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 | ₩12,517 | ₩12,651 | ₩12,517 | ₩12,597 | +0.64% | 22.9만 |
| 2026.10.08 | ₩12,451 | ₩12,584 | ₩12,424 | ₩12,584 | +1.07% | 30.4만 |
| 2026.10.07 | ₩12,477 | ₩12,531 | ₩12,424 | ₩12,491 | +0.11% | 35.9만 |
| 2026.10.06 | ₩12,464 | ₩12,584 | ₩12,397 | ₩12,584 | +0.96% | 41만 |
| 2026.10.05 | ₩12,477 | ₩12,504 | ₩12,371 | ₩12,397 | -0.64% | 39.9만 |
| 2026.10.02 | ₩12,611 | ₩12,664 | ₩12,491 | ₩12,504 | -0.85% | 53.1만 |
| 2026.10.01 | ₩12,397 | ₩12,557 | ₩12,344 | ₩12,464 | +0.54% | 53.7만 |
| 2026.09.30 | ₩12,504 | ₩12,584 | ₩12,424 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,424 |
| -0.64% |
| 48.7만 |
| 2026.09.29 | ₩12,451 | ₩12,517 | ₩12,371 | ₩12,504 | +0.43% | 56.1만 |
|---|
| 2026.09.28 | ₩12,571 | ₩12,611 | ₩12,477 | ₩12,491 | -0.64% | 43.7만 |
|---|
| 2026.09.25 | ₩12,597 | ₩12,651 | ₩12,557 | ₩12,651 | +0.42% | 30.9만 |
|---|
| 2026.09.24 | ₩12,557 | ₩12,611 | ₩12,477 | ₩12,544 | -0.11% | 50.9만 |
|---|
| 2026.09.23 | ₩12,811 | ₩12,824 | ₩12,544 | ₩12,584 | -1.77% | 56.3만 |
|---|
| 2026.09.22 | ₩12,744 | ₩12,798 | ₩12,744 | ₩12,798 | +0.42% | 40만 |
|---|
| 2026.09.21 | ₩12,771 | ₩12,838 | ₩12,704 | ₩12,758 | -0.10% | 80.8만 |
|---|
| 2026.09.18 | ₩12,824 | ₩12,878 | ₩12,691 | ₩12,878 | +0.42% | 65.2만 |
|---|
| 2026.09.17 | ₩12,851 | ₩12,918 | ₩12,838 | ₩12,851 | 0.00% | 53.9만 |
|---|
| 2026.09.16 | ₩12,878 | ₩12,931 | ₩12,838 | ₩12,838 | -0.31% | 34.2만 |
|---|
| 2026.09.15 | ₩12,824 | ₩12,904 | ₩12,731 | ₩12,811 | -0.10% | 105만 |
|---|
| 2026.09.14 | ₩12,984 | ₩12,984 | ₩12,904 | ₩12,904 | -0.62% | 27.4만 |
|---|
| 2026.09.11 | ₩13,025 | ₩13,105 | ₩12,944 | ₩12,944 | -0.61% | 25.8만 |
|---|
| 2026.09.10 | ₩13,158 | ₩13,171 | ₩13,011 | ₩13,011 | -1.12% | 28.1만 |
|---|
| 2026.09.09 | ₩13,291 | ₩13,305 | ₩13,185 | ₩13,198 | -0.70% | 26.3만 |
|---|
| 2026.09.08 | ₩13,305 | ₩13,331 | ₩13,278 | ₩13,318 | +0.10% | 25.1만 |
|---|
| 2026.09.04 | ₩13,251 | ₩13,305 | ₩13,251 | ₩13,278 | +0.20% | 21.2만 |
|---|
| 2026.09.03 | ₩13,345 | ₩13,371 | ₩13,305 | ₩13,305 | -0.30% | 28.7만 |
|---|
| 2026.09.02 | ₩13,331 | ₩13,371 | ₩13,305 | ₩13,318 | -0.10% | 18만 |
|---|
| 2026.09.01 | ₩13,371 | ₩13,478 | ₩13,278 | ₩13,278 | -0.70% | 27.7만 |
|---|
| 2026.08.31 | ₩13,545 | ₩13,545 | ₩13,358 | ₩13,425 | -0.89% | 36.2만 |
|---|
| 2026.08.28 | ₩13,532 | ₩13,558 | ₩13,492 | ₩13,532 | 0.00% | 18.4만 |
|---|
| 2026.08.27 | ₩13,518 | ₩13,572 | ₩13,358 | ₩13,558 | +0.30% | 33.7만 |
