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 | ₩12,515 | ₩12,648 | ₩12,515 | ₩12,595 | +0.64% | 22.9만 |
| 2026.10.08 | ₩12,448 | ₩12,581 | ₩12,421 | ₩12,581 | +1.07% | 30.4만 |
| 2026.10.07 | ₩12,475 | ₩12,528 | ₩12,421 | ₩12,488 | +0.11% | 35.9만 |
| 2026.10.06 | ₩12,461 | ₩12,581 | ₩12,395 | ₩12,581 | +0.96% | 41만 |
| 2026.10.05 | ₩12,475 | ₩12,501 | ₩12,368 | ₩12,395 | -0.64% | 39.9만 |
| 2026.10.02 | ₩12,608 | ₩12,661 | ₩12,488 | ₩12,501 | -0.85% | 53.1만 |
| 2026.10.01 | ₩12,395 | ₩12,555 | ₩12,341 | ₩12,461 | +0.54% | 53.7만 |
| 2026.09.30 | ₩12,501 | ₩12,581 | ₩12,421 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,421 |
| -0.64% |
| 48.7만 |
| 2026.09.29 | ₩12,448 | ₩12,515 | ₩12,368 | ₩12,501 | +0.43% | 56.1만 |
|---|
| 2026.09.28 | ₩12,568 | ₩12,608 | ₩12,475 | ₩12,488 | -0.64% | 43.7만 |
|---|
| 2026.09.25 | ₩12,595 | ₩12,648 | ₩12,555 | ₩12,648 | +0.42% | 30.9만 |
|---|
| 2026.09.24 | ₩12,555 | ₩12,608 | ₩12,475 | ₩12,541 | -0.11% | 50.9만 |
|---|
| 2026.09.23 | ₩12,808 | ₩12,822 | ₩12,541 | ₩12,581 | -1.77% | 56.3만 |
|---|
| 2026.09.22 | ₩12,742 | ₩12,795 | ₩12,742 | ₩12,795 | +0.42% | 40만 |
|---|
| 2026.09.21 | ₩12,768 | ₩12,835 | ₩12,701 | ₩12,755 | -0.10% | 80.8만 |
|---|
| 2026.09.18 | ₩12,822 | ₩12,875 | ₩12,688 | ₩12,875 | +0.42% | 65.2만 |
|---|
| 2026.09.17 | ₩12,848 | ₩12,915 | ₩12,835 | ₩12,848 | 0.00% | 53.9만 |
|---|
| 2026.09.16 | ₩12,875 | ₩12,928 | ₩12,835 | ₩12,835 | -0.31% | 34.2만 |
|---|
| 2026.09.15 | ₩12,822 | ₩12,902 | ₩12,728 | ₩12,808 | -0.10% | 105만 |
|---|
| 2026.09.14 | ₩12,982 | ₩12,982 | ₩12,902 | ₩12,902 | -0.62% | 27.4만 |
|---|
| 2026.09.11 | ₩13,022 | ₩13,102 | ₩12,942 | ₩12,942 | -0.61% | 25.8만 |
|---|
| 2026.09.10 | ₩13,155 | ₩13,168 | ₩13,008 | ₩13,008 | -1.12% | 28.1만 |
|---|
| 2026.09.09 | ₩13,289 | ₩13,302 | ₩13,182 | ₩13,195 | -0.70% | 26.3만 |
|---|
| 2026.09.08 | ₩13,302 | ₩13,329 | ₩13,275 | ₩13,315 | +0.10% | 25.1만 |
|---|
| 2026.09.04 | ₩13,249 | ₩13,302 | ₩13,249 | ₩13,275 | +0.20% | 21.2만 |
|---|
| 2026.09.03 | ₩13,342 | ₩13,369 | ₩13,302 | ₩13,302 | -0.30% | 28.7만 |
|---|
| 2026.09.02 | ₩13,329 | ₩13,369 | ₩13,302 | ₩13,315 | -0.10% | 18만 |
|---|
| 2026.09.01 | ₩13,369 | ₩13,475 | ₩13,275 | ₩13,275 | -0.70% | 27.7만 |
|---|
| 2026.08.31 | ₩13,542 | ₩13,542 | ₩13,355 | ₩13,422 | -0.89% | 36.2만 |
|---|
| 2026.08.28 | ₩13,529 | ₩13,555 | ₩13,489 | ₩13,529 | 0.00% | 18.4만 |
|---|
| 2026.08.27 | ₩13,515 | ₩13,569 | ₩13,355 | ₩13,555 | +0.30% | 33.7만 |
