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 | ₩12,520 | ₩12,653 | ₩12,520 | ₩12,600 | +0.64% | 22.9만 |
| 2026.10.08 | ₩12,453 | ₩12,587 | ₩12,427 | ₩12,587 | +1.07% | 30.4만 |
| 2026.10.07 | ₩12,480 | ₩12,533 | ₩12,427 | ₩12,493 | +0.11% | 35.9만 |
| 2026.10.06 | ₩12,467 | ₩12,587 | ₩12,400 | ₩12,587 | +0.96% | 41만 |
| 2026.10.05 | ₩12,480 | ₩12,507 | ₩12,373 | ₩12,400 | -0.64% | 39.9만 |
| 2026.10.02 | ₩12,613 | ₩12,667 | ₩12,493 | ₩12,507 | -0.85% | 53.1만 |
| 2026.10.01 | ₩12,400 | ₩12,560 | ₩12,346 | ₩12,467 | +0.54% | 53.7만 |
| 2026.09.30 | ₩12,507 | ₩12,587 | ₩12,427 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,427 |
| -0.64% |
| 48.7만 |
| 2026.09.29 | ₩12,453 | ₩12,520 | ₩12,373 | ₩12,507 | +0.43% | 56.1만 |
|---|
| 2026.09.28 | ₩12,573 | ₩12,613 | ₩12,480 | ₩12,493 | -0.64% | 43.7만 |
|---|
| 2026.09.25 | ₩12,600 | ₩12,653 | ₩12,560 | ₩12,653 | +0.42% | 30.9만 |
|---|
| 2026.09.24 | ₩12,560 | ₩12,613 | ₩12,480 | ₩12,547 | -0.11% | 50.9만 |
|---|
| 2026.09.23 | ₩12,814 | ₩12,827 | ₩12,547 | ₩12,587 | -1.77% | 56.3만 |
|---|
| 2026.09.22 | ₩12,747 | ₩12,800 | ₩12,747 | ₩12,800 | +0.42% | 40만 |
|---|
| 2026.09.21 | ₩12,774 | ₩12,840 | ₩12,707 | ₩12,760 | -0.10% | 80.8만 |
|---|
| 2026.09.18 | ₩12,827 | ₩12,880 | ₩12,693 | ₩12,880 | +0.42% | 65.2만 |
|---|
| 2026.09.17 | ₩12,854 | ₩12,920 | ₩12,840 | ₩12,854 | 0.00% | 53.9만 |
|---|
| 2026.09.16 | ₩12,880 | ₩12,934 | ₩12,840 | ₩12,840 | -0.31% | 34.2만 |
|---|
| 2026.09.15 | ₩12,827 | ₩12,907 | ₩12,734 | ₩12,814 | -0.10% | 105만 |
|---|
| 2026.09.14 | ₩12,987 | ₩12,987 | ₩12,907 | ₩12,907 | -0.62% | 27.4만 |
|---|
| 2026.09.11 | ₩13,027 | ₩13,107 | ₩12,947 | ₩12,947 | -0.61% | 25.8만 |
|---|
| 2026.09.10 | ₩13,161 | ₩13,174 | ₩13,014 | ₩13,014 | -1.12% | 28.1만 |
|---|
| 2026.09.09 | ₩13,294 | ₩13,307 | ₩13,187 | ₩13,201 | -0.70% | 26.3만 |
|---|
| 2026.09.08 | ₩13,307 | ₩13,334 | ₩13,281 | ₩13,321 | +0.10% | 25.1만 |
|---|
| 2026.09.04 | ₩13,254 | ₩13,307 | ₩13,254 | ₩13,281 | +0.20% | 21.2만 |
|---|
| 2026.09.03 | ₩13,348 | ₩13,374 | ₩13,307 | ₩13,307 | -0.30% | 28.7만 |
|---|
| 2026.09.02 | ₩13,334 | ₩13,374 | ₩13,307 | ₩13,321 | -0.10% | 18만 |
|---|
| 2026.09.01 | ₩13,374 | ₩13,481 | ₩13,281 | ₩13,281 | -0.70% | 27.7만 |
|---|
| 2026.08.31 | ₩13,548 | ₩13,548 | ₩13,361 | ₩13,428 | -0.89% | 36.2만 |
|---|
| 2026.08.28 | ₩13,534 | ₩13,561 | ₩13,494 | ₩13,534 | 0.00% | 18.4만 |
|---|
| 2026.08.27 | ₩13,521 | ₩13,574 | ₩13,361 | ₩13,561 | +0.30% | 33.7만 |