|---|
| 2026.08.26 | ₩13,518 | ₩13,558 | ₩13,492 | ₩13,558 | +0.30% | 45.7만 |
|---|
| 2026.08.25 | ₩13,452 | ₩13,532 | ₩13,425 | ₩13,478 | +0.20% | 35.4만 |
|---|
| 2026.08.24 | ₩13,518 | ₩13,518 | ₩13,425 | ₩13,465 | -0.39% | 43.9만 |
|---|
| 2026.08.21 | ₩13,558 | ₩13,652 | ₩13,532 | ₩13,545 | -0.10% | 22.9만 |
|---|
| 2026.08.20 | ₩13,718 | ₩13,745 | ₩13,638 | ₩13,638 | -0.58% | 18.1만 |
|---|
| 2026.08.19 | ₩13,705 | ₩13,812 | ₩13,665 | ₩13,772 | +0.49% | 27.2만 |
|---|
| 2026.08.18 | ₩13,572 | ₩13,678 | ₩13,572 | ₩13,598 | +0.20% | 25.9만 |
|---|
| 2026.08.17 | ₩13,598 | ₩13,692 | ₩13,598 | ₩13,612 | +0.10% | 30.5만 |
|---|
| 2026.08.14 | ₩13,625 | ₩13,705 | ₩13,625 | ₩13,638 | +0.10% | 19.5만 |
|---|
| 2026.08.13 | ₩13,665 | ₩13,812 | ₩13,625 | ₩13,772 | +0.78% | 53.8만 |
|---|
| 2026.08.12 | ₩13,678 | ₩13,732 | ₩13,625 | ₩13,665 | -0.10% | 38.9만 |
|---|
| 2026.08.11 | ₩13,692 | ₩13,718 | ₩13,665 | ₩13,665 | -0.19% | 25.9만 |
|---|
| 2026.08.10 | ₩13,652 | ₩13,732 | ₩13,638 | ₩13,692 | +0.29% | 27.8만 |
|---|
| 2026.08.07 | ₩13,585 | ₩13,665 | ₩13,558 | ₩13,665 | +0.59% | 40만 |
|---|
| 2026.08.06 | ₩13,412 | ₩13,572 | ₩13,412 | ₩13,545 | +1.00% | 40.7만 |
|---|
| 2026.08.05 | ₩13,358 | ₩13,438 | ₩13,358 | ₩13,371 | +0.10% | 39.6만 |
|---|
| 2026.08.04 | ₩13,345 | ₩13,425 | ₩13,318 | ₩13,318 | -0.20% | 24.3만 |
|---|
| 2026.08.03 | ₩13,371 | ₩13,425 | ₩13,345 | ₩13,345 | -0.20% | 19.3만 |
|---|
| 2026.07.31 | ₩13,425 | ₩13,425 | ₩13,291 | ₩13,305 | -0.89% | 25.1만 |
|---|
| 2026.07.30 | ₩13,265 | ₩13,371 | ₩13,265 | ₩13,371 | +0.80% | 18만 |
|---|
| 2026.07.29 | ₩13,318 | ₩13,371 | ₩13,251 | ₩13,251 | -0.50% | 25.6만 |
|---|
| 2026.07.28 | ₩13,291 | ₩13,371 | ₩13,278 | ₩13,345 | +0.40% | 17.3만 |
|---|
| 2026.07.27 | ₩13,331 | ₩13,358 | ₩13,305 | ₩13,318 | -0.10% | 15.5만 |
|---|
| 2026.07.24 | ₩13,238 | ₩13,358 | ₩13,238 | ₩13,251 | +0.10% | 31.7만 |
|---|
| 2026.07.23 | ₩13,465 | ₩13,478 | ₩13,305 | ₩13,305 | -1.19% | 30.6만 |
|---|
| 2026.07.22 | ₩13,545 | ₩13,558 | ₩13,465 | ₩13,478 | -0.49% | 22.3만 |
|---|
| 2026.07.21 | ₩13,612 | ₩13,612 | ₩13,558 | ₩13,558 | -0.39% | 19.4만 |
|---|
| 2026.07.20 | ₩13,612 | ₩13,612 | ₩13,518 | ₩13,585 | -0.20% | 19.5만 |
|---|
| 2026.07.17 | ₩13,585 | ₩13,652 | ₩13,585 | ₩13,625 | +0.29% | 136.4만 |
|---|
| 2026.07.16 | ₩13,585 | ₩13,638 | ₩13,558 | ₩13,625 | +0.29% | 27.5만 |
|---|
| 2026.07.15 | ₩13,598 | ₩13,652 | ₩13,558 | ₩13,558 | -0.29% | 26.7만 |
|---|
