시장 데이터를 불러오는 중
전체 종목
BlackRock TCP Capital Corp. - Closed End Fund 과거 주가
BlackRock TCP Capital Corp. - Closed End Fund · TCPC · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BlackRock TCP Capital Corp. - Closed End Fund · TCPC · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,405 | ₩5,418 | ₩5,338 | ₩5,378 | -0.50% | 47.2만 |
| 2026.10.08 | ₩5,257 | ₩5,418 | ₩5,257 | ₩5,405 | +2.81% | 43.6만 |
| 2026.10.07 | ₩5,324 | ₩5,351 | ₩5,190 | ₩5,284 | -0.76% | 56.7만 |
| 2026.10.06 | ₩5,364 | ₩5,405 | ₩5,311 | ₩5,351 | -0.25% | 68.5만 |
| 2026.10.05 | ₩5,364 | ₩5,418 | ₩5,338 | ₩5,338 | -0.50% | 99만 |
| 2026.10.02 | ₩5,418 | ₩5,458 | ₩5,338 | ₩5,338 | -1.49% | 57.6만 |
| 2026.10.01 | ₩5,378 | ₩5,458 | ₩5,351 | ₩5,405 | +0.50% | 64.2만 |
| 2026.09.30 | ₩5,512 | ₩5,525 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,364 |
| -2.68% |
| 86.8만 |
| 2026.09.29 | ₩5,418 | ₩5,552 | ₩5,378 | ₩5,472 | +0.99% | 95.9만 |
|---|
| 2026.09.28 | ₩5,364 | ₩5,378 | ₩5,257 | ₩5,338 | -0.50% | 123.3만 |
|---|
| 2026.09.25 | ₩5,364 | ₩5,405 | ₩5,324 | ₩5,378 | +0.25% | 55.4만 |
|---|
| 2026.09.24 | ₩5,431 | ₩5,458 | ₩5,338 | ₩5,364 | -1.23% | 68.5만 |
|---|
| 2026.09.23 | ₩5,445 | ₩5,472 | ₩5,378 | ₩5,418 | -0.49% | 42.2만 |
|---|
| 2026.09.22 | ₩5,458 | ₩5,552 | ₩5,445 | ₩5,472 | +0.25% | 57.2만 |
|---|
| 2026.09.21 | ₩5,391 | ₩5,431 | ₩5,338 | ₩5,418 | +0.50% | 49.2만 |
|---|
| 2026.09.18 | ₩5,405 | ₩5,405 | ₩5,244 | ₩5,364 | -0.74% | 152.3만 |
|---|
| 2026.09.17 | ₩5,150 | ₩5,431 | ₩5,123 | ₩5,364 | +4.17% | 85만 |
|---|
| 2026.09.16 | ₩5,096 | ₩5,217 | ₩5,029 | ₩5,163 | +1.32% | 137만 |
|---|
| 2026.09.15 | ₩5,445 | ₩5,458 | ₩5,324 | ₩5,378 | -1.23% | 127.1만 |
|---|
| 2026.09.14 | ₩5,472 | ₩5,499 | ₩5,418 | ₩5,431 | -0.74% | 54.3만 |
|---|
| 2026.09.11 | ₩5,405 | ₩5,485 | ₩5,378 | ₩5,458 | +0.99% | 57.4만 |
|---|
| 2026.09.10 | ₩5,391 | ₩5,405 | ₩5,364 | ₩5,378 | -0.25% | 48.5만 |
|---|
| 2026.09.09 | ₩5,472 | ₩5,472 | ₩5,364 | ₩5,405 | -1.23% | 102.1만 |
|---|
| 2026.09.08 | ₩5,418 | ₩5,472 | ₩5,391 | ₩5,458 | +0.74% | 67.3만 |
|---|
| 2026.09.04 | ₩5,431 | ₩5,525 | ₩5,378 | ₩5,458 | +0.49% | 39.8만 |
|---|
| 2026.09.03 | ₩5,445 | ₩5,552 | ₩5,378 | ₩5,445 | 0.00% | 48.7만 |
|---|
| 2026.09.02 | ₩5,499 | ₩5,512 | ₩5,445 | ₩5,472 | -0.49% | 32만 |
|---|
| 2026.09.01 | ₩5,552 | ₩5,552 | ₩5,445 | ₩5,472 | -1.45% | 47.8만 |
|---|