|---|
| 2026.08.26 | ₩13,521 | ₩13,561 | ₩13,494 | ₩13,561 | +0.30% | 45.7만 |
|---|
| 2026.08.25 | ₩13,454 | ₩13,534 | ₩13,428 | ₩13,481 | +0.20% | 35.4만 |
|---|
| 2026.08.24 | ₩13,521 | ₩13,521 | ₩13,428 | ₩13,468 | -0.39% | 43.9만 |
|---|
| 2026.08.21 | ₩13,561 | ₩13,654 | ₩13,534 | ₩13,548 | -0.10% | 22.9만 |
|---|
| 2026.08.20 | ₩13,721 | ₩13,748 | ₩13,641 | ₩13,641 | -0.58% | 18.1만 |
|---|
| 2026.08.19 | ₩13,708 | ₩13,815 | ₩13,668 | ₩13,775 | +0.49% | 27.2만 |
|---|
| 2026.08.18 | ₩13,574 | ₩13,681 | ₩13,574 | ₩13,601 | +0.20% | 25.9만 |
|---|
| 2026.08.17 | ₩13,601 | ₩13,695 | ₩13,601 | ₩13,614 | +0.10% | 30.5만 |
|---|
| 2026.08.14 | ₩13,628 | ₩13,708 | ₩13,628 | ₩13,641 | +0.10% | 19.5만 |
|---|
| 2026.08.13 | ₩13,668 | ₩13,815 | ₩13,628 | ₩13,775 | +0.78% | 53.8만 |
|---|
| 2026.08.12 | ₩13,681 | ₩13,735 | ₩13,628 | ₩13,668 | -0.10% | 38.9만 |
|---|
| 2026.08.11 | ₩13,695 | ₩13,721 | ₩13,668 | ₩13,668 | -0.19% | 25.9만 |
|---|
| 2026.08.10 | ₩13,654 | ₩13,735 | ₩13,641 | ₩13,695 | +0.29% | 27.8만 |
|---|
| 2026.08.07 | ₩13,588 | ₩13,668 | ₩13,561 | ₩13,668 | +0.59% | 40만 |
|---|
| 2026.08.06 | ₩13,414 | ₩13,574 | ₩13,414 | ₩13,548 | +1.00% | 40.7만 |
|---|
| 2026.08.05 | ₩13,361 | ₩13,441 | ₩13,361 | ₩13,374 | +0.10% | 39.6만 |
|---|
| 2026.08.04 | ₩13,348 | ₩13,428 | ₩13,321 | ₩13,321 | -0.20% | 24.3만 |
|---|
| 2026.08.03 | ₩13,374 | ₩13,428 | ₩13,348 | ₩13,348 | -0.20% | 19.3만 |
|---|
| 2026.07.31 | ₩13,428 | ₩13,428 | ₩13,294 | ₩13,307 | -0.89% | 25.1만 |
|---|
| 2026.07.30 | ₩13,267 | ₩13,374 | ₩13,267 | ₩13,374 | +0.80% | 18만 |
|---|
| 2026.07.29 | ₩13,321 | ₩13,374 | ₩13,254 | ₩13,254 | -0.50% | 25.6만 |
|---|
| 2026.07.28 | ₩13,294 | ₩13,374 | ₩13,281 | ₩13,348 | +0.40% | 17.3만 |
|---|
| 2026.07.27 | ₩13,334 | ₩13,361 | ₩13,307 | ₩13,321 | -0.10% | 15.5만 |
|---|
| 2026.07.24 | ₩13,241 | ₩13,361 | ₩13,241 | ₩13,254 | +0.10% | 31.7만 |
|---|
| 2026.07.23 | ₩13,468 | ₩13,481 | ₩13,307 | ₩13,307 | -1.19% | 30.6만 |
|---|
| 2026.07.22 | ₩13,548 | ₩13,561 | ₩13,468 | ₩13,481 | -0.49% | 22.3만 |
|---|
| 2026.07.21 | ₩13,614 | ₩13,614 | ₩13,561 | ₩13,561 | -0.39% | 19.4만 |
|---|
| 2026.07.20 | ₩13,614 | ₩13,614 | ₩13,521 | ₩13,588 | -0.20% | 19.5만 |
|---|
| 2026.07.17 | ₩13,588 | ₩13,654 | ₩13,588 | ₩13,628 | +0.29% | 136.4만 |
|---|
| 2026.07.16 | ₩13,588 | ₩13,641 | ₩13,561 | ₩13,628 | +0.29% | 27.5만 |
|---|
| 2026.07.15 | ₩13,601 | ₩13,654 | ₩13,561 | ₩13,561 | -0.29% | 26.7만 |
|---|