| 2026.07.14 | ₩13,638 | ₩13,705 | ₩13,638 | ₩13,678 | +0.29% | 22.6만 |
|---|
| 2026.07.13 | ₩13,652 | ₩13,732 | ₩13,612 | ₩13,652 | 0.00% | 35.2만 |
|---|
| 2026.07.10 | ₩13,665 | ₩13,692 | ₩13,612 | ₩13,625 | -0.29% | 25.5만 |
|---|
| 2026.07.09 | ₩13,678 | ₩13,692 | ₩13,598 | ₩13,598 | -0.59% | 20.5만 |
|---|
| 2026.07.08 | ₩13,665 | ₩13,692 | ₩13,625 | ₩13,638 | -0.20% | 20만 |
|---|
| 2026.07.07 | ₩13,705 | ₩13,705 | ₩13,652 | ₩13,678 | -0.19% | 20.2만 |
|---|
| 2026.07.06 | ₩13,678 | ₩13,732 | ₩13,665 | ₩13,705 | +0.20% | 16.6만 |
|---|
| 2026.07.02 | ₩13,612 | ₩13,705 | ₩13,612 | ₩13,692 | +0.59% | 16.8만 |
|---|
| 2026.07.01 | ₩13,598 | ₩13,692 | ₩13,572 | ₩13,638 | +0.29% | 24.4만 |
|---|
| 2026.06.30 | ₩13,705 | ₩13,705 | ₩13,598 | ₩13,638 | -0.49% | 33.3만 |
|---|
| 2026.06.29 | ₩13,558 | ₩13,678 | ₩13,558 | ₩13,678 | +0.89% | 27만 |
|---|
| 2026.06.26 | ₩13,518 | ₩13,612 | ₩13,518 | ₩13,558 | +0.30% | 17.6만 |
|---|
| 2026.06.25 | ₩13,505 | ₩13,612 | ₩13,478 | ₩13,545 | +0.30% | 26.3만 |
|---|
| 2026.06.24 | ₩13,425 | ₩13,505 | ₩13,425 | ₩13,505 | +0.60% | 22.6만 |
|---|
| 2026.06.23 | ₩13,452 | ₩13,465 | ₩13,425 | ₩13,425 | -0.20% | 18.3만 |
|---|
| 2026.06.22 | ₩13,465 | ₩13,478 | ₩13,412 | ₩13,452 | -0.10% | 17.9만 |
|---|
| 2026.06.18 | ₩13,492 | ₩13,505 | ₩13,465 | ₩13,492 | 0.00% | 19.6만 |
|---|
| 2026.06.17 | ₩13,518 | ₩13,518 | ₩13,425 | ₩13,425 | -0.69% | 20.1만 |
|---|
| 2026.06.16 | ₩13,518 | ₩13,612 | ₩13,465 | ₩13,505 | -0.10% | 26.1만 |
|---|
| 2026.06.15 | ₩13,505 | ₩13,518 | ₩13,452 | ₩13,478 | -0.20% | 21.9만 |
|---|
| 2026.06.12 | ₩13,572 | ₩13,598 | ₩13,478 | ₩13,532 | -0.29% | 29만 |
|---|
| 2026.06.11 | ₩13,558 | ₩13,585 | ₩13,412 | ₩13,532 | -0.20% | 46만 |
|---|
| 2026.06.10 | ₩13,505 | ₩13,558 | ₩13,478 | ₩13,532 | +0.20% | 14.5만 |
|---|
| 2026.06.09 | ₩13,465 | ₩13,532 | ₩13,452 | ₩13,505 | +0.30% | 21.7만 |
|---|
| 2026.06.08 | ₩13,478 | ₩13,505 | ₩13,425 | ₩13,465 | -0.10% | 16.6만 |
|---|
| 2026.06.05 | ₩13,452 | ₩13,505 | ₩13,425 | ₩13,478 | +0.20% | 32.4만 |
|---|
| 2026.06.04 | ₩13,478 | ₩13,572 | ₩13,465 | ₩13,505 | +0.20% | 23.2만 |
|---|
| 2026.06.03 | ₩13,572 | ₩13,572 | ₩13,452 | ₩13,478 | -0.69% | 24.3만 |
|---|
| 2026.06.02 | ₩13,545 | ₩13,638 | ₩13,492 | ₩13,572 | +0.20% | 27.2만 |
|---|
| 2026.06.01 | ₩13,558 | ₩13,598 | ₩13,518 | ₩13,545 | -0.10% | 32만 |
|---|
| 2026.05.29 | ₩13,625 | ₩13,665 | ₩13,598 | ₩13,638 | +0.10% | 21만 |
|---|
| 2026.05.28 | ₩13,598 | ₩13,612 | ₩13,558 | ₩13,598 | 0.00% | 16.8만 |
