩13,369 | ₩13,396 | ₩13,342 | ₩13,382 | +0.10% | 25.1만 |
|---|
| 2026.09.04 | ₩13,315 | ₩13,369 | ₩13,315 | ₩13,342 | +0.20% | 21.2만 |
|---|
| 2026.09.03 | ₩13,409 | ₩13,436 | ₩13,369 | ₩13,369 | -0.30% | 28.7만 |
|---|
| 2026.09.02 | ₩13,396 | ₩13,436 | ₩13,369 | ₩13,382 | -0.10% | 18만 |
|---|
| 2026.09.01 | ₩13,436 | ₩13,543 | ₩13,342 | ₩13,342 | -0.70% | 27.7만 |
|---|
| 2026.08.31 | ₩13,610 | ₩13,610 | ₩13,422 | ₩13,489 | -0.89% | 36.2만 |
|---|
| 2026.08.28 | ₩13,597 | ₩13,624 | ₩13,556 | ₩13,597 | 0.00% | 18.4만 |
|---|
| 2026.08.27 | ₩13,583 | ₩13,637 | ₩13,422 | ₩13,624 | +0.30% | 33.7만 |
|---|
| 2026.08.26 | ₩13,583 | ₩13,624 | ₩13,556 | ₩13,624 | +0.30% | 45.7만 |
|---|
| 2026.08.25 | ₩13,516 | ₩13,597 | ₩13,489 | ₩13,543 | +0.20% | 35.4만 |
|---|
| 2026.08.24 | ₩13,583 | ₩13,583 | ₩13,489 | ₩13,530 | -0.39% | 43.9만 |
|---|
| 2026.08.21 | ₩13,624 | ₩13,717 | ₩13,597 | ₩13,610 | -0.10% | 22.9만 |
|---|
| 2026.08.20 | ₩13,784 | ₩13,811 | ₩13,704 | ₩13,704 | -0.58% | 18.1만 |
|---|
| 2026.08.19 | ₩13,771 | ₩13,878 | ₩13,731 | ₩13,838 | +0.49% | 27.2만 |
|---|
| 2026.08.18 | ₩13,637 | ₩13,744 | ₩13,637 | ₩13,664 | +0.20% | 25.9만 |
|---|
| 2026.08.17 | ₩13,664 | ₩13,758 | ₩13,664 | ₩13,677 | +0.10% | 30.5만 |
|---|
| 2026.08.14 | ₩13,691 | ₩13,771 | ₩13,691 | ₩13,704 | +0.10% | 19.5만 |
|---|
| 2026.08.13 | ₩13,731 | ₩13,878 | ₩13,691 | ₩13,838 | +0.78% | 53.8만 |
|---|
| 2026.08.12 | ₩13,744 | ₩13,798 | ₩13,691 | ₩13,731 | -0.10% | 38.9만 |
|---|
| 2026.08.11 | ₩13,758 | ₩13,784 | ₩13,731 | ₩13,731 | -0.19% | 25.9만 |
|---|
| 2026.08.10 | ₩13,717 | ₩13,798 | ₩13,704 | ₩13,758 | +0.29% | 27.8만 |
|---|
| 2026.08.07 | ₩13,650 | ₩13,731 | ₩13,624 | ₩13,731 | +0.59% | 40만 |
|---|
| 2026.08.06 | ₩13,476 | ₩13,637 | ₩13,476 | ₩13,610 | +1.00% | 40.7만 |
|---|
| 2026.08.05 | ₩13,422 | ₩13,503 | ₩13,422 | ₩13,436 | +0.10% | 39.6만 |
|---|
| 2026.08.04 | ₩13,409 | ₩13,489 | ₩13,382 | ₩13,382 | -0.20% | 24.3만 |
|---|
| 2026.08.03 | ₩13,436 | ₩13,489 | ₩13,409 | ₩13,409 | -0.20% | 19.3만 |
|---|
| 2026.07.31 | ₩13,489 | ₩13,489 | ₩13,355 | ₩13,369 | -0.89% | 25.1만 |
|---|
| 2026.07.30 | ₩13,329 | ₩13,436 | ₩13,329 | ₩13,436 | +0.80% | 18만 |
|---|
| 2026.07.29 | ₩13,382 | ₩13,436 | ₩13,315 | ₩13,315 | -0.50% | 25.6만 |
