시장 데이터를 불러오는 중
BlackRock ESG Capital Allocation Term Trust Common Shares of Beneficial Interest · ECAT · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,963 | ₩18,990 | ₩18,816 | ₩18,856 | -0.56% | 36.7만 |
| 2026.10.08 | ₩18,856 | ₩18,883 | ₩18,643 | ₩18,830 | -0.14% | 24.6만 |
| 2026.10.07 | ₩18,816 | ₩18,883 | ₩18,709 | ₩18,803 | -0.07% | 38.9만 |
| 2026.10.06 | ₩18,696 | ₩18,950 | ₩18,576 | ₩18,870 | +0.93% | 47.6만 |
| 2026.10.05 | ₩18,723 | ₩18,749 | ₩18,523 | ₩18,536 | -1.00% | 40.3만 |
| 2026.10.02 | ₩18,536 | ₩18,776 | ₩18,429 | ₩18,669 | +0.72% | 51.7만 |
| 2026.10.01 | ₩18,536 | ₩18,549 | ₩18,042 | ₩18,242 | -1.58% | 106만 |
| 2026.09.30 | ₩18,683 | ₩18,830 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,496 |
| -1.00% |
| 103만 |
| 2026.09.29 | ₩18,749 | ₩18,803 | ₩18,483 | ₩18,643 | -0.57% | 72.2만 |
|---|
| 2026.09.28 | ₩18,696 | ₩18,763 | ₩18,469 | ₩18,696 | 0.00% | 57.5만 |
|---|
| 2026.09.25 | ₩18,896 | ₩18,943 | ₩18,643 | ₩18,776 | -0.64% | 31.4만 |
|---|
| 2026.09.24 | ₩19,016 | ₩19,016 | ₩18,576 | ₩18,789 | -1.19% | 55만 |
|---|
| 2026.09.23 | ₩19,443 | ₩19,443 | ₩19,016 | ₩19,043 | -2.06% | 43.8만 |
|---|
| 2026.09.22 | ₩19,323 | ₩19,483 | ₩19,283 | ₩19,417 | +0.48% | 26.1만 |
|---|
| 2026.09.21 | ₩19,270 | ₩19,337 | ₩19,150 | ₩19,257 | -0.07% | 31.3만 |
|---|
| 2026.09.18 | ₩19,056 | ₩19,242 | ₩18,956 | ₩19,163 | +0.56% | 32.2만 |
|---|
| 2026.09.17 | ₩18,669 | ₩19,190 | ₩18,669 | ₩19,056 | +2.07% | 60.3만 |
|---|
| 2026.09.16 | ₩18,549 | ₩18,936 | ₩18,408 | ₩18,429 | -0.65% | 90.7만 |
|---|
| 2026.09.15 | ₩18,950 | ₩19,048 | ₩18,409 | ₩18,469 | -2.54% | 125.1만 |
|---|
| 2026.09.14 | ₩19,630 | ₩19,644 | ₩19,123 | ₩19,310 | -1.63% | 107.9만 |
|---|
| 2026.09.11 | ₩20,271 | ₩20,333 | ₩19,537 | ₩19,670 | -2.96% | 141.8만 |
|---|
| 2026.09.10 | ₩20,177 | ₩20,244 | ₩20,044 | ₩20,071 | -0.53% | 51.5만 |
|---|
| 2026.09.09 | ₩20,284 | ₩20,364 | ₩20,177 | ₩20,217 | -0.33% | 45.1만 |
|---|
| 2026.09.08 | ₩20,431 | ₩20,562 | ₩20,304 | ₩20,311 | -0.59% | 55.7만 |
|---|
| 2026.09.04 | ₩20,431 | ₩20,511 | ₩20,357 | ₩20,364 | -0.33% | 32.7만 |
|---|
| 2026.09.03 | ₩20,471 | ₩20,528 | ₩20,337 | ₩20,404 | -0.33% | 56.5만 |
|---|
| 2026.09.02 | ₩20,204 | ₩20,511 | ₩20,204 | ₩20,337 | +0.66% | 40.3만 |
|---|
| 2026.09.01 | ₩20,444 | ₩20,632 | ₩20,257 | ₩20,257 | -0.91% | 50.6만 |
|---|
| 2026.08.31 | ₩20,538 | ₩20,738 | ₩20,471 | ₩20,498 | -0.19% | 46.4만 |
|---|
| 2026.08.28 | ₩20,724 | ₩20,724 | ₩20,524 | ₩20,538 | -0.90% | 51.9만 |