|---|
| 2026.08.26 | ₩13,515 | ₩13,555 | ₩13,489 | ₩13,555 | +0.30% | 45.7만 |
|---|
| 2026.08.25 | ₩13,449 | ₩13,529 | ₩13,422 | ₩13,475 | +0.20% | 35.4만 |
|---|
| 2026.08.24 | ₩13,515 | ₩13,515 | ₩13,422 | ₩13,462 | -0.39% | 43.9만 |
|---|
| 2026.08.21 | ₩13,555 | ₩13,649 | ₩13,529 | ₩13,542 | -0.10% | 22.9만 |
|---|
| 2026.08.20 | ₩13,715 | ₩13,742 | ₩13,635 | ₩13,635 | -0.58% | 18.1만 |
|---|
| 2026.08.19 | ₩13,702 | ₩13,809 | ₩13,662 | ₩13,769 | +0.49% | 27.2만 |
|---|
| 2026.08.18 | ₩13,569 | ₩13,675 | ₩13,569 | ₩13,595 | +0.20% | 25.9만 |
|---|
| 2026.08.17 | ₩13,595 | ₩13,689 | ₩13,595 | ₩13,609 | +0.10% | 30.5만 |
|---|
| 2026.08.14 | ₩13,622 | ₩13,702 | ₩13,622 | ₩13,635 | +0.10% | 19.5만 |
|---|
| 2026.08.13 | ₩13,662 | ₩13,809 | ₩13,622 | ₩13,769 | +0.78% | 53.8만 |
|---|
| 2026.08.12 | ₩13,675 | ₩13,729 | ₩13,622 | ₩13,662 | -0.10% | 38.9만 |
|---|
| 2026.08.11 | ₩13,689 | ₩13,715 | ₩13,662 | ₩13,662 | -0.19% | 25.9만 |
|---|
| 2026.08.10 | ₩13,649 | ₩13,729 | ₩13,635 | ₩13,689 | +0.29% | 27.8만 |
|---|
| 2026.08.07 | ₩13,582 | ₩13,662 | ₩13,555 | ₩13,662 | +0.59% | 40만 |
|---|
| 2026.08.06 | ₩13,409 | ₩13,569 | ₩13,409 | ₩13,542 | +1.00% | 40.7만 |
|---|
| 2026.08.05 | ₩13,355 | ₩13,435 | ₩13,355 | ₩13,369 | +0.10% | 39.6만 |
|---|
| 2026.08.04 | ₩13,342 | ₩13,422 | ₩13,315 | ₩13,315 | -0.20% | 24.3만 |
|---|
| 2026.08.03 | ₩13,369 | ₩13,422 | ₩13,342 | ₩13,342 | -0.20% | 19.3만 |
|---|
| 2026.07.31 | ₩13,422 | ₩13,422 | ₩13,289 | ₩13,302 | -0.89% | 25.1만 |
|---|
| 2026.07.30 | ₩13,262 | ₩13,369 | ₩13,262 | ₩13,369 | +0.80% | 18만 |
|---|
| 2026.07.29 | ₩13,315 | ₩13,369 | ₩13,249 | ₩13,249 | -0.50% | 25.6만 |
|---|
| 2026.07.28 | ₩13,289 | ₩13,369 | ₩13,275 | ₩13,342 | +0.40% | 17.3만 |
|---|
| 2026.07.27 | ₩13,329 | ₩13,355 | ₩13,302 | ₩13,315 | -0.10% | 15.5만 |
|---|
| 2026.07.24 | ₩13,235 | ₩13,355 | ₩13,235 | ₩13,249 | +0.10% | 31.7만 |
|---|
| 2026.07.23 | ₩13,462 | ₩13,475 | ₩13,302 | ₩13,302 | -1.19% | 30.6만 |
|---|
| 2026.07.22 | ₩13,542 | ₩13,555 | ₩13,462 | ₩13,475 | -0.49% | 22.3만 |
|---|
| 2026.07.21 | ₩13,609 | ₩13,609 | ₩13,555 | ₩13,555 | -0.39% | 19.4만 |
|---|
| 2026.07.20 | ₩13,609 | ₩13,609 | ₩13,515 | ₩13,582 | -0.20% | 19.5만 |
|---|
| 2026.07.17 | ₩13,582 | ₩13,649 | ₩13,582 | ₩13,622 | +0.29% | 136.4만 |
|---|
| 2026.07.16 | ₩13,582 | ₩13,635 | ₩13,555 | ₩13,622 | +0.29% | 27.5만 |
|---|
| 2026.07.15 | ₩13,595 | ₩13,649 | ₩13,555 | ₩13,555 | -0.29% | 26.7만 |
|---|
