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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,794 | ₩12,888 | ₩12,754 | ₩12,861 | +0.52% | 43.1만 |
| 2026.10.08 | ₩12,646 | ₩12,700 | ₩12,606 | ₩12,700 | +0.42% | 51.5만 |
| 2026.10.07 | ₩12,606 | ₩12,660 | ₩12,579 | ₩12,619 | +0.11% | 31만 |
| 2026.10.06 | ₩12,593 | ₩12,673 | ₩12,512 | ₩12,673 | +0.64% | 42.3만 |
| 2026.10.05 | ₩12,646 | ₩12,740 | ₩12,459 | ₩12,526 | -0.95% | 71.3만 |
| 2026.10.02 | ₩12,687 | ₩12,754 | ₩12,619 | ₩12,619 | -0.53% | 40.3만 |
| 2026.10.01 | ₩12,633 | ₩12,700 | ₩12,459 | ₩12,660 | +0.21% | 64.9만 |
| 2026.09.30 | ₩12,794 | ₩12,834 | ₩12,606 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,606 |
| -1.47% |
| 64.7만 |
| 2026.09.29 | ₩12,660 | ₩12,754 | ₩12,646 | ₩12,727 | +0.53% | 64.7만 |
|---|
| 2026.09.28 | ₩12,821 | ₩12,821 | ₩12,660 | ₩12,660 | -1.26% | 64.7만 |
|---|
| 2026.09.25 | ₩12,874 | ₩12,888 | ₩12,780 | ₩12,888 | +0.10% | 44.6만 |
|---|
| 2026.09.24 | ₩12,807 | ₩12,874 | ₩12,767 | ₩12,847 | +0.31% | 41.7만 |
|---|
| 2026.09.23 | ₩12,901 | ₩12,915 | ₩12,794 | ₩12,807 | -0.73% | 27.6만 |
|---|
| 2026.09.22 | ₩12,901 | ₩12,915 | ₩12,821 | ₩12,901 | 0.00% | 34.1만 |
|---|
| 2026.09.21 | ₩12,807 | ₩12,861 | ₩12,780 | ₩12,861 | +0.42% | 42.6만 |
|---|
| 2026.09.18 | ₩12,874 | ₩12,928 | ₩12,767 | ₩12,861 | -0.10% | 30.3만 |
|---|
| 2026.09.17 | ₩12,968 | ₩13,008 | ₩12,807 | ₩12,861 | -0.83% | 51.6만 |
|---|
| 2026.09.16 | ₩13,075 | ₩13,142 | ₩12,821 | ₩12,861 | -1.64% | 47.6만 |
|---|
| 2026.09.15 | ₩13,022 | ₩13,129 | ₩12,995 | ₩13,008 | -0.10% | 64.5만 |
|---|
| 2026.09.14 | ₩12,982 | ₩13,196 | ₩12,928 | ₩13,089 | +0.83% | 53.4만 |
|---|
| 2026.09.11 | ₩12,995 | ₩13,049 | ₩12,928 | ₩12,995 | 0.00% | 60.8만 |
|---|
| 2026.09.10 | ₩12,941 | ₩13,035 | ₩12,901 | ₩12,928 | -0.10% | 45만 |
|---|
| 2026.09.09 | ₩13,196 | ₩13,210 | ₩12,982 | ₩12,982 | -1.63% | 56.9만 |
|---|
| 2026.09.08 | ₩13,277 | ₩13,303 | ₩13,183 | ₩13,223 | -0.40% | 40.3만 |
|---|
| 2026.09.04 | ₩13,290 | ₩13,303 | ₩13,210 | ₩13,263 | -0.20% | 36.2만 |
|---|
| 2026.09.03 | ₩13,303 | ₩13,317 | ₩13,250 | ₩13,290 | -0.10% | 21.4만 |
|---|
| 2026.09.02 | ₩13,250 | ₩13,290 | ₩13,223 | ₩13,250 | 0.00% | 24.1만 |
|---|
| 2026.09.01 | ₩13,277 | ₩13,303 | ₩13,210 | ₩13,223 | -0.40% | 31.4만 |
|---|
| 2026.08.31 | ₩13,250 | ₩13,290 | ₩13,223 | ₩13,290 | +0.30% | 58.6만 |
|---|
| 2026.08.28 | ₩13,169 | ₩13,250 | ₩13,156 | ₩13,236 | +0.51% | 41만 |
|---|