| 2026.08.31 | ₩5,539 | ₩5,659 | ₩5,539 | ₩5,579 | +0.73% | 45.7만 |
|---|
| 2026.08.28 | ₩5,539 | ₩5,592 | ₩5,499 | ₩5,525 | -0.24% | 46.6만 |
|---|
| 2026.08.27 | ₩5,525 | ₩5,619 | ₩5,499 | ₩5,539 | +0.24% | 70.3만 |
|---|
| 2026.08.26 | ₩5,579 | ₩5,686 | ₩5,499 | ₩5,539 | -0.72% | 100.2만 |
|---|
| 2026.08.25 | ₩5,458 | ₩5,633 | ₩5,431 | ₩5,606 | +2.70% | 100.7만 |
|---|
| 2026.08.24 | ₩5,391 | ₩5,485 | ₩5,364 | ₩5,472 | +1.49% | 51.9만 |
|---|
| 2026.08.21 | ₩5,458 | ₩5,472 | ₩5,364 | ₩5,405 | -0.98% | 51.6만 |
|---|
| 2026.08.20 | ₩5,472 | ₩5,512 | ₩5,324 | ₩5,405 | -1.23% | 68.7만 |
|---|
| 2026.08.19 | ₩5,606 | ₩5,673 | ₩5,485 | ₩5,485 | -2.15% | 108.2만 |
|---|
| 2026.08.18 | ₩5,405 | ₩5,512 | ₩5,391 | ₩5,472 | +1.24% | 67.4만 |
|---|
| 2026.08.17 | ₩5,485 | ₩5,485 | ₩5,364 | ₩5,472 | -0.24% | 50.2만 |
|---|
| 2026.08.14 | ₩5,633 | ₩5,646 | ₩5,458 | ₩5,472 | -2.86% | 64.7만 |
|---|
| 2026.08.13 | ₩5,364 | ₩5,700 | ₩5,364 | ₩5,646 | +5.25% | 90.3만 |
|---|
| 2026.08.12 | ₩5,230 | ₩5,378 | ₩5,163 | ₩5,364 | +2.56% | 43만 |
|---|
| 2026.08.11 | ₩5,284 | ₩5,324 | ₩5,150 | ₩5,230 | -1.02% | 79.9만 |
|---|
| 2026.08.10 | ₩5,431 | ₩5,431 | ₩5,190 | ₩5,284 | -2.72% | 94.7만 |
|---|
| 2026.08.07 | ₩5,177 | ₩5,566 | ₩5,177 | ₩5,512 | +6.48% | 182.9만 |
|---|
| 2026.08.06 | ₩4,962 | ₩5,230 | ₩4,506 | ₩5,230 | +5.41% | 288.7만 |
|---|
| 2026.08.05 | ₩4,721 | ₩4,774 | ₩4,627 | ₩4,694 | -0.57% | 98.4만 |
|---|
| 2026.08.04 | ₩4,479 | ₩4,734 | ₩4,426 | ₩4,721 | +5.39% | 86.2만 |
|---|
| 2026.08.03 | ₩4,372 | ₩4,546 | ₩4,359 | ₩4,520 | +3.37% | 58.3만 |
|---|
| 2026.07.31 | ₩4,359 | ₩4,426 | ₩4,278 | ₩4,359 | 0.00% | 56.5만 |
|---|
| 2026.07.30 | ₩4,439 | ₩4,466 | ₩4,305 | ₩4,359 | -1.81% | 51.3만 |
|---|
| 2026.07.29 | ₩4,359 | ₩4,479 | ₩4,345 | ₩4,439 | +1.85% | 73.7만 |
|---|
| 2026.07.28 | ₩4,251 | ₩4,399 | ₩4,251 | ₩4,372 | +2.84% | 57.3만 |
|---|
| 2026.07.27 | ₩4,238 | ₩4,332 | ₩4,238 | ₩4,238 | 0.00% | 46.1만 |
|---|
| 2026.07.24 | ₩4,198 | ₩4,265 | ₩4,184 | ₩4,238 | +0.96% | 41.3만 |
|---|
| 2026.07.23 | ₩4,278 | ₩4,278 | ₩4,157 | ₩4,198 | -1.88% | 55.3만 |
|---|
| 2026.07.22 | ₩4,359 | ₩4,372 | ₩4,278 | ₩4,278 | -1.85% | 40.1만 |
|---|
| 2026.07.21 | ₩4,305 | ₩4,385 | ₩4,278 | ₩4,345 | +0.93% | 41만 |
|---|
| 2026.07.20 | ₩4,426 | ₩4,426 | ₩4,251 | ₩4,305 | -2.73% | 50.5만 |
|---|
| 2026.07.17 | ₩4,452 | ₩4,506 | ₩4,385 | ₩4,439 | -0.30% | 55.1만 |
|---|