| 2026.07.14 | ₩13,635 | ₩13,702 | ₩13,635 | ₩13,675 | +0.29% | 22.6만 |
|---|
| 2026.07.13 | ₩13,649 | ₩13,729 | ₩13,609 | ₩13,649 | 0.00% | 35.2만 |
|---|
| 2026.07.10 | ₩13,662 | ₩13,689 | ₩13,609 | ₩13,622 | -0.29% | 25.5만 |
|---|
| 2026.07.09 | ₩13,675 | ₩13,689 | ₩13,595 | ₩13,595 | -0.59% | 20.5만 |
|---|
| 2026.07.08 | ₩13,662 | ₩13,689 | ₩13,622 | ₩13,635 | -0.20% | 20만 |
|---|
| 2026.07.07 | ₩13,702 | ₩13,702 | ₩13,649 | ₩13,675 | -0.19% | 20.2만 |
|---|
| 2026.07.06 | ₩13,675 | ₩13,729 | ₩13,662 | ₩13,702 | +0.20% | 16.6만 |
|---|
| 2026.07.02 | ₩13,609 | ₩13,702 | ₩13,609 | ₩13,689 | +0.59% | 16.8만 |
|---|
| 2026.07.01 | ₩13,595 | ₩13,689 | ₩13,569 | ₩13,635 | +0.29% | 24.4만 |
|---|
| 2026.06.30 | ₩13,702 | ₩13,702 | ₩13,595 | ₩13,635 | -0.49% | 33.3만 |
|---|
| 2026.06.29 | ₩13,555 | ₩13,675 | ₩13,555 | ₩13,675 | +0.89% | 27만 |
|---|
| 2026.06.26 | ₩13,515 | ₩13,609 | ₩13,515 | ₩13,555 | +0.30% | 17.6만 |
|---|
| 2026.06.25 | ₩13,502 | ₩13,609 | ₩13,475 | ₩13,542 | +0.30% | 26.3만 |
|---|
| 2026.06.24 | ₩13,422 | ₩13,502 | ₩13,422 | ₩13,502 | +0.60% | 22.6만 |
|---|
| 2026.06.23 | ₩13,449 | ₩13,462 | ₩13,422 | ₩13,422 | -0.20% | 18.3만 |
|---|
| 2026.06.22 | ₩13,462 | ₩13,475 | ₩13,409 | ₩13,449 | -0.10% | 17.9만 |
|---|
| 2026.06.18 | ₩13,489 | ₩13,502 | ₩13,462 | ₩13,489 | 0.00% | 19.6만 |
|---|
| 2026.06.17 | ₩13,515 | ₩13,515 | ₩13,422 | ₩13,422 | -0.69% | 20.1만 |
|---|
| 2026.06.16 | ₩13,515 | ₩13,609 | ₩13,462 | ₩13,502 | -0.10% | 26.1만 |
|---|
| 2026.06.15 | ₩13,502 | ₩13,515 | ₩13,449 | ₩13,475 | -0.20% | 21.9만 |
|---|
| 2026.06.12 | ₩13,569 | ₩13,595 | ₩13,475 | ₩13,529 | -0.29% | 29만 |
|---|
| 2026.06.11 | ₩13,555 | ₩13,582 | ₩13,409 | ₩13,529 | -0.20% | 46만 |
|---|
| 2026.06.10 | ₩13,502 | ₩13,555 | ₩13,475 | ₩13,529 | +0.20% | 14.5만 |
|---|
| 2026.06.09 | ₩13,462 | ₩13,529 | ₩13,449 | ₩13,502 | +0.30% | 21.7만 |
|---|
| 2026.06.08 | ₩13,475 | ₩13,502 | ₩13,422 | ₩13,462 | -0.10% | 16.6만 |
|---|
| 2026.06.05 | ₩13,449 | ₩13,502 | ₩13,422 | ₩13,475 | +0.20% | 32.4만 |
|---|
| 2026.06.04 | ₩13,475 | ₩13,569 | ₩13,462 | ₩13,502 | +0.20% | 23.2만 |
|---|
| 2026.06.03 | ₩13,569 | ₩13,569 | ₩13,449 | ₩13,475 | -0.69% | 24.3만 |
|---|
| 2026.06.02 | ₩13,542 | ₩13,635 | ₩13,489 | ₩13,569 | +0.20% | 27.2만 |
|---|
| 2026.06.01 | ₩13,555 | ₩13,595 | ₩13,515 | ₩13,542 | -0.10% | 32만 |
|---|
| 2026.05.29 | ₩13,622 | ₩13,662 | ₩13,595 | ₩13,635 | +0.10% | 21만 |
|---|
| 2026.05.28 | ₩13,595 | ₩13,609 | ₩13,555 | ₩13,595 | 0.00% | 16.8만 |