|---|
| 2026.08.27 | ₩20,765 | ₩20,818 | ₩20,578 | ₩20,578 | -0.90% | 36.4만 |
|---|
| 2026.08.26 | ₩20,724 | ₩20,845 | ₩20,631 | ₩20,751 | +0.13% | 50만 |
|---|
| 2026.08.25 | ₩20,578 | ₩20,711 | ₩20,471 | ₩20,684 | +0.52% | 34.6만 |
|---|
| 2026.08.24 | ₩20,444 | ₩20,524 | ₩20,324 | ₩20,458 | +0.07% | 37만 |
|---|
| 2026.08.21 | ₩20,177 | ₩20,484 | ₩20,177 | ₩20,444 | +1.32% | 30.1만 |
|---|
| 2026.08.20 | ₩20,337 | ₩20,337 | ₩20,097 | ₩20,097 | -1.18% | 41.8만 |
|---|
| 2026.08.19 | ₩20,511 | ₩20,524 | ₩20,257 | ₩20,324 | -0.91% | 37.9만 |
|---|
| 2026.08.18 | ₩20,524 | ₩20,538 | ₩20,297 | ₩20,297 | -1.11% | 58.1만 |
|---|
| 2026.08.17 | ₩20,684 | ₩20,711 | ₩20,524 | ₩20,564 | -0.58% | 35.6만 |
|---|
| 2026.08.14 | ₩20,751 | ₩20,911 | ₩20,658 | ₩20,658 | -0.45% | 32.7만 |
|---|
| 2026.08.13 | ₩21,218 | ₩21,218 | ₩21,018 | ₩21,125 | -0.44% | 92.9만 |
|---|
| 2026.08.12 | ₩21,205 | ₩21,218 | ₩21,071 | ₩21,111 | -0.44% | 74.9만 |
|---|
| 2026.08.11 | ₩21,192 | ₩21,205 | ₩21,058 | ₩21,138 | -0.25% | 49.8만 |
|---|
| 2026.08.10 | ₩21,045 | ₩21,165 | ₩20,991 | ₩21,125 | +0.38% | 61.4만 |
|---|
| 2026.08.07 | ₩20,778 | ₩20,978 | ₩20,774 | ₩20,978 | +0.96% | 59.2만 |
|---|
| 2026.08.06 | ₩20,684 | ₩20,778 | ₩20,644 | ₩20,711 | +0.13% | 51.1만 |
|---|
| 2026.08.05 | ₩20,564 | ₩20,684 | ₩20,498 | ₩20,684 | +0.58% | 50.4만 |
|---|
| 2026.08.04 | ₩20,391 | ₩20,538 | ₩20,324 | ₩20,458 | +0.33% | 44.1만 |
|---|
| 2026.08.03 | ₩20,151 | ₩20,337 | ₩20,097 | ₩20,217 | +0.33% | 55.4만 |
|---|
| 2026.07.31 | ₩20,177 | ₩20,284 | ₩19,937 | ₩19,991 | -0.93% | 77.9만 |
|---|
| 2026.07.30 | ₩19,910 | ₩20,097 | ₩19,910 | ₩20,084 | +0.87% | 47.9만 |
|---|
| 2026.07.29 | ₩20,151 | ₩20,257 | ₩19,805 | ₩19,870 | -1.39% | 59.6만 |
|---|
| 2026.07.28 | ₩20,244 | ₩20,284 | ₩20,151 | ₩20,217 | -0.13% | 42.5만 |
|---|
| 2026.07.27 | ₩20,284 | ₩20,315 | ₩20,137 | ₩20,204 | -0.39% | 47.9만 |
|---|
| 2026.07.24 | ₩20,231 | ₩20,351 | ₩20,084 | ₩20,084 | -0.73% | 46.3만 |
|---|
| 2026.07.23 | ₩20,444 | ₩20,498 | ₩20,111 | ₩20,204 | -1.17% | 66.5만 |
|---|
| 2026.07.22 | ₩20,671 | ₩20,698 | ₩20,524 | ₩20,551 | -0.58% | 36.9만 |
|---|
| 2026.07.21 | ₩20,618 | ₩20,711 | ₩20,604 | ₩20,684 | +0.32% | 36.2만 |
|---|
| 2026.07.20 | ₩20,444 | ₩20,591 | ₩20,444 | ₩20,551 | +0.52% | 31만 |
|---|
| 2026.07.17 | ₩20,498 | ₩20,591 | ₩20,391 | ₩20,431 | -0.33% | 63.9만 |
|---|
| 2026.07.16 | ₩20,858 | ₩20,898 | ₩20,778 | ₩20,791 | -0.32% | 40.7만 |
|---|
| 2026.07.15 | ₩20,951 | ₩21,031 | ₩20,831 | ₩20,885 | -0.32% | 47.1만 |