| 2026.07.14 | ₩13,641 | ₩13,708 | ₩13,641 | ₩13,681 | +0.29% | 22.6만 |
|---|
| 2026.07.13 | ₩13,654 | ₩13,735 | ₩13,614 | ₩13,654 | 0.00% | 35.2만 |
|---|
| 2026.07.10 | ₩13,668 | ₩13,695 | ₩13,614 | ₩13,628 | -0.29% | 25.5만 |
|---|
| 2026.07.09 | ₩13,681 | ₩13,695 | ₩13,601 | ₩13,601 | -0.59% | 20.5만 |
|---|
| 2026.07.08 | ₩13,668 | ₩13,695 | ₩13,628 | ₩13,641 | -0.20% | 20만 |
|---|
| 2026.07.07 | ₩13,708 | ₩13,708 | ₩13,654 | ₩13,681 | -0.19% | 20.2만 |
|---|
| 2026.07.06 | ₩13,681 | ₩13,735 | ₩13,668 | ₩13,708 | +0.20% | 16.6만 |
|---|
| 2026.07.02 | ₩13,614 | ₩13,708 | ₩13,614 | ₩13,695 | +0.59% | 16.8만 |
|---|
| 2026.07.01 | ₩13,601 | ₩13,695 | ₩13,574 | ₩13,641 | +0.29% | 24.4만 |
|---|
| 2026.06.30 | ₩13,708 | ₩13,708 | ₩13,601 | ₩13,641 | -0.49% | 33.3만 |
|---|
| 2026.06.29 | ₩13,561 | ₩13,681 | ₩13,561 | ₩13,681 | +0.89% | 27만 |
|---|
| 2026.06.26 | ₩13,521 | ₩13,614 | ₩13,521 | ₩13,561 | +0.30% | 17.6만 |
|---|
| 2026.06.25 | ₩13,508 | ₩13,614 | ₩13,481 | ₩13,548 | +0.30% | 26.3만 |
|---|
| 2026.06.24 | ₩13,428 | ₩13,508 | ₩13,428 | ₩13,508 | +0.60% | 22.6만 |
|---|
| 2026.06.23 | ₩13,454 | ₩13,468 | ₩13,428 | ₩13,428 | -0.20% | 18.3만 |
|---|
| 2026.06.22 | ₩13,468 | ₩13,481 | ₩13,414 | ₩13,454 | -0.10% | 17.9만 |
|---|
| 2026.06.18 | ₩13,494 | ₩13,508 | ₩13,468 | ₩13,494 | 0.00% | 19.6만 |
|---|
| 2026.06.17 | ₩13,521 | ₩13,521 | ₩13,428 | ₩13,428 | -0.69% | 20.1만 |
|---|
| 2026.06.16 | ₩13,521 | ₩13,614 | ₩13,468 | ₩13,508 | -0.10% | 26.1만 |
|---|
| 2026.06.15 | ₩13,508 | ₩13,521 | ₩13,454 | ₩13,481 | -0.20% | 21.9만 |
|---|
| 2026.06.12 | ₩13,574 | ₩13,601 | ₩13,481 | ₩13,534 | -0.29% | 29만 |
|---|
| 2026.06.11 | ₩13,561 | ₩13,588 | ₩13,414 | ₩13,534 | -0.20% | 46만 |
|---|
| 2026.06.10 | ₩13,508 | ₩13,561 | ₩13,481 | ₩13,534 | +0.20% | 14.5만 |
|---|
| 2026.06.09 | ₩13,468 | ₩13,534 | ₩13,454 | ₩13,508 | +0.30% | 21.7만 |
|---|
| 2026.06.08 | ₩13,481 | ₩13,508 | ₩13,428 | ₩13,468 | -0.10% | 16.6만 |
|---|
| 2026.06.05 | ₩13,454 | ₩13,508 | ₩13,428 | ₩13,481 | +0.20% | 32.4만 |
|---|
| 2026.06.04 | ₩13,481 | ₩13,574 | ₩13,468 | ₩13,508 | +0.20% | 23.2만 |
|---|
| 2026.06.03 | ₩13,574 | ₩13,574 | ₩13,454 | ₩13,481 | -0.69% | 24.3만 |
|---|
| 2026.06.02 | ₩13,548 | ₩13,641 | ₩13,494 | ₩13,574 | +0.20% | 27.2만 |
|---|
| 2026.06.01 | ₩13,561 | ₩13,601 | ₩13,521 | ₩13,548 | -0.10% | 32만 |
|---|
| 2026.05.29 | ₩13,628 | ₩13,668 | ₩13,601 | ₩13,641 | +0.10% | 21만 |
|---|
| 2026.05.28 | ₩13,601 | ₩13,614 | ₩13,561 | ₩13,601 | 0.00% | 16.8만 |