|---|
| 2026.05.27 | ₩13,518 | ₩13,585 | ₩13,518 | ₩13,572 | +0.39% | 29.7만 |
|---|
| 2026.05.26 | ₩13,478 | ₩13,545 | ₩13,465 | ₩13,518 | +0.30% | 29.5만 |
|---|
| 2026.05.22 | ₩13,385 | ₩13,492 | ₩13,385 | ₩13,425 | +0.30% | 22만 |
|---|
| 2026.05.21 | ₩13,345 | ₩13,412 | ₩13,305 | ₩13,371 | +0.20% | 36.2만 |
|---|
| 2026.05.20 | ₩13,198 | ₩13,412 | ₩13,171 | ₩13,398 | +1.52% | 73.8만 |
|---|
| 2026.05.19 | ₩13,198 | ₩13,345 | ₩13,145 | ₩13,158 | -0.30% | 46.8만 |
|---|
| 2026.05.18 | ₩13,318 | ₩13,345 | ₩13,185 | ₩13,198 | -0.90% | 62.8만 |
|---|
| 2026.05.15 | ₩13,412 | ₩13,452 | ₩13,331 | ₩13,345 | -0.50% | 34.9만 |
|---|
| 2026.05.14 | ₩13,732 | ₩13,732 | ₩13,598 | ₩13,598 | -0.97% | 21.2만 |
|---|
| 2026.05.13 | ₩13,652 | ₩13,705 | ₩13,638 | ₩13,678 | +0.20% | 19.5만 |
|---|
| 2026.05.12 | ₩13,718 | ₩13,718 | ₩13,585 | ₩13,692 | -0.19% | 24.4만 |
|---|
| 2026.05.11 | ₩13,705 | ₩13,772 | ₩13,705 | ₩13,718 | +0.10% | 18.6만 |
|---|
| 2026.05.08 | ₩13,812 | ₩13,839 | ₩13,772 | ₩13,799 | -0.10% | 14.1만 |
|---|
| 2026.05.07 | ₩13,852 | ₩13,865 | ₩13,772 | ₩13,812 | -0.29% | 31.4만 |
|---|
| 2026.05.06 | ₩13,772 | ₩13,812 | ₩13,745 | ₩13,799 | +0.19% | 15.6만 |
|---|
| 2026.05.05 | ₩13,705 | ₩13,758 | ₩13,678 | ₩13,705 | 0.00% | 30.1만 |
|---|
| 2026.05.04 | ₩13,865 | ₩13,865 | ₩13,692 | ₩13,692 | -1.25% | 21.7만 |
|---|
| 2026.05.01 | ₩13,825 | ₩13,892 | ₩13,812 | ₩13,865 | +0.29% | 15.9만 |
|---|
| 2026.04.30 | ₩13,892 | ₩13,905 | ₩13,825 | ₩13,852 | -0.29% | 38.1만 |
|---|
| 2026.04.29 | ₩13,799 | ₩13,852 | ₩13,799 | ₩13,839 | +0.29% | 17.7만 |
|---|
| 2026.04.28 | ₩13,879 | ₩13,879 | ₩13,812 | ₩13,825 | -0.38% | 15.7만 |
|---|
| 2026.04.27 | ₩13,745 | ₩13,905 | ₩13,745 | ₩13,879 | +0.97% | 18.9만 |
|---|
| 2026.04.24 | ₩13,758 | ₩13,839 | ₩13,705 | ₩13,799 | +0.29% | 17.3만 |
|---|
| 2026.04.23 | ₩13,839 | ₩13,892 | ₩13,772 | ₩13,772 | -0.48% | 13.8만 |
|---|
| 2026.04.22 | ₩13,852 | ₩13,892 | ₩13,812 | ₩13,839 | -0.10% | 22.7만 |
|---|
| 2026.04.21 | ₩13,865 | ₩13,905 | ₩13,839 | ₩13,839 | -0.19% | 27.7만 |
|---|
| 2026.04.20 | ₩13,919 | ₩13,972 | ₩13,905 | ₩13,919 | 0.00% | 18.5만 |
|---|
| 2026.04.17 | ₩13,959 | ₩13,999 | ₩13,919 | ₩13,985 | +0.19% | 19.5만 |
|---|
| 2026.04.16 | ₩13,892 | ₩14,079 | ₩13,758 | ₩13,879 | -0.10% | 19.1만 |
|---|
| 2026.04.15 | ₩13,865 | ₩13,999 | ₩13,865 | ₩13,919 | +0.38% | 48.9만 |
|---|
| 2026.04.14 | ₩13,905 | ₩14,025 | ₩13,905 | ₩14,012 | +0.77% | 24.6만 |
|---|