|---|
| 2026.05.27 | ₩13,515 | ₩13,582 | ₩13,515 | ₩13,569 | +0.39% | 29.7만 |
|---|
| 2026.05.26 | ₩13,475 | ₩13,542 | ₩13,462 | ₩13,515 | +0.30% | 29.5만 |
|---|
| 2026.05.22 | ₩13,382 | ₩13,489 | ₩13,382 | ₩13,422 | +0.30% | 22만 |
|---|
| 2026.05.21 | ₩13,342 | ₩13,409 | ₩13,302 | ₩13,369 | +0.20% | 36.2만 |
|---|
| 2026.05.20 | ₩13,195 | ₩13,409 | ₩13,168 | ₩13,395 | +1.52% | 73.8만 |
|---|
| 2026.05.19 | ₩13,195 | ₩13,342 | ₩13,142 | ₩13,155 | -0.30% | 46.8만 |
|---|
| 2026.05.18 | ₩13,315 | ₩13,342 | ₩13,182 | ₩13,195 | -0.90% | 62.8만 |
|---|
| 2026.05.15 | ₩13,409 | ₩13,449 | ₩13,329 | ₩13,342 | -0.50% | 34.9만 |
|---|
| 2026.05.14 | ₩13,729 | ₩13,729 | ₩13,595 | ₩13,595 | -0.97% | 21.2만 |
|---|
| 2026.05.13 | ₩13,649 | ₩13,702 | ₩13,635 | ₩13,675 | +0.20% | 19.5만 |
|---|
| 2026.05.12 | ₩13,715 | ₩13,715 | ₩13,582 | ₩13,689 | -0.19% | 24.4만 |
|---|
| 2026.05.11 | ₩13,702 | ₩13,769 | ₩13,702 | ₩13,715 | +0.10% | 18.6만 |
|---|
| 2026.05.08 | ₩13,809 | ₩13,836 | ₩13,769 | ₩13,796 | -0.10% | 14.1만 |
|---|
| 2026.05.07 | ₩13,849 | ₩13,862 | ₩13,769 | ₩13,809 | -0.29% | 31.4만 |
|---|
| 2026.05.06 | ₩13,769 | ₩13,809 | ₩13,742 | ₩13,796 | +0.19% | 15.6만 |
|---|
| 2026.05.05 | ₩13,702 | ₩13,755 | ₩13,675 | ₩13,702 | 0.00% | 30.1만 |
|---|
| 2026.05.04 | ₩13,862 | ₩13,862 | ₩13,689 | ₩13,689 | -1.25% | 21.7만 |
|---|
| 2026.05.01 | ₩13,822 | ₩13,889 | ₩13,809 | ₩13,862 | +0.29% | 15.9만 |
|---|
| 2026.04.30 | ₩13,889 | ₩13,902 | ₩13,822 | ₩13,849 | -0.29% | 38.1만 |
|---|
| 2026.04.29 | ₩13,796 | ₩13,849 | ₩13,796 | ₩13,836 | +0.29% | 17.7만 |
|---|
| 2026.04.28 | ₩13,876 | ₩13,876 | ₩13,809 | ₩13,822 | -0.38% | 15.7만 |
|---|
| 2026.04.27 | ₩13,742 | ₩13,902 | ₩13,742 | ₩13,876 | +0.97% | 18.9만 |
|---|
| 2026.04.24 | ₩13,755 | ₩13,836 | ₩13,702 | ₩13,796 | +0.29% | 17.3만 |
|---|
| 2026.04.23 | ₩13,836 | ₩13,889 | ₩13,769 | ₩13,769 | -0.48% | 13.8만 |
|---|
| 2026.04.22 | ₩13,849 | ₩13,889 | ₩13,809 | ₩13,836 | -0.10% | 22.7만 |
|---|
| 2026.04.21 | ₩13,862 | ₩13,902 | ₩13,836 | ₩13,836 | -0.19% | 27.7만 |
|---|
| 2026.04.20 | ₩13,916 | ₩13,969 | ₩13,902 | ₩13,916 | 0.00% | 18.5만 |
|---|
| 2026.04.17 | ₩13,956 | ₩13,996 | ₩13,916 | ₩13,982 | +0.19% | 19.5만 |
|---|
| 2026.04.16 | ₩13,889 | ₩14,076 | ₩13,755 | ₩13,876 | -0.10% | 19.1만 |
|---|
| 2026.04.15 | ₩13,862 | ₩13,996 | ₩13,862 | ₩13,916 | +0.38% | 48.9만 |
|---|
| 2026.04.14 | ₩13,902 | ₩14,022 | ₩13,902 | ₩14,009 | +0.77% | 24.6만 |
|---|