|---|
| 2026.05.27 | ₩13,521 | ₩13,588 | ₩13,521 | ₩13,574 | +0.39% | 29.7만 |
|---|
| 2026.05.26 | ₩13,481 | ₩13,548 | ₩13,468 | ₩13,521 | +0.30% | 29.5만 |
|---|
| 2026.05.22 | ₩13,388 | ₩13,494 | ₩13,388 | ₩13,428 | +0.30% | 22만 |
|---|
| 2026.05.21 | ₩13,348 | ₩13,414 | ₩13,307 | ₩13,374 | +0.20% | 36.2만 |
|---|
| 2026.05.20 | ₩13,201 | ₩13,414 | ₩13,174 | ₩13,401 | +1.52% | 73.8만 |
|---|
| 2026.05.19 | ₩13,201 | ₩13,348 | ₩13,147 | ₩13,161 | -0.30% | 46.8만 |
|---|
| 2026.05.18 | ₩13,321 | ₩13,348 | ₩13,187 | ₩13,201 | -0.90% | 62.8만 |
|---|
| 2026.05.15 | ₩13,414 | ₩13,454 | ₩13,334 | ₩13,348 | -0.50% | 34.9만 |
|---|
| 2026.05.14 | ₩13,735 | ₩13,735 | ₩13,601 | ₩13,601 | -0.97% | 21.2만 |
|---|
| 2026.05.13 | ₩13,654 | ₩13,708 | ₩13,641 | ₩13,681 | +0.20% | 19.5만 |
|---|
| 2026.05.12 | ₩13,721 | ₩13,721 | ₩13,588 | ₩13,695 | -0.19% | 24.4만 |
|---|
| 2026.05.11 | ₩13,708 | ₩13,775 | ₩13,708 | ₩13,721 | +0.10% | 18.6만 |
|---|
| 2026.05.08 | ₩13,815 | ₩13,841 | ₩13,775 | ₩13,801 | -0.10% | 14.1만 |
|---|
| 2026.05.07 | ₩13,855 | ₩13,868 | ₩13,775 | ₩13,815 | -0.29% | 31.4만 |
|---|
| 2026.05.06 | ₩13,775 | ₩13,815 | ₩13,748 | ₩13,801 | +0.19% | 15.6만 |
|---|
| 2026.05.05 | ₩13,708 | ₩13,761 | ₩13,681 | ₩13,708 | 0.00% | 30.1만 |
|---|
| 2026.05.04 | ₩13,868 | ₩13,868 | ₩13,695 | ₩13,695 | -1.25% | 21.7만 |
|---|
| 2026.05.01 | ₩13,828 | ₩13,895 | ₩13,815 | ₩13,868 | +0.29% | 15.9만 |
|---|
| 2026.04.30 | ₩13,895 | ₩13,908 | ₩13,828 | ₩13,855 | -0.29% | 38.1만 |
|---|
| 2026.04.29 | ₩13,801 | ₩13,855 | ₩13,801 | ₩13,841 | +0.29% | 17.7만 |
|---|
| 2026.04.28 | ₩13,881 | ₩13,881 | ₩13,815 | ₩13,828 | -0.38% | 15.7만 |
|---|
| 2026.04.27 | ₩13,748 | ₩13,908 | ₩13,748 | ₩13,881 | +0.97% | 18.9만 |
|---|
| 2026.04.24 | ₩13,761 | ₩13,841 | ₩13,708 | ₩13,801 | +0.29% | 17.3만 |
|---|
| 2026.04.23 | ₩13,841 | ₩13,895 | ₩13,775 | ₩13,775 | -0.48% | 13.8만 |
|---|
| 2026.04.22 | ₩13,855 | ₩13,895 | ₩13,815 | ₩13,841 | -0.10% | 22.7만 |
|---|
| 2026.04.21 | ₩13,868 | ₩13,908 | ₩13,841 | ₩13,841 | -0.19% | 27.7만 |
|---|
| 2026.04.20 | ₩13,921 | ₩13,975 | ₩13,908 | ₩13,921 | 0.00% | 18.5만 |
|---|
| 2026.04.17 | ₩13,961 | ₩14,002 | ₩13,921 | ₩13,988 | +0.19% | 19.5만 |
|---|
| 2026.04.16 | ₩13,895 | ₩14,082 | ₩13,761 | ₩13,881 | -0.10% | 19.1만 |
|---|
| 2026.04.15 | ₩13,868 | ₩14,002 | ₩13,868 | ₩13,921 | +0.38% | 48.9만 |
|---|
| 2026.04.14 | ₩13,908 | ₩14,028 | ₩13,908 | ₩14,015 | +0.77% | 24.6만 |
|---|
