시장 데이터를 불러오는 중
전체 종목
BlackRock Energy and Resources Trust 과거 주가
BlackRock Energy and Resources Trust · BGR · NYSE
주요 사업 분야는 투자신탁입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BlackRock Energy and Resources Trust · BGR · NYSE
주요 사업 분야는 투자신탁입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩22,850 | ₩23,977 | ₩22,689 | ₩23,749 | +3.93% | 53.7만 |
| 2026.09.28–2026.10.02 | ₩23,011 | ₩23,025 | ₩22,287 | ₩22,864 | -0.64% | 75.7만 |
| 2026.09.21–2026.09.25 | ₩23,481 | ₩23,561 | ₩22,636 | ₩22,877 | -2.57% | 41.4만 |
| 2026.09.14–2026.09.18 | ₩23,963 | ₩24,030 | ₩23,239 | ₩23,588 | -1.57% | 42.9만 |
| 2026.09.08–2026.09.11 | ₩23,320 | ₩23,869 | ₩23,145 | ₩23,641 | +1.38% | 45.5만 |
| 2026.08.31–2026.09.04 | ₩22,958 | ₩23,534 | ₩22,810 | ₩23,065 | +0.47% | 47.4만 |
| 2026.08.24–2026.08.28 | ₩23,400 | ₩23,400 | ₩22,475 | ₩22,743 | -2.81% | 45.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,601 |
| ₩22,676 |
| ₩23,373 |
| +2.83% |
| 56.3만 |
| 2026.08.10–2026.08.14 | ₩21,496 | ₩22,703 | ₩21,429 | ₩22,649 | +5.36% | 39.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩21,952 | ₩22,073 | ₩21,187 | ₩21,348 | -2.75% | 39.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩21,737 | ₩22,260 | ₩21,308 | ₩22,193 | +2.10% | 37.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩21,509 | ₩22,475 | ₩21,483 | ₩22,126 | +2.87% | 38.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩21,013 | ₩21,684 | ₩20,919 | ₩21,456 | +2.11% | 41.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩20,115 | ₩20,919 | ₩19,954 | ₩20,812 | +3.47% | 49.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩19,779 | ₩20,128 | ₩19,672 | ₩20,061 | +1.42% | 39.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩19,766 | ₩20,034 | ₩19,458 | ₩19,659 | -0.54% | 59.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩20,530 | ₩21,000 | ₩19,404 | ₩19,605 | -4.51% | 69만 |
|---|
| 2026.06.08–2026.06.12 | ₩21,322 | ₩21,697 | ₩20,946 | ₩21,187 | -0.63% | 53.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩20,946 | ₩21,818 | ₩20,919 | ₩21,120 | +0.83% | 43.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩21,858 | ₩21,925 | ₩20,732 | ₩20,785 | -4.91% | 72만 |
|---|
| 2026.05.18–2026.05.22 | ₩22,099 | ₩22,609 | ₩21,871 | ₩21,965 | -0.61% | 50만 |
|---|
| 2026.05.11–2026.05.15 | ₩21,456 | ₩22,220 | ₩21,442 | ₩22,019 | +2.63% | 31.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩22,461 | ₩22,730 | ₩21,094 | ₩21,228 | -5.49% | 45.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩21,804 | ₩22,797 | ₩21,724 | ₩22,488 | +3.14% | 54.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩21,228 | ₩21,952 | ₩21,080 | ₩21,751 | +2.46% | 38.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩21,737 | ₩21,952 | ₩20,611 | ₩21,120 | -2.84% | 75.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩22,193 | ₩22,783 | ₩21,027 | ₩21,469 | -3.26% | 69.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,481 | ₩23,735 | ₩21,831 | ₩22,180 | -5.54% | 106만 |
|---|
| 2026.03.23–2026.03.27 | ₩21,925 | ₩23,387 | ₩21,697 | ₩23,320 | +6.36% | 100만 |
|---|
| 2026.03.16–2026.03.20 | ₩21,831 | ₩22,649 | ₩21,751 | ₩22,274 | +2.03% | 82.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩21,214 | ₩22,233 | ₩20,960 | ₩21,831 | +2.91% | 103.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩21,724 | ₩21,791 | ₩20,678 | ₩21,080 | -2.96% | 95.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩20,611 | ₩21,214 | ₩20,517 | ₩21,120 | +2.47% | 53.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩20,101 | ₩20,571 | ₩19,686 | ₩20,544 | +2.20% | 64.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩19,900 | ₩20,517 | ₩19,873 | ₩20,061 | +0.81% | 149.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩20,611 | ₩20,638 | ₩19,270 | ₩19,981 | -3.06% | 190.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩20,329 | ₩21,000 | ₩19,914 | ₩20,812 | +2.37% | 47만 |
|---|
| 2026.01.20–2026.01.23 | ₩19,645 | ₩20,369 | ₩19,310 | ₩20,115 | +2.39% | 32.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩18,519 | ₩19,793 | ₩18,412 | ₩19,779 | +6.81% | 55만 |
|---|
| 2026.01.05–2026.01.09 | ₩18,988 | ₩18,988 | ₩17,902 | ₩18,452 | -2.82% | 68.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,902 | ₩18,653 | ₩17,795 | ₩18,613 | +3.97% | 48만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,983 | ₩18,143 | ₩17,808 | ₩17,808 | -0.97% | 26.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩18,412 | ₩18,546 | ₩17,862 | ₩17,996 | -2.26% | 44.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩18,720 | ₩18,760 | ₩18,345 | ₩18,385 | -1.79% | 29.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩18,666 | ₩19,015 | ₩18,237 | ₩18,814 | +0.79% | 58.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,983 | ₩18,720 | ₩17,768 | ₩18,640 | +3.65% | 33.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,479 | ₩18,626 | ₩17,781 | ₩17,915 | -3.05% | 36.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩18,304 | ₩18,760 | ₩18,237 | ₩18,304 | 0.00% | 40.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,902 | ₩18,211 | ₩17,741 | ₩18,157 | +1.42% | 31.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩17,741 | ₩18,036 | ₩17,661 | ₩17,835 | +0.53% | 30.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩17,473 | ₩17,969 | ₩17,325 | ₩17,701 | +1.30% | 50.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩17,848 | ₩17,875 | ₩17,339 | ₩17,406 | -2.48% | 42.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩18,036 | ₩18,076 | ₩17,661 | ₩17,661 | -2.08% | 9.9만 |
|---|