| 2026.04.13 | ₩13,822 | ₩13,929 | ₩13,809 | ₩13,929 | +0.77% | 33.9만 |
|---|
| 2026.04.10 | ₩13,755 | ₩13,862 | ₩13,755 | ₩13,862 | +0.78% | 36만 |
|---|
| 2026.04.09 | ₩13,675 | ₩13,782 | ₩13,609 | ₩13,755 | +0.59% | 25.8만 |
|---|
| 2026.04.08 | ₩13,609 | ₩13,689 | ₩13,569 | ₩13,649 | +0.29% | 26만 |
|---|
| 2026.04.07 | ₩13,449 | ₩13,475 | ₩13,369 | ₩13,435 | -0.10% | 20만 |
|---|
| 2026.04.06 | ₩13,529 | ₩13,542 | ₩13,395 | ₩13,529 | 0.00% | 27.2만 |
|---|
| 2026.04.02 | ₩13,435 | ₩13,529 | ₩13,315 | ₩13,435 | 0.00% | 31.3만 |
|---|
| 2026.04.01 | ₩13,595 | ₩13,635 | ₩13,475 | ₩13,555 | -0.29% | 30.2만 |
|---|
| 2026.03.31 | ₩13,168 | ₩13,475 | ₩13,155 | ₩13,475 | +2.33% | 74.3만 |
|---|
| 2026.03.30 | ₩13,048 | ₩13,115 | ₩12,942 | ₩12,995 | -0.41% | 52.4만 |
|---|
| 2026.03.27 | ₩13,155 | ₩13,208 | ₩12,968 | ₩12,995 | -1.22% | 60.2만 |
|---|
| 2026.03.26 | ₩13,302 | ₩13,355 | ₩13,075 | ₩13,142 | -1.20% | 37.7만 |
|---|
| 2026.03.25 | ₩13,342 | ₩13,395 | ₩13,302 | ₩13,355 | +0.10% | 45.1만 |
|---|
| 2026.03.24 | ₩13,168 | ₩13,315 | ₩13,168 | ₩13,289 | +0.91% | 34.1만 |
|---|
| 2026.03.23 | ₩13,289 | ₩13,329 | ₩13,115 | ₩13,275 | -0.10% | 35.6만 |
|---|
| 2026.03.20 | ₩13,315 | ₩13,329 | ₩13,088 | ₩13,088 | -1.70% | 57.8만 |
|---|
| 2026.03.19 | ₩13,435 | ₩13,435 | ₩13,329 | ₩13,342 | -0.70% | 34.6만 |
|---|
| 2026.03.18 | ₩13,555 | ₩13,569 | ₩13,435 | ₩13,462 | -0.69% | 28.9만 |
|---|
| 2026.03.17 | ₩13,502 | ₩13,542 | ₩13,462 | ₩13,542 | +0.30% | 23.6만 |
|---|
| 2026.03.16 | ₩13,369 | ₩13,475 | ₩13,369 | ₩13,422 | +0.40% | 30만 |
|---|
| 2026.03.13 | ₩13,435 | ₩13,449 | ₩13,329 | ₩13,329 | -0.79% | 30.3만 |
|---|
| 2026.03.12 | ₩13,662 | ₩13,662 | ₩13,409 | ₩13,435 | -1.66% | 69.2만 |
|---|
| 2026.03.11 | ₩13,742 | ₩13,782 | ₩13,595 | ₩13,635 | -0.78% | 77.3만 |
|---|
| 2026.03.10 | ₩13,635 | ₩13,822 | ₩13,609 | ₩13,782 | +1.08% | 35.7만 |
|---|
| 2026.03.09 | ₩13,702 | ₩13,742 | ₩13,489 | ₩13,675 | -0.19% | 58.8만 |
|---|
| 2026.03.06 | ₩13,889 | ₩13,916 | ₩13,769 | ₩13,769 | -0.86% | 36.9만 |
|---|
| 2026.03.05 | ₩14,062 | ₩14,062 | ₩13,942 | ₩13,956 | -0.76% | 21.6만 |
|---|
| 2026.03.04 | ₩14,049 | ₩14,102 | ₩13,996 | ₩14,036 | -0.09% | 29.6만 |
|---|
| 2026.03.03 | ₩14,102 | ₩14,196 | ₩13,969 | ₩14,036 | -0.47% | 35.2만 |
|---|
| 2026.03.02 | ₩14,022 | ₩14,129 | ₩14,022 | ₩14,129 | +0.76% | 32.9만 |
|---|
| 2026.02.27 | ₩14,142 | ₩14,196 | ₩14,076 | ₩14,156 | +0.09% | 34.1만 |
|---|
| 2026.02.26 | ₩14,289 | ₩14,289 | ₩14,169 | ₩14,196 | -0.65% | 42.1만 |