|---|
| 2026.07.14 | ₩21,205 | ₩21,285 | ₩21,165 | ₩21,205 | 0.00% | 50.7만 |
|---|
| 2026.07.13 | ₩21,152 | ₩21,258 | ₩21,111 | ₩21,192 | +0.19% | 71.2만 |
|---|
| 2026.07.10 | ₩21,045 | ₩21,217 | ₩21,005 | ₩21,152 | +0.51% | 31.4만 |
|---|
| 2026.07.09 | ₩21,045 | ₩21,058 | ₩20,858 | ₩21,031 | -0.06% | 46.6만 |
|---|
| 2026.07.08 | ₩20,818 | ₩20,911 | ₩20,684 | ₩20,898 | +0.38% | 35.9만 |
|---|
| 2026.07.07 | ₩21,098 | ₩21,205 | ₩20,871 | ₩20,938 | -0.76% | 42.7만 |
|---|
| 2026.07.06 | ₩21,085 | ₩21,285 | ₩21,085 | ₩21,085 | 0.00% | 48.9만 |
|---|
| 2026.07.02 | ₩20,951 | ₩21,258 | ₩20,938 | ₩21,085 | +0.64% | 32.7만 |
|---|
| 2026.07.01 | ₩20,845 | ₩21,192 | ₩20,818 | ₩21,005 | +0.77% | 65.9만 |
|---|
| 2026.06.30 | ₩20,925 | ₩21,071 | ₩20,885 | ₩20,978 | +0.26% | 77.1만 |
|---|
| 2026.06.29 | ₩20,658 | ₩20,945 | ₩20,498 | ₩20,871 | +1.03% | 67.4만 |
|---|
| 2026.06.26 | ₩20,471 | ₩20,578 | ₩20,404 | ₩20,431 | -0.20% | 45.3만 |
|---|
| 2026.06.25 | ₩20,738 | ₩20,738 | ₩20,471 | ₩20,604 | -0.64% | 36.2만 |
|---|
| 2026.06.24 | ₩20,444 | ₩20,898 | ₩20,257 | ₩20,538 | +0.46% | 45.5만 |
|---|
| 2026.06.23 | ₩20,418 | ₩20,604 | ₩20,418 | ₩20,484 | +0.33% | 31.6만 |
|---|
| 2026.06.22 | ₩20,684 | ₩20,885 | ₩20,564 | ₩20,631 | -0.26% | 33.5만 |
|---|
| 2026.06.18 | ₩20,604 | ₩20,724 | ₩20,391 | ₩20,631 | +0.13% | 33.9만 |
|---|
| 2026.06.17 | ₩20,498 | ₩20,618 | ₩20,331 | ₩20,378 | -0.59% | 42.1만 |
|---|
| 2026.06.16 | ₩20,604 | ₩20,781 | ₩20,544 | ₩20,578 | -0.13% | 47.4만 |
|---|
| 2026.06.15 | ₩20,631 | ₩20,711 | ₩20,511 | ₩20,578 | -0.26% | 35만 |
|---|
| 2026.06.12 | ₩20,404 | ₩20,791 | ₩20,378 | ₩20,738 | +1.64% | 66.4만 |
|---|
| 2026.06.11 | ₩20,244 | ₩20,378 | ₩20,044 | ₩20,271 | +0.13% | 86.6만 |
|---|
| 2026.06.10 | ₩20,271 | ₩20,684 | ₩20,164 | ₩20,204 | -0.33% | 55.6만 |
|---|
| 2026.06.09 | ₩20,431 | ₩20,655 | ₩20,131 | ₩20,458 | +0.13% | 46.7만 |
|---|
| 2026.06.08 | ₩20,684 | ₩20,684 | ₩20,297 | ₩20,444 | -1.16% | 45.4만 |
|---|
| 2026.06.05 | ₩20,818 | ₩20,885 | ₩20,444 | ₩20,498 | -1.54% | 52.5만 |
|---|
| 2026.06.04 | ₩20,698 | ₩20,911 | ₩20,684 | ₩20,885 | +0.90% | 34.4만 |
|---|
| 2026.06.03 | ₩21,045 | ₩21,045 | ₩20,818 | ₩20,845 | -0.95% | 44.7만 |
|---|
| 2026.06.02 | ₩20,978 | ₩21,165 | ₩20,951 | ₩21,098 | +0.57% | 59.4만 |
|---|
| 2026.06.01 | ₩20,885 | ₩21,111 | ₩20,805 | ₩21,071 | +0.89% | 73.3만 |
|---|
| 2026.05.29 | ₩20,858 | ₩20,951 | ₩20,738 | ₩20,858 | 0.00% | 66.1만 |
|---|