| 2026.08.27 | ₩13,156 | ₩13,183 | ₩13,049 | ₩13,129 | -0.20% | 32.5만 |
|---|
| 2026.08.26 | ₩13,142 | ₩13,210 | ₩13,116 | ₩13,156 | +0.10% | 30.1만 |
|---|
| 2026.08.25 | ₩13,116 | ₩13,169 | ₩13,089 | ₩13,142 | +0.20% | 31.5만 |
|---|
| 2026.08.24 | ₩13,156 | ₩13,169 | ₩13,022 | ₩13,049 | -0.82% | 46만 |
|---|
| 2026.08.21 | ₩13,129 | ₩13,169 | ₩13,062 | ₩13,129 | 0.00% | 45.3만 |
|---|
| 2026.08.20 | ₩13,116 | ₩13,156 | ₩13,075 | ₩13,075 | -0.31% | 30만 |
|---|
| 2026.08.19 | ₩13,183 | ₩13,196 | ₩13,116 | ₩13,116 | -0.51% | 30.9만 |
|---|
| 2026.08.18 | ₩13,196 | ₩13,210 | ₩13,142 | ₩13,156 | -0.30% | 30.2만 |
|---|
| 2026.08.17 | ₩13,196 | ₩13,330 | ₩13,169 | ₩13,210 | +0.10% | 49.3만 |
|---|
| 2026.08.14 | ₩13,223 | ₩13,303 | ₩13,223 | ₩13,223 | 0.00% | 34.8만 |
|---|
| 2026.08.13 | ₩13,290 | ₩13,344 | ₩13,250 | ₩13,290 | 0.00% | 46.6만 |
|---|
| 2026.08.12 | ₩13,290 | ₩13,330 | ₩13,223 | ₩13,263 | -0.20% | 42만 |
|---|
| 2026.08.11 | ₩13,236 | ₩13,303 | ₩13,223 | ₩13,303 | +0.51% | 35.9만 |
|---|
| 2026.08.10 | ₩13,129 | ₩13,277 | ₩13,116 | ₩13,250 | +0.92% | 45.7만 |
|---|
| 2026.08.07 | ₩13,102 | ₩13,196 | ₩13,089 | ₩13,089 | -0.10% | 54.2만 |
|---|
| 2026.08.06 | ₩13,183 | ₩13,196 | ₩13,089 | ₩13,102 | -0.61% | 50.7만 |
|---|
| 2026.08.05 | ₩13,210 | ₩13,223 | ₩13,116 | ₩13,156 | -0.41% | 43.4만 |
|---|
| 2026.08.04 | ₩13,183 | ₩13,196 | ₩13,116 | ₩13,169 | -0.10% | 43.8만 |
|---|
| 2026.08.03 | ₩13,129 | ₩13,196 | ₩13,089 | ₩13,142 | +0.10% | 49.9만 |
|---|
| 2026.07.31 | ₩13,075 | ₩13,142 | ₩13,035 | ₩13,116 | +0.31% | 72.2만 |
|---|
| 2026.07.30 | ₩12,941 | ₩13,008 | ₩12,928 | ₩12,995 | +0.41% | 53.9만 |
|---|
| 2026.07.29 | ₩13,008 | ₩13,035 | ₩12,874 | ₩12,888 | -0.93% | 35.6만 |
|---|
| 2026.07.28 | ₩12,941 | ₩13,035 | ₩12,821 | ₩12,995 | +0.41% | 45.9만 |
|---|
| 2026.07.27 | ₩12,941 | ₩12,982 | ₩12,915 | ₩12,915 | -0.21% | 49.9만 |
|---|
| 2026.07.24 | ₩12,901 | ₩12,915 | ₩12,847 | ₩12,861 | -0.31% | 28.7만 |
|---|
| 2026.07.23 | ₩12,955 | ₩12,955 | ₩12,807 | ₩12,847 | -0.83% | 32.7만 |
|---|
| 2026.07.22 | ₩13,022 | ₩13,049 | ₩12,968 | ₩13,008 | -0.10% | 27.9만 |
|---|
| 2026.07.21 | ₩12,915 | ₩13,035 | ₩12,888 | ₩13,022 | +0.83% | 42.4만 |
|---|
| 2026.07.20 | ₩12,941 | ₩12,941 | ₩12,807 | ₩12,834 | -0.83% | 24.6만 |
|---|
| 2026.07.17 | ₩12,861 | ₩12,982 | ₩12,847 | ₩12,888 | +0.21% | 30.8만 |
|---|
| 2026.07.16 | ₩12,915 | ₩12,982 | ₩12,874 | ₩12,915 | 0.00% | 60만 |
|---|
| 2026.07.15 | ₩12,995 | ₩13,049 | ₩12,928 | ₩12,955 | -0.31% | 32.9만 |