| 2026.07.16 | ₩4,412 | ₩4,506 | ₩4,385 | ₩4,479 | +1.52% | 59.4만 |
|---|
| 2026.07.15 | ₩4,278 | ₩4,493 | ₩4,278 | ₩4,439 | +3.76% | 126.2만 |
|---|
| 2026.07.14 | ₩4,238 | ₩4,305 | ₩4,184 | ₩4,238 | 0.00% | 62.9만 |
|---|
| 2026.07.13 | ₩4,345 | ₩4,426 | ₩4,198 | ₩4,224 | -2.78% | 86.4만 |
|---|
| 2026.07.10 | ₩4,278 | ₩4,426 | ₩4,278 | ₩4,372 | +2.19% | 40.3만 |
|---|
| 2026.07.09 | ₩4,278 | ₩4,292 | ₩4,224 | ₩4,238 | -0.94% | 49.3만 |
|---|
| 2026.07.08 | ₩4,265 | ₩4,305 | ₩4,211 | ₩4,265 | 0.00% | 65.5만 |
|---|
| 2026.07.07 | ₩4,372 | ₩4,385 | ₩4,292 | ₩4,292 | -1.84% | 73.1만 |
|---|
| 2026.07.06 | ₩4,506 | ₩4,560 | ₩4,318 | ₩4,359 | -3.27% | 72.9만 |
|---|
| 2026.07.02 | ₩4,694 | ₩4,747 | ₩4,479 | ₩4,506 | -4.00% | 64.7만 |
|---|
| 2026.07.01 | ₩4,493 | ₩4,747 | ₩4,466 | ₩4,627 | +2.99% | 127.3만 |
|---|
| 2026.06.30 | ₩4,506 | ₩4,546 | ₩4,439 | ₩4,506 | 0.00% | 92.7만 |
|---|
| 2026.06.29 | ₩4,372 | ₩4,533 | ₩4,359 | ₩4,493 | +2.76% | 91.5만 |
|---|
| 2026.06.26 | ₩4,184 | ₩4,385 | ₩4,184 | ₩4,345 | +3.85% | 54.1만 |
|---|
| 2026.06.25 | ₩4,238 | ₩4,292 | ₩4,131 | ₩4,211 | -0.63% | 123.6만 |
|---|
| 2026.06.24 | ₩4,332 | ₩4,345 | ₩4,211 | ₩4,251 | -1.86% | 110.4만 |
|---|
| 2026.06.23 | ₩4,385 | ₩4,452 | ₩4,332 | ₩4,332 | -1.22% | 91.6만 |
|---|
| 2026.06.22 | ₩4,573 | ₩4,640 | ₩4,412 | ₩4,426 | -3.23% | 121.3만 |
|---|
| 2026.06.18 | ₩4,546 | ₩4,600 | ₩4,533 | ₩4,573 | +0.59% | 119.9만 |
|---|
| 2026.06.17 | ₩4,680 | ₩4,734 | ₩4,520 | ₩4,546 | -2.87% | 130.5만 |
|---|
| 2026.06.16 | ₩4,640 | ₩4,761 | ₩4,627 | ₩4,667 | +0.58% | 126.8만 |
|---|
| 2026.06.15 | ₩5,069 | ₩5,083 | ₩4,828 | ₩4,828 | -4.76% | 233.2만 |
|---|
| 2026.06.12 | ₩5,043 | ₩5,123 | ₩4,989 | ₩5,083 | +0.80% | 62.9만 |
|---|
| 2026.06.11 | ₩5,029 | ₩5,029 | ₩4,949 | ₩4,989 | -0.80% | 53.5만 |
|---|
| 2026.06.10 | ₩4,922 | ₩5,043 | ₩4,908 | ₩5,002 | +1.63% | 51.9만 |
|---|
| 2026.06.09 | ₩4,935 | ₩5,002 | ₩4,882 | ₩4,935 | 0.00% | 39.2만 |
|---|
| 2026.06.08 | ₩4,935 | ₩4,989 | ₩4,841 | ₩4,908 | -0.54% | 67.4만 |
|---|
| 2026.06.05 | ₩5,096 | ₩5,123 | ₩4,882 | ₩4,935 | -3.16% | 94.2만 |
|---|
| 2026.06.04 | ₩5,029 | ₩5,136 | ₩5,029 | ₩5,110 | +1.60% | 61.5만 |
|---|
| 2026.06.03 | ₩5,230 | ₩5,244 | ₩5,002 | ₩5,002 | -4.36% | 78.8만 |
|---|
| 2026.06.02 | ₩5,244 | ₩5,338 | ₩5,244 | ₩5,257 | +0.26% | 51.7만 |
|---|
| 2026.06.01 | ₩5,136 | ₩5,324 | ₩5,136 | ₩5,297 | +3.13% | 89만 |