|---|
| 2026.02.25 | ₩14,276 | ₩14,303 | ₩14,196 | ₩14,236 | -0.28% | 30.2만 |
|---|
| 2026.02.24 | ₩14,196 | ₩14,249 | ₩14,196 | ₩14,249 | +0.38% | 25.4만 |
|---|
| 2026.02.23 | ₩14,276 | ₩14,289 | ₩14,196 | ₩14,209 | -0.47% | 22.7만 |
|---|
| 2026.02.20 | ₩14,316 | ₩14,329 | ₩14,289 | ₩14,329 | +0.09% | 10.2만 |
|---|
| 2026.02.19 | ₩14,262 | ₩14,303 | ₩14,249 | ₩14,276 | +0.09% | 21.6만 |
|---|
| 2026.02.18 | ₩14,316 | ₩14,329 | ₩14,262 | ₩14,289 | -0.19% | 18.4만 |
|---|
| 2026.02.17 | ₩14,356 | ₩14,356 | ₩14,262 | ₩14,276 | -0.56% | 30.2만 |
|---|
| 2026.02.13 | ₩14,289 | ₩14,356 | ₩14,262 | ₩14,356 | +0.47% | 25.5만 |
|---|
| 2026.02.12 | ₩14,409 | ₩14,409 | ₩14,343 | ₩14,343 | -0.46% | 20.5만 |
|---|
| 2026.02.11 | ₩14,409 | ₩14,423 | ₩14,369 | ₩14,383 | -0.19% | 29만 |
|---|
| 2026.02.10 | ₩14,383 | ₩14,383 | ₩14,303 | ₩14,369 | -0.09% | 21.4만 |
|---|
| 2026.02.09 | ₩14,316 | ₩14,343 | ₩14,262 | ₩14,329 | +0.09% | 23.9만 |
|---|
| 2026.02.06 | ₩14,329 | ₩14,329 | ₩14,262 | ₩14,262 | -0.47% | 25.3만 |
|---|
| 2026.02.05 | ₩14,289 | ₩14,316 | ₩14,262 | ₩14,276 | -0.09% | 27.1만 |
|---|
| 2026.02.04 | ₩14,276 | ₩14,303 | ₩14,249 | ₩14,262 | -0.09% | 30.4만 |
|---|
| 2026.02.03 | ₩14,196 | ₩14,249 | ₩14,182 | ₩14,236 | +0.28% | 34.3만 |
|---|
| 2026.02.02 | ₩14,156 | ₩14,236 | ₩14,142 | ₩14,209 | +0.38% | 26.3만 |
|---|
| 2026.01.30 | ₩14,156 | ₩14,196 | ₩14,116 | ₩14,196 | +0.28% | 29.5만 |
|---|
| 2026.01.29 | ₩14,129 | ₩14,182 | ₩14,116 | ₩14,182 | +0.38% | 28.1만 |
|---|
| 2026.01.28 | ₩14,156 | ₩14,169 | ₩14,116 | ₩14,142 | -0.09% | 20.9만 |
|---|
| 2026.01.27 | ₩14,116 | ₩14,169 | ₩14,116 | ₩14,169 | +0.38% | 20.3만 |
|---|
| 2026.01.26 | ₩14,129 | ₩14,142 | ₩14,102 | ₩14,129 | 0.00% | 21.2만 |
|---|
| 2026.01.23 | ₩14,182 | ₩14,196 | ₩14,089 | ₩14,102 | -0.56% | 27.9만 |
|---|
| 2026.01.22 | ₩14,156 | ₩14,196 | ₩14,102 | ₩14,142 | -0.09% | 26.5만 |
|---|
| 2026.01.21 | ₩14,169 | ₩14,196 | ₩14,142 | ₩14,156 | -0.09% | 43만 |
|---|
| 2026.01.20 | ₩14,116 | ₩14,129 | ₩14,036 | ₩14,076 | -0.28% | 27.2만 |
|---|
| 2026.01.16 | ₩14,276 | ₩14,289 | ₩14,196 | ₩14,222 | -0.37% | 113.7만 |
|---|
| 2026.01.15 | ₩14,316 | ₩14,329 | ₩14,276 | ₩14,276 | -0.28% | 47.7만 |
|---|
| 2026.01.14 | ₩14,329 | ₩14,343 | ₩14,289 | ₩14,343 | +0.09% | 38.1만 |
|---|
| 2026.01.13 | ₩14,343 | ₩14,383 | ₩14,316 | ₩14,343 | 0.00% | 28.4만 |
|---|
| 2026.01.12 | ₩14,383 | ₩14,409 | ₩14,329 | ₩14,343 | -0.28% | 32.1만 |