|---|
| 2026.07.14 | ₩12,941 | ₩13,062 | ₩12,901 | ₩13,062 | +0.93% | 45.6만 |
|---|
| 2026.07.13 | ₩12,968 | ₩12,982 | ₩12,847 | ₩12,941 | -0.21% | 63.6만 |
|---|
| 2026.07.10 | ₩13,008 | ₩13,008 | ₩12,915 | ₩12,968 | -0.31% | 29.9만 |
|---|
| 2026.07.09 | ₩12,941 | ₩12,955 | ₩12,874 | ₩12,955 | +0.10% | 32.3만 |
|---|
| 2026.07.08 | ₩12,861 | ₩12,901 | ₩12,780 | ₩12,888 | +0.21% | 64.9만 |
|---|
| 2026.07.07 | ₩12,955 | ₩12,995 | ₩12,874 | ₩12,888 | -0.52% | 61.4만 |
|---|
| 2026.07.06 | ₩12,995 | ₩13,049 | ₩12,968 | ₩13,008 | +0.10% | 56.6만 |
|---|
| 2026.07.02 | ₩12,861 | ₩12,995 | ₩12,847 | ₩12,941 | +0.63% | 55.3만 |
|---|
| 2026.07.01 | ₩12,821 | ₩12,874 | ₩12,780 | ₩12,834 | +0.10% | 50만 |
|---|
| 2026.06.30 | ₩12,807 | ₩12,847 | ₩12,767 | ₩12,834 | +0.21% | 164.8만 |
|---|
| 2026.06.29 | ₩12,687 | ₩12,807 | ₩12,646 | ₩12,807 | +0.95% | 71.5만 |
|---|
| 2026.06.26 | ₩12,606 | ₩12,700 | ₩12,579 | ₩12,606 | 0.00% | 51.7만 |
|---|
| 2026.06.25 | ₩12,566 | ₩12,660 | ₩12,512 | ₩12,633 | +0.53% | 79.4만 |
|---|
| 2026.06.24 | ₩12,485 | ₩12,633 | ₩12,405 | ₩12,499 | +0.11% | 58.3만 |
|---|
| 2026.06.23 | ₩12,432 | ₩12,512 | ₩12,405 | ₩12,432 | 0.00% | 34.4만 |
|---|
| 2026.06.22 | ₩12,418 | ₩12,539 | ₩12,418 | ₩12,485 | +0.54% | 45.7만 |
|---|
| 2026.06.18 | ₩12,459 | ₩12,526 | ₩12,365 | ₩12,405 | -0.43% | 47.4만 |
|---|
| 2026.06.17 | ₩12,593 | ₩12,633 | ₩12,391 | ₩12,391 | -1.60% | 53.6만 |
|---|
| 2026.06.16 | ₩12,566 | ₩12,673 | ₩12,539 | ₩12,606 | +0.32% | 58.8만 |
|---|
| 2026.06.15 | ₩12,606 | ₩12,633 | ₩12,512 | ₩12,539 | -0.53% | 37.3만 |
|---|
| 2026.06.12 | ₩12,512 | ₩12,552 | ₩12,472 | ₩12,552 | +0.32% | 53.2만 |
|---|
| 2026.06.11 | ₩12,324 | ₩12,472 | ₩12,311 | ₩12,472 | +1.20% | 61만 |
|---|
| 2026.06.10 | ₩12,351 | ₩12,445 | ₩12,311 | ₩12,311 | -0.33% | 67.2만 |
|---|
| 2026.06.09 | ₩12,284 | ₩12,391 | ₩12,177 | ₩12,365 | +0.66% | 86.3만 |
|---|
| 2026.06.08 | ₩12,271 | ₩12,324 | ₩12,204 | ₩12,244 | -0.22% | 64.1만 |
|---|
| 2026.06.05 | ₩12,432 | ₩12,432 | ₩12,204 | ₩12,271 | -1.29% | 67.9만 |
|---|
| 2026.06.04 | ₩12,338 | ₩12,432 | ₩12,338 | ₩12,418 | +0.65% | 34.8만 |
|---|
| 2026.06.03 | ₩12,324 | ₩12,351 | ₩12,298 | ₩12,324 | 0.00% | 40.8만 |
|---|
| 2026.06.02 | ₩12,311 | ₩12,405 | ₩12,298 | ₩12,298 | -0.11% | 46만 |
|---|
| 2026.06.01 | ₩12,338 | ₩12,405 | ₩12,324 | ₩12,351 | +0.11% | 59.8만 |
|---|
| 2026.05.29 | ₩12,445 | ₩12,499 | ₩12,418 | ₩12,418 | -0.22% | 62.8만 |
|---|
