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 | ₩12,536 | ₩12,670 | ₩12,536 | ₩12,616 | +0.64% | 22.9만 |
| 2026.10.08 | ₩12,469 | ₩12,603 | ₩12,443 | ₩12,603 | +1.07% | 30.4만 |
| 2026.10.07 | ₩12,496 | ₩12,550 | ₩12,443 | ₩12,509 | +0.11% | 35.9만 |
| 2026.10.06 | ₩12,483 | ₩12,603 | ₩12,416 | ₩12,603 | +0.96% | 41만 |
| 2026.10.05 | ₩12,496 | ₩12,523 | ₩12,389 | ₩12,416 | -0.64% | 39.9만 |
| 2026.10.02 | ₩12,630 | ₩12,683 | ₩12,509 | ₩12,523 | -0.85% | 53.1만 |
| 2026.10.01 | ₩12,416 | ₩12,576 | ₩12,362 | ₩12,483 | +0.54% | 53.7만 |
| 2026.09.30 | ₩12,523 | ₩12,603 | ₩12,443 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,443 |
| -0.64% |
| 48.7만 |
| 2026.09.29 | ₩12,469 | ₩12,536 | ₩12,389 | ₩12,523 | +0.43% | 56.1만 |
|---|
| 2026.09.28 | ₩12,590 | ₩12,630 | ₩12,496 | ₩12,509 | -0.64% | 43.7만 |
|---|
| 2026.09.25 | ₩12,616 | ₩12,670 | ₩12,576 | ₩12,670 | +0.42% | 30.9만 |
|---|
| 2026.09.24 | ₩12,576 | ₩12,630 | ₩12,496 | ₩12,563 | -0.11% | 50.9만 |
|---|
| 2026.09.23 | ₩12,830 | ₩12,844 | ₩12,563 | ₩12,603 | -1.77% | 56.3만 |
|---|
| 2026.09.22 | ₩12,763 | ₩12,817 | ₩12,763 | ₩12,817 | +0.42% | 40만 |
|---|
| 2026.09.21 | ₩12,790 | ₩12,857 | ₩12,723 | ₩12,777 | -0.10% | 80.8만 |
|---|
| 2026.09.18 | ₩12,844 | ₩12,897 | ₩12,710 | ₩12,897 | +0.42% | 65.2만 |
|---|
| 2026.09.17 | ₩12,870 | ₩12,937 | ₩12,857 | ₩12,870 | 0.00% | 53.9만 |
|---|
| 2026.09.16 | ₩12,897 | ₩12,950 | ₩12,857 | ₩12,857 | -0.31% | 34.2만 |
|---|
| 2026.09.15 | ₩12,844 | ₩12,924 | ₩12,750 | ₩12,830 | -0.10% | 105만 |
|---|
| 2026.09.14 | ₩13,004 | ₩13,004 | ₩12,924 | ₩12,924 | -0.62% | 27.4만 |
|---|
| 2026.09.11 | ₩13,044 | ₩13,124 | ₩12,964 | ₩12,964 | -0.61% | 25.8만 |
|---|
| 2026.09.10 | ₩13,178 | ₩13,191 | ₩13,031 | ₩13,031 | -1.12% | 28.1만 |
|---|
| 2026.09.09 | ₩13,311 | ₩13,325 | ₩13,204 | ₩13,218 | -0.70% | 26.3만 |
|---|
| 2026.09.08 | ₩13,325 | ₩13,351 | ₩13,298 | ₩13,338 | +0.10% | 25.1만 |
|---|
| 2026.09.04 | ₩13,271 | ₩13,325 | ₩13,271 | ₩13,298 | +0.20% | 21.2만 |
|---|
| 2026.09.03 | ₩13,365 | ₩13,392 | ₩13,325 | ₩13,325 | -0.30% | 28.7만 |
|---|
| 2026.09.02 | ₩13,351 | ₩13,392 | ₩13,325 | ₩13,338 | -0.10% | 18만 |
|---|
| 2026.09.01 | ₩13,392 | ₩13,498 | ₩13,298 | ₩13,298 | -0.70% | 27.7만 |
|---|
| 2026.08.31 | ₩13,565 | ₩13,565 | ₩13,378 | ₩13,445 | -0.89% | 36.2만 |
|---|
| 2026.08.28 | ₩13,552 | ₩13,579 | ₩13,512 | ₩13,552 | 0.00% | 18.4만 |
|---|
| 2026.08.27 | ₩13,539 | ₩13,592 | ₩13,378 | ₩13,579 | +0.30% | 33.7만 |