|---|
| 2026.07.28 | ₩13,355 | ₩13,436 | ₩13,342 | ₩13,409 | +0.40% | 17.3만 |
|---|
| 2026.07.27 | ₩13,396 | ₩13,422 | ₩13,369 | ₩13,382 | -0.10% | 15.5만 |
|---|
| 2026.07.24 | ₩13,302 | ₩13,422 | ₩13,302 | ₩13,315 | +0.10% | 31.7만 |
|---|
| 2026.07.23 | ₩13,530 | ₩13,543 | ₩13,369 | ₩13,369 | -1.19% | 30.6만 |
|---|
| 2026.07.22 | ₩13,610 | ₩13,624 | ₩13,530 | ₩13,543 | -0.49% | 22.3만 |
|---|
| 2026.07.21 | ₩13,677 | ₩13,677 | ₩13,624 | ₩13,624 | -0.39% | 19.4만 |
|---|
| 2026.07.20 | ₩13,677 | ₩13,677 | ₩13,583 | ₩13,650 | -0.20% | 19.5만 |
|---|
| 2026.07.17 | ₩13,650 | ₩13,717 | ₩13,650 | ₩13,691 | +0.29% | 136.4만 |
|---|
| 2026.07.16 | ₩13,650 | ₩13,704 | ₩13,624 | ₩13,691 | +0.29% | 27.5만 |
|---|
| 2026.07.15 | ₩13,664 | ₩13,717 | ₩13,624 | ₩13,624 | -0.29% | 26.7만 |
|---|
| 2026.07.14 | ₩13,704 | ₩13,771 | ₩13,704 | ₩13,744 | +0.29% | 22.6만 |
|---|
| 2026.07.13 | ₩13,717 | ₩13,798 | ₩13,677 | ₩13,717 | 0.00% | 35.2만 |
|---|
| 2026.07.10 | ₩13,731 | ₩13,758 | ₩13,677 | ₩13,691 | -0.29% | 25.5만 |
|---|
| 2026.07.09 | ₩13,744 | ₩13,758 | ₩13,664 | ₩13,664 | -0.59% | 20.5만 |
|---|
| 2026.07.08 | ₩13,731 | ₩13,758 | ₩13,691 | ₩13,704 | -0.20% | 20만 |
|---|
| 2026.07.07 | ₩13,771 | ₩13,771 | ₩13,717 | ₩13,744 | -0.19% | 20.2만 |
|---|
| 2026.07.06 | ₩13,744 | ₩13,798 | ₩13,731 | ₩13,771 | +0.20% | 16.6만 |
|---|
| 2026.07.02 | ₩13,677 | ₩13,771 | ₩13,677 | ₩13,758 | +0.59% | 16.8만 |
|---|
| 2026.07.01 | ₩13,664 | ₩13,758 | ₩13,637 | ₩13,704 | +0.29% | 24.4만 |
|---|
| 2026.06.30 | ₩13,771 | ₩13,771 | ₩13,664 | ₩13,704 | -0.49% | 33.3만 |
|---|
| 2026.06.29 | ₩13,624 | ₩13,744 | ₩13,624 | ₩13,744 | +0.89% | 27만 |
|---|
| 2026.06.26 | ₩13,583 | ₩13,677 | ₩13,583 | ₩13,624 | +0.30% | 17.6만 |
|---|
| 2026.06.25 | ₩13,570 | ₩13,677 | ₩13,543 | ₩13,610 | +0.30% | 26.3만 |
|---|
| 2026.06.24 | ₩13,489 | ₩13,570 | ₩13,489 | ₩13,570 | +0.60% | 22.6만 |
|---|
| 2026.06.23 | ₩13,516 | ₩13,530 | ₩13,489 | ₩13,489 | -0.20% | 18.3만 |
|---|
| 2026.06.22 | ₩13,530 | ₩13,543 | ₩13,476 | ₩13,516 | -0.10% | 17.9만 |
|---|
| 2026.06.18 | ₩13,556 | ₩13,570 | ₩13,530 | ₩13,556 | 0.00% | 19.6만 |
|---|
| 2026.06.17 | ₩13,583 | ₩13,583 | ₩13,489 | ₩13,489 | -0.69% | 20.1만 |
|---|