|---|
| 2026.05.29 | ₩5,136 | ₩5,311 | ₩5,136 | ₩5,163 | +0.52% | 86.3만 |
|---|
| 2026.05.28 | ₩5,016 | ₩5,203 | ₩4,989 | ₩5,163 | +2.94% | 98.6만 |
|---|
| 2026.05.27 | ₩4,975 | ₩5,083 | ₩4,962 | ₩5,029 | +1.08% | 42.7만 |
|---|
| 2026.05.26 | ₩5,002 | ₩5,110 | ₩4,935 | ₩4,962 | -0.80% | 75.6만 |
|---|
| 2026.05.22 | ₩5,029 | ₩5,056 | ₩4,922 | ₩5,002 | -0.53% | 57.5만 |
|---|
| 2026.05.21 | ₩5,190 | ₩5,203 | ₩4,975 | ₩4,989 | -3.88% | 88만 |
|---|
| 2026.05.20 | ₩5,244 | ₩5,311 | ₩5,163 | ₩5,203 | -0.77% | 114.8만 |
|---|
| 2026.05.19 | ₩5,230 | ₩5,297 | ₩5,190 | ₩5,230 | 0.00% | 116.8만 |
|---|
| 2026.05.18 | ₩5,499 | ₩5,525 | ₩5,230 | ₩5,244 | -4.63% | 119만 |
|---|
| 2026.05.15 | ₩5,659 | ₩5,686 | ₩5,552 | ₩5,566 | -1.66% | 50.8만 |
|---|
| 2026.05.14 | ₩5,579 | ₩5,834 | ₩5,579 | ₩5,740 | +2.88% | 54.4만 |
|---|
| 2026.05.13 | ₩5,633 | ₩5,713 | ₩5,566 | ₩5,566 | -1.19% | 41.8만 |
|---|
| 2026.05.12 | ₩5,686 | ₩5,740 | ₩5,566 | ₩5,659 | -0.47% | 47.2만 |
|---|
| 2026.05.11 | ₩5,633 | ₩5,767 | ₩5,566 | ₩5,633 | 0.00% | 66만 |
|---|
| 2026.05.08 | ₩5,834 | ₩5,834 | ₩5,592 | ₩5,619 | -3.68% | 104만 |
|---|
| 2026.05.07 | ₩5,874 | ₩5,928 | ₩5,740 | ₩5,847 | -0.46% | 70.7만 |
|---|
| 2026.05.06 | ₩5,914 | ₩5,914 | ₩5,740 | ₩5,847 | -1.13% | 62.5만 |
|---|
| 2026.05.05 | ₩5,928 | ₩5,928 | ₩5,713 | ₩5,874 | -0.90% | 73만 |
|---|
| 2026.05.04 | ₩5,887 | ₩5,954 | ₩5,834 | ₩5,887 | 0.00% | 60.2만 |
|---|
| 2026.05.01 | ₩5,794 | ₩5,914 | ₩5,767 | ₩5,887 | +1.62% | 41.3만 |
|---|
| 2026.04.30 | ₩5,592 | ₩5,807 | ₩5,592 | ₩5,794 | +3.60% | 51.9만 |
|---|
| 2026.04.29 | ₩5,673 | ₩5,686 | ₩5,552 | ₩5,592 | -1.42% | 28.8만 |
|---|
| 2026.04.28 | ₩5,512 | ₩5,686 | ₩5,512 | ₩5,686 | +3.16% | 52만 |
|---|
| 2026.04.27 | ₩5,552 | ₩5,592 | ₩5,499 | ₩5,552 | 0.00% | 39.8만 |
|---|
| 2026.04.24 | ₩5,566 | ₩5,646 | ₩5,499 | ₩5,552 | -0.24% | 41.9만 |
|---|
| 2026.04.23 | ₩5,700 | ₩5,713 | ₩5,472 | ₩5,485 | -3.76% | 52.4만 |
|---|
| 2026.04.22 | ₩5,673 | ₩5,820 | ₩5,673 | ₩5,700 | +0.47% | 52.2만 |
|---|
| 2026.04.21 | ₩5,820 | ₩5,847 | ₩5,659 | ₩5,673 | -2.53% | 65.5만 |
|---|
| 2026.04.20 | ₩5,807 | ₩5,887 | ₩5,726 | ₩5,820 | +0.23% | 115만 |
|---|
| 2026.04.17 | ₩5,686 | ₩5,928 | ₩5,686 | ₩5,807 | +2.12% | 92.9만 |
|---|
| 2026.04.16 | ₩5,874 | ₩6,022 | ₩5,686 | ₩5,686 | -3.20% | 106.5만 |
|---|
| 2026.04.15 | ₩5,499 | ₩5,861 | ₩5,499 | ₩5,834 | +6.10% | 237.2만 |