|---|
| 2026.08.26 | ₩13,539 | ₩13,579 | ₩13,512 | ₩13,579 | +0.30% | 45.7만 |
|---|
| 2026.08.25 | ₩13,472 | ₩13,552 | ₩13,445 | ₩13,498 | +0.20% | 35.4만 |
|---|
| 2026.08.24 | ₩13,539 | ₩13,539 | ₩13,445 | ₩13,485 | -0.39% | 43.9만 |
|---|
| 2026.08.21 | ₩13,579 | ₩13,672 | ₩13,552 | ₩13,565 | -0.10% | 22.9만 |
|---|
| 2026.08.20 | ₩13,739 | ₩13,766 | ₩13,659 | ₩13,659 | -0.58% | 18.1만 |
|---|
| 2026.08.19 | ₩13,726 | ₩13,833 | ₩13,686 | ₩13,792 | +0.49% | 27.2만 |
|---|
| 2026.08.18 | ₩13,592 | ₩13,699 | ₩13,592 | ₩13,619 | +0.20% | 25.9만 |
|---|
| 2026.08.17 | ₩13,619 | ₩13,712 | ₩13,619 | ₩13,632 | +0.10% | 30.5만 |
|---|
| 2026.08.14 | ₩13,645 | ₩13,726 | ₩13,645 | ₩13,659 | +0.10% | 19.5만 |
|---|
| 2026.08.13 | ₩13,686 | ₩13,833 | ₩13,645 | ₩13,792 | +0.78% | 53.8만 |
|---|
| 2026.08.12 | ₩13,699 | ₩13,752 | ₩13,645 | ₩13,686 | -0.10% | 38.9만 |
|---|
| 2026.08.11 | ₩13,712 | ₩13,739 | ₩13,686 | ₩13,686 | -0.19% | 25.9만 |
|---|
| 2026.08.10 | ₩13,672 | ₩13,752 | ₩13,659 | ₩13,712 | +0.29% | 27.8만 |
|---|
| 2026.08.07 | ₩13,605 | ₩13,686 | ₩13,579 | ₩13,686 | +0.59% | 40만 |
|---|
| 2026.08.06 | ₩13,432 | ₩13,592 | ₩13,432 | ₩13,565 | +1.00% | 40.7만 |
|---|
| 2026.08.05 | ₩13,378 | ₩13,458 | ₩13,378 | ₩13,392 | +0.10% | 39.6만 |
|---|
| 2026.08.04 | ₩13,365 | ₩13,445 | ₩13,338 | ₩13,338 | -0.20% | 24.3만 |
|---|
| 2026.08.03 | ₩13,392 | ₩13,445 | ₩13,365 | ₩13,365 | -0.20% | 19.3만 |
|---|
| 2026.07.31 | ₩13,445 | ₩13,445 | ₩13,311 | ₩13,325 | -0.89% | 25.1만 |
|---|
| 2026.07.30 | ₩13,285 | ₩13,392 | ₩13,285 | ₩13,392 | +0.80% | 18만 |
|---|
| 2026.07.29 | ₩13,338 | ₩13,392 | ₩13,271 | ₩13,271 | -0.50% | 25.6만 |
|---|
| 2026.07.28 | ₩13,311 | ₩13,392 | ₩13,298 | ₩13,365 | +0.40% | 17.3만 |
|---|
| 2026.07.27 | ₩13,351 | ₩13,378 | ₩13,325 | ₩13,338 | -0.10% | 15.5만 |
|---|
| 2026.07.24 | ₩13,258 | ₩13,378 | ₩13,258 | ₩13,271 | +0.10% | 31.7만 |
|---|
| 2026.07.23 | ₩13,485 | ₩13,498 | ₩13,325 | ₩13,325 | -1.19% | 30.6만 |
|---|
| 2026.07.22 | ₩13,565 | ₩13,579 | ₩13,485 | ₩13,498 | -0.49% | 22.3만 |
|---|
| 2026.07.21 | ₩13,632 | ₩13,632 | ₩13,579 | ₩13,579 | -0.39% | 19.4만 |
|---|
| 2026.07.20 | ₩13,632 | ₩13,632 | ₩13,539 | ₩13,605 | -0.20% | 19.5만 |
|---|
| 2026.07.17 | ₩13,605 | ₩13,672 | ₩13,605 | ₩13,645 | +0.29% | 136.4만 |
|---|
| 2026.07.16 | ₩13,605 | ₩13,659 | ₩13,579 | ₩13,645 | +0.29% | 27.5만 |
|---|
| 2026.07.15 | ₩13,619 | ₩13,672 | ₩13,579 | ₩13,579 | -0.29% | 26.7만 |
|---|