| 2026.06.16 | ₩13,583 | ₩13,677 | ₩13,530 | ₩13,570 | -0.10% | 26.1만 |
|---|
| 2026.06.15 | ₩13,570 | ₩13,583 | ₩13,516 | ₩13,543 | -0.20% | 21.9만 |
|---|
| 2026.06.12 | ₩13,637 | ₩13,664 | ₩13,543 | ₩13,597 | -0.29% | 29만 |
|---|
| 2026.06.11 | ₩13,624 | ₩13,650 | ₩13,476 | ₩13,597 | -0.20% | 46만 |
|---|
| 2026.06.10 | ₩13,570 | ₩13,624 | ₩13,543 | ₩13,597 | +0.20% | 14.5만 |
|---|
| 2026.06.09 | ₩13,530 | ₩13,597 | ₩13,516 | ₩13,570 | +0.30% | 21.7만 |
|---|
| 2026.06.08 | ₩13,543 | ₩13,570 | ₩13,489 | ₩13,530 | -0.10% | 16.6만 |
|---|
| 2026.06.05 | ₩13,516 | ₩13,570 | ₩13,489 | ₩13,543 | +0.20% | 32.4만 |
|---|
| 2026.06.04 | ₩13,543 | ₩13,637 | ₩13,530 | ₩13,570 | +0.20% | 23.2만 |
|---|
| 2026.06.03 | ₩13,637 | ₩13,637 | ₩13,516 | ₩13,543 | -0.69% | 24.3만 |
|---|
| 2026.06.02 | ₩13,610 | ₩13,704 | ₩13,556 | ₩13,637 | +0.20% | 27.2만 |
|---|
| 2026.06.01 | ₩13,624 | ₩13,664 | ₩13,583 | ₩13,610 | -0.10% | 32만 |
|---|
| 2026.05.29 | ₩13,691 | ₩13,731 | ₩13,664 | ₩13,704 | +0.10% | 21만 |
|---|
| 2026.05.28 | ₩13,664 | ₩13,677 | ₩13,624 | ₩13,664 | 0.00% | 16.8만 |
|---|
| 2026.05.27 | ₩13,583 | ₩13,650 | ₩13,583 | ₩13,637 | +0.39% | 29.7만 |
|---|
| 2026.05.26 | ₩13,543 | ₩13,610 | ₩13,530 | ₩13,583 | +0.30% | 29.5만 |
|---|
| 2026.05.22 | ₩13,449 | ₩13,556 | ₩13,449 | ₩13,489 | +0.30% | 22만 |
|---|
| 2026.05.21 | ₩13,409 | ₩13,476 | ₩13,369 | ₩13,436 | +0.20% | 36.2만 |
|---|
| 2026.05.20 | ₩13,262 | ₩13,476 | ₩13,235 | ₩13,463 | +1.52% | 73.8만 |
|---|
| 2026.05.19 | ₩13,262 | ₩13,409 | ₩13,208 | ₩13,221 | -0.30% | 46.8만 |
|---|
| 2026.05.18 | ₩13,382 | ₩13,409 | ₩13,248 | ₩13,262 | -0.90% | 62.8만 |
|---|
| 2026.05.15 | ₩13,476 | ₩13,516 | ₩13,396 | ₩13,409 | -0.50% | 34.9만 |
|---|
| 2026.05.14 | ₩13,798 | ₩13,798 | ₩13,664 | ₩13,664 | -0.97% | 21.2만 |
|---|
| 2026.05.13 | ₩13,717 | ₩13,771 | ₩13,704 | ₩13,744 | +0.20% | 19.5만 |
|---|
| 2026.05.12 | ₩13,784 | ₩13,784 | ₩13,650 | ₩13,758 | -0.19% | 24.4만 |
|---|
| 2026.05.11 | ₩13,771 | ₩13,838 | ₩13,771 | ₩13,784 | +0.10% | 18.6만 |
|---|
| 2026.05.08 | ₩13,878 | ₩13,905 | ₩13,838 | ₩13,865 | -0.10% | 14.1만 |
|---|
| 2026.05.07 | ₩13,919 | ₩13,932 | ₩13,838 | ₩13,878 | -0.29% | 31.4만 |
|---|
| 2026.05.06 | ₩13,838 | ₩13,878 | ₩13,811 | ₩13,865 | +0.19% | 15.6만 |