| 2026.04.13 | ₩13,825 | ₩13,932 | ₩13,812 | ₩13,932 | +0.77% | 33.9만 |
|---|
| 2026.04.10 | ₩13,758 | ₩13,865 | ₩13,758 | ₩13,865 | +0.78% | 36만 |
|---|
| 2026.04.09 | ₩13,678 | ₩13,785 | ₩13,612 | ₩13,758 | +0.59% | 25.8만 |
|---|
| 2026.04.08 | ₩13,612 | ₩13,692 | ₩13,572 | ₩13,652 | +0.29% | 26만 |
|---|
| 2026.04.07 | ₩13,452 | ₩13,478 | ₩13,371 | ₩13,438 | -0.10% | 20만 |
|---|
| 2026.04.06 | ₩13,532 | ₩13,545 | ₩13,398 | ₩13,532 | 0.00% | 27.2만 |
|---|
| 2026.04.02 | ₩13,438 | ₩13,532 | ₩13,318 | ₩13,438 | 0.00% | 31.3만 |
|---|
| 2026.04.01 | ₩13,598 | ₩13,638 | ₩13,478 | ₩13,558 | -0.29% | 30.2만 |
|---|
| 2026.03.31 | ₩13,171 | ₩13,478 | ₩13,158 | ₩13,478 | +2.33% | 74.3만 |
|---|
| 2026.03.30 | ₩13,051 | ₩13,118 | ₩12,944 | ₩12,998 | -0.41% | 52.4만 |
|---|
| 2026.03.27 | ₩13,158 | ₩13,211 | ₩12,971 | ₩12,998 | -1.22% | 60.2만 |
|---|
| 2026.03.26 | ₩13,305 | ₩13,358 | ₩13,078 | ₩13,145 | -1.20% | 37.7만 |
|---|
| 2026.03.25 | ₩13,345 | ₩13,398 | ₩13,305 | ₩13,358 | +0.10% | 45.1만 |
|---|
| 2026.03.24 | ₩13,171 | ₩13,318 | ₩13,171 | ₩13,291 | +0.91% | 34.1만 |
|---|
| 2026.03.23 | ₩13,291 | ₩13,331 | ₩13,118 | ₩13,278 | -0.10% | 35.6만 |
|---|
| 2026.03.20 | ₩13,318 | ₩13,331 | ₩13,091 | ₩13,091 | -1.70% | 57.8만 |
|---|
| 2026.03.19 | ₩13,438 | ₩13,438 | ₩13,331 | ₩13,345 | -0.70% | 34.6만 |
|---|
| 2026.03.18 | ₩13,558 | ₩13,572 | ₩13,438 | ₩13,465 | -0.69% | 28.9만 |
|---|
| 2026.03.17 | ₩13,505 | ₩13,545 | ₩13,465 | ₩13,545 | +0.30% | 23.6만 |
|---|
| 2026.03.16 | ₩13,371 | ₩13,478 | ₩13,371 | ₩13,425 | +0.40% | 30만 |
|---|
| 2026.03.13 | ₩13,438 | ₩13,452 | ₩13,331 | ₩13,331 | -0.79% | 30.3만 |
|---|
| 2026.03.12 | ₩13,665 | ₩13,665 | ₩13,412 | ₩13,438 | -1.66% | 69.2만 |
|---|
| 2026.03.11 | ₩13,745 | ₩13,785 | ₩13,598 | ₩13,638 | -0.78% | 77.3만 |
|---|
| 2026.03.10 | ₩13,638 | ₩13,825 | ₩13,612 | ₩13,785 | +1.08% | 35.7만 |
|---|
| 2026.03.09 | ₩13,705 | ₩13,745 | ₩13,492 | ₩13,678 | -0.19% | 58.8만 |
|---|
| 2026.03.06 | ₩13,892 | ₩13,919 | ₩13,772 | ₩13,772 | -0.86% | 36.9만 |
|---|
| 2026.03.05 | ₩14,065 | ₩14,065 | ₩13,945 | ₩13,959 | -0.76% | 21.6만 |
|---|
| 2026.03.04 | ₩14,052 | ₩14,105 | ₩13,999 | ₩14,039 | -0.09% | 29.6만 |
|---|
| 2026.03.03 | ₩14,105 | ₩14,199 | ₩13,972 | ₩14,039 | -0.47% | 35.2만 |
|---|
| 2026.03.02 | ₩14,025 | ₩14,132 | ₩14,025 | ₩14,132 | +0.76% | 32.9만 |
|---|
| 2026.02.27 | ₩14,145 | ₩14,199 | ₩14,079 | ₩14,159 | +0.09% | 34.1만 |
|---|
| 2026.02.26 | ₩14,292 | ₩14,292 | ₩14,172 | ₩14,199 | -0.65% | 42.1만 |