| 2026.05.28 | ₩20,631 | ₩20,858 | ₩20,618 | ₩20,791 | +0.78% | 58.2만 |
|---|
| 2026.05.27 | ₩20,751 | ₩20,878 | ₩20,671 | ₩20,684 | -0.32% | 53.8만 |
|---|
| 2026.05.26 | ₩20,644 | ₩20,791 | ₩20,591 | ₩20,684 | +0.19% | 51.9만 |
|---|
| 2026.05.22 | ₩20,337 | ₩20,691 | ₩20,337 | ₩20,551 | +1.05% | 39.6만 |
|---|
| 2026.05.21 | ₩20,217 | ₩20,418 | ₩20,164 | ₩20,311 | +0.46% | 40만 |
|---|
| 2026.05.20 | ₩20,191 | ₩20,284 | ₩20,124 | ₩20,284 | +0.46% | 30.3만 |
|---|
| 2026.05.19 | ₩20,071 | ₩20,217 | ₩20,017 | ₩20,111 | +0.20% | 31.1만 |
|---|
| 2026.05.18 | ₩20,124 | ₩20,204 | ₩19,950 | ₩20,137 | +0.07% | 42.4만 |
|---|
| 2026.05.15 | ₩20,324 | ₩20,378 | ₩20,111 | ₩20,111 | -1.05% | 49만 |
|---|
| 2026.05.14 | ₩20,858 | ₩20,965 | ₩20,805 | ₩20,831 | -0.13% | 61.4만 |
|---|
| 2026.05.13 | ₩20,644 | ₩20,798 | ₩20,498 | ₩20,791 | +0.71% | 68.9만 |
|---|
| 2026.05.12 | ₩20,364 | ₩20,551 | ₩20,177 | ₩20,538 | +0.85% | 44.6만 |
|---|
| 2026.05.11 | ₩20,204 | ₩20,551 | ₩20,177 | ₩20,391 | +0.92% | 72.4만 |
|---|
| 2026.05.08 | ₩20,204 | ₩20,271 | ₩20,137 | ₩20,164 | -0.20% | 41.5만 |
|---|
| 2026.05.07 | ₩20,071 | ₩20,337 | ₩20,044 | ₩20,071 | 0.00% | 67.9만 |
|---|
| 2026.05.06 | ₩20,044 | ₩20,177 | ₩20,044 | ₩20,044 | 0.00% | 68.8만 |
|---|
| 2026.05.05 | ₩19,884 | ₩20,013 | ₩19,884 | ₩19,950 | +0.34% | 45.9만 |
|---|
| 2026.05.04 | ₩19,817 | ₩19,964 | ₩19,750 | ₩19,857 | +0.20% | 41.2만 |
|---|
| 2026.05.01 | ₩19,857 | ₩20,124 | ₩19,764 | ₩19,790 | -0.34% | 78.8만 |
|---|
| 2026.04.30 | ₩19,644 | ₩19,817 | ₩19,630 | ₩19,790 | +0.75% | 65.7만 |
|---|
| 2026.04.29 | ₩19,577 | ₩19,833 | ₩19,443 | ₩19,537 | -0.20% | 41.8만 |
|---|
| 2026.04.28 | ₩19,550 | ₩19,684 | ₩19,463 | ₩19,550 | 0.00% | 37.6만 |
|---|
| 2026.04.27 | ₩19,617 | ₩19,817 | ₩19,563 | ₩19,617 | 0.00% | 43.5만 |
|---|
| 2026.04.24 | ₩19,337 | ₩19,617 | ₩19,310 | ₩19,563 | +1.17% | 52.5만 |
|---|
| 2026.04.23 | ₩19,283 | ₩19,363 | ₩19,127 | ₩19,203 | -0.42% | 40.8만 |
|---|
| 2026.04.22 | ₩19,510 | ₩19,617 | ₩19,310 | ₩19,323 | -0.96% | 47.3만 |
|---|
| 2026.04.21 | ₩19,470 | ₩19,617 | ₩19,310 | ₩19,363 | -0.55% | 33만 |
|---|
| 2026.04.20 | ₩19,497 | ₩19,604 | ₩19,430 | ₩19,523 | +0.14% | 25.8만 |
|---|
| 2026.04.17 | ₩19,577 | ₩19,644 | ₩19,443 | ₩19,523 | -0.27% | 47.3만 |
|---|
| 2026.04.16 | ₩19,523 | ₩19,597 | ₩19,283 | ₩19,363 | -0.82% | 41.7만 |
|---|
| 2026.04.15 | ₩19,750 | ₩19,844 | ₩19,483 | ₩19,550 | -1.01% | 47.4만 |
|---|
| 2026.04.14 | ₩20,137 | ₩20,284 | ₩20,024 | ₩20,151 | +0.07% | 47.1만 |