|---|
| 2026.05.05 | ₩13,771 | ₩13,825 | ₩13,744 | ₩13,771 | 0.00% | 30.1만 |
|---|
| 2026.05.04 | ₩13,932 | ₩13,932 | ₩13,758 | ₩13,758 | -1.25% | 21.7만 |
|---|
| 2026.05.01 | ₩13,892 | ₩13,959 | ₩13,878 | ₩13,932 | +0.29% | 15.9만 |
|---|
| 2026.04.30 | ₩13,959 | ₩13,972 | ₩13,892 | ₩13,919 | -0.29% | 38.1만 |
|---|
| 2026.04.29 | ₩13,865 | ₩13,919 | ₩13,865 | ₩13,905 | +0.29% | 17.7만 |
|---|
| 2026.04.28 | ₩13,945 | ₩13,945 | ₩13,878 | ₩13,892 | -0.38% | 15.7만 |
|---|
| 2026.04.27 | ₩13,811 | ₩13,972 | ₩13,811 | ₩13,945 | +0.97% | 18.9만 |
|---|
| 2026.04.24 | ₩13,825 | ₩13,905 | ₩13,771 | ₩13,865 | +0.29% | 17.3만 |
|---|
| 2026.04.23 | ₩13,905 | ₩13,959 | ₩13,838 | ₩13,838 | -0.48% | 13.8만 |
|---|
| 2026.04.22 | ₩13,919 | ₩13,959 | ₩13,878 | ₩13,905 | -0.10% | 22.7만 |
|---|
| 2026.04.21 | ₩13,932 | ₩13,972 | ₩13,905 | ₩13,905 | -0.19% | 27.7만 |
|---|
| 2026.04.20 | ₩13,986 | ₩14,039 | ₩13,972 | ₩13,986 | 0.00% | 18.5만 |
|---|
| 2026.04.17 | ₩14,026 | ₩14,066 | ₩13,986 | ₩14,053 | +0.19% | 19.5만 |
|---|
| 2026.04.16 | ₩13,959 | ₩14,146 | ₩13,825 | ₩13,945 | -0.10% | 19.1만 |
|---|
| 2026.04.15 | ₩13,932 | ₩14,066 | ₩13,932 | ₩13,986 | +0.38% | 48.9만 |
|---|
| 2026.04.14 | ₩13,972 | ₩14,093 | ₩13,972 | ₩14,079 | +0.77% | 24.6만 |
|---|
| 2026.04.13 | ₩13,892 | ₩13,999 | ₩13,878 | ₩13,999 | +0.77% | 33.9만 |
|---|
| 2026.04.10 | ₩13,825 | ₩13,932 | ₩13,825 | ₩13,932 | +0.78% | 36만 |
|---|
| 2026.04.09 | ₩13,744 | ₩13,851 | ₩13,677 | ₩13,825 | +0.59% | 25.8만 |
|---|
| 2026.04.08 | ₩13,677 | ₩13,758 | ₩13,637 | ₩13,717 | +0.29% | 26만 |
|---|
| 2026.04.07 | ₩13,516 | ₩13,543 | ₩13,436 | ₩13,503 | -0.10% | 20만 |
|---|
| 2026.04.06 | ₩13,597 | ₩13,610 | ₩13,463 | ₩13,597 | 0.00% | 27.2만 |
|---|
| 2026.04.02 | ₩13,503 | ₩13,597 | ₩13,382 | ₩13,503 | 0.00% | 31.3만 |
|---|
| 2026.04.01 | ₩13,664 | ₩13,704 | ₩13,543 | ₩13,624 | -0.29% | 30.2만 |
|---|
| 2026.03.31 | ₩13,235 | ₩13,543 | ₩13,221 | ₩13,543 | +2.33% | 74.3만 |
|---|
| 2026.03.30 | ₩13,114 | ₩13,181 | ₩13,007 | ₩13,060 | -0.41% | 52.4만 |
|---|
| 2026.03.27 | ₩13,221 | ₩13,275 | ₩13,034 | ₩13,060 | -1.22% | 60.2만 |
|---|
| 2026.03.26 | ₩13,369 | ₩13,422 | ₩13,141 | ₩13,208 | -1.20% | 37.7만 |
|---|