|---|
| 2026.04.14 | ₩5,297 | ₩5,499 | ₩5,297 | ₩5,472 | +3.29% | 94.5만 |
|---|
| 2026.04.13 | ₩5,150 | ₩5,284 | ₩5,096 | ₩5,257 | +2.08% | 82.8만 |
|---|
| 2026.04.10 | ₩5,136 | ₩5,217 | ₩5,110 | ₩5,150 | +0.26% | 62.9만 |
|---|
| 2026.04.09 | ₩5,069 | ₩5,163 | ₩5,043 | ₩5,136 | +1.32% | 83.2만 |
|---|
| 2026.04.08 | ₩5,150 | ₩5,311 | ₩5,069 | ₩5,123 | -0.52% | 137.2만 |
|---|
| 2026.04.07 | ₩4,962 | ₩5,056 | ₩4,908 | ₩5,029 | +1.35% | 83.1만 |
|---|
| 2026.04.06 | ₩4,815 | ₩5,096 | ₩4,788 | ₩5,029 | +4.46% | 164.7만 |
|---|
| 2026.04.02 | ₩4,694 | ₩4,841 | ₩4,600 | ₩4,828 | +2.86% | 124.7만 |
|---|
| 2026.04.01 | ₩4,895 | ₩4,908 | ₩4,734 | ₩4,747 | -3.01% | 131만 |
|---|
| 2026.03.31 | ₩4,801 | ₩4,922 | ₩4,774 | ₩4,841 | +0.84% | 142.6만 |
|---|
| 2026.03.30 | ₩4,680 | ₩4,828 | ₩4,613 | ₩4,747 | +1.43% | 135.5만 |
|---|
| 2026.03.27 | ₩4,801 | ₩4,815 | ₩4,613 | ₩4,613 | -3.91% | 99.8만 |
|---|
| 2026.03.26 | ₩4,922 | ₩5,029 | ₩4,828 | ₩4,841 | -1.63% | 83.1만 |
|---|
| 2026.03.25 | ₩4,868 | ₩4,989 | ₩4,841 | ₩4,922 | +1.10% | 86.5만 |
|---|
| 2026.03.24 | ₩4,895 | ₩4,908 | ₩4,815 | ₩4,841 | -1.10% | 124만 |
|---|
| 2026.03.23 | ₩4,774 | ₩4,989 | ₩4,654 | ₩4,962 | +3.93% | 150.2만 |
|---|
| 2026.03.20 | ₩4,841 | ₩4,895 | ₩4,680 | ₩4,707 | -2.77% | 329.5만 |
|---|
| 2026.03.19 | ₩4,734 | ₩4,868 | ₩4,707 | ₩4,841 | +2.27% | 132.9만 |
|---|
| 2026.03.18 | ₩4,694 | ₩4,895 | ₩4,694 | ₩4,774 | +1.71% | 171.2만 |
|---|
| 2026.03.17 | ₩4,654 | ₩4,868 | ₩4,654 | ₩4,734 | +1.73% | 246.9만 |
|---|
| 2026.03.16 | ₩4,882 | ₩4,962 | ₩4,855 | ₩4,882 | 0.00% | 203.7만 |
|---|
| 2026.03.13 | ₩4,895 | ₩4,975 | ₩4,855 | ₩4,855 | -0.82% | 127.1만 |
|---|
| 2026.03.12 | ₩5,016 | ₩5,069 | ₩4,882 | ₩4,895 | -2.41% | 132.2만 |
|---|
| 2026.03.11 | ₩5,096 | ₩5,244 | ₩5,016 | ₩5,056 | -0.79% | 154.4만 |
|---|
| 2026.03.10 | ₩5,123 | ₩5,150 | ₩5,016 | ₩5,043 | -1.57% | 130만 |
|---|
| 2026.03.09 | ₩5,069 | ₩5,123 | ₩4,922 | ₩5,096 | +0.53% | 159.7만 |
|---|
| 2026.03.06 | ₩5,324 | ₩5,324 | ₩5,123 | ₩5,123 | -3.78% | 234.5만 |
|---|
| 2026.03.05 | ₩5,512 | ₩5,552 | ₩5,311 | ₩5,324 | -3.41% | 160만 |
|---|
| 2026.03.04 | ₩5,405 | ₩5,606 | ₩5,351 | ₩5,539 | +2.48% | 218.8만 |
|---|
| 2026.03.03 | ₩5,177 | ₩5,364 | ₩5,136 | ₩5,324 | +2.85% | 210.1만 |
|---|
| 2026.03.02 | ₩5,472 | ₩5,619 | ₩5,431 | ₩5,512 | +0.74% | 174.5만 |
|---|
| 2026.02.27 | ₩5,700 | ₩5,807 | ₩5,445 | ₩5,485 | -3.76% | 296.5만 |
