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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,509 | ₩23,979 | ₩23,509 | ₩23,751 | +1.03% | 13.4만 |
| 2026.10.08 | ₩23,362 | ₩23,603 | ₩23,067 | ₩23,536 | +0.75% | 14.4만 |
| 2026.10.07 | ₩22,973 | ₩23,590 | ₩22,960 | ₩23,027 | +0.23% | 10.4만 |
| 2026.10.06 | ₩22,919 | ₩23,214 | ₩22,772 | ₩23,201 | +1.23% | 7.3만 |
| 2026.10.05 | ₩22,852 | ₩22,986 | ₩22,691 | ₩22,973 | +0.53% | 8.3만 |
| 2026.10.02 | ₩22,705 | ₩22,866 | ₩22,504 | ₩22,866 | +0.71% | 7.5만 |
| 2026.10.01 | ₩22,678 | ₩22,812 | ₩22,598 | ₩22,799 | +0.53% | 12.4만 |
| 2026.09.30 | ₩22,799 | ₩22,812 | ₩22,598 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,665 |
| -0.59% |
| 14.1만 |
| 2026.09.29 | ₩22,772 | ₩22,852 | ₩22,289 | ₩22,812 | +0.18% | 13.5만 |
|---|
| 2026.09.28 | ₩23,013 | ₩23,027 | ₩22,879 | ₩22,960 | -0.23% | 28.2만 |
|---|
| 2026.09.25 | ₩23,040 | ₩23,308 | ₩22,785 | ₩22,879 | -0.70% | 11.9만 |
|---|
| 2026.09.24 | ₩23,188 | ₩23,214 | ₩23,000 | ₩23,121 | -0.29% | 4.9만 |
|---|
| 2026.09.23 | ₩22,933 | ₩23,174 | ₩22,933 | ₩23,000 | +0.29% | 6.1만 |
|---|
| 2026.09.22 | ₩22,986 | ₩23,040 | ₩22,638 | ₩22,866 | -0.53% | 9만 |
|---|
| 2026.09.21 | ₩23,483 | ₩23,563 | ₩23,107 | ₩23,134 | -1.48% | 9.7만 |
|---|
| 2026.09.18 | ₩23,670 | ₩23,724 | ₩23,255 | ₩23,590 | -0.34% | 8.4만 |
|---|
| 2026.09.17 | ₩23,281 | ₩23,603 | ₩23,281 | ₩23,590 | +1.32% | 4만 |
|---|
| 2026.09.16 | ₩23,697 | ₩23,831 | ₩23,241 | ₩23,362 | -1.41% | 11.8만 |
|---|
| 2026.09.15 | ₩23,429 | ₩23,858 | ₩23,429 | ₩23,858 | +1.83% | 10.1만 |
|---|
| 2026.09.14 | ₩23,965 | ₩24,033 | ₩23,429 | ₩23,523 | -1.85% | 8.6만 |
|---|
| 2026.09.11 | ₩23,536 | ₩23,845 | ₩23,496 | ₩23,644 | +0.46% | 6.4만 |
|---|
| 2026.09.10 | ₩23,764 | ₩23,872 | ₩23,375 | ₩23,617 | -0.62% | 19.2만 |
|---|
| 2026.09.09 | ₩23,630 | ₩23,670 | ₩23,402 | ₩23,590 | -0.17% | 12.3만 |
|---|
| 2026.09.08 | ₩23,322 | ₩23,456 | ₩23,147 | ₩23,375 | +0.23% | 7.7만 |
|---|
| 2026.09.04 | ₩23,188 | ₩23,375 | ₩22,812 | ₩23,067 | -0.52% | 7.1만 |
|---|
| 2026.09.03 | ₩23,456 | ₩23,536 | ₩23,201 | ₩23,295 | -0.69% | 11.1만 |
|---|
| 2026.09.02 | ₩23,375 | ₩23,469 | ₩22,919 | ₩23,469 | +0.40% | 9.4만 |
|---|
| 2026.09.01 | ₩23,389 | ₩23,442 | ₩23,134 | ₩23,375 | -0.06% | 10.1만 |
|---|