| 2026.05.28 | ₩12,257 | ₩12,418 | ₩12,257 | ₩12,405 | +1.20% | 57.8만 |
|---|
| 2026.05.27 | ₩12,324 | ₩12,351 | ₩12,271 | ₩12,284 | -0.33% | 34.1만 |
|---|
| 2026.05.26 | ₩12,391 | ₩12,391 | ₩12,271 | ₩12,351 | -0.32% | 59.1만 |
|---|
| 2026.05.22 | ₩12,257 | ₩12,324 | ₩12,217 | ₩12,311 | +0.44% | 35.2만 |
|---|
| 2026.05.21 | ₩12,217 | ₩12,284 | ₩12,137 | ₩12,257 | +0.33% | 55.4만 |
|---|
| 2026.05.20 | ₩12,083 | ₩12,472 | ₩12,056 | ₩12,204 | +1.00% | 38.1만 |
|---|
| 2026.05.19 | ₩11,989 | ₩12,096 | ₩11,949 | ₩12,043 | +0.45% | 65.4만 |
|---|
| 2026.05.18 | ₩12,043 | ₩12,123 | ₩11,949 | ₩12,029 | -0.11% | 58.7만 |
|---|
| 2026.05.15 | ₩12,150 | ₩12,217 | ₩11,976 | ₩11,976 | -1.43% | 64.2만 |
|---|
| 2026.05.14 | ₩12,324 | ₩12,351 | ₩12,271 | ₩12,271 | -0.44% | 34.2만 |
|---|
| 2026.05.13 | ₩12,244 | ₩12,298 | ₩12,204 | ₩12,284 | +0.33% | 32.8만 |
|---|
| 2026.05.12 | ₩12,271 | ₩12,566 | ₩12,190 | ₩12,244 | -0.22% | 45.1만 |
|---|
| 2026.05.11 | ₩12,271 | ₩12,338 | ₩12,271 | ₩12,271 | 0.00% | 40만 |
|---|
| 2026.05.08 | ₩12,284 | ₩12,351 | ₩12,284 | ₩12,338 | +0.44% | 18.9만 |
|---|
| 2026.05.07 | ₩12,405 | ₩12,405 | ₩12,204 | ₩12,204 | -1.62% | 75.6만 |
|---|
| 2026.05.06 | ₩12,338 | ₩12,378 | ₩12,298 | ₩12,351 | +0.11% | 44.7만 |
|---|
| 2026.05.05 | ₩12,298 | ₩12,351 | ₩12,271 | ₩12,311 | +0.11% | 33만 |
|---|
| 2026.05.04 | ₩12,338 | ₩12,351 | ₩12,204 | ₩12,231 | -0.87% | 87.6만 |
|---|
| 2026.05.01 | ₩12,459 | ₩12,512 | ₩12,391 | ₩12,405 | -0.43% | 44.9만 |
|---|
| 2026.04.30 | ₩12,405 | ₩12,472 | ₩12,378 | ₩12,405 | 0.00% | 74.3만 |
|---|
| 2026.04.29 | ₩12,217 | ₩12,298 | ₩12,204 | ₩12,298 | +0.66% | 46.7만 |
|---|
| 2026.04.28 | ₩12,217 | ₩12,244 | ₩12,150 | ₩12,190 | -0.22% | 32만 |
|---|
| 2026.04.27 | ₩12,204 | ₩12,298 | ₩12,177 | ₩12,244 | +0.33% | 45.4만 |
|---|
| 2026.04.24 | ₩12,217 | ₩12,231 | ₩12,137 | ₩12,177 | -0.33% | 49만 |
|---|
| 2026.04.23 | ₩12,244 | ₩12,244 | ₩12,110 | ₩12,190 | -0.44% | 63.8만 |
|---|
| 2026.04.22 | ₩12,271 | ₩12,271 | ₩12,190 | ₩12,204 | -0.55% | 39.9만 |
|---|
| 2026.04.21 | ₩12,284 | ₩12,351 | ₩12,177 | ₩12,204 | -0.66% | 64.1만 |
|---|
| 2026.04.20 | ₩12,378 | ₩12,405 | ₩12,257 | ₩12,271 | -0.87% | 47.1만 |
|---|
| 2026.04.17 | ₩12,351 | ₩12,418 | ₩12,298 | ₩12,338 | -0.11% | 57.7만 |
|---|
| 2026.04.16 | ₩12,271 | ₩12,351 | ₩12,217 | ₩12,257 | -0.11% | 37.7만 |
|---|
| 2026.04.15 | ₩12,244 | ₩12,311 | ₩12,217 | ₩12,257 | +0.11% | 67.1만 |
|---|
| 2026.04.14 | ₩12,311 | ₩12,351 | ₩12,284 | ₩12,351 | +0.33% | 58.9만 |
|---|