|---|
| 2026.02.25 | ₩14,279 | ₩14,306 | ₩14,199 | ₩14,239 | -0.28% | 30.2만 |
|---|
| 2026.02.24 | ₩14,199 | ₩14,252 | ₩14,199 | ₩14,252 | +0.38% | 25.4만 |
|---|
| 2026.02.23 | ₩14,279 | ₩14,292 | ₩14,199 | ₩14,212 | -0.47% | 22.7만 |
|---|
| 2026.02.20 | ₩14,319 | ₩14,332 | ₩14,292 | ₩14,332 | +0.09% | 10.2만 |
|---|
| 2026.02.19 | ₩14,266 | ₩14,306 | ₩14,252 | ₩14,279 | +0.09% | 21.6만 |
|---|
| 2026.02.18 | ₩14,319 | ₩14,332 | ₩14,266 | ₩14,292 | -0.19% | 18.4만 |
|---|
| 2026.02.17 | ₩14,359 | ₩14,359 | ₩14,266 | ₩14,279 | -0.56% | 30.2만 |
|---|
| 2026.02.13 | ₩14,292 | ₩14,359 | ₩14,266 | ₩14,359 | +0.47% | 25.5만 |
|---|
| 2026.02.12 | ₩14,412 | ₩14,412 | ₩14,346 | ₩14,346 | -0.46% | 20.5만 |
|---|
| 2026.02.11 | ₩14,412 | ₩14,426 | ₩14,372 | ₩14,386 | -0.19% | 29만 |
|---|
| 2026.02.10 | ₩14,386 | ₩14,386 | ₩14,306 | ₩14,372 | -0.09% | 21.4만 |
|---|
| 2026.02.09 | ₩14,319 | ₩14,346 | ₩14,266 | ₩14,332 | +0.09% | 23.9만 |
|---|
| 2026.02.06 | ₩14,332 | ₩14,332 | ₩14,266 | ₩14,266 | -0.47% | 25.3만 |
|---|
| 2026.02.05 | ₩14,292 | ₩14,319 | ₩14,266 | ₩14,279 | -0.09% | 27.1만 |
|---|
| 2026.02.04 | ₩14,279 | ₩14,306 | ₩14,252 | ₩14,266 | -0.09% | 30.4만 |
|---|
| 2026.02.03 | ₩14,199 | ₩14,252 | ₩14,186 | ₩14,239 | +0.28% | 34.3만 |
|---|
| 2026.02.02 | ₩14,159 | ₩14,239 | ₩14,145 | ₩14,212 | +0.38% | 26.3만 |
|---|
| 2026.01.30 | ₩14,159 | ₩14,199 | ₩14,119 | ₩14,199 | +0.28% | 29.5만 |
|---|
| 2026.01.29 | ₩14,132 | ₩14,186 | ₩14,119 | ₩14,186 | +0.38% | 28.1만 |
|---|
| 2026.01.28 | ₩14,159 | ₩14,172 | ₩14,119 | ₩14,145 | -0.09% | 20.9만 |
|---|
| 2026.01.27 | ₩14,119 | ₩14,172 | ₩14,119 | ₩14,172 | +0.38% | 20.3만 |
|---|
| 2026.01.26 | ₩14,132 | ₩14,145 | ₩14,105 | ₩14,132 | 0.00% | 21.2만 |
|---|
| 2026.01.23 | ₩14,186 | ₩14,199 | ₩14,092 | ₩14,105 | -0.56% | 27.9만 |
|---|
| 2026.01.22 | ₩14,159 | ₩14,199 | ₩14,105 | ₩14,145 | -0.09% | 26.5만 |
|---|
| 2026.01.21 | ₩14,172 | ₩14,199 | ₩14,145 | ₩14,159 | -0.09% | 43만 |
|---|
| 2026.01.20 | ₩14,119 | ₩14,132 | ₩14,039 | ₩14,079 | -0.28% | 27.2만 |
|---|
| 2026.01.16 | ₩14,279 | ₩14,292 | ₩14,199 | ₩14,226 | -0.37% | 113.7만 |
|---|
| 2026.01.15 | ₩14,319 | ₩14,332 | ₩14,279 | ₩14,279 | -0.28% | 47.7만 |
|---|
| 2026.01.14 | ₩14,332 | ₩14,346 | ₩14,292 | ₩14,346 | +0.09% | 38.1만 |
|---|
| 2026.01.13 | ₩14,346 | ₩14,386 | ₩14,319 | ₩14,346 | 0.00% | 28.4만 |
|---|
| 2026.01.12 | ₩14,386 | ₩14,412 | ₩14,332 | ₩14,346 | -0.28% | 32.1만 |