|---|
| 2026.04.13 | ₩19,737 | ₩20,017 | ₩19,563 | ₩20,017 | +1.42% | 65.3만 |
|---|
| 2026.04.10 | ₩19,764 | ₩19,790 | ₩19,590 | ₩19,790 | +0.14% | 47.8만 |
|---|
| 2026.04.09 | ₩19,417 | ₩19,750 | ₩19,350 | ₩19,684 | +1.37% | 43.7만 |
|---|
| 2026.04.08 | ₩19,283 | ₩19,430 | ₩19,230 | ₩19,377 | +0.48% | 47만 |
|---|
| 2026.04.07 | ₩18,936 | ₩18,950 | ₩18,629 | ₩18,910 | -0.14% | 43.1만 |
|---|
| 2026.04.06 | ₩18,656 | ₩18,870 | ₩18,539 | ₩18,870 | +1.14% | 50.2만 |
|---|
| 2026.04.02 | ₩18,042 | ₩18,625 | ₩18,029 | ₩18,483 | +2.44% | 32.5만 |
|---|
| 2026.04.01 | ₩18,362 | ₩18,656 | ₩18,296 | ₩18,536 | +0.94% | 86.9만 |
|---|
| 2026.03.31 | ₩18,162 | ₩18,483 | ₩18,002 | ₩18,122 | -0.22% | 115.2만 |
|---|
| 2026.03.30 | ₩18,056 | ₩18,116 | ₩17,829 | ₩17,855 | -1.11% | 50.1만 |
|---|
| 2026.03.27 | ₩18,056 | ₩18,229 | ₩17,862 | ₩17,882 | -0.96% | 70.9만 |
|---|
| 2026.03.26 | ₩18,496 | ₩18,576 | ₩18,229 | ₩18,229 | -1.44% | 55.7만 |
|---|
| 2026.03.25 | ₩18,416 | ₩18,696 | ₩18,382 | ₩18,603 | +1.01% | 43.6만 |
|---|
| 2026.03.24 | ₩17,949 | ₩18,269 | ₩17,882 | ₩18,202 | +1.41% | 51.1만 |
|---|
| 2026.03.23 | ₩18,136 | ₩18,309 | ₩17,989 | ₩18,109 | -0.15% | 71.1만 |
|---|
| 2026.03.20 | ₩18,269 | ₩18,336 | ₩17,842 | ₩17,949 | -1.75% | 87.1만 |
|---|
| 2026.03.19 | ₩18,576 | ₩18,629 | ₩18,309 | ₩18,443 | -0.72% | 69.5만 |
|---|
| 2026.03.18 | ₩18,749 | ₩18,883 | ₩18,656 | ₩18,723 | -0.14% | 35.8만 |
|---|
| 2026.03.17 | ₩18,723 | ₩18,870 | ₩18,683 | ₩18,843 | +0.64% | 29.6만 |
|---|
| 2026.03.16 | ₩18,709 | ₩18,870 | ₩18,603 | ₩18,656 | -0.29% | 45.2만 |
|---|
| 2026.03.13 | ₩19,123 | ₩19,230 | ₩18,523 | ₩18,549 | -3.00% | 90.3만 |
|---|
| 2026.03.12 | ₩19,483 | ₩19,510 | ₩19,310 | ₩19,390 | -0.48% | 56.8만 |
|---|
| 2026.03.11 | ₩19,483 | ₩19,664 | ₩19,443 | ₩19,537 | +0.27% | 45.7만 |
|---|
| 2026.03.10 | ₩19,417 | ₩19,744 | ₩19,390 | ₩19,523 | +0.55% | 49.5만 |
|---|
| 2026.03.09 | ₩19,390 | ₩19,523 | ₩19,028 | ₩19,443 | +0.28% | 65.9만 |
|---|
| 2026.03.06 | ₩19,483 | ₩19,604 | ₩19,377 | ₩19,470 | -0.07% | 52.5만 |
|---|
| 2026.03.05 | ₩19,817 | ₩19,817 | ₩19,670 | ₩19,684 | -0.67% | 78.3만 |
|---|
| 2026.03.04 | ₩20,137 | ₩20,137 | ₩19,777 | ₩19,777 | -1.79% | 88.1만 |
|---|
| 2026.03.03 | ₩20,111 | ₩20,111 | ₩19,724 | ₩19,964 | -0.73% | 108.9만 |
|---|
| 2026.03.02 | ₩20,137 | ₩20,284 | ₩20,092 | ₩20,177 | +0.20% | 66.9만 |
|---|
| 2026.02.27 | ₩20,217 | ₩20,323 | ₩20,111 | ₩20,204 | -0.07% | 66.5만 |
|---|