| 2026.04.13 | ₩13,828 | ₩13,935 | ₩13,815 | ₩13,935 | +0.77% | 33.9만 |
|---|
| 2026.04.10 | ₩13,761 | ₩13,868 | ₩13,761 | ₩13,868 | +0.78% | 36만 |
|---|
| 2026.04.09 | ₩13,681 | ₩13,788 | ₩13,614 | ₩13,761 | +0.59% | 25.8만 |
|---|
| 2026.04.08 | ₩13,614 | ₩13,695 | ₩13,574 | ₩13,654 | +0.29% | 26만 |
|---|
| 2026.04.07 | ₩13,454 | ₩13,481 | ₩13,374 | ₩13,441 | -0.10% | 20만 |
|---|
| 2026.04.06 | ₩13,534 | ₩13,548 | ₩13,401 | ₩13,534 | 0.00% | 27.2만 |
|---|
| 2026.04.02 | ₩13,441 | ₩13,534 | ₩13,321 | ₩13,441 | 0.00% | 31.3만 |
|---|
| 2026.04.01 | ₩13,601 | ₩13,641 | ₩13,481 | ₩13,561 | -0.29% | 30.2만 |
|---|
| 2026.03.31 | ₩13,174 | ₩13,481 | ₩13,161 | ₩13,481 | +2.33% | 74.3만 |
|---|
| 2026.03.30 | ₩13,054 | ₩13,121 | ₩12,947 | ₩13,000 | -0.41% | 52.4만 |
|---|
| 2026.03.27 | ₩13,161 | ₩13,214 | ₩12,974 | ₩13,000 | -1.22% | 60.2만 |
|---|
| 2026.03.26 | ₩13,307 | ₩13,361 | ₩13,081 | ₩13,147 | -1.20% | 37.7만 |
|---|
| 2026.03.25 | ₩13,348 | ₩13,401 | ₩13,307 | ₩13,361 | +0.10% | 45.1만 |
|---|
| 2026.03.24 | ₩13,174 | ₩13,321 | ₩13,174 | ₩13,294 | +0.91% | 34.1만 |
|---|
| 2026.03.23 | ₩13,294 | ₩13,334 | ₩13,121 | ₩13,281 | -0.10% | 35.6만 |
|---|
| 2026.03.20 | ₩13,321 | ₩13,334 | ₩13,094 | ₩13,094 | -1.70% | 57.8만 |
|---|
| 2026.03.19 | ₩13,441 | ₩13,441 | ₩13,334 | ₩13,348 | -0.70% | 34.6만 |
|---|
| 2026.03.18 | ₩13,561 | ₩13,574 | ₩13,441 | ₩13,468 | -0.69% | 28.9만 |
|---|
| 2026.03.17 | ₩13,508 | ₩13,548 | ₩13,468 | ₩13,548 | +0.30% | 23.6만 |
|---|
| 2026.03.16 | ₩13,374 | ₩13,481 | ₩13,374 | ₩13,428 | +0.40% | 30만 |
|---|
| 2026.03.13 | ₩13,441 | ₩13,454 | ₩13,334 | ₩13,334 | -0.79% | 30.3만 |
|---|
| 2026.03.12 | ₩13,668 | ₩13,668 | ₩13,414 | ₩13,441 | -1.66% | 69.2만 |
|---|
| 2026.03.11 | ₩13,748 | ₩13,788 | ₩13,601 | ₩13,641 | -0.78% | 77.3만 |
|---|
| 2026.03.10 | ₩13,641 | ₩13,828 | ₩13,614 | ₩13,788 | +1.08% | 35.7만 |
|---|
| 2026.03.09 | ₩13,708 | ₩13,748 | ₩13,494 | ₩13,681 | -0.19% | 58.8만 |
|---|
| 2026.03.06 | ₩13,895 | ₩13,921 | ₩13,775 | ₩13,775 | -0.86% | 36.9만 |
|---|
| 2026.03.05 | ₩14,068 | ₩14,068 | ₩13,948 | ₩13,961 | -0.76% | 21.6만 |
|---|
| 2026.03.04 | ₩14,055 | ₩14,108 | ₩14,002 | ₩14,042 | -0.09% | 29.6만 |
|---|
| 2026.03.03 | ₩14,108 | ₩14,202 | ₩13,975 | ₩14,042 | -0.47% | 35.2만 |
|---|
| 2026.03.02 | ₩14,028 | ₩14,135 | ₩14,028 | ₩14,135 | +0.76% | 32.9만 |
|---|
| 2026.02.27 | ₩14,148 | ₩14,202 | ₩14,082 | ₩14,162 | +0.09% | 34.1만 |
|---|
| 2026.02.26 | ₩14,295 | ₩14,295 | ₩14,175 | ₩14,202 | -0.65% | 42.1만 |