|---|
| 2026.01.09 | ₩14,332 | ₩14,399 | ₩14,332 | ₩14,386 | +0.37% | 23.8만 |
|---|
| 2026.01.08 | ₩14,306 | ₩14,346 | ₩14,292 | ₩14,332 | +0.19% | 17.4만 |
|---|
| 2026.01.07 | ₩14,346 | ₩14,359 | ₩14,306 | ₩14,332 | -0.09% | 33.6만 |
|---|
| 2026.01.06 | ₩14,359 | ₩14,412 | ₩14,332 | ₩14,346 | -0.09% | 27.4만 |
|---|
| 2026.01.05 | ₩14,386 | ₩14,412 | ₩14,332 | ₩14,386 | 0.00% | 24.1만 |
|---|
| 2026.01.02 | ₩14,452 | ₩14,479 | ₩14,332 | ₩14,386 | -0.46% | 29만 |
|---|
| 2025.12.31 | ₩14,479 | ₩14,479 | ₩14,359 | ₩14,452 | -0.18% | 65만 |
|---|
| 2025.12.30 | ₩14,452 | ₩14,479 | ₩14,399 | ₩14,466 | +0.09% | 16.7만 |
|---|
| 2025.12.29 | ₩14,479 | ₩14,492 | ₩14,399 | ₩14,412 | -0.46% | 23.9만 |
|---|
| 2025.12.26 | ₩14,479 | ₩14,492 | ₩14,439 | ₩14,479 | 0.00% | 19.4만 |
|---|
| 2025.12.24 | ₩14,399 | ₩14,439 | ₩14,372 | ₩14,426 | +0.19% | 13.7만 |
|---|
| 2025.12.23 | ₩14,386 | ₩14,452 | ₩14,372 | ₩14,426 | +0.28% | 52.3만 |
|---|
| 2025.12.22 | ₩14,346 | ₩14,426 | ₩14,346 | ₩14,386 | +0.28% | 51.2만 |
|---|
| 2025.12.19 | ₩14,519 | ₩14,519 | ₩14,466 | ₩14,519 | 0.00% | 17.6만 |
|---|
| 2025.12.18 | ₩14,412 | ₩14,532 | ₩14,412 | ₩14,466 | +0.37% | 22만 |
|---|
| 2025.12.17 | ₩14,452 | ₩14,452 | ₩14,426 | ₩14,452 | 0.00% | 11.4만 |
|---|
| 2025.12.16 | ₩14,426 | ₩14,479 | ₩14,412 | ₩14,412 | -0.09% | 11.9만 |
|---|
| 2025.12.15 | ₩14,439 | ₩14,492 | ₩14,426 | ₩14,466 | +0.18% | 22만 |
|---|
| 2025.12.12 | ₩14,426 | ₩14,426 | ₩14,386 | ₩14,399 | -0.19% | 13.5만 |
|---|
| 2025.12.11 | ₩14,399 | ₩14,452 | ₩14,372 | ₩14,452 | +0.37% | 30.5만 |
|---|
| 2025.12.10 | ₩14,466 | ₩14,479 | ₩14,372 | ₩14,466 | 0.00% | 21.2만 |
|---|
| 2025.12.09 | ₩14,426 | ₩14,506 | ₩14,386 | ₩14,426 | 0.00% | 28만 |
|---|
| 2025.12.08 | ₩14,426 | ₩14,452 | ₩14,346 | ₩14,452 | +0.19% | 22.2만 |
|---|
| 2025.12.05 | ₩14,532 | ₩14,532 | ₩14,399 | ₩14,412 | -0.83% | 24.8만 |
|---|
| 2025.12.04 | ₩14,573 | ₩14,573 | ₩14,452 | ₩14,492 | -0.55% | 18.5만 |
|---|
| 2025.12.03 | ₩14,492 | ₩14,559 | ₩14,439 | ₩14,559 | +0.46% | 16.8만 |
|---|
| 2025.12.02 | ₩14,586 | ₩14,586 | ₩14,412 | ₩14,479 | -0.73% | 24.5만 |
|---|
| 2025.12.01 | ₩14,573 | ₩14,639 | ₩14,492 | ₩14,519 | -0.37% | 21.1만 |
|---|
| 2025.11.28 | ₩14,666 | ₩14,733 | ₩14,573 | ₩14,653 | -0.09% | 13.9만 |
|---|
| 2025.11.26 | ₩14,546 | ₩14,626 | ₩14,532 | ₩14,613 | +0.46% | 13.8만 |
|---|
| 2025.11.25 | ₩14,519 | ₩14,546 | ₩14,492 | ₩14,506 | -0.09% | 14만 |
|---|
| 2025.11.24 | ₩14,386 | ₩14,506 | ₩14,359 | ₩14,506 | +0.83% | 18.8만 |