| 2026.07.14 | ₩13,659 | ₩13,726 | ₩13,659 | ₩13,699 | +0.29% | 22.6만 |
|---|
| 2026.07.13 | ₩13,672 | ₩13,752 | ₩13,632 | ₩13,672 | 0.00% | 35.2만 |
|---|
| 2026.07.10 | ₩13,686 | ₩13,712 | ₩13,632 | ₩13,645 | -0.29% | 25.5만 |
|---|
| 2026.07.09 | ₩13,699 | ₩13,712 | ₩13,619 | ₩13,619 | -0.59% | 20.5만 |
|---|
| 2026.07.08 | ₩13,686 | ₩13,712 | ₩13,645 | ₩13,659 | -0.20% | 20만 |
|---|
| 2026.07.07 | ₩13,726 | ₩13,726 | ₩13,672 | ₩13,699 | -0.19% | 20.2만 |
|---|
| 2026.07.06 | ₩13,699 | ₩13,752 | ₩13,686 | ₩13,726 | +0.20% | 16.6만 |
|---|
| 2026.07.02 | ₩13,632 | ₩13,726 | ₩13,632 | ₩13,712 | +0.59% | 16.8만 |
|---|
| 2026.07.01 | ₩13,619 | ₩13,712 | ₩13,592 | ₩13,659 | +0.29% | 24.4만 |
|---|
| 2026.06.30 | ₩13,726 | ₩13,726 | ₩13,619 | ₩13,659 | -0.49% | 33.3만 |
|---|
| 2026.06.29 | ₩13,579 | ₩13,699 | ₩13,579 | ₩13,699 | +0.89% | 27만 |
|---|
| 2026.06.26 | ₩13,539 | ₩13,632 | ₩13,539 | ₩13,579 | +0.30% | 17.6만 |
|---|
| 2026.06.25 | ₩13,525 | ₩13,632 | ₩13,498 | ₩13,565 | +0.30% | 26.3만 |
|---|
| 2026.06.24 | ₩13,445 | ₩13,525 | ₩13,445 | ₩13,525 | +0.60% | 22.6만 |
|---|
| 2026.06.23 | ₩13,472 | ₩13,485 | ₩13,445 | ₩13,445 | -0.20% | 18.3만 |
|---|
| 2026.06.22 | ₩13,485 | ₩13,498 | ₩13,432 | ₩13,472 | -0.10% | 17.9만 |
|---|
| 2026.06.18 | ₩13,512 | ₩13,525 | ₩13,485 | ₩13,512 | 0.00% | 19.6만 |
|---|
| 2026.06.17 | ₩13,539 | ₩13,539 | ₩13,445 | ₩13,445 | -0.69% | 20.1만 |
|---|
| 2026.06.16 | ₩13,539 | ₩13,632 | ₩13,485 | ₩13,525 | -0.10% | 26.1만 |
|---|
| 2026.06.15 | ₩13,525 | ₩13,539 | ₩13,472 | ₩13,498 | -0.20% | 21.9만 |
|---|
| 2026.06.12 | ₩13,592 | ₩13,619 | ₩13,498 | ₩13,552 | -0.29% | 29만 |
|---|
| 2026.06.11 | ₩13,579 | ₩13,605 | ₩13,432 | ₩13,552 | -0.20% | 46만 |
|---|
| 2026.06.10 | ₩13,525 | ₩13,579 | ₩13,498 | ₩13,552 | +0.20% | 14.5만 |
|---|
| 2026.06.09 | ₩13,485 | ₩13,552 | ₩13,472 | ₩13,525 | +0.30% | 21.7만 |
|---|
| 2026.06.08 | ₩13,498 | ₩13,525 | ₩13,445 | ₩13,485 | -0.10% | 16.6만 |
|---|
| 2026.06.05 | ₩13,472 | ₩13,525 | ₩13,445 | ₩13,498 | +0.20% | 32.4만 |
|---|
| 2026.06.04 | ₩13,498 | ₩13,592 | ₩13,485 | ₩13,525 | +0.20% | 23.2만 |
|---|
| 2026.06.03 | ₩13,592 | ₩13,592 | ₩13,472 | ₩13,498 | -0.69% | 24.3만 |
|---|
| 2026.06.02 | ₩13,565 | ₩13,659 | ₩13,512 | ₩13,592 | +0.20% | 27.2만 |
|---|
| 2026.06.01 | ₩13,579 | ₩13,619 | ₩13,539 | ₩13,565 | -0.10% | 32만 |
|---|
| 2026.05.29 | ₩13,645 | ₩13,686 | ₩13,619 | ₩13,659 | +0.10% | 21만 |
|---|
| 2026.05.28 | ₩13,619 | ₩13,632 | ₩13,579 | ₩13,619 | 0.00% | 16.8만 |