| 2026.02.26 | ₩20,418 | ₩20,418 | ₩20,231 | ₩20,311 | -0.52% | 51.9만 |
|---|
| 2026.02.25 | ₩20,151 | ₩20,404 | ₩20,151 | ₩20,337 | +0.93% | 42.1만 |
|---|
| 2026.02.24 | ₩19,991 | ₩20,177 | ₩19,991 | ₩20,164 | +0.87% | 35.7만 |
|---|
| 2026.02.23 | ₩20,084 | ₩20,151 | ₩19,977 | ₩20,004 | -0.40% | 32.2만 |
|---|
| 2026.02.20 | ₩20,017 | ₩20,164 | ₩20,017 | ₩20,084 | +0.33% | 36.9만 |
|---|
| 2026.02.19 | ₩20,137 | ₩20,144 | ₩19,970 | ₩20,057 | -0.40% | 48.2만 |
|---|
| 2026.02.18 | ₩20,111 | ₩20,351 | ₩20,051 | ₩20,177 | +0.33% | 60.2만 |
|---|
| 2026.02.17 | ₩20,297 | ₩20,367 | ₩19,950 | ₩20,044 | -1.25% | 78.4만 |
|---|
| 2026.02.13 | ₩20,244 | ₩20,364 | ₩20,071 | ₩20,311 | +0.33% | 56.3만 |
|---|
| 2026.02.12 | ₩20,818 | ₩20,910 | ₩20,511 | ₩20,538 | -1.35% | 83.7만 |
|---|
| 2026.02.11 | ₩20,911 | ₩20,951 | ₩20,765 | ₩20,765 | -0.70% | 66.1만 |
|---|
| 2026.02.10 | ₩20,911 | ₩20,911 | ₩20,765 | ₩20,818 | -0.45% | 46.6만 |
|---|
| 2026.02.09 | ₩20,498 | ₩20,778 | ₩20,484 | ₩20,711 | +1.04% | 46.8만 |
|---|
| 2026.02.06 | ₩20,244 | ₩20,484 | ₩20,211 | ₩20,484 | +1.19% | 39.6만 |
|---|
| 2026.02.05 | ₩20,231 | ₩20,311 | ₩20,044 | ₩20,191 | -0.20% | 84.5만 |
|---|
| 2026.02.04 | ₩20,578 | ₩20,698 | ₩20,151 | ₩20,418 | -0.78% | 89.4만 |
|---|
| 2026.02.03 | ₩20,751 | ₩20,767 | ₩20,484 | ₩20,511 | -1.16% | 86.9만 |
|---|
| 2026.02.02 | ₩20,658 | ₩20,791 | ₩20,591 | ₩20,671 | +0.06% | 63.8만 |
|---|
| 2026.01.30 | ₩20,751 | ₩20,791 | ₩20,504 | ₩20,604 | -0.71% | 75.3만 |
|---|
| 2026.01.29 | ₩20,711 | ₩20,805 | ₩20,524 | ₩20,765 | +0.26% | 60.2만 |
|---|
| 2026.01.28 | ₩20,871 | ₩20,885 | ₩20,658 | ₩20,684 | -0.90% | 39.6만 |
|---|
| 2026.01.27 | ₩20,791 | ₩20,861 | ₩20,698 | ₩20,724 | -0.32% | 30만 |
|---|
| 2026.01.26 | ₩20,778 | ₩20,805 | ₩20,698 | ₩20,711 | -0.32% | 21.2만 |
|---|
| 2026.01.23 | ₩20,711 | ₩20,751 | ₩20,644 | ₩20,684 | -0.13% | 35.3만 |
|---|
| 2026.01.22 | ₩20,618 | ₩20,738 | ₩20,618 | ₩20,684 | +0.32% | 28.6만 |
|---|
| 2026.01.21 | ₩20,431 | ₩20,678 | ₩20,418 | ₩20,564 | +0.65% | 65.6만 |
|---|
| 2026.01.20 | ₩20,698 | ₩20,843 | ₩20,444 | ₩20,458 | -1.16% | 54.2만 |
|---|
| 2026.01.16 | ₩21,352 | ₩21,378 | ₩21,193 | ₩21,232 | -0.56% | 56만 |
|---|
| 2026.01.15 | ₩21,325 | ₩21,358 | ₩21,238 | ₩21,272 | -0.25% | 39.1만 |
|---|
| 2026.01.14 | ₩21,352 | ₩21,378 | ₩21,125 | ₩21,192 | -0.75% | 33.6만 |
|---|
| 2026.01.13 | ₩21,352 | ₩21,352 | ₩21,218 | ₩21,312 | -0.19% | 39.8만 |
|---|
| 2026.01.12 | ₩20,991 | ₩21,312 | ₩20,951 | ₩21,245 | +1.21% | 71.9만 |