|---|
| 2026.02.26 | ₩6,169 | ₩6,182 | ₩6,008 | ₩6,048 | -1.96% | 114.6만 |
|---|
| 2026.02.25 | ₩6,075 | ₩6,196 | ₩6,008 | ₩6,196 | +1.99% | 81.7만 |
|---|
| 2026.02.24 | ₩6,008 | ₩6,169 | ₩6,008 | ₩6,075 | +1.12% | 116.5만 |
|---|
| 2026.02.23 | ₩6,169 | ₩6,209 | ₩6,008 | ₩6,035 | -2.17% | 117.6만 |
|---|
| 2026.02.20 | ₩6,276 | ₩6,317 | ₩6,129 | ₩6,182 | -1.50% | 119.3만 |
|---|
| 2026.02.19 | ₩6,451 | ₩6,504 | ₩6,236 | ₩6,330 | -1.87% | 97.3만 |
|---|
| 2026.02.18 | ₩6,357 | ₩6,478 | ₩6,303 | ₩6,424 | +1.05% | 83.8만 |
|---|
| 2026.02.17 | ₩6,451 | ₩6,518 | ₩6,317 | ₩6,357 | -1.46% | 89.7만 |
|---|
| 2026.02.13 | ₩6,504 | ₩6,558 | ₩6,397 | ₩6,437 | -1.03% | 81만 |
|---|
| 2026.02.12 | ₩6,531 | ₩6,638 | ₩6,451 | ₩6,491 | -0.62% | 69.4만 |
|---|
| 2026.02.11 | ₩6,598 | ₩6,598 | ₩6,451 | ₩6,531 | -1.02% | 80.4만 |
|---|
| 2026.02.10 | ₩6,410 | ₩6,612 | ₩6,384 | ₩6,598 | +2.93% | 101.4만 |
|---|
| 2026.02.09 | ₩6,545 | ₩6,545 | ₩6,397 | ₩6,424 | -1.84% | 76.3만 |
|---|
| 2026.02.06 | ₩6,612 | ₩6,638 | ₩6,504 | ₩6,518 | -1.42% | 118.4만 |
|---|
| 2026.02.05 | ₩6,732 | ₩6,746 | ₩6,545 | ₩6,625 | -1.59% | 145.9만 |
|---|
| 2026.02.04 | ₩6,598 | ₩6,826 | ₩6,598 | ₩6,826 | +3.46% | 72.3만 |
|---|
| 2026.02.03 | ₩6,840 | ₩6,853 | ₩6,585 | ₩6,665 | -2.55% | 151.5만 |
|---|
| 2026.02.02 | ₩6,933 | ₩6,933 | ₩6,679 | ₩6,840 | -1.35% | 123.6만 |
|---|
| 2026.01.30 | ₩6,974 | ₩7,014 | ₩6,866 | ₩6,947 | -0.38% | 67.5만 |
|---|
| 2026.01.29 | ₩6,907 | ₩7,081 | ₩6,893 | ₩7,014 | +1.55% | 78.3만 |
|---|
| 2026.01.28 | ₩6,974 | ₩7,161 | ₩6,907 | ₩6,907 | -0.96% | 86만 |
|---|
| 2026.01.27 | ₩6,840 | ₩7,255 | ₩6,840 | ₩7,027 | +2.75% | 257.9만 |
|---|
| 2026.01.26 | ₩6,773 | ₩6,880 | ₩6,545 | ₩6,840 | +0.99% | 670.2만 |
|---|
| 2026.01.23 | ₩7,886 | ₩7,966 | ₩7,832 | ₩7,859 | -0.34% | 45.4만 |
|---|
| 2026.01.22 | ₩7,899 | ₩7,966 | ₩7,886 | ₩7,899 | 0.00% | 37.2만 |
|---|
| 2026.01.21 | ₩7,644 | ₩7,886 | ₩7,644 | ₩7,872 | +2.98% | 50.1만 |
|---|
| 2026.01.20 | ₩7,725 | ₩7,752 | ₩7,577 | ₩7,671 | -0.69% | 60.9만 |
|---|
| 2026.01.16 | ₩7,805 | ₩7,872 | ₩7,711 | ₩7,765 | -0.52% | 42만 |
|---|
| 2026.01.15 | ₩7,685 | ₩7,912 | ₩7,591 | ₩7,845 | +2.09% | 75.2만 |
|---|
| 2026.01.14 | ₩7,537 | ₩7,698 | ₩7,497 | ₩7,685 | +1.96% | 54.6만 |
|---|
| 2026.01.13 | ₩7,577 | ₩7,604 | ₩7,470 | ₩7,497 | -1.06% | 62.8만 |
|---|