|---|
| 2026.05.27 | ₩13,539 | ₩13,605 | ₩13,539 | ₩13,592 | +0.39% | 29.7만 |
|---|
| 2026.05.26 | ₩13,498 | ₩13,565 | ₩13,485 | ₩13,539 | +0.30% | 29.5만 |
|---|
| 2026.05.22 | ₩13,405 | ₩13,512 | ₩13,405 | ₩13,445 | +0.30% | 22만 |
|---|
| 2026.05.21 | ₩13,365 | ₩13,432 | ₩13,325 | ₩13,392 | +0.20% | 36.2만 |
|---|
| 2026.05.20 | ₩13,218 | ₩13,432 | ₩13,191 | ₩13,418 | +1.52% | 73.8만 |
|---|
| 2026.05.19 | ₩13,218 | ₩13,365 | ₩13,164 | ₩13,178 | -0.30% | 46.8만 |
|---|
| 2026.05.18 | ₩13,338 | ₩13,365 | ₩13,204 | ₩13,218 | -0.90% | 62.8만 |
|---|
| 2026.05.15 | ₩13,432 | ₩13,472 | ₩13,351 | ₩13,365 | -0.50% | 34.9만 |
|---|
| 2026.05.14 | ₩13,752 | ₩13,752 | ₩13,619 | ₩13,619 | -0.97% | 21.2만 |
|---|
| 2026.05.13 | ₩13,672 | ₩13,726 | ₩13,659 | ₩13,699 | +0.20% | 19.5만 |
|---|
| 2026.05.12 | ₩13,739 | ₩13,739 | ₩13,605 | ₩13,712 | -0.19% | 24.4만 |
|---|
| 2026.05.11 | ₩13,726 | ₩13,792 | ₩13,726 | ₩13,739 | +0.10% | 18.6만 |
|---|
| 2026.05.08 | ₩13,833 | ₩13,859 | ₩13,792 | ₩13,819 | -0.10% | 14.1만 |
|---|
| 2026.05.07 | ₩13,873 | ₩13,886 | ₩13,792 | ₩13,833 | -0.29% | 31.4만 |
|---|
| 2026.05.06 | ₩13,792 | ₩13,833 | ₩13,766 | ₩13,819 | +0.19% | 15.6만 |
|---|
| 2026.05.05 | ₩13,726 | ₩13,779 | ₩13,699 | ₩13,726 | 0.00% | 30.1만 |
|---|
| 2026.05.04 | ₩13,886 | ₩13,886 | ₩13,712 | ₩13,712 | -1.25% | 21.7만 |
|---|
| 2026.05.01 | ₩13,846 | ₩13,913 | ₩13,833 | ₩13,886 | +0.29% | 15.9만 |
|---|
| 2026.04.30 | ₩13,913 | ₩13,926 | ₩13,846 | ₩13,873 | -0.29% | 38.1만 |
|---|
| 2026.04.29 | ₩13,819 | ₩13,873 | ₩13,819 | ₩13,859 | +0.29% | 17.7만 |
|---|
| 2026.04.28 | ₩13,899 | ₩13,899 | ₩13,833 | ₩13,846 | -0.38% | 15.7만 |
|---|
| 2026.04.27 | ₩13,766 | ₩13,926 | ₩13,766 | ₩13,899 | +0.97% | 18.9만 |
|---|
| 2026.04.24 | ₩13,779 | ₩13,859 | ₩13,726 | ₩13,819 | +0.29% | 17.3만 |
|---|
| 2026.04.23 | ₩13,859 | ₩13,913 | ₩13,792 | ₩13,792 | -0.48% | 13.8만 |
|---|
| 2026.04.22 | ₩13,873 | ₩13,913 | ₩13,833 | ₩13,859 | -0.10% | 22.7만 |
|---|
| 2026.04.21 | ₩13,886 | ₩13,926 | ₩13,859 | ₩13,859 | -0.19% | 27.7만 |
|---|
| 2026.04.20 | ₩13,939 | ₩13,993 | ₩13,926 | ₩13,939 | 0.00% | 18.5만 |
|---|
| 2026.04.17 | ₩13,980 | ₩14,020 | ₩13,939 | ₩14,006 | +0.19% | 19.5만 |
|---|
| 2026.04.16 | ₩13,913 | ₩14,100 | ₩13,779 | ₩13,899 | -0.10% | 19.1만 |
|---|
| 2026.04.15 | ₩13,886 | ₩14,020 | ₩13,886 | ₩13,939 | +0.38% | 48.9만 |
|---|
| 2026.04.14 | ₩13,926 | ₩14,046 | ₩13,926 | ₩14,033 | +0.77% | 24.6만 |
|---|