|---|
| 2026.01.09 | ₩21,045 | ₩21,085 | ₩20,965 | ₩21,018 | -0.13% | 39.1만 |
|---|
| 2026.01.08 | ₩20,925 | ₩21,045 | ₩20,858 | ₩21,045 | +0.57% | 35만 |
|---|
| 2026.01.07 | ₩21,018 | ₩21,071 | ₩20,911 | ₩20,965 | -0.25% | 33.6만 |
|---|
| 2026.01.06 | ₩20,991 | ₩21,085 | ₩20,938 | ₩20,978 | -0.06% | 56.1만 |
|---|
| 2026.01.05 | ₩20,871 | ₩21,071 | ₩20,818 | ₩21,018 | +0.70% | 38.4만 |
|---|
| 2026.01.02 | ₩20,751 | ₩20,825 | ₩20,471 | ₩20,791 | +0.19% | 56.1만 |
|---|
| 2025.12.31 | ₩20,805 | ₩20,871 | ₩20,524 | ₩20,524 | -1.35% | 67.5만 |
|---|
| 2025.12.30 | ₩20,658 | ₩20,818 | ₩20,604 | ₩20,805 | +0.71% | 57.3만 |
|---|
| 2025.12.29 | ₩20,765 | ₩20,805 | ₩20,631 | ₩20,711 | -0.26% | 59.7만 |
|---|
| 2025.12.26 | ₩20,845 | ₩20,898 | ₩20,778 | ₩20,805 | -0.19% | 21.9만 |
|---|
| 2025.12.24 | ₩20,845 | ₩20,885 | ₩20,724 | ₩20,791 | -0.26% | 50.9만 |
|---|
| 2025.12.23 | ₩20,791 | ₩20,911 | ₩20,765 | ₩20,805 | +0.06% | 45.6만 |
|---|
| 2025.12.22 | ₩20,818 | ₩20,885 | ₩20,698 | ₩20,831 | +0.06% | 49.2만 |
|---|
| 2025.12.19 | ₩21,058 | ₩21,258 | ₩20,951 | ₩21,258 | +0.95% | 22.8만 |
|---|
| 2025.12.18 | ₩20,965 | ₩21,111 | ₩20,818 | ₩20,925 | -0.19% | 33.2만 |
|---|
| 2025.12.17 | ₩21,045 | ₩21,085 | ₩20,751 | ₩20,778 | -1.27% | 30.4만 |
|---|
| 2025.12.16 | ₩21,152 | ₩21,152 | ₩20,885 | ₩20,885 | -1.26% | 42.9만 |
|---|
| 2025.12.15 | ₩21,045 | ₩21,125 | ₩20,978 | ₩21,071 | +0.13% | 47.7만 |
|---|
| 2025.12.12 | ₩21,111 | ₩21,205 | ₩20,871 | ₩21,005 | -0.51% | 30.9만 |
|---|
| 2025.12.11 | ₩20,858 | ₩21,071 | ₩20,858 | ₩21,071 | +1.02% | 28.3만 |
|---|
| 2025.12.10 | ₩20,911 | ₩21,005 | ₩20,751 | ₩20,951 | +0.19% | 38만 |
|---|
| 2025.12.09 | ₩20,978 | ₩21,058 | ₩20,885 | ₩20,911 | -0.32% | 35.8만 |
|---|
| 2025.12.08 | ₩21,218 | ₩21,218 | ₩20,965 | ₩21,071 | -0.69% | 24.7만 |
|---|
| 2025.12.05 | ₩21,165 | ₩21,325 | ₩21,125 | ₩21,125 | -0.19% | 19.8만 |
|---|
| 2025.12.04 | ₩21,245 | ₩21,284 | ₩21,138 | ₩21,218 | -0.13% | 13.4만 |
|---|
| 2025.12.03 | ₩21,045 | ₩21,258 | ₩21,005 | ₩21,245 | +0.95% | 24.2만 |
|---|
| 2025.12.02 | ₩21,352 | ₩21,413 | ₩20,951 | ₩21,085 | -1.25% | 55.3만 |
|---|
| 2025.12.01 | ₩21,285 | ₩21,445 | ₩21,242 | ₩21,365 | +0.38% | 40.5만 |
|---|
| 2025.11.28 | ₩21,312 | ₩21,472 | ₩21,272 | ₩21,325 | +0.06% | 29.5만 |
|---|
| 2025.11.26 | ₩21,218 | ₩21,445 | ₩21,071 | ₩21,285 | +0.31% | 52.6만 |
|---|
| 2025.11.25 | ₩20,951 | ₩21,192 | ₩20,907 | ₩21,165 | +1.02% | 22.1만 |
|---|