| 2026.03.25 | ₩13,409 | ₩13,463 | ₩13,369 | ₩13,422 | +0.10% | 45.1만 |
|---|
| 2026.03.24 | ₩13,235 | ₩13,382 | ₩13,235 | ₩13,355 | +0.91% | 34.1만 |
|---|
| 2026.03.23 | ₩13,355 | ₩13,396 | ₩13,181 | ₩13,342 | -0.10% | 35.6만 |
|---|
| 2026.03.20 | ₩13,382 | ₩13,396 | ₩13,154 | ₩13,154 | -1.70% | 57.8만 |
|---|
| 2026.03.19 | ₩13,503 | ₩13,503 | ₩13,396 | ₩13,409 | -0.70% | 34.6만 |
|---|
| 2026.03.18 | ₩13,624 | ₩13,637 | ₩13,503 | ₩13,530 | -0.69% | 28.9만 |
|---|
| 2026.03.17 | ₩13,570 | ₩13,610 | ₩13,530 | ₩13,610 | +0.30% | 23.6만 |
|---|
| 2026.03.16 | ₩13,436 | ₩13,543 | ₩13,436 | ₩13,489 | +0.40% | 30만 |
|---|
| 2026.03.13 | ₩13,503 | ₩13,516 | ₩13,396 | ₩13,396 | -0.79% | 30.3만 |
|---|
| 2026.03.12 | ₩13,731 | ₩13,731 | ₩13,476 | ₩13,503 | -1.66% | 69.2만 |
|---|
| 2026.03.11 | ₩13,811 | ₩13,851 | ₩13,664 | ₩13,704 | -0.78% | 77.3만 |
|---|
| 2026.03.10 | ₩13,704 | ₩13,892 | ₩13,677 | ₩13,851 | +1.08% | 35.7만 |
|---|
| 2026.03.09 | ₩13,771 | ₩13,811 | ₩13,556 | ₩13,744 | -0.19% | 58.8만 |
|---|
| 2026.03.06 | ₩13,959 | ₩13,986 | ₩13,838 | ₩13,838 | -0.86% | 36.9만 |
|---|
| 2026.03.05 | ₩14,133 | ₩14,133 | ₩14,012 | ₩14,026 | -0.76% | 21.6만 |
|---|
| 2026.03.04 | ₩14,120 | ₩14,173 | ₩14,066 | ₩14,106 | -0.09% | 29.6만 |
|---|
| 2026.03.03 | ₩14,173 | ₩14,267 | ₩14,039 | ₩14,106 | -0.47% | 35.2만 |
|---|
| 2026.03.02 | ₩14,093 | ₩14,200 | ₩14,093 | ₩14,200 | +0.76% | 32.9만 |
|---|
| 2026.02.27 | ₩14,214 | ₩14,267 | ₩14,146 | ₩14,227 | +0.09% | 34.1만 |
|---|
| 2026.02.26 | ₩14,361 | ₩14,361 | ₩14,240 | ₩14,267 | -0.65% | 42.1만 |
|---|
| 2026.02.25 | ₩14,348 | ₩14,374 | ₩14,267 | ₩14,307 | -0.28% | 30.2만 |
|---|
| 2026.02.24 | ₩14,267 | ₩14,321 | ₩14,267 | ₩14,321 | +0.38% | 25.4만 |
|---|
| 2026.02.23 | ₩14,348 | ₩14,361 | ₩14,267 | ₩14,281 | -0.47% | 22.7만 |
|---|
| 2026.02.20 | ₩14,388 | ₩14,401 | ₩14,361 | ₩14,401 | +0.09% | 10.2만 |
|---|
| 2026.02.19 | ₩14,334 | ₩14,374 | ₩14,321 | ₩14,348 | +0.09% | 21.6만 |
|---|
| 2026.02.18 | ₩14,388 | ₩14,401 | ₩14,334 | ₩14,361 | -0.19% | 18.4만 |
|---|
| 2026.02.17 | ₩14,428 | ₩14,428 | ₩14,334 | ₩14,348 | -0.56% | 30.2만 |
|---|
| 2026.02.13 | ₩14,361 | ₩14,428 | ₩14,334 | ₩14,428 | +0.47% | 25.5만 |
|---|