| 2026.04.13 | ₩13,846 | ₩13,953 | ₩13,833 | ₩13,953 | +0.77% | 33.9만 |
|---|
| 2026.04.10 | ₩13,779 | ₩13,886 | ₩13,779 | ₩13,886 | +0.78% | 36만 |
|---|
| 2026.04.09 | ₩13,699 | ₩13,806 | ₩13,632 | ₩13,779 | +0.59% | 25.8만 |
|---|
| 2026.04.08 | ₩13,632 | ₩13,712 | ₩13,592 | ₩13,672 | +0.29% | 26만 |
|---|
| 2026.04.07 | ₩13,472 | ₩13,498 | ₩13,392 | ₩13,458 | -0.10% | 20만 |
|---|
| 2026.04.06 | ₩13,552 | ₩13,565 | ₩13,418 | ₩13,552 | 0.00% | 27.2만 |
|---|
| 2026.04.02 | ₩13,458 | ₩13,552 | ₩13,338 | ₩13,458 | 0.00% | 31.3만 |
|---|
| 2026.04.01 | ₩13,619 | ₩13,659 | ₩13,498 | ₩13,579 | -0.29% | 30.2만 |
|---|
| 2026.03.31 | ₩13,191 | ₩13,498 | ₩13,178 | ₩13,498 | +2.33% | 74.3만 |
|---|
| 2026.03.30 | ₩13,071 | ₩13,138 | ₩12,964 | ₩13,017 | -0.41% | 52.4만 |
|---|
| 2026.03.27 | ₩13,178 | ₩13,231 | ₩12,991 | ₩13,017 | -1.22% | 60.2만 |
|---|
| 2026.03.26 | ₩13,325 | ₩13,378 | ₩13,098 | ₩13,164 | -1.20% | 37.7만 |
|---|
| 2026.03.25 | ₩13,365 | ₩13,418 | ₩13,325 | ₩13,378 | +0.10% | 45.1만 |
|---|
| 2026.03.24 | ₩13,191 | ₩13,338 | ₩13,191 | ₩13,311 | +0.91% | 34.1만 |
|---|
| 2026.03.23 | ₩13,311 | ₩13,351 | ₩13,138 | ₩13,298 | -0.10% | 35.6만 |
|---|
| 2026.03.20 | ₩13,338 | ₩13,351 | ₩13,111 | ₩13,111 | -1.70% | 57.8만 |
|---|
| 2026.03.19 | ₩13,458 | ₩13,458 | ₩13,351 | ₩13,365 | -0.70% | 34.6만 |
|---|
| 2026.03.18 | ₩13,579 | ₩13,592 | ₩13,458 | ₩13,485 | -0.69% | 28.9만 |
|---|
| 2026.03.17 | ₩13,525 | ₩13,565 | ₩13,485 | ₩13,565 | +0.30% | 23.6만 |
|---|
| 2026.03.16 | ₩13,392 | ₩13,498 | ₩13,392 | ₩13,445 | +0.40% | 30만 |
|---|
| 2026.03.13 | ₩13,458 | ₩13,472 | ₩13,351 | ₩13,351 | -0.79% | 30.3만 |
|---|
| 2026.03.12 | ₩13,686 | ₩13,686 | ₩13,432 | ₩13,458 | -1.66% | 69.2만 |
|---|
| 2026.03.11 | ₩13,766 | ₩13,806 | ₩13,619 | ₩13,659 | -0.78% | 77.3만 |
|---|
| 2026.03.10 | ₩13,659 | ₩13,846 | ₩13,632 | ₩13,806 | +1.08% | 35.7만 |
|---|
| 2026.03.09 | ₩13,726 | ₩13,766 | ₩13,512 | ₩13,699 | -0.19% | 58.8만 |
|---|
| 2026.03.06 | ₩13,913 | ₩13,939 | ₩13,792 | ₩13,792 | -0.86% | 36.9만 |
|---|
| 2026.03.05 | ₩14,086 | ₩14,086 | ₩13,966 | ₩13,980 | -0.76% | 21.6만 |
|---|
| 2026.03.04 | ₩14,073 | ₩14,127 | ₩14,020 | ₩14,060 | -0.09% | 29.6만 |
|---|
| 2026.03.03 | ₩14,127 | ₩14,220 | ₩13,993 | ₩14,060 | -0.47% | 35.2만 |
|---|
| 2026.03.02 | ₩14,046 | ₩14,153 | ₩14,046 | ₩14,153 | +0.76% | 32.9만 |
|---|
| 2026.02.27 | ₩14,167 | ₩14,220 | ₩14,100 | ₩14,180 | +0.09% | 34.1만 |
|---|
| 2026.02.26 | ₩14,314 | ₩14,314 | ₩14,193 | ₩14,220 | -0.65% | 42.1만 |