| 2026.04.13 | ₩12,110 | ₩12,257 | ₩12,016 | ₩12,257 | +1.22% | 54.6만 |
|---|
| 2026.04.10 | ₩12,231 | ₩12,231 | ₩12,083 | ₩12,110 | -0.99% | 41.3만 |
|---|
| 2026.04.09 | ₩12,123 | ₩12,204 | ₩12,056 | ₩12,164 | +0.33% | 36.4만 |
|---|
| 2026.04.08 | ₩12,110 | ₩12,110 | ₩12,003 | ₩12,096 | -0.11% | 42.8만 |
|---|
| 2026.04.07 | ₩11,815 | ₩11,882 | ₩11,748 | ₩11,842 | +0.23% | 39.2만 |
|---|
| 2026.04.06 | ₩11,708 | ₩11,828 | ₩11,708 | ₩11,815 | +0.92% | 38.7만 |
|---|
| 2026.04.02 | ₩11,573 | ₩11,815 | ₩11,573 | ₩11,761 | +1.62% | 37.7만 |
|---|
| 2026.04.01 | ₩11,560 | ₩11,801 | ₩11,560 | ₩11,734 | +1.51% | 43.3만 |
|---|
| 2026.03.31 | ₩11,506 | ₩11,708 | ₩11,466 | ₩11,560 | +0.47% | 99만 |
|---|
| 2026.03.30 | ₩11,413 | ₩11,506 | ₩11,292 | ₩11,332 | -0.71% | 56.2만 |
|---|
| 2026.03.27 | ₩11,573 | ₩11,600 | ₩11,359 | ₩11,359 | -1.85% | 44.9만 |
|---|
| 2026.03.26 | ₩11,694 | ₩11,761 | ₩11,627 | ₩11,627 | -0.57% | 36.3만 |
|---|
| 2026.03.25 | ₩11,801 | ₩11,842 | ₩11,694 | ₩11,801 | 0.00% | 31.1만 |
|---|
| 2026.03.24 | ₩11,600 | ₩11,721 | ₩11,560 | ₩11,667 | +0.58% | 25.1만 |
|---|
| 2026.03.23 | ₩11,667 | ₩11,721 | ₩11,573 | ₩11,614 | -0.46% | 49.3만 |
|---|
| 2026.03.20 | ₩11,694 | ₩11,748 | ₩11,506 | ₩11,520 | -1.49% | 56.1만 |
|---|
| 2026.03.19 | ₩11,788 | ₩11,815 | ₩11,708 | ₩11,734 | -0.46% | 43.5만 |
|---|
| 2026.03.18 | ₩11,949 | ₩11,976 | ₩11,828 | ₩11,855 | -0.79% | 44.8만 |
|---|
| 2026.03.17 | ₩11,989 | ₩12,029 | ₩11,962 | ₩11,962 | -0.22% | 29.6만 |
|---|
| 2026.03.16 | ₩11,868 | ₩11,989 | ₩11,868 | ₩11,909 | +0.34% | 43.4만 |
|---|
| 2026.03.13 | ₩11,895 | ₩11,976 | ₩11,788 | ₩11,801 | -0.79% | 48.3만 |
|---|
| 2026.03.12 | ₩12,070 | ₩12,110 | ₩11,936 | ₩11,936 | -1.11% | 62.7만 |
|---|
| 2026.03.11 | ₩12,204 | ₩12,231 | ₩12,123 | ₩12,150 | -0.44% | 47.8만 |
|---|
| 2026.03.10 | ₩12,284 | ₩12,338 | ₩12,123 | ₩12,150 | -1.09% | 87.8만 |
|---|
| 2026.03.09 | ₩12,324 | ₩12,365 | ₩12,070 | ₩12,244 | -0.65% | 68.6만 |
|---|
| 2026.03.06 | ₩12,539 | ₩12,539 | ₩12,391 | ₩12,445 | -0.75% | 46.7만 |
|---|
| 2026.03.05 | ₩12,807 | ₩12,807 | ₩12,552 | ₩12,619 | -1.47% | 46.8만 |
|---|
| 2026.03.04 | ₩12,807 | ₩12,847 | ₩12,740 | ₩12,807 | 0.00% | 20.7만 |
|---|
| 2026.03.03 | ₩12,821 | ₩12,847 | ₩12,619 | ₩12,794 | -0.21% | 38.4만 |
|---|
| 2026.03.02 | ₩12,874 | ₩12,982 | ₩12,821 | ₩12,941 | +0.52% | 39.4만 |
|---|
| 2026.02.27 | ₩12,995 | ₩12,995 | ₩12,915 | ₩12,968 | -0.21% | 51.8만 |
|---|
| 2026.02.26 | ₩12,928 | ₩13,022 | ₩12,901 | ₩13,008 | +0.62% | 43.1만 |