| 2025.11.24 | ₩20,684 | ₩20,925 | ₩20,658 | ₩20,898 | +1.03% | 20.6만 |
|---|
| 2025.11.21 | ₩20,311 | ₩20,632 | ₩20,231 | ₩20,458 | +0.72% | 48.3만 |
|---|
| 2025.11.20 | ₩20,658 | ₩20,851 | ₩20,284 | ₩20,284 | -1.81% | 40.8만 |
|---|
| 2025.11.19 | ₩20,564 | ₩20,925 | ₩20,351 | ₩20,524 | -0.19% | 33.2만 |
|---|
| 2025.11.18 | ₩20,831 | ₩20,898 | ₩19,750 | ₩20,631 | -0.96% | 53.3만 |
|---|
| 2025.11.17 | ₩21,218 | ₩21,298 | ₩20,885 | ₩20,898 | -1.51% | 45.4만 |
|---|
| 2025.11.14 | ₩21,165 | ₩21,372 | ₩21,031 | ₩21,205 | +0.19% | 36.1만 |
|---|
| 2025.11.13 | ₩21,859 | ₩21,926 | ₩21,659 | ₩21,685 | -0.79% | 38.7만 |
|---|
| 2025.11.12 | ₩21,979 | ₩22,032 | ₩21,819 | ₩21,952 | -0.12% | 30.5만 |
|---|
| 2025.11.11 | ₩21,752 | ₩21,966 | ₩21,713 | ₩21,899 | +0.67% | 20.4만 |
|---|
| 2025.11.10 | ₩21,472 | ₩21,779 | ₩21,449 | ₩21,752 | +1.31% | 27.8만 |
|---|
| 2025.11.07 | ₩21,285 | ₩21,365 | ₩21,098 | ₩21,352 | +0.31% | 34.7만 |
|---|
| 2025.11.06 | ₩21,739 | ₩21,739 | ₩21,245 | ₩21,245 | -2.27% | 47.3만 |
|---|
| 2025.11.05 | ₩21,699 | ₩21,779 | ₩21,659 | ₩21,725 | +0.12% | 23.4만 |
|---|
| 2025.11.04 | ₩21,792 | ₩21,805 | ₩21,552 | ₩21,645 | -0.67% | 39.3만 |
|---|
| 2025.11.03 | ₩21,859 | ₩21,926 | ₩21,765 | ₩21,832 | -0.12% | 51.3만 |
|---|
| 2025.10.31 | ₩22,112 | ₩22,112 | ₩21,699 | ₩21,765 | -1.57% | 50.1만 |
|---|
| 2025.10.30 | ₩21,779 | ₩22,046 | ₩21,779 | ₩21,952 | +0.80% | 36.2만 |
|---|
| 2025.10.29 | ₩22,086 | ₩22,156 | ₩21,912 | ₩21,952 | -0.60% | 42.6만 |
|---|
| 2025.10.28 | ₩22,059 | ₩22,219 | ₩21,885 | ₩22,152 | +0.42% | 44.2만 |
|---|
| 2025.10.27 | ₩22,112 | ₩22,139 | ₩21,939 | ₩22,046 | -0.30% | 29.3만 |
|---|
| 2025.10.24 | ₩21,779 | ₩21,979 | ₩21,672 | ₩21,872 | +0.43% | 20.6만 |
|---|
| 2025.10.23 | ₩21,672 | ₩21,845 | ₩21,641 | ₩21,699 | +0.12% | 20.2만 |
|---|
| 2025.10.22 | ₩21,712 | ₩21,792 | ₩21,616 | ₩21,725 | +0.06% | 31.6만 |
|---|
| 2025.10.21 | ₩21,592 | ₩21,712 | ₩21,565 | ₩21,712 | +0.56% | 20.1만 |
|---|
| 2025.10.20 | ₩21,392 | ₩21,605 | ₩21,392 | ₩21,552 | +0.75% | 30.7만 |
|---|
| 2025.10.17 | ₩21,445 | ₩21,685 | ₩21,325 | ₩21,325 | -0.56% | 39.4만 |
|---|
| 2025.10.16 | ₩21,685 | ₩21,765 | ₩21,525 | ₩21,565 | -0.55% | 27.1만 |
|---|
| 2025.10.15 | ₩21,725 | ₩21,819 | ₩21,605 | ₩21,672 | -0.25% | 34.6만 |
|---|
| 2025.10.14 | ₩22,006 | ₩22,186 | ₩21,926 | ₩22,019 | +0.06% | 43.5만 |
|---|
| 2025.10.13 | ₩22,072 | ₩22,192 | ₩21,899 | ₩22,112 | +0.18% | 25.2만 |
|---|
| 2025.10.10 | ₩22,232 | ₩22,246 | ₩21,765 | ₩21,805 | -1.92% | 45.1만 |
|---|