|---|
| 2026.02.25 | ₩14,282 | ₩14,309 | ₩14,202 | ₩14,242 | -0.28% | 30.2만 |
|---|
| 2026.02.24 | ₩14,202 | ₩14,255 | ₩14,202 | ₩14,255 | +0.38% | 25.4만 |
|---|
| 2026.02.23 | ₩14,282 | ₩14,295 | ₩14,202 | ₩14,215 | -0.47% | 22.7만 |
|---|
| 2026.02.20 | ₩14,322 | ₩14,335 | ₩14,295 | ₩14,335 | +0.09% | 10.2만 |
|---|
| 2026.02.19 | ₩14,268 | ₩14,309 | ₩14,255 | ₩14,282 | +0.09% | 21.6만 |
|---|
| 2026.02.18 | ₩14,322 | ₩14,335 | ₩14,268 | ₩14,295 | -0.19% | 18.4만 |
|---|
| 2026.02.17 | ₩14,362 | ₩14,362 | ₩14,268 | ₩14,282 | -0.56% | 30.2만 |
|---|
| 2026.02.13 | ₩14,295 | ₩14,362 | ₩14,268 | ₩14,362 | +0.47% | 25.5만 |
|---|
| 2026.02.12 | ₩14,415 | ₩14,415 | ₩14,349 | ₩14,349 | -0.46% | 20.5만 |
|---|
| 2026.02.11 | ₩14,415 | ₩14,429 | ₩14,375 | ₩14,389 | -0.19% | 29만 |
|---|
| 2026.02.10 | ₩14,389 | ₩14,389 | ₩14,309 | ₩14,375 | -0.09% | 21.4만 |
|---|
| 2026.02.09 | ₩14,322 | ₩14,349 | ₩14,268 | ₩14,335 | +0.09% | 23.9만 |
|---|
| 2026.02.06 | ₩14,335 | ₩14,335 | ₩14,268 | ₩14,268 | -0.47% | 25.3만 |
|---|
| 2026.02.05 | ₩14,295 | ₩14,322 | ₩14,268 | ₩14,282 | -0.09% | 27.1만 |
|---|
| 2026.02.04 | ₩14,282 | ₩14,309 | ₩14,255 | ₩14,268 | -0.09% | 30.4만 |
|---|
| 2026.02.03 | ₩14,202 | ₩14,255 | ₩14,188 | ₩14,242 | +0.28% | 34.3만 |
|---|
| 2026.02.02 | ₩14,162 | ₩14,242 | ₩14,148 | ₩14,215 | +0.38% | 26.3만 |
|---|
| 2026.01.30 | ₩14,162 | ₩14,202 | ₩14,122 | ₩14,202 | +0.28% | 29.5만 |
|---|
| 2026.01.29 | ₩14,135 | ₩14,188 | ₩14,122 | ₩14,188 | +0.38% | 28.1만 |
|---|
| 2026.01.28 | ₩14,162 | ₩14,175 | ₩14,122 | ₩14,148 | -0.09% | 20.9만 |
|---|
| 2026.01.27 | ₩14,122 | ₩14,175 | ₩14,122 | ₩14,175 | +0.38% | 20.3만 |
|---|
| 2026.01.26 | ₩14,135 | ₩14,148 | ₩14,108 | ₩14,135 | 0.00% | 21.2만 |
|---|
| 2026.01.23 | ₩14,188 | ₩14,202 | ₩14,095 | ₩14,108 | -0.56% | 27.9만 |
|---|
| 2026.01.22 | ₩14,162 | ₩14,202 | ₩14,108 | ₩14,148 | -0.09% | 26.5만 |
|---|
| 2026.01.21 | ₩14,175 | ₩14,202 | ₩14,148 | ₩14,162 | -0.09% | 43만 |
|---|
| 2026.01.20 | ₩14,122 | ₩14,135 | ₩14,042 | ₩14,082 | -0.28% | 27.2만 |
|---|
| 2026.01.16 | ₩14,282 | ₩14,295 | ₩14,202 | ₩14,228 | -0.37% | 113.7만 |
|---|
| 2026.01.15 | ₩14,322 | ₩14,335 | ₩14,282 | ₩14,282 | -0.28% | 47.7만 |
|---|
| 2026.01.14 | ₩14,335 | ₩14,349 | ₩14,295 | ₩14,349 | +0.09% | 38.1만 |
|---|
| 2026.01.13 | ₩14,349 | ₩14,389 | ₩14,322 | ₩14,349 | 0.00% | 28.4만 |
|---|
| 2026.01.12 | ₩14,389 | ₩14,415 | ₩14,335 | ₩14,349 | -0.28% | 32.1만 |