|---|
| 2026.02.25 | ₩12,901 | ₩12,941 | ₩12,847 | ₩12,888 | -0.10% | 26.8만 |
|---|
| 2026.02.24 | ₩12,740 | ₩12,834 | ₩12,700 | ₩12,834 | +0.74% | 34.5만 |
|---|
| 2026.02.23 | ₩12,874 | ₩12,928 | ₩12,740 | ₩12,754 | -0.94% | 27만 |
|---|
| 2026.02.20 | ₩12,861 | ₩12,901 | ₩12,807 | ₩12,847 | -0.10% | 47.8만 |
|---|
| 2026.02.19 | ₩12,834 | ₩12,928 | ₩12,794 | ₩12,861 | +0.21% | 20.4만 |
|---|
| 2026.02.18 | ₩12,754 | ₩12,928 | ₩12,754 | ₩12,861 | +0.84% | 28.6만 |
|---|
| 2026.02.17 | ₩12,687 | ₩12,780 | ₩12,687 | ₩12,740 | +0.42% | 28.7만 |
|---|
| 2026.02.13 | ₩12,646 | ₩12,794 | ₩12,579 | ₩12,713 | +0.53% | 38.9만 |
|---|
| 2026.02.12 | ₩12,941 | ₩12,982 | ₩12,740 | ₩12,780 | -1.24% | 45.3만 |
|---|
| 2026.02.11 | ₩12,995 | ₩13,022 | ₩12,874 | ₩12,874 | -0.93% | 24.8만 |
|---|
| 2026.02.10 | ₩13,075 | ₩13,089 | ₩12,888 | ₩12,915 | -1.23% | 44.4만 |
|---|
| 2026.02.09 | ₩13,008 | ₩13,075 | ₩12,968 | ₩13,062 | +0.41% | 34.3만 |
|---|
| 2026.02.06 | ₩12,847 | ₩13,022 | ₩12,847 | ₩13,008 | +1.25% | 32.6만 |
|---|
| 2026.02.05 | ₩12,915 | ₩12,928 | ₩12,807 | ₩12,847 | -0.52% | 42.2만 |
|---|
| 2026.02.04 | ₩12,968 | ₩13,008 | ₩12,915 | ₩12,955 | -0.10% | 41.3만 |
|---|
| 2026.02.03 | ₩13,022 | ₩13,022 | ₩12,874 | ₩12,968 | -0.41% | 47.3만 |
|---|
| 2026.02.02 | ₩12,874 | ₩13,008 | ₩12,847 | ₩13,008 | +1.04% | 47.2만 |
|---|
| 2026.01.30 | ₩12,888 | ₩12,901 | ₩12,807 | ₩12,888 | 0.00% | 46.6만 |
|---|
| 2026.01.29 | ₩12,780 | ₩12,901 | ₩12,740 | ₩12,901 | +0.94% | 55.8만 |
|---|
| 2026.01.28 | ₩12,767 | ₩12,767 | ₩12,727 | ₩12,740 | -0.21% | 42.6만 |
|---|
| 2026.01.27 | ₩12,754 | ₩12,767 | ₩12,687 | ₩12,740 | -0.11% | 37만 |
|---|
| 2026.01.26 | ₩12,767 | ₩12,767 | ₩12,700 | ₩12,713 | -0.42% | 41.6만 |
|---|
| 2026.01.23 | ₩12,767 | ₩12,794 | ₩12,713 | ₩12,740 | -0.21% | 31.1만 |
|---|
| 2026.01.22 | ₩12,780 | ₩12,834 | ₩12,754 | ₩12,780 | 0.00% | 40.4만 |
|---|
| 2026.01.21 | ₩12,512 | ₩12,727 | ₩12,512 | ₩12,713 | +1.61% | 51만 |
|---|
| 2026.01.20 | ₩12,552 | ₩12,619 | ₩12,512 | ₩12,539 | -0.11% | 57.9만 |
|---|
| 2026.01.16 | ₩12,740 | ₩12,821 | ₩12,700 | ₩12,713 | -0.21% | 31.1만 |
|---|
| 2026.01.15 | ₩12,767 | ₩12,807 | ₩12,713 | ₩12,713 | -0.42% | 43.5만 |
|---|
| 2026.01.14 | ₩12,780 | ₩12,807 | ₩12,700 | ₩12,767 | -0.10% | 33.6만 |
|---|
| 2026.01.13 | ₩12,807 | ₩12,847 | ₩12,780 | ₩12,821 | +0.10% | 31.4만 |
|---|
| 2026.01.12 | ₩12,780 | ₩12,861 | ₩12,780 | ₩12,834 | +0.42% | 42.1만 |
|---|