|---|
| 2025.11.21 | ₩14,292 | ₩14,372 | ₩14,279 | ₩14,319 | +0.19% | 14.7만 |
|---|
| 2025.11.20 | ₩14,412 | ₩14,479 | ₩14,279 | ₩14,292 | -0.83% | 20.6만 |
|---|
| 2025.11.19 | ₩14,492 | ₩14,506 | ₩14,332 | ₩14,399 | -0.64% | 21만 |
|---|
| 2025.11.18 | ₩14,492 | ₩14,492 | ₩14,439 | ₩14,479 | -0.09% | 14.8만 |
|---|
| 2025.11.17 | ₩14,412 | ₩14,506 | ₩14,412 | ₩14,479 | +0.46% | 27만 |
|---|
| 2025.11.14 | ₩14,573 | ₩14,586 | ₩14,412 | ₩14,412 | -1.10% | 32.9만 |
|---|
| 2025.11.13 | ₩14,786 | ₩14,786 | ₩14,679 | ₩14,679 | -0.72% | 17만 |
|---|
| 2025.11.12 | ₩14,759 | ₩14,799 | ₩14,746 | ₩14,786 | +0.18% | 15.7만 |
|---|
| 2025.11.11 | ₩14,813 | ₩14,839 | ₩14,733 | ₩14,759 | -0.36% | 15.7만 |
|---|
| 2025.11.10 | ₩14,719 | ₩14,826 | ₩14,679 | ₩14,813 | +0.63% | 23.1만 |
|---|
| 2025.11.07 | ₩14,733 | ₩14,746 | ₩14,626 | ₩14,706 | -0.18% | 21.5만 |
|---|
| 2025.11.06 | ₩14,813 | ₩14,826 | ₩14,679 | ₩14,706 | -0.72% | 22만 |
|---|
| 2025.11.05 | ₩14,826 | ₩14,826 | ₩14,746 | ₩14,773 | -0.36% | 13.7만 |
|---|
| 2025.11.04 | ₩14,839 | ₩14,866 | ₩14,746 | ₩14,773 | -0.45% | 24.5만 |
|---|
| 2025.11.03 | ₩14,906 | ₩14,919 | ₩14,839 | ₩14,866 | -0.27% | 19.9만 |
|---|
| 2025.10.31 | ₩14,906 | ₩14,919 | ₩14,839 | ₩14,906 | 0.00% | 30.5만 |
|---|
| 2025.10.30 | ₩14,839 | ₩14,866 | ₩14,813 | ₩14,866 | +0.18% | 14.5만 |
|---|
| 2025.10.29 | ₩14,839 | ₩14,906 | ₩14,773 | ₩14,839 | 0.00% | 21만 |
|---|
| 2025.10.28 | ₩14,853 | ₩14,853 | ₩14,759 | ₩14,839 | -0.09% | 21만 |
|---|
| 2025.10.27 | ₩14,879 | ₩14,893 | ₩14,786 | ₩14,799 | -0.54% | 22.5만 |
|---|
| 2025.10.24 | ₩14,813 | ₩14,893 | ₩14,786 | ₩14,853 | +0.27% | 14.5만 |
|---|
| 2025.10.23 | ₩14,839 | ₩14,839 | ₩14,786 | ₩14,826 | -0.09% | 18.2만 |
|---|
| 2025.10.22 | ₩14,879 | ₩14,879 | ₩14,773 | ₩14,839 | -0.27% | 20만 |
|---|
| 2025.10.21 | ₩14,759 | ₩14,839 | ₩14,706 | ₩14,839 | +0.54% | 19.5만 |
|---|
| 2025.10.20 | ₩14,759 | ₩14,786 | ₩14,679 | ₩14,719 | -0.27% | 24.9만 |
|---|
| 2025.10.17 | ₩14,759 | ₩14,813 | ₩14,666 | ₩14,733 | -0.18% | 16.5만 |
|---|
| 2025.10.16 | ₩14,813 | ₩14,826 | ₩14,626 | ₩14,759 | -0.36% | 19.6만 |
|---|
| 2025.10.15 | ₩14,719 | ₩14,786 | ₩14,693 | ₩14,759 | +0.27% | 11.9만 |
|---|
| 2025.10.14 | ₩14,773 | ₩14,813 | ₩14,706 | ₩14,813 | +0.27% | 23.6만 |
|---|
| 2025.10.13 | ₩14,679 | ₩14,813 | ₩14,653 | ₩14,786 | +0.73% | 17.1만 |
|---|
| 2025.10.10 | ₩14,813 | ₩14,826 | ₩14,613 | ₩14,693 | -0.81% | 18.6만 |
|---|