| 2026.02.12 | ₩14,482 | ₩14,482 | ₩14,415 | ₩14,415 | -0.46% | 20.5만 |
|---|
| 2026.02.11 | ₩14,482 | ₩14,495 | ₩14,441 | ₩14,455 | -0.19% | 29만 |
|---|
| 2026.02.10 | ₩14,455 | ₩14,455 | ₩14,374 | ₩14,441 | -0.09% | 21.4만 |
|---|
| 2026.02.09 | ₩14,388 | ₩14,415 | ₩14,334 | ₩14,401 | +0.09% | 23.9만 |
|---|
| 2026.02.06 | ₩14,401 | ₩14,401 | ₩14,334 | ₩14,334 | -0.47% | 25.3만 |
|---|
| 2026.02.05 | ₩14,361 | ₩14,388 | ₩14,334 | ₩14,348 | -0.09% | 27.1만 |
|---|
| 2026.02.04 | ₩14,348 | ₩14,374 | ₩14,321 | ₩14,334 | -0.09% | 30.4만 |
|---|
| 2026.02.03 | ₩14,267 | ₩14,321 | ₩14,254 | ₩14,307 | +0.28% | 34.3만 |
|---|
| 2026.02.02 | ₩14,227 | ₩14,307 | ₩14,214 | ₩14,281 | +0.38% | 26.3만 |
|---|
| 2026.01.30 | ₩14,227 | ₩14,267 | ₩14,187 | ₩14,267 | +0.28% | 29.5만 |
|---|
| 2026.01.29 | ₩14,200 | ₩14,254 | ₩14,187 | ₩14,254 | +0.38% | 28.1만 |
|---|
| 2026.01.28 | ₩14,227 | ₩14,240 | ₩14,187 | ₩14,214 | -0.09% | 20.9만 |
|---|
| 2026.01.27 | ₩14,187 | ₩14,240 | ₩14,187 | ₩14,240 | +0.38% | 20.3만 |
|---|
| 2026.01.26 | ₩14,200 | ₩14,214 | ₩14,173 | ₩14,200 | 0.00% | 21.2만 |
|---|
| 2026.01.23 | ₩14,254 | ₩14,267 | ₩14,160 | ₩14,173 | -0.56% | 27.9만 |
|---|
| 2026.01.22 | ₩14,227 | ₩14,267 | ₩14,173 | ₩14,214 | -0.09% | 26.5만 |
|---|
| 2026.01.21 | ₩14,240 | ₩14,267 | ₩14,214 | ₩14,227 | -0.09% | 43만 |
|---|
| 2026.01.20 | ₩14,187 | ₩14,200 | ₩14,106 | ₩14,146 | -0.28% | 27.2만 |
|---|
| 2026.01.16 | ₩14,348 | ₩14,361 | ₩14,267 | ₩14,294 | -0.37% | 113.7만 |
|---|
| 2026.01.15 | ₩14,388 | ₩14,401 | ₩14,348 | ₩14,348 | -0.28% | 47.7만 |
|---|
| 2026.01.14 | ₩14,401 | ₩14,415 | ₩14,361 | ₩14,415 | +0.09% | 38.1만 |
|---|
| 2026.01.13 | ₩14,415 | ₩14,455 | ₩14,388 | ₩14,415 | 0.00% | 28.4만 |
|---|
| 2026.01.12 | ₩14,455 | ₩14,482 | ₩14,401 | ₩14,415 | -0.28% | 32.1만 |
|---|
| 2026.01.09 | ₩14,401 | ₩14,468 | ₩14,401 | ₩14,455 | +0.37% | 23.8만 |
|---|
| 2026.01.08 | ₩14,374 | ₩14,415 | ₩14,361 | ₩14,401 | +0.19% | 17.4만 |
|---|
| 2026.01.07 | ₩14,415 | ₩14,428 | ₩14,374 | ₩14,401 | -0.09% | 33.6만 |
|---|
| 2026.01.06 | ₩14,428 | ₩14,482 | ₩14,401 | ₩14,415 | -0.09% | 27.4만 |
|---|
| 2026.01.05 | ₩14,455 | ₩14,482 | ₩14,401 | ₩14,455 | 0.00% | 24.1만 |
|---|
| 2026.01.02 | ₩14,522 | ₩14,549 | ₩14,401 | ₩14,455 | -0.46% | 29만 |