|---|
| 2026.02.25 | ₩14,300 | ₩14,327 | ₩14,220 | ₩14,260 | -0.28% | 30.2만 |
|---|
| 2026.02.24 | ₩14,220 | ₩14,274 | ₩14,220 | ₩14,274 | +0.38% | 25.4만 |
|---|
| 2026.02.23 | ₩14,300 | ₩14,314 | ₩14,220 | ₩14,234 | -0.47% | 22.7만 |
|---|
| 2026.02.20 | ₩14,340 | ₩14,354 | ₩14,314 | ₩14,354 | +0.09% | 10.2만 |
|---|
| 2026.02.19 | ₩14,287 | ₩14,327 | ₩14,274 | ₩14,300 | +0.09% | 21.6만 |
|---|
| 2026.02.18 | ₩14,340 | ₩14,354 | ₩14,287 | ₩14,314 | -0.19% | 18.4만 |
|---|
| 2026.02.17 | ₩14,381 | ₩14,381 | ₩14,287 | ₩14,300 | -0.56% | 30.2만 |
|---|
| 2026.02.13 | ₩14,314 | ₩14,381 | ₩14,287 | ₩14,381 | +0.47% | 25.5만 |
|---|
| 2026.02.12 | ₩14,434 | ₩14,434 | ₩14,367 | ₩14,367 | -0.46% | 20.5만 |
|---|
| 2026.02.11 | ₩14,434 | ₩14,447 | ₩14,394 | ₩14,407 | -0.19% | 29만 |
|---|
| 2026.02.10 | ₩14,407 | ₩14,407 | ₩14,327 | ₩14,394 | -0.09% | 21.4만 |
|---|
| 2026.02.09 | ₩14,340 | ₩14,367 | ₩14,287 | ₩14,354 | +0.09% | 23.9만 |
|---|
| 2026.02.06 | ₩14,354 | ₩14,354 | ₩14,287 | ₩14,287 | -0.47% | 25.3만 |
|---|
| 2026.02.05 | ₩14,314 | ₩14,340 | ₩14,287 | ₩14,300 | -0.09% | 27.1만 |
|---|
| 2026.02.04 | ₩14,300 | ₩14,327 | ₩14,274 | ₩14,287 | -0.09% | 30.4만 |
|---|
| 2026.02.03 | ₩14,220 | ₩14,274 | ₩14,207 | ₩14,260 | +0.28% | 34.3만 |
|---|
| 2026.02.02 | ₩14,180 | ₩14,260 | ₩14,167 | ₩14,234 | +0.38% | 26.3만 |
|---|
| 2026.01.30 | ₩14,180 | ₩14,220 | ₩14,140 | ₩14,220 | +0.28% | 29.5만 |
|---|
| 2026.01.29 | ₩14,153 | ₩14,207 | ₩14,140 | ₩14,207 | +0.38% | 28.1만 |
|---|
| 2026.01.28 | ₩14,180 | ₩14,193 | ₩14,140 | ₩14,167 | -0.09% | 20.9만 |
|---|
| 2026.01.27 | ₩14,140 | ₩14,193 | ₩14,140 | ₩14,193 | +0.38% | 20.3만 |
|---|
| 2026.01.26 | ₩14,153 | ₩14,167 | ₩14,127 | ₩14,153 | 0.00% | 21.2만 |
|---|
| 2026.01.23 | ₩14,207 | ₩14,220 | ₩14,113 | ₩14,127 | -0.56% | 27.9만 |
|---|
| 2026.01.22 | ₩14,180 | ₩14,220 | ₩14,127 | ₩14,167 | -0.09% | 26.5만 |
|---|
| 2026.01.21 | ₩14,193 | ₩14,220 | ₩14,167 | ₩14,180 | -0.09% | 43만 |
|---|
| 2026.01.20 | ₩14,140 | ₩14,153 | ₩14,060 | ₩14,100 | -0.28% | 27.2만 |
|---|
| 2026.01.16 | ₩14,300 | ₩14,314 | ₩14,220 | ₩14,247 | -0.37% | 113.7만 |
|---|
| 2026.01.15 | ₩14,340 | ₩14,354 | ₩14,300 | ₩14,300 | -0.28% | 47.7만 |
|---|
| 2026.01.14 | ₩14,354 | ₩14,367 | ₩14,314 | ₩14,367 | +0.09% | 38.1만 |
|---|
| 2026.01.13 | ₩14,367 | ₩14,407 | ₩14,340 | ₩14,367 | 0.00% | 28.4만 |
|---|
| 2026.01.12 | ₩14,407 | ₩14,434 | ₩14,354 | ₩14,367 | -0.28% | 32.1만 |