| 2026.08.31 | ₩22,960 | ₩23,349 | ₩22,812 | ₩23,107 | +0.64% | 9.7만 |
|---|
| 2026.08.28 | ₩22,598 | ₩22,758 | ₩22,477 | ₩22,745 | +0.65% | 9.9만 |
|---|
| 2026.08.27 | ₩22,826 | ₩22,933 | ₩22,490 | ₩22,598 | -1.00% | 9만 |
|---|
| 2026.08.26 | ₩22,758 | ₩23,054 | ₩22,611 | ₩22,826 | +0.29% | 6.7만 |
|---|
| 2026.08.25 | ₩23,027 | ₩23,174 | ₩22,799 | ₩22,799 | -0.99% | 12.4만 |
|---|
| 2026.08.24 | ₩23,402 | ₩23,402 | ₩23,013 | ₩23,134 | -1.15% | 7.3만 |
|---|
| 2026.08.21 | ₩23,523 | ₩23,590 | ₩23,308 | ₩23,375 | -0.63% | 10.2만 |
|---|
| 2026.08.20 | ₩23,469 | ₩23,603 | ₩23,335 | ₩23,402 | -0.29% | 16.9만 |
|---|
| 2026.08.19 | ₩23,201 | ₩23,362 | ₩23,147 | ₩23,161 | -0.17% | 12.7만 |
|---|
| 2026.08.18 | ₩22,919 | ₩23,228 | ₩22,919 | ₩23,094 | +0.76% | 8.6만 |
|---|
| 2026.08.17 | ₩22,732 | ₩22,893 | ₩22,678 | ₩22,799 | +0.29% | 7.9만 |
|---|
| 2026.08.14 | ₩22,490 | ₩22,705 | ₩22,302 | ₩22,651 | +0.72% | 5.2만 |
|---|
| 2026.08.13 | ₩22,343 | ₩22,557 | ₩22,222 | ₩22,530 | +0.84% | 4.9만 |
|---|
| 2026.08.12 | ₩22,530 | ₩22,557 | ₩22,370 | ₩22,437 | -0.42% | 6.9만 |
|---|
| 2026.08.11 | ₩22,302 | ₩22,678 | ₩22,235 | ₩22,437 | +0.60% | 8.8만 |
|---|
| 2026.08.10 | ₩21,498 | ₩22,235 | ₩21,431 | ₩22,235 | +3.43% | 13.4만 |
|---|
| 2026.08.07 | ₩21,364 | ₩21,484 | ₩21,230 | ₩21,350 | -0.06% | 7.7만 |
|---|
| 2026.08.06 | ₩21,458 | ₩21,538 | ₩21,283 | ₩21,458 | 0.00% | 8.7만 |
|---|
| 2026.08.05 | ₩21,699 | ₩21,753 | ₩21,189 | ₩21,203 | -2.29% | 7.7만 |
|---|
| 2026.08.04 | ₩21,578 | ₩21,860 | ₩21,297 | ₩21,632 | +0.25% | 5.9만 |
|---|
| 2026.08.03 | ₩21,954 | ₩22,075 | ₩21,672 | ₩21,900 | -0.24% | 9.9만 |
|---|
| 2026.07.31 | ₩22,007 | ₩22,262 | ₩21,833 | ₩22,195 | +0.85% | 8.1만 |
|---|
| 2026.07.30 | ₩21,538 | ₩21,954 | ₩21,471 | ₩21,954 | +1.93% | 6.6만 |
|---|
| 2026.07.29 | ₩21,699 | ₩21,927 | ₩21,511 | ₩21,605 | -0.43% | 8.6만 |
|---|
| 2026.07.28 | ₩21,565 | ₩21,726 | ₩21,310 | ₩21,391 | -0.81% | 5.8만 |
|---|
| 2026.07.27 | ₩21,739 | ₩22,007 | ₩21,605 | ₩21,686 | -0.25% | 8.7만 |
|---|
| 2026.07.24 | ₩22,235 | ₩22,477 | ₩22,061 | ₩22,128 | -0.48% | 6.2만 |
|---|
| 2026.07.23 | ₩22,222 | ₩22,463 | ₩22,101 | ₩22,235 | +0.06% | 9.7만 |
|---|
| 2026.07.22 | ₩21,927 | ₩22,195 | ₩21,927 | ₩22,007 | +0.37% | 7.1만 |
|---|
