시장 데이터를 불러오는 중
전체 종목
Blackrock Enhanced Equity Dividend Trust 과거 주가
Blackrock Enhanced Equity Dividend Trust · BDJ · NYSE
주요 사업 분야는 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Blackrock Enhanced Equity Dividend Trust · BDJ · NYSE
주요 사업 분야는 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩12,636 | ₩12,878 | ₩12,449 | ₩12,851 | +1.70% | 239.2만 |
| 2026.09.28–2026.10.02 | ₩12,811 | ₩12,824 | ₩12,449 | ₩12,610 | -1.57% | 299.4만 |
| 2026.09.21–2026.09.25 | ₩12,797 | ₩12,904 | ₩12,757 | ₩12,878 | +0.63% | 190.6만 |
| 2026.09.14–2026.09.18 | ₩12,971 | ₩13,186 | ₩12,757 | ₩12,851 | -0.93% | 247.3만 |
| 2026.09.08–2026.09.11 | ₩13,266 | ₩13,293 | ₩12,891 | ₩12,985 | -2.12% | 202.8만 |
| 2026.08.31–2026.09.04 | ₩13,239 | ₩13,306 | ₩13,199 | ₩13,253 | +0.10% | 171.7만 |
| 2026.08.24–2026.08.28 | ₩13,146 | ₩13,239 | ₩13,012 | ₩13,226 | +0.61% | 181만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,320 |
| ₩13,052 |
| ₩13,119 |
| -0.51% |
| 185.8만 |
| 2026.08.10–2026.08.14 | ₩13,119 | ₩13,333 | ₩13,105 | ₩13,213 | +0.72% | 204.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩13,119 | ₩13,213 | ₩13,079 | ₩13,079 | -0.31% | 241.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩12,931 | ₩13,132 | ₩12,811 | ₩13,105 | +1.35% | 257.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩12,931 | ₩13,038 | ₩12,797 | ₩12,851 | -0.62% | 156.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,958 | ₩13,052 | ₩12,837 | ₩12,878 | -0.62% | 232.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩12,985 | ₩13,038 | ₩12,770 | ₩12,958 | -0.21% | 245.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩12,677 | ₩12,985 | ₩12,636 | ₩12,931 | +2.01% | 341.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩12,409 | ₩12,690 | ₩12,395 | ₩12,596 | +1.51% | 269.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩12,596 | ₩12,663 | ₩12,355 | ₩12,395 | -1.60% | 197.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩12,261 | ₩12,543 | ₩12,167 | ₩12,543 | +2.30% | 331.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩12,328 | ₩12,422 | ₩12,194 | ₩12,261 | -0.54% | 249.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩12,382 | ₩12,489 | ₩12,248 | ₩12,409 | +0.22% | 213.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,033 | ₩12,462 | ₩11,940 | ₩12,301 | +2.23% | 252.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩12,261 | ₩12,556 | ₩11,966 | ₩11,966 | -2.40% | 216.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩12,328 | ₩12,395 | ₩12,194 | ₩12,328 | 0.00% | 259.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩12,194 | ₩12,502 | ₩12,141 | ₩12,395 | +1.65% | 243.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩12,368 | ₩12,395 | ₩12,100 | ₩12,167 | -1.63% | 263.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩12,100 | ₩12,409 | ₩12,007 | ₩12,328 | +1.88% | 276만 |
|---|
| 2026.04.06–2026.04.10 | ₩11,698 | ₩12,221 | ₩11,698 | ₩12,100 | +3.44% | 198.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩11,404 | ₩11,806 | ₩11,283 | ₩11,752 | +3.06% | 236.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩11,658 | ₩11,832 | ₩11,350 | ₩11,350 | -2.64% | 186.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩11,859 | ₩12,020 | ₩11,497 | ₩11,511 | -2.94% | 217.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩12,315 | ₩12,355 | ₩11,779 | ₩11,792 | -4.24% | 315.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩12,864 | ₩12,971 | ₩12,382 | ₩12,435 | -3.33% | 192만 |
|---|
| 2026.02.23–2026.02.27 | ₩12,864 | ₩13,012 | ₩12,690 | ₩12,958 | +0.73% | 183.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩12,677 | ₩12,918 | ₩12,677 | ₩12,837 | +1.27% | 125.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩12,998 | ₩13,079 | ₩12,569 | ₩12,703 | -2.27% | 187.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩12,864 | ₩13,012 | ₩12,797 | ₩12,998 | +1.04% | 210.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩12,757 | ₩12,891 | ₩12,677 | ₩12,878 | +0.95% | 223.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩12,543 | ₩12,824 | ₩12,502 | ₩12,730 | +1.50% | 180.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩12,770 | ₩12,851 | ₩12,690 | ₩12,703 | -0.52% | 181.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩12,623 | ₩12,891 | ₩12,556 | ₩12,851 | +1.80% | 237.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩12,476 | ₩12,730 | ₩12,409 | ₩12,583 | +0.86% | 297.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩12,422 | ₩12,529 | ₩12,382 | ₩12,489 | +0.54% | 121.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩12,368 | ₩12,583 | ₩12,342 | ₩12,569 | +1.63% | 298.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,261 | ₩12,409 | ₩12,208 | ₩12,328 | +0.55% | 214.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩12,248 | ₩12,368 | ₩12,154 | ₩12,288 | +0.33% | 175.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩11,873 | ₩12,328 | ₩11,846 | ₩12,328 | +3.84% | 165.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩11,980 | ₩12,047 | ₩11,631 | ₩11,792 | -1.57% | 250.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩12,047 | ₩12,234 | ₩11,926 | ₩12,007 | -0.33% | 209.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩12,221 | ₩12,221 | ₩11,940 | ₩11,980 | -1.97% | 177.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩12,234 | ₩12,328 | ₩12,114 | ₩12,208 | -0.22% | 201.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩12,060 | ₩12,181 | ₩11,993 | ₩12,181 | +1.00% | 178.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩12,087 | ₩12,328 | ₩11,980 | ₩11,993 | -0.78% | 232만 |
|---|
| 2025.10.10–2025.10.10 | ₩12,248 | ₩12,261 | ₩11,926 | ₩11,980 | -2.19% | 60.3만 |
|---|