|---|
| 2026.01.09 | ₩14,335 | ₩14,402 | ₩14,335 | ₩14,389 | +0.37% | 23.8만 |
|---|
| 2026.01.08 | ₩14,309 | ₩14,349 | ₩14,295 | ₩14,335 | +0.19% | 17.4만 |
|---|
| 2026.01.07 | ₩14,349 | ₩14,362 | ₩14,309 | ₩14,335 | -0.09% | 33.6만 |
|---|
| 2026.01.06 | ₩14,362 | ₩14,415 | ₩14,335 | ₩14,349 | -0.09% | 27.4만 |
|---|
| 2026.01.05 | ₩14,389 | ₩14,415 | ₩14,335 | ₩14,389 | 0.00% | 24.1만 |
|---|
| 2026.01.02 | ₩14,455 | ₩14,482 | ₩14,335 | ₩14,389 | -0.46% | 29만 |
|---|
| 2025.12.31 | ₩14,482 | ₩14,482 | ₩14,362 | ₩14,455 | -0.18% | 65만 |
|---|
| 2025.12.30 | ₩14,455 | ₩14,482 | ₩14,402 | ₩14,469 | +0.09% | 16.7만 |
|---|
| 2025.12.29 | ₩14,482 | ₩14,495 | ₩14,402 | ₩14,415 | -0.46% | 23.9만 |
|---|
| 2025.12.26 | ₩14,482 | ₩14,495 | ₩14,442 | ₩14,482 | 0.00% | 19.4만 |
|---|
| 2025.12.24 | ₩14,402 | ₩14,442 | ₩14,375 | ₩14,429 | +0.19% | 13.7만 |
|---|
| 2025.12.23 | ₩14,389 | ₩14,455 | ₩14,375 | ₩14,429 | +0.28% | 52.3만 |
|---|
| 2025.12.22 | ₩14,349 | ₩14,429 | ₩14,349 | ₩14,389 | +0.28% | 51.2만 |
|---|
| 2025.12.19 | ₩14,522 | ₩14,522 | ₩14,469 | ₩14,522 | 0.00% | 17.6만 |
|---|
| 2025.12.18 | ₩14,415 | ₩14,535 | ₩14,415 | ₩14,469 | +0.37% | 22만 |
|---|
| 2025.12.17 | ₩14,455 | ₩14,455 | ₩14,429 | ₩14,455 | 0.00% | 11.4만 |
|---|
| 2025.12.16 | ₩14,429 | ₩14,482 | ₩14,415 | ₩14,415 | -0.09% | 11.9만 |
|---|
| 2025.12.15 | ₩14,442 | ₩14,495 | ₩14,429 | ₩14,469 | +0.18% | 22만 |
|---|
| 2025.12.12 | ₩14,429 | ₩14,429 | ₩14,389 | ₩14,402 | -0.19% | 13.5만 |
|---|
| 2025.12.11 | ₩14,402 | ₩14,455 | ₩14,375 | ₩14,455 | +0.37% | 30.5만 |
|---|
| 2025.12.10 | ₩14,469 | ₩14,482 | ₩14,375 | ₩14,469 | 0.00% | 21.2만 |
|---|
| 2025.12.09 | ₩14,429 | ₩14,509 | ₩14,389 | ₩14,429 | 0.00% | 28만 |
|---|
| 2025.12.08 | ₩14,429 | ₩14,455 | ₩14,349 | ₩14,455 | +0.19% | 22.2만 |
|---|
| 2025.12.05 | ₩14,535 | ₩14,535 | ₩14,402 | ₩14,415 | -0.83% | 24.8만 |
|---|
| 2025.12.04 | ₩14,575 | ₩14,575 | ₩14,455 | ₩14,495 | -0.55% | 18.5만 |
|---|
| 2025.12.03 | ₩14,495 | ₩14,562 | ₩14,442 | ₩14,562 | +0.46% | 16.8만 |
|---|
| 2025.12.02 | ₩14,589 | ₩14,589 | ₩14,415 | ₩14,482 | -0.73% | 24.5만 |
|---|
| 2025.12.01 | ₩14,575 | ₩14,642 | ₩14,495 | ₩14,522 | -0.37% | 21.1만 |
|---|
| 2025.11.28 | ₩14,669 | ₩14,736 | ₩14,575 | ₩14,656 | -0.09% | 13.9만 |
|---|
| 2025.11.26 | ₩14,549 | ₩14,629 | ₩14,535 | ₩14,616 | +0.46% | 13.8만 |
|---|
| 2025.11.25 | ₩14,522 | ₩14,549 | ₩14,495 | ₩14,509 | -0.09% | 14만 |
|---|
| 2025.11.24 | ₩14,389 | ₩14,509 | ₩14,362 | ₩14,509 | +0.83% | 18.8만 |