| 2026.01.12 | ₩7,443 | ₩7,564 | ₩7,430 | ₩7,550 | +1.44% | 61.2만 |
|---|
| 2026.01.09 | ₩7,483 | ₩7,550 | ₩7,430 | ₩7,483 | 0.00% | 49.3만 |
|---|
| 2026.01.08 | ₩7,202 | ₩7,524 | ₩7,175 | ₩7,470 | +3.72% | 75.6만 |
|---|
| 2026.01.07 | ₩7,363 | ₩7,389 | ₩7,148 | ₩7,215 | -2.00% | 103.5만 |
|---|
| 2026.01.06 | ₩7,483 | ₩7,497 | ₩7,255 | ₩7,363 | -1.61% | 69.6만 |
|---|
| 2026.01.05 | ₩7,457 | ₩7,577 | ₩7,457 | ₩7,483 | +0.36% | 70.8만 |
|---|
| 2026.01.02 | ₩7,336 | ₩7,483 | ₩7,282 | ₩7,443 | +1.46% | 85.2만 |
|---|
| 2025.12.31 | ₩7,269 | ₩7,363 | ₩7,255 | ₩7,336 | +0.92% | 173.9만 |
|---|
| 2025.12.30 | ₩7,202 | ₩7,363 | ₩7,202 | ₩7,296 | +1.30% | 136.4만 |
|---|
| 2025.12.29 | ₩7,269 | ₩7,363 | ₩7,188 | ₩7,202 | -0.92% | 98.8만 |
|---|
| 2025.12.26 | ₩7,188 | ₩7,322 | ₩7,175 | ₩7,296 | +1.49% | 91만 |
|---|
| 2025.12.24 | ₩7,108 | ₩7,255 | ₩7,094 | ₩7,175 | +0.94% | 46.6만 |
|---|
| 2025.12.23 | ₩7,255 | ₩7,322 | ₩7,108 | ₩7,108 | -2.03% | 119.3만 |
|---|
| 2025.12.22 | ₩7,242 | ₩7,322 | ₩7,175 | ₩7,242 | 0.00% | 117.6만 |
|---|
| 2025.12.19 | ₩7,524 | ₩7,537 | ₩7,242 | ₩7,255 | -3.57% | 244만 |
|---|
| 2025.12.18 | ₩7,658 | ₩7,725 | ₩7,470 | ₩7,537 | -1.58% | 94.6만 |
|---|
| 2025.12.17 | ₩7,524 | ₩7,698 | ₩7,510 | ₩7,644 | +1.60% | 137.4만 |
|---|
| 2025.12.16 | ₩7,953 | ₩8,033 | ₩7,805 | ₩7,872 | -1.01% | 153.3만 |
|---|
| 2025.12.15 | ₩8,208 | ₩8,208 | ₩7,872 | ₩7,953 | -3.10% | 162.1만 |
|---|
| 2025.12.12 | ₩8,127 | ₩8,248 | ₩8,114 | ₩8,140 | +0.17% | 49.3만 |
|---|
| 2025.12.11 | ₩8,301 | ₩8,355 | ₩8,114 | ₩8,114 | -2.26% | 73.1만 |
|---|
| 2025.12.10 | ₩8,382 | ₩8,382 | ₩8,261 | ₩8,301 | -0.96% | 66.9만 |
|---|
| 2025.12.09 | ₩8,208 | ₩8,301 | ₩8,167 | ₩8,248 | +0.49% | 53.8만 |
|---|
| 2025.12.08 | ₩8,208 | ₩8,288 | ₩8,167 | ₩8,194 | -0.16% | 39.1만 |
|---|
| 2025.12.05 | ₩8,221 | ₩8,261 | ₩8,140 | ₩8,181 | -0.49% | 68.8만 |
|---|
| 2025.12.04 | ₩8,234 | ₩8,315 | ₩8,167 | ₩8,221 | -0.16% | 60만 |
|---|
| 2025.12.03 | ₩8,047 | ₩8,288 | ₩8,047 | ₩8,234 | +2.33% | 53.4만 |
|---|
| 2025.12.02 | ₩8,060 | ₩8,100 | ₩7,953 | ₩8,047 | -0.17% | 59.7만 |
|---|
| 2025.12.01 | ₩8,047 | ₩8,181 | ₩8,033 | ₩8,100 | +0.67% | 70.1만 |
|---|
| 2025.11.28 | ₩7,953 | ₩8,114 | ₩7,953 | ₩8,047 | +1.18% | 33.1만 |
|---|
| 2025.11.26 | ₩7,832 | ₩7,980 | ₩7,819 | ₩7,926 | +1.20% | 53.5만 |
|---|
| 2025.11.25 | ₩7,658 | ₩7,872 | ₩7,644 | ₩7,832 | +2.28% | 73.2만 |
|---|