|---|
| 2025.12.31 | ₩14,549 | ₩14,549 | ₩14,428 | ₩14,522 | -0.18% | 65만 |
|---|
| 2025.12.30 | ₩14,522 | ₩14,549 | ₩14,468 | ₩14,535 | +0.09% | 16.7만 |
|---|
| 2025.12.29 | ₩14,549 | ₩14,562 | ₩14,468 | ₩14,482 | -0.46% | 23.9만 |
|---|
| 2025.12.26 | ₩14,549 | ₩14,562 | ₩14,509 | ₩14,549 | 0.00% | 19.4만 |
|---|
| 2025.12.24 | ₩14,468 | ₩14,509 | ₩14,441 | ₩14,495 | +0.19% | 13.7만 |
|---|
| 2025.12.23 | ₩14,455 | ₩14,522 | ₩14,441 | ₩14,495 | +0.28% | 52.3만 |
|---|
| 2025.12.22 | ₩14,415 | ₩14,495 | ₩14,415 | ₩14,455 | +0.28% | 51.2만 |
|---|
| 2025.12.19 | ₩14,589 | ₩14,589 | ₩14,535 | ₩14,589 | 0.00% | 17.6만 |
|---|
| 2025.12.18 | ₩14,482 | ₩14,602 | ₩14,482 | ₩14,535 | +0.37% | 22만 |
|---|
| 2025.12.17 | ₩14,522 | ₩14,522 | ₩14,495 | ₩14,522 | 0.00% | 11.4만 |
|---|
| 2025.12.16 | ₩14,495 | ₩14,549 | ₩14,482 | ₩14,482 | -0.09% | 11.9만 |
|---|
| 2025.12.15 | ₩14,509 | ₩14,562 | ₩14,495 | ₩14,535 | +0.18% | 22만 |
|---|
| 2025.12.12 | ₩14,495 | ₩14,495 | ₩14,455 | ₩14,468 | -0.19% | 13.5만 |
|---|
| 2025.12.11 | ₩14,468 | ₩14,522 | ₩14,441 | ₩14,522 | +0.37% | 30.5만 |
|---|
| 2025.12.10 | ₩14,535 | ₩14,549 | ₩14,441 | ₩14,535 | 0.00% | 21.2만 |
|---|
| 2025.12.09 | ₩14,495 | ₩14,576 | ₩14,455 | ₩14,495 | 0.00% | 28만 |
|---|
| 2025.12.08 | ₩14,495 | ₩14,522 | ₩14,415 | ₩14,522 | +0.19% | 22.2만 |
|---|
| 2025.12.05 | ₩14,602 | ₩14,602 | ₩14,468 | ₩14,482 | -0.83% | 24.8만 |
|---|
| 2025.12.04 | ₩14,643 | ₩14,643 | ₩14,522 | ₩14,562 | -0.55% | 18.5만 |
|---|
| 2025.12.03 | ₩14,562 | ₩14,629 | ₩14,509 | ₩14,629 | +0.46% | 16.8만 |
|---|
| 2025.12.02 | ₩14,656 | ₩14,656 | ₩14,482 | ₩14,549 | -0.73% | 24.5만 |
|---|
| 2025.12.01 | ₩14,643 | ₩14,710 | ₩14,562 | ₩14,589 | -0.37% | 21.1만 |
|---|
| 2025.11.28 | ₩14,736 | ₩14,804 | ₩14,643 | ₩14,723 | -0.09% | 13.9만 |
|---|
| 2025.11.26 | ₩14,616 | ₩14,696 | ₩14,602 | ₩14,683 | +0.46% | 13.8만 |
|---|
| 2025.11.25 | ₩14,589 | ₩14,616 | ₩14,562 | ₩14,576 | -0.09% | 14만 |
|---|
| 2025.11.24 | ₩14,455 | ₩14,576 | ₩14,428 | ₩14,576 | +0.83% | 18.8만 |
|---|
| 2025.11.21 | ₩14,361 | ₩14,441 | ₩14,348 | ₩14,388 | +0.19% | 14.7만 |
|---|
| 2025.11.20 | ₩14,482 | ₩14,549 | ₩14,348 | ₩14,361 | -0.83% | 20.6만 |
|---|