|---|
| 2026.01.09 | ₩14,329 | ₩14,396 | ₩14,329 | ₩14,383 | +0.37% | 23.8만 |
|---|
| 2026.01.08 | ₩14,303 | ₩14,343 | ₩14,289 | ₩14,329 | +0.19% | 17.4만 |
|---|
| 2026.01.07 | ₩14,343 | ₩14,356 | ₩14,303 | ₩14,329 | -0.09% | 33.6만 |
|---|
| 2026.01.06 | ₩14,356 | ₩14,409 | ₩14,329 | ₩14,343 | -0.09% | 27.4만 |
|---|
| 2026.01.05 | ₩14,383 | ₩14,409 | ₩14,329 | ₩14,383 | 0.00% | 24.1만 |
|---|
| 2026.01.02 | ₩14,449 | ₩14,476 | ₩14,329 | ₩14,383 | -0.46% | 29만 |
|---|
| 2025.12.31 | ₩14,476 | ₩14,476 | ₩14,356 | ₩14,449 | -0.18% | 65만 |
|---|
| 2025.12.30 | ₩14,449 | ₩14,476 | ₩14,396 | ₩14,463 | +0.09% | 16.7만 |
|---|
| 2025.12.29 | ₩14,476 | ₩14,489 | ₩14,396 | ₩14,409 | -0.46% | 23.9만 |
|---|
| 2025.12.26 | ₩14,476 | ₩14,489 | ₩14,436 | ₩14,476 | 0.00% | 19.4만 |
|---|
| 2025.12.24 | ₩14,396 | ₩14,436 | ₩14,369 | ₩14,423 | +0.19% | 13.7만 |
|---|
| 2025.12.23 | ₩14,383 | ₩14,449 | ₩14,369 | ₩14,423 | +0.28% | 52.3만 |
|---|
| 2025.12.22 | ₩14,343 | ₩14,423 | ₩14,343 | ₩14,383 | +0.28% | 51.2만 |
|---|
| 2025.12.19 | ₩14,516 | ₩14,516 | ₩14,463 | ₩14,516 | 0.00% | 17.6만 |
|---|
| 2025.12.18 | ₩14,409 | ₩14,529 | ₩14,409 | ₩14,463 | +0.37% | 22만 |
|---|
| 2025.12.17 | ₩14,449 | ₩14,449 | ₩14,423 | ₩14,449 | 0.00% | 11.4만 |
|---|
| 2025.12.16 | ₩14,423 | ₩14,476 | ₩14,409 | ₩14,409 | -0.09% | 11.9만 |
|---|
| 2025.12.15 | ₩14,436 | ₩14,489 | ₩14,423 | ₩14,463 | +0.18% | 22만 |
|---|
| 2025.12.12 | ₩14,423 | ₩14,423 | ₩14,383 | ₩14,396 | -0.19% | 13.5만 |
|---|
| 2025.12.11 | ₩14,396 | ₩14,449 | ₩14,369 | ₩14,449 | +0.37% | 30.5만 |
|---|
| 2025.12.10 | ₩14,463 | ₩14,476 | ₩14,369 | ₩14,463 | 0.00% | 21.2만 |
|---|
| 2025.12.09 | ₩14,423 | ₩14,503 | ₩14,383 | ₩14,423 | 0.00% | 28만 |
|---|
| 2025.12.08 | ₩14,423 | ₩14,449 | ₩14,343 | ₩14,449 | +0.19% | 22.2만 |
|---|
| 2025.12.05 | ₩14,529 | ₩14,529 | ₩14,396 | ₩14,409 | -0.83% | 24.8만 |
|---|
| 2025.12.04 | ₩14,569 | ₩14,569 | ₩14,449 | ₩14,489 | -0.55% | 18.5만 |
|---|
| 2025.12.03 | ₩14,489 | ₩14,556 | ₩14,436 | ₩14,556 | +0.46% | 16.8만 |
|---|
| 2025.12.02 | ₩14,583 | ₩14,583 | ₩14,409 | ₩14,476 | -0.73% | 24.5만 |
|---|
| 2025.12.01 | ₩14,569 | ₩14,636 | ₩14,489 | ₩14,516 | -0.37% | 21.1만 |
|---|
| 2025.11.28 | ₩14,663 | ₩14,729 | ₩14,569 | ₩14,649 | -0.09% | 13.9만 |
|---|
| 2025.11.26 | ₩14,543 | ₩14,623 | ₩14,529 | ₩14,609 | +0.46% | 13.8만 |
|---|
| 2025.11.25 | ₩14,516 | ₩14,543 | ₩14,489 | ₩14,503 | -0.09% | 14만 |
|---|
| 2025.11.24 | ₩14,383 | ₩14,503 | ₩14,356 | ₩14,503 | +0.83% | 18.8만 |