| 2025.11.24 | ₩7,617 | ₩7,711 | ₩7,604 | ₩7,671 | +0.70% | 41.2만 |
|---|
| 2025.11.21 | ₩7,510 | ₩7,685 | ₩7,483 | ₩7,617 | +1.43% | 55만 |
|---|
| 2025.11.20 | ₩7,524 | ₩7,617 | ₩7,443 | ₩7,550 | +0.36% | 84.4만 |
|---|
| 2025.11.19 | ₩7,483 | ₩7,591 | ₩7,457 | ₩7,524 | +0.54% | 57.5만 |
|---|
| 2025.11.18 | ₩7,550 | ₩7,577 | ₩7,457 | ₩7,497 | -0.71% | 65.3만 |
|---|
| 2025.11.17 | ₩7,725 | ₩7,725 | ₩7,550 | ₩7,577 | -1.91% | 54.7만 |
|---|
| 2025.11.14 | ₩7,792 | ₩7,792 | ₩7,644 | ₩7,765 | -0.34% | 42.8만 |
|---|
| 2025.11.13 | ₩7,845 | ₩7,926 | ₩7,752 | ₩7,792 | -0.68% | 49.1만 |
|---|
| 2025.11.12 | ₩7,671 | ₩7,912 | ₩7,671 | ₩7,872 | +2.62% | 59.1만 |
|---|
| 2025.11.11 | ₩7,577 | ₩7,765 | ₩7,564 | ₩7,671 | +1.24% | 55.7만 |
|---|
| 2025.11.10 | ₩7,685 | ₩7,698 | ₩7,510 | ₩7,604 | -1.05% | 63.5만 |
|---|
| 2025.11.07 | ₩7,658 | ₩7,725 | ₩7,524 | ₩7,644 | -0.18% | 109만 |
|---|
| 2025.11.06 | ₩7,792 | ₩8,100 | ₩7,711 | ₩7,752 | -0.52% | 69.9만 |
|---|
| 2025.11.05 | ₩7,457 | ₩7,457 | ₩7,349 | ₩7,403 | -0.72% | 74.5만 |
|---|
| 2025.11.04 | ₩7,510 | ₩7,564 | ₩7,416 | ₩7,457 | -0.71% | 52.1만 |
|---|
| 2025.11.03 | ₩7,644 | ₩7,644 | ₩7,430 | ₩7,550 | -1.23% | 107.7만 |
|---|
| 2025.10.31 | ₩7,577 | ₩7,819 | ₩7,577 | ₩7,617 | +0.53% | 60.4만 |
|---|
| 2025.10.30 | ₩7,725 | ₩7,792 | ₩7,591 | ₩7,644 | -1.04% | 57.8만 |
|---|
| 2025.10.29 | ₩7,845 | ₩7,939 | ₩7,725 | ₩7,738 | -1.37% | 73.6만 |
|---|
| 2025.10.28 | ₩7,859 | ₩7,980 | ₩7,832 | ₩7,886 | +0.34% | 65.4만 |
|---|
| 2025.10.27 | ₩7,805 | ₩7,859 | ₩7,778 | ₩7,845 | +0.52% | 48.5만 |
|---|
| 2025.10.24 | ₩7,752 | ₩7,805 | ₩7,725 | ₩7,765 | +0.17% | 37.5만 |
|---|
| 2025.10.23 | ₩7,644 | ₩7,765 | ₩7,644 | ₩7,752 | +1.40% | 42.5만 |
|---|
| 2025.10.22 | ₩7,711 | ₩7,711 | ₩7,591 | ₩7,644 | -0.87% | 52.9만 |
|---|
| 2025.10.21 | ₩7,604 | ₩7,752 | ₩7,550 | ₩7,685 | +1.06% | 54.2만 |
|---|
| 2025.10.20 | ₩7,510 | ₩7,591 | ₩7,483 | ₩7,591 | +1.07% | 39.3만 |
|---|
| 2025.10.17 | ₩7,457 | ₩7,550 | ₩7,443 | ₩7,483 | +0.36% | 62.1만 |
|---|
| 2025.10.16 | ₩7,778 | ₩7,778 | ₩7,510 | ₩7,524 | -3.28% | 61.8만 |
|---|
| 2025.10.15 | ₩7,792 | ₩7,872 | ₩7,698 | ₩7,765 | -0.34% | 67.9만 |
|---|
| 2025.10.14 | ₩7,577 | ₩7,792 | ₩7,577 | ₩7,765 | +2.48% | 59.1만 |
|---|
| 2025.10.13 | ₩7,363 | ₩7,685 | ₩7,363 | ₩7,631 | +3.64% | 85.9만 |
|---|
| 2025.10.10 | ₩7,389 | ₩7,483 | ₩7,229 | ₩7,322 | -0.91% | 134.3만 |
|---|