| 2026.01.09 | ₩12,780 | ₩12,901 | ₩12,740 | ₩12,861 | +0.63% | 43.3만 |
|---|
| 2026.01.08 | ₩12,660 | ₩12,794 | ₩12,606 | ₩12,767 | +0.85% | 49.3만 |
|---|
| 2026.01.07 | ₩12,767 | ₩12,794 | ₩12,660 | ₩12,660 | -0.84% | 40.4만 |
|---|
| 2026.01.06 | ₩12,660 | ₩12,794 | ₩12,660 | ₩12,767 | +0.85% | 45.4만 |
|---|
| 2026.01.05 | ₩12,633 | ₩12,700 | ₩12,566 | ₩12,687 | +0.42% | 59.6만 |
|---|
| 2026.01.02 | ₩12,727 | ₩12,727 | ₩12,566 | ₩12,593 | -1.05% | 67.9만 |
|---|
| 2025.12.31 | ₩12,727 | ₩12,740 | ₩12,619 | ₩12,713 | -0.11% | 122.8만 |
|---|
| 2025.12.30 | ₩12,485 | ₩12,606 | ₩12,485 | ₩12,606 | +0.97% | 64.6만 |
|---|
| 2025.12.29 | ₩12,485 | ₩12,485 | ₩12,418 | ₩12,445 | -0.32% | 42.1만 |
|---|
| 2025.12.26 | ₩12,526 | ₩12,526 | ₩12,485 | ₩12,499 | -0.21% | 23.6만 |
|---|
| 2025.12.24 | ₩12,539 | ₩12,539 | ₩12,485 | ₩12,499 | -0.32% | 26.9만 |
|---|
| 2025.12.23 | ₩12,485 | ₩12,539 | ₩12,485 | ₩12,526 | +0.32% | 41.4만 |
|---|
| 2025.12.22 | ₩12,432 | ₩12,526 | ₩12,391 | ₩12,512 | +0.65% | 29.2만 |
|---|
| 2025.12.19 | ₩12,512 | ₩12,579 | ₩12,512 | ₩12,579 | +0.54% | 52.9만 |
|---|
| 2025.12.18 | ₩12,459 | ₩12,539 | ₩12,459 | ₩12,472 | +0.11% | 40.7만 |
|---|
| 2025.12.17 | ₩12,499 | ₩12,512 | ₩12,432 | ₩12,432 | -0.54% | 48만 |
|---|
| 2025.12.16 | ₩12,526 | ₩12,566 | ₩12,445 | ₩12,499 | -0.21% | 86.4만 |
|---|
| 2025.12.15 | ₩12,378 | ₩12,593 | ₩12,351 | ₩12,593 | +1.73% | 70.9만 |
|---|
| 2025.12.12 | ₩12,351 | ₩12,418 | ₩12,311 | ₩12,338 | -0.11% | 42.9만 |
|---|
| 2025.12.11 | ₩12,324 | ₩12,418 | ₩12,311 | ₩12,365 | +0.33% | 50.4만 |
|---|
| 2025.12.10 | ₩12,271 | ₩12,405 | ₩12,257 | ₩12,351 | +0.66% | 55.7만 |
|---|
| 2025.12.09 | ₩12,271 | ₩12,324 | ₩12,244 | ₩12,244 | -0.22% | 31.7만 |
|---|
| 2025.12.08 | ₩12,271 | ₩12,351 | ₩12,217 | ₩12,257 | -0.11% | 33.7만 |
|---|
| 2025.12.05 | ₩12,244 | ₩12,351 | ₩12,244 | ₩12,298 | +0.44% | 27.5만 |
|---|
| 2025.12.04 | ₩12,217 | ₩12,298 | ₩12,217 | ₩12,271 | +0.44% | 19.6만 |
|---|
| 2025.12.03 | ₩12,164 | ₩12,284 | ₩12,164 | ₩12,244 | +0.66% | 34.6만 |
|---|
| 2025.12.02 | ₩12,231 | ₩12,271 | ₩12,177 | ₩12,257 | +0.22% | 42.8만 |
|---|
| 2025.12.01 | ₩12,257 | ₩12,378 | ₩12,217 | ₩12,217 | -0.33% | 50.7만 |
|---|
| 2025.11.28 | ₩12,311 | ₩12,338 | ₩12,284 | ₩12,338 | +0.22% | 37.6만 |
|---|
| 2025.11.26 | ₩12,070 | ₩12,271 | ₩12,070 | ₩12,231 | +1.33% | 46.1만 |
|---|
| 2025.11.25 | ₩11,976 | ₩12,083 | ₩11,949 | ₩12,083 | +0.90% | 41.5만 |
|---|