|---|
| 2025.11.21 | ₩14,289 | ₩14,369 | ₩14,276 | ₩14,316 | +0.19% | 14.7만 |
|---|
| 2025.11.20 | ₩14,409 | ₩14,476 | ₩14,276 | ₩14,289 | -0.83% | 20.6만 |
|---|
| 2025.11.19 | ₩14,489 | ₩14,503 | ₩14,329 | ₩14,396 | -0.64% | 21만 |
|---|
| 2025.11.18 | ₩14,489 | ₩14,489 | ₩14,436 | ₩14,476 | -0.09% | 14.8만 |
|---|
| 2025.11.17 | ₩14,409 | ₩14,503 | ₩14,409 | ₩14,476 | +0.46% | 27만 |
|---|
| 2025.11.14 | ₩14,569 | ₩14,583 | ₩14,409 | ₩14,409 | -1.10% | 32.9만 |
|---|
| 2025.11.13 | ₩14,783 | ₩14,783 | ₩14,676 | ₩14,676 | -0.72% | 17만 |
|---|
| 2025.11.12 | ₩14,756 | ₩14,796 | ₩14,743 | ₩14,783 | +0.18% | 15.7만 |
|---|
| 2025.11.11 | ₩14,810 | ₩14,836 | ₩14,729 | ₩14,756 | -0.36% | 15.7만 |
|---|
| 2025.11.10 | ₩14,716 | ₩14,823 | ₩14,676 | ₩14,810 | +0.63% | 23.1만 |
|---|
| 2025.11.07 | ₩14,729 | ₩14,743 | ₩14,623 | ₩14,703 | -0.18% | 21.5만 |
|---|
| 2025.11.06 | ₩14,810 | ₩14,823 | ₩14,676 | ₩14,703 | -0.72% | 22만 |
|---|
| 2025.11.05 | ₩14,823 | ₩14,823 | ₩14,743 | ₩14,769 | -0.36% | 13.7만 |
|---|
| 2025.11.04 | ₩14,836 | ₩14,863 | ₩14,743 | ₩14,769 | -0.45% | 24.5만 |
|---|
| 2025.11.03 | ₩14,903 | ₩14,916 | ₩14,836 | ₩14,863 | -0.27% | 19.9만 |
|---|
| 2025.10.31 | ₩14,903 | ₩14,916 | ₩14,836 | ₩14,903 | 0.00% | 30.5만 |
|---|
| 2025.10.30 | ₩14,836 | ₩14,863 | ₩14,810 | ₩14,863 | +0.18% | 14.5만 |
|---|
| 2025.10.29 | ₩14,836 | ₩14,903 | ₩14,769 | ₩14,836 | 0.00% | 21만 |
|---|
| 2025.10.28 | ₩14,850 | ₩14,850 | ₩14,756 | ₩14,836 | -0.09% | 21만 |
|---|
| 2025.10.27 | ₩14,876 | ₩14,890 | ₩14,783 | ₩14,796 | -0.54% | 22.5만 |
|---|
| 2025.10.24 | ₩14,810 | ₩14,890 | ₩14,783 | ₩14,850 | +0.27% | 14.5만 |
|---|
| 2025.10.23 | ₩14,836 | ₩14,836 | ₩14,783 | ₩14,823 | -0.09% | 18.2만 |
|---|
| 2025.10.22 | ₩14,876 | ₩14,876 | ₩14,769 | ₩14,836 | -0.27% | 20만 |
|---|
| 2025.10.21 | ₩14,756 | ₩14,836 | ₩14,703 | ₩14,836 | +0.54% | 19.5만 |
|---|
| 2025.10.20 | ₩14,756 | ₩14,783 | ₩14,676 | ₩14,716 | -0.27% | 24.9만 |
|---|
| 2025.10.17 | ₩14,756 | ₩14,810 | ₩14,663 | ₩14,729 | -0.18% | 16.5만 |
|---|
| 2025.10.16 | ₩14,810 | ₩14,823 | ₩14,623 | ₩14,756 | -0.36% | 19.6만 |
|---|
| 2025.10.15 | ₩14,716 | ₩14,783 | ₩14,689 | ₩14,756 | +0.27% | 11.9만 |
|---|
| 2025.10.14 | ₩14,769 | ₩14,810 | ₩14,703 | ₩14,810 | +0.27% | 23.6만 |
|---|
| 2025.10.13 | ₩14,676 | ₩14,810 | ₩14,649 | ₩14,783 | +0.73% | 17.1만 |
|---|
| 2025.10.10 | ₩14,810 | ₩14,823 | ₩14,609 | ₩14,689 | -0.81% | 18.6만 |
|---|