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 | ₩12,646 | ₩12,888 | ₩12,459 | ₩12,861 | +1.70% | 239.2만 |
| 2026.09.28–2026.10.02 | ₩12,821 | ₩12,834 | ₩12,459 | ₩12,619 | -1.57% | 299.4만 |
| 2026.09.21–2026.09.25 | ₩12,807 | ₩12,915 | ₩12,767 | ₩12,888 | +0.63% | 190.6만 |
| 2026.09.14–2026.09.18 | ₩12,982 | ₩13,196 | ₩12,767 | ₩12,861 | -0.93% | 247.3만 |
| 2026.09.08–2026.09.11 | ₩13,277 | ₩13,303 | ₩12,901 | ₩12,995 | -2.12% | 202.8만 |
| 2026.08.31–2026.09.04 | ₩13,250 | ₩13,317 | ₩13,210 | ₩13,263 | +0.10% | 171.7만 |
| 2026.08.24–2026.08.28 | ₩13,156 | ₩13,250 | ₩13,022 | ₩13,236 | +0.61% | 181만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,330 |
| ₩13,062 |
| ₩13,129 |
| -0.51% |
| 185.8만 |
| 2026.08.10–2026.08.14 | ₩13,129 | ₩13,344 | ₩13,116 | ₩13,223 | +0.72% | 204.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩13,129 | ₩13,223 | ₩13,089 | ₩13,089 | -0.31% | 241.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩12,941 | ₩13,142 | ₩12,821 | ₩13,116 | +1.35% | 257.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩12,941 | ₩13,049 | ₩12,807 | ₩12,861 | -0.62% | 156.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,968 | ₩13,062 | ₩12,847 | ₩12,888 | -0.62% | 232.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩12,995 | ₩13,049 | ₩12,780 | ₩12,968 | -0.21% | 245.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩12,687 | ₩12,995 | ₩12,646 | ₩12,941 | +2.01% | 341.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩12,418 | ₩12,700 | ₩12,405 | ₩12,606 | +1.51% | 269.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩12,606 | ₩12,673 | ₩12,365 | ₩12,405 | -1.60% | 197.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩12,271 | ₩12,552 | ₩12,177 | ₩12,552 | +2.30% | 331.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩12,338 | ₩12,432 | ₩12,204 | ₩12,271 | -0.54% | 249.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩12,391 | ₩12,499 | ₩12,257 | ₩12,418 | +0.22% | 213.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,043 | ₩12,472 | ₩11,949 | ₩12,311 | +2.23% | 252.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩12,271 | ₩12,566 | ₩11,976 | ₩11,976 | -2.40% | 216.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩12,338 | ₩12,405 | ₩12,204 | ₩12,338 | 0.00% | 259.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩12,204 | ₩12,512 | ₩12,150 | ₩12,405 | +1.65% | 243.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩12,378 | ₩12,405 | ₩12,110 | ₩12,177 | -1.63% | 263.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩12,110 | ₩12,418 | ₩12,016 | ₩12,338 | +1.88% | 276만 |
|---|
| 2026.04.06–2026.04.10 | ₩11,708 | ₩12,231 | ₩11,708 | ₩12,110 | +3.44% | 198.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩11,413 | ₩11,815 | ₩11,292 | ₩11,761 | +3.06% | 236.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩11,667 | ₩11,842 | ₩11,359 | ₩11,359 | -2.64% | 186.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩11,868 | ₩12,029 | ₩11,506 | ₩11,520 | -2.94% | 217.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩12,324 | ₩12,365 | ₩11,788 | ₩11,801 | -4.24% | 315.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩12,874 | ₩12,982 | ₩12,391 | ₩12,445 | -3.33% | 192만 |
|---|
| 2026.02.23–2026.02.27 | ₩12,874 | ₩13,022 | ₩12,700 | ₩12,968 | +0.73% | 183.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩12,687 | ₩12,928 | ₩12,687 | ₩12,847 | +1.27% | 125.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,008 | ₩13,089 | ₩12,579 | ₩12,713 | -2.27% | 187.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩12,874 | ₩13,022 | ₩12,807 | ₩13,008 | +1.04% | 210.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩12,767 | ₩12,901 | ₩12,687 | ₩12,888 | +0.95% | 223.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩12,552 | ₩12,834 | ₩12,512 | ₩12,740 | +1.50% | 180.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩12,780 | ₩12,861 | ₩12,700 | ₩12,713 | -0.52% | 181.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩12,633 | ₩12,901 | ₩12,566 | ₩12,861 | +1.80% | 237.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩12,485 | ₩12,740 | ₩12,418 | ₩12,593 | +0.86% | 297.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩12,432 | ₩12,539 | ₩12,391 | ₩12,499 | +0.54% | 121.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩12,378 | ₩12,593 | ₩12,351 | ₩12,579 | +1.63% | 298.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,271 | ₩12,418 | ₩12,217 | ₩12,338 | +0.55% | 214.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩12,257 | ₩12,378 | ₩12,164 | ₩12,298 | +0.33% | 175.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩11,882 | ₩12,338 | ₩11,855 | ₩12,338 | +3.84% | 165.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩11,989 | ₩12,056 | ₩11,640 | ₩11,801 | -1.57% | 250.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩12,056 | ₩12,244 | ₩11,936 | ₩12,016 | -0.33% | 209.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩12,231 | ₩12,231 | ₩11,949 | ₩11,989 | -1.97% | 177.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩12,244 | ₩12,338 | ₩12,123 | ₩12,217 | -0.22% | 201.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩12,070 | ₩12,190 | ₩12,003 | ₩12,190 | +1.00% | 178.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩12,096 | ₩12,338 | ₩11,989 | ₩12,003 | -0.78% | 232만 |
|---|
| 2025.10.10–2025.10.10 | ₩12,257 | ₩12,271 | ₩11,936 | ₩11,989 | -2.19% | 60.3만 |
|---|