|---|
| 2026.01.09 | ₩14,354 | ₩14,421 | ₩14,354 | ₩14,407 | +0.37% | 23.8만 |
|---|
| 2026.01.08 | ₩14,327 | ₩14,367 | ₩14,314 | ₩14,354 | +0.19% | 17.4만 |
|---|
| 2026.01.07 | ₩14,367 | ₩14,381 | ₩14,327 | ₩14,354 | -0.09% | 33.6만 |
|---|
| 2026.01.06 | ₩14,381 | ₩14,434 | ₩14,354 | ₩14,367 | -0.09% | 27.4만 |
|---|
| 2026.01.05 | ₩14,407 | ₩14,434 | ₩14,354 | ₩14,407 | 0.00% | 24.1만 |
|---|
| 2026.01.02 | ₩14,474 | ₩14,501 | ₩14,354 | ₩14,407 | -0.46% | 29만 |
|---|
| 2025.12.31 | ₩14,501 | ₩14,501 | ₩14,381 | ₩14,474 | -0.18% | 65만 |
|---|
| 2025.12.30 | ₩14,474 | ₩14,501 | ₩14,421 | ₩14,487 | +0.09% | 16.7만 |
|---|
| 2025.12.29 | ₩14,501 | ₩14,514 | ₩14,421 | ₩14,434 | -0.46% | 23.9만 |
|---|
| 2025.12.26 | ₩14,501 | ₩14,514 | ₩14,461 | ₩14,501 | 0.00% | 19.4만 |
|---|
| 2025.12.24 | ₩14,421 | ₩14,461 | ₩14,394 | ₩14,447 | +0.19% | 13.7만 |
|---|
| 2025.12.23 | ₩14,407 | ₩14,474 | ₩14,394 | ₩14,447 | +0.28% | 52.3만 |
|---|
| 2025.12.22 | ₩14,367 | ₩14,447 | ₩14,367 | ₩14,407 | +0.28% | 51.2만 |
|---|
| 2025.12.19 | ₩14,541 | ₩14,541 | ₩14,487 | ₩14,541 | 0.00% | 17.6만 |
|---|
| 2025.12.18 | ₩14,434 | ₩14,554 | ₩14,434 | ₩14,487 | +0.37% | 22만 |
|---|
| 2025.12.17 | ₩14,474 | ₩14,474 | ₩14,447 | ₩14,474 | 0.00% | 11.4만 |
|---|
| 2025.12.16 | ₩14,447 | ₩14,501 | ₩14,434 | ₩14,434 | -0.09% | 11.9만 |
|---|
| 2025.12.15 | ₩14,461 | ₩14,514 | ₩14,447 | ₩14,487 | +0.18% | 22만 |
|---|
| 2025.12.12 | ₩14,447 | ₩14,447 | ₩14,407 | ₩14,421 | -0.19% | 13.5만 |
|---|
| 2025.12.11 | ₩14,421 | ₩14,474 | ₩14,394 | ₩14,474 | +0.37% | 30.5만 |
|---|
| 2025.12.10 | ₩14,487 | ₩14,501 | ₩14,394 | ₩14,487 | 0.00% | 21.2만 |
|---|
| 2025.12.09 | ₩14,447 | ₩14,528 | ₩14,407 | ₩14,447 | 0.00% | 28만 |
|---|
| 2025.12.08 | ₩14,447 | ₩14,474 | ₩14,367 | ₩14,474 | +0.19% | 22.2만 |
|---|
| 2025.12.05 | ₩14,554 | ₩14,554 | ₩14,421 | ₩14,434 | -0.83% | 24.8만 |
|---|
| 2025.12.04 | ₩14,594 | ₩14,594 | ₩14,474 | ₩14,514 | -0.55% | 18.5만 |
|---|
| 2025.12.03 | ₩14,514 | ₩14,581 | ₩14,461 | ₩14,581 | +0.46% | 16.8만 |
|---|
| 2025.12.02 | ₩14,608 | ₩14,608 | ₩14,434 | ₩14,501 | -0.73% | 24.5만 |
|---|
| 2025.12.01 | ₩14,594 | ₩14,661 | ₩14,514 | ₩14,541 | -0.37% | 21.1만 |
|---|
| 2025.11.28 | ₩14,688 | ₩14,755 | ₩14,594 | ₩14,675 | -0.09% | 13.9만 |
|---|
| 2025.11.26 | ₩14,568 | ₩14,648 | ₩14,554 | ₩14,634 | +0.46% | 13.8만 |
|---|
| 2025.11.25 | ₩14,541 | ₩14,568 | ₩14,514 | ₩14,528 | -0.09% | 14만 |
|---|
| 2025.11.24 | ₩14,407 | ₩14,528 | ₩14,381 | ₩14,528 | +0.83% | 18.8만 |