| 2025.11.24 | ₩11,882 | ₩11,976 | ₩11,855 | ₩11,922 | +0.34% | 40.8만 |
|---|
| 2025.11.21 | ₩11,667 | ₩11,855 | ₩11,667 | ₩11,801 | +1.15% | 39.2만 |
|---|
| 2025.11.20 | ₩11,815 | ₩11,909 | ₩11,640 | ₩11,640 | -1.48% | 63.7만 |
|---|
| 2025.11.19 | ₩11,828 | ₩11,895 | ₩11,734 | ₩11,734 | -0.79% | 47.2만 |
|---|
| 2025.11.18 | ₩11,868 | ₩11,895 | ₩11,788 | ₩11,801 | -0.56% | 49.4만 |
|---|
| 2025.11.17 | ₩11,989 | ₩12,056 | ₩11,895 | ₩11,909 | -0.67% | 50.7만 |
|---|
| 2025.11.14 | ₩11,989 | ₩12,043 | ₩11,936 | ₩12,016 | +0.22% | 42.2만 |
|---|
| 2025.11.13 | ₩12,204 | ₩12,204 | ₩12,070 | ₩12,096 | -0.88% | 43.9만 |
|---|
| 2025.11.12 | ₩12,177 | ₩12,244 | ₩12,137 | ₩12,217 | +0.33% | 39.9만 |
|---|
| 2025.11.11 | ₩12,137 | ₩12,244 | ₩12,110 | ₩12,150 | +0.11% | 50.6만 |
|---|
| 2025.11.10 | ₩12,056 | ₩12,150 | ₩12,016 | ₩12,150 | +0.78% | 32.8만 |
|---|
| 2025.11.07 | ₩12,056 | ₩12,056 | ₩11,949 | ₩11,989 | -0.56% | 37.5만 |
|---|
| 2025.11.06 | ₩12,110 | ₩12,110 | ₩12,029 | ₩12,070 | -0.33% | 31만 |
|---|
| 2025.11.05 | ₩12,096 | ₩12,150 | ₩12,043 | ₩12,096 | 0.00% | 43.4만 |
|---|
| 2025.11.04 | ₩12,083 | ₩12,110 | ₩12,029 | ₩12,070 | -0.11% | 35.3만 |
|---|
| 2025.11.03 | ₩12,231 | ₩12,231 | ₩12,137 | ₩12,177 | -0.44% | 30.6만 |
|---|
| 2025.10.31 | ₩12,231 | ₩12,244 | ₩12,150 | ₩12,217 | -0.11% | 44만 |
|---|
| 2025.10.30 | ₩12,164 | ₩12,244 | ₩12,123 | ₩12,150 | -0.11% | 51.6만 |
|---|
| 2025.10.29 | ₩12,244 | ₩12,257 | ₩12,123 | ₩12,204 | -0.33% | 29.3만 |
|---|
| 2025.10.28 | ₩12,324 | ₩12,324 | ₩12,217 | ₩12,257 | -0.54% | 27.2만 |
|---|
| 2025.10.27 | ₩12,244 | ₩12,338 | ₩12,217 | ₩12,284 | +0.33% | 49.1만 |
|---|
| 2025.10.24 | ₩12,110 | ₩12,190 | ₩12,096 | ₩12,190 | +0.66% | 31만 |
|---|
| 2025.10.23 | ₩12,016 | ₩12,096 | ₩12,003 | ₩12,056 | +0.33% | 39.9만 |
|---|
| 2025.10.22 | ₩12,150 | ₩12,164 | ₩12,003 | ₩12,056 | -0.77% | 35만 |
|---|
| 2025.10.21 | ₩12,056 | ₩12,110 | ₩12,029 | ₩12,096 | +0.33% | 27.4만 |
|---|
| 2025.10.20 | ₩12,070 | ₩12,123 | ₩12,029 | ₩12,043 | -0.22% | 45.1만 |
|---|
| 2025.10.17 | ₩12,083 | ₩12,096 | ₩11,989 | ₩12,003 | -0.67% | 19.1만 |
|---|
| 2025.10.16 | ₩12,204 | ₩12,204 | ₩12,016 | ₩12,056 | -1.21% | 38.7만 |
|---|
| 2025.10.15 | ₩12,271 | ₩12,271 | ₩12,137 | ₩12,177 | -0.77% | 59.3만 |
|---|
| 2025.10.14 | ₩12,123 | ₩12,338 | ₩12,029 | ₩12,271 | +1.22% | 83.3만 |
|---|
| 2025.10.13 | ₩12,096 | ₩12,137 | ₩12,043 | ₩12,137 | +0.33% | 31.7만 |
|---|
| 2025.10.10 | ₩12,257 | ₩12,271 | ₩11,936 | ₩11,989 | -2.19% | 60.3만 |
|---|