|---|
| 2025.11.21 | ₩14,295 | ₩14,375 | ₩14,282 | ₩14,322 | +0.19% | 14.7만 |
|---|
| 2025.11.20 | ₩14,415 | ₩14,482 | ₩14,282 | ₩14,295 | -0.83% | 20.6만 |
|---|
| 2025.11.19 | ₩14,495 | ₩14,509 | ₩14,335 | ₩14,402 | -0.64% | 21만 |
|---|
| 2025.11.18 | ₩14,495 | ₩14,495 | ₩14,442 | ₩14,482 | -0.09% | 14.8만 |
|---|
| 2025.11.17 | ₩14,415 | ₩14,509 | ₩14,415 | ₩14,482 | +0.46% | 27만 |
|---|
| 2025.11.14 | ₩14,575 | ₩14,589 | ₩14,415 | ₩14,415 | -1.10% | 32.9만 |
|---|
| 2025.11.13 | ₩14,789 | ₩14,789 | ₩14,682 | ₩14,682 | -0.72% | 17만 |
|---|
| 2025.11.12 | ₩14,762 | ₩14,802 | ₩14,749 | ₩14,789 | +0.18% | 15.7만 |
|---|
| 2025.11.11 | ₩14,816 | ₩14,842 | ₩14,736 | ₩14,762 | -0.36% | 15.7만 |
|---|
| 2025.11.10 | ₩14,722 | ₩14,829 | ₩14,682 | ₩14,816 | +0.63% | 23.1만 |
|---|
| 2025.11.07 | ₩14,736 | ₩14,749 | ₩14,629 | ₩14,709 | -0.18% | 21.5만 |
|---|
| 2025.11.06 | ₩14,816 | ₩14,829 | ₩14,682 | ₩14,709 | -0.72% | 22만 |
|---|
| 2025.11.05 | ₩14,829 | ₩14,829 | ₩14,749 | ₩14,776 | -0.36% | 13.7만 |
|---|
| 2025.11.04 | ₩14,842 | ₩14,869 | ₩14,749 | ₩14,776 | -0.45% | 24.5만 |
|---|
| 2025.11.03 | ₩14,909 | ₩14,923 | ₩14,842 | ₩14,869 | -0.27% | 19.9만 |
|---|
| 2025.10.31 | ₩14,909 | ₩14,923 | ₩14,842 | ₩14,909 | 0.00% | 30.5만 |
|---|
| 2025.10.30 | ₩14,842 | ₩14,869 | ₩14,816 | ₩14,869 | +0.18% | 14.5만 |
|---|
| 2025.10.29 | ₩14,842 | ₩14,909 | ₩14,776 | ₩14,842 | 0.00% | 21만 |
|---|
| 2025.10.28 | ₩14,856 | ₩14,856 | ₩14,762 | ₩14,842 | -0.09% | 21만 |
|---|
| 2025.10.27 | ₩14,882 | ₩14,896 | ₩14,789 | ₩14,802 | -0.54% | 22.5만 |
|---|
| 2025.10.24 | ₩14,816 | ₩14,896 | ₩14,789 | ₩14,856 | +0.27% | 14.5만 |
|---|
| 2025.10.23 | ₩14,842 | ₩14,842 | ₩14,789 | ₩14,829 | -0.09% | 18.2만 |
|---|
| 2025.10.22 | ₩14,882 | ₩14,882 | ₩14,776 | ₩14,842 | -0.27% | 20만 |
|---|
| 2025.10.21 | ₩14,762 | ₩14,842 | ₩14,709 | ₩14,842 | +0.54% | 19.5만 |
|---|
| 2025.10.20 | ₩14,762 | ₩14,789 | ₩14,682 | ₩14,722 | -0.27% | 24.9만 |
|---|
| 2025.10.17 | ₩14,762 | ₩14,816 | ₩14,669 | ₩14,736 | -0.18% | 16.5만 |
|---|
| 2025.10.16 | ₩14,816 | ₩14,829 | ₩14,629 | ₩14,762 | -0.36% | 19.6만 |
|---|
| 2025.10.15 | ₩14,722 | ₩14,789 | ₩14,696 | ₩14,762 | +0.27% | 11.9만 |
|---|
| 2025.10.14 | ₩14,776 | ₩14,816 | ₩14,709 | ₩14,816 | +0.27% | 23.6만 |
|---|
| 2025.10.13 | ₩14,682 | ₩14,816 | ₩14,656 | ₩14,789 | +0.73% | 17.1만 |
|---|
| 2025.10.10 | ₩14,816 | ₩14,829 | ₩14,616 | ₩14,696 | -0.81% | 18.6만 |
|---|