|---|
| 2025.11.21 | ₩14,314 | ₩14,394 | ₩14,300 | ₩14,340 | +0.19% | 14.7만 |
|---|
| 2025.11.20 | ₩14,434 | ₩14,501 | ₩14,300 | ₩14,314 | -0.83% | 20.6만 |
|---|
| 2025.11.19 | ₩14,514 | ₩14,528 | ₩14,354 | ₩14,421 | -0.64% | 21만 |
|---|
| 2025.11.18 | ₩14,514 | ₩14,514 | ₩14,461 | ₩14,501 | -0.09% | 14.8만 |
|---|
| 2025.11.17 | ₩14,434 | ₩14,528 | ₩14,434 | ₩14,501 | +0.46% | 27만 |
|---|
| 2025.11.14 | ₩14,594 | ₩14,608 | ₩14,434 | ₩14,434 | -1.10% | 32.9만 |
|---|
| 2025.11.13 | ₩14,808 | ₩14,808 | ₩14,701 | ₩14,701 | -0.72% | 17만 |
|---|
| 2025.11.12 | ₩14,781 | ₩14,822 | ₩14,768 | ₩14,808 | +0.18% | 15.7만 |
|---|
| 2025.11.11 | ₩14,835 | ₩14,862 | ₩14,755 | ₩14,781 | -0.36% | 15.7만 |
|---|
| 2025.11.10 | ₩14,741 | ₩14,848 | ₩14,701 | ₩14,835 | +0.63% | 23.1만 |
|---|
| 2025.11.07 | ₩14,755 | ₩14,768 | ₩14,648 | ₩14,728 | -0.18% | 21.5만 |
|---|
| 2025.11.06 | ₩14,835 | ₩14,848 | ₩14,701 | ₩14,728 | -0.72% | 22만 |
|---|
| 2025.11.05 | ₩14,848 | ₩14,848 | ₩14,768 | ₩14,795 | -0.36% | 13.7만 |
|---|
| 2025.11.04 | ₩14,862 | ₩14,888 | ₩14,768 | ₩14,795 | -0.45% | 24.5만 |
|---|
| 2025.11.03 | ₩14,928 | ₩14,942 | ₩14,862 | ₩14,888 | -0.27% | 19.9만 |
|---|
| 2025.10.31 | ₩14,928 | ₩14,942 | ₩14,862 | ₩14,928 | 0.00% | 30.5만 |
|---|
| 2025.10.30 | ₩14,862 | ₩14,888 | ₩14,835 | ₩14,888 | +0.18% | 14.5만 |
|---|
| 2025.10.29 | ₩14,862 | ₩14,928 | ₩14,795 | ₩14,862 | 0.00% | 21만 |
|---|
| 2025.10.28 | ₩14,875 | ₩14,875 | ₩14,781 | ₩14,862 | -0.09% | 21만 |
|---|
| 2025.10.27 | ₩14,902 | ₩14,915 | ₩14,808 | ₩14,822 | -0.54% | 22.5만 |
|---|
| 2025.10.24 | ₩14,835 | ₩14,915 | ₩14,808 | ₩14,875 | +0.27% | 14.5만 |
|---|
| 2025.10.23 | ₩14,862 | ₩14,862 | ₩14,808 | ₩14,848 | -0.09% | 18.2만 |
|---|
| 2025.10.22 | ₩14,902 | ₩14,902 | ₩14,795 | ₩14,862 | -0.27% | 20만 |
|---|
| 2025.10.21 | ₩14,781 | ₩14,862 | ₩14,728 | ₩14,862 | +0.54% | 19.5만 |
|---|
| 2025.10.20 | ₩14,781 | ₩14,808 | ₩14,701 | ₩14,741 | -0.27% | 24.9만 |
|---|
| 2025.10.17 | ₩14,781 | ₩14,835 | ₩14,688 | ₩14,755 | -0.18% | 16.5만 |
|---|
| 2025.10.16 | ₩14,835 | ₩14,848 | ₩14,648 | ₩14,781 | -0.36% | 19.6만 |
|---|
| 2025.10.15 | ₩14,741 | ₩14,808 | ₩14,715 | ₩14,781 | +0.27% | 11.9만 |
|---|
| 2025.10.14 | ₩14,795 | ₩14,835 | ₩14,728 | ₩14,835 | +0.27% | 23.6만 |
|---|
| 2025.10.13 | ₩14,701 | ₩14,835 | ₩14,675 | ₩14,808 | +0.73% | 17.1만 |
|---|
| 2025.10.10 | ₩14,835 | ₩14,848 | ₩14,634 | ₩14,715 | -0.81% | 18.6만 |
|---|