| 2025.11.19 | ₩14,562 | ₩14,576 | ₩14,401 | ₩14,468 | -0.64% | 21만 |
|---|
| 2025.11.18 | ₩14,562 | ₩14,562 | ₩14,509 | ₩14,549 | -0.09% | 14.8만 |
|---|
| 2025.11.17 | ₩14,482 | ₩14,576 | ₩14,482 | ₩14,549 | +0.46% | 27만 |
|---|
| 2025.11.14 | ₩14,643 | ₩14,656 | ₩14,482 | ₩14,482 | -1.10% | 32.9만 |
|---|
| 2025.11.13 | ₩14,857 | ₩14,857 | ₩14,750 | ₩14,750 | -0.72% | 17만 |
|---|
| 2025.11.12 | ₩14,830 | ₩14,871 | ₩14,817 | ₩14,857 | +0.18% | 15.7만 |
|---|
| 2025.11.11 | ₩14,884 | ₩14,911 | ₩14,804 | ₩14,830 | -0.36% | 15.7만 |
|---|
| 2025.11.10 | ₩14,790 | ₩14,897 | ₩14,750 | ₩14,884 | +0.63% | 23.1만 |
|---|
| 2025.11.07 | ₩14,804 | ₩14,817 | ₩14,696 | ₩14,777 | -0.18% | 21.5만 |
|---|
| 2025.11.06 | ₩14,884 | ₩14,897 | ₩14,750 | ₩14,777 | -0.72% | 22만 |
|---|
| 2025.11.05 | ₩14,897 | ₩14,897 | ₩14,817 | ₩14,844 | -0.36% | 13.7만 |
|---|
| 2025.11.04 | ₩14,911 | ₩14,938 | ₩14,817 | ₩14,844 | -0.45% | 24.5만 |
|---|
| 2025.11.03 | ₩14,978 | ₩14,991 | ₩14,911 | ₩14,938 | -0.27% | 19.9만 |
|---|
| 2025.10.31 | ₩14,978 | ₩14,991 | ₩14,911 | ₩14,978 | 0.00% | 30.5만 |
|---|
| 2025.10.30 | ₩14,911 | ₩14,938 | ₩14,884 | ₩14,938 | +0.18% | 14.5만 |
|---|
| 2025.10.29 | ₩14,911 | ₩14,978 | ₩14,844 | ₩14,911 | 0.00% | 21만 |
|---|
| 2025.10.28 | ₩14,924 | ₩14,924 | ₩14,830 | ₩14,911 | -0.09% | 21만 |
|---|
| 2025.10.27 | ₩14,951 | ₩14,964 | ₩14,857 | ₩14,871 | -0.54% | 22.5만 |
|---|
| 2025.10.24 | ₩14,884 | ₩14,964 | ₩14,857 | ₩14,924 | +0.27% | 14.5만 |
|---|
| 2025.10.23 | ₩14,911 | ₩14,911 | ₩14,857 | ₩14,897 | -0.09% | 18.2만 |
|---|
| 2025.10.22 | ₩14,951 | ₩14,951 | ₩14,844 | ₩14,911 | -0.27% | 20만 |
|---|
| 2025.10.21 | ₩14,830 | ₩14,911 | ₩14,777 | ₩14,911 | +0.54% | 19.5만 |
|---|
| 2025.10.20 | ₩14,830 | ₩14,857 | ₩14,750 | ₩14,790 | -0.27% | 24.9만 |
|---|
| 2025.10.17 | ₩14,830 | ₩14,884 | ₩14,736 | ₩14,804 | -0.18% | 16.5만 |
|---|
| 2025.10.16 | ₩14,884 | ₩14,897 | ₩14,696 | ₩14,830 | -0.36% | 19.6만 |
|---|
| 2025.10.15 | ₩14,790 | ₩14,857 | ₩14,763 | ₩14,830 | +0.27% | 11.9만 |
|---|
| 2025.10.14 | ₩14,844 | ₩14,884 | ₩14,777 | ₩14,884 | +0.27% | 23.6만 |
|---|
| 2025.10.13 | ₩14,750 | ₩14,884 | ₩14,723 | ₩14,857 | +0.73% | 17.1만 |
|---|
| 2025.10.10 | ₩14,884 | ₩14,897 | ₩14,683 | ₩14,763 | -0.81% | 18.6만 |
|---|