| 2026.07.21 | ₩21,726 | ₩21,820 | ₩21,619 | ₩21,793 | +0.31% | 6.7만 |
|---|
| 2026.07.20 | ₩21,511 | ₩21,686 | ₩21,484 | ₩21,672 | +0.75% | 9.1만 |
|---|
| 2026.07.17 | ₩21,565 | ₩21,659 | ₩21,404 | ₩21,458 | -0.50% | 6.5만 |
|---|
| 2026.07.16 | ₩21,404 | ₩21,578 | ₩21,337 | ₩21,350 | -0.25% | 6만 |
|---|
| 2026.07.15 | ₩21,592 | ₩21,592 | ₩21,203 | ₩21,377 | -0.99% | 11만 |
|---|
| 2026.07.14 | ₩21,686 | ₩21,686 | ₩21,350 | ₩21,592 | -0.43% | 9.1만 |
|---|
| 2026.07.13 | ₩21,015 | ₩21,458 | ₩20,921 | ₩21,431 | +1.98% | 9.3만 |
|---|
| 2026.07.10 | ₩20,841 | ₩20,854 | ₩20,626 | ₩20,814 | -0.13% | 12.7만 |
|---|
| 2026.07.09 | ₩20,666 | ₩20,800 | ₩20,559 | ₩20,653 | -0.06% | 11.5만 |
|---|
| 2026.07.08 | ₩20,894 | ₩20,921 | ₩20,586 | ₩20,733 | -0.77% | 8.8만 |
|---|
| 2026.07.07 | ₩20,103 | ₩20,559 | ₩20,103 | ₩20,546 | +2.20% | 7.9만 |
|---|
| 2026.07.06 | ₩20,117 | ₩20,130 | ₩19,956 | ₩20,023 | -0.47% | 9.1만 |
|---|
| 2026.07.02 | ₩19,929 | ₩20,130 | ₩19,862 | ₩20,063 | +0.67% | 8.4만 |
|---|
| 2026.07.01 | ₩20,009 | ₩20,090 | ₩19,674 | ₩19,754 | -1.27% | 8.3만 |
|---|
| 2026.06.30 | ₩19,728 | ₩19,982 | ₩19,728 | ₩19,875 | +0.75% | 14만 |
|---|
| 2026.06.29 | ₩19,781 | ₩19,982 | ₩19,701 | ₩19,754 | -0.14% | 9.2만 |
|---|
| 2026.06.26 | ₩19,754 | ₩19,889 | ₩19,607 | ₩19,661 | -0.48% | 8.6만 |
|---|
| 2026.06.25 | ₩19,553 | ₩19,875 | ₩19,459 | ₩19,862 | +1.58% | 14.1만 |
|---|
| 2026.06.24 | ₩19,848 | ₩19,848 | ₩19,459 | ₩19,580 | -1.35% | 10.3만 |
|---|
| 2026.06.23 | ₩19,795 | ₩20,036 | ₩19,781 | ₩20,036 | +1.22% | 10.4만 |
|---|
| 2026.06.22 | ₩19,768 | ₩19,875 | ₩19,620 | ₩19,768 | 0.00% | 15.7만 |
|---|
| 2026.06.18 | ₩19,969 | ₩20,157 | ₩19,406 | ₩19,607 | -1.81% | 22.6만 |
|---|
| 2026.06.17 | ₩20,184 | ₩20,304 | ₩19,996 | ₩20,063 | -0.60% | 12.5만 |
|---|
| 2026.06.16 | ₩20,184 | ₩20,371 | ₩20,090 | ₩20,157 | -0.13% | 9.4만 |
|---|
| 2026.06.15 | ₩20,532 | ₩21,002 | ₩20,117 | ₩20,358 | -0.85% | 24.5만 |
|---|
| 2026.06.12 | ₩21,256 | ₩21,551 | ₩20,948 | ₩21,189 | -0.32% | 16.9만 |
|---|
| 2026.06.11 | ₩21,444 | ₩21,699 | ₩21,189 | ₩21,243 | -0.94% | 11.1만 |
|---|
| 2026.06.10 | ₩21,391 | ₩21,605 | ₩21,297 | ₩21,444 | +0.25% | 11.1만 |
|---|
| 2026.06.09 | ₩21,364 | ₩21,364 | ₩20,988 | ₩21,163 | -0.94% | 7.5만 |
|---|
| 2026.06.08 | ₩21,323 | ₩21,619 | ₩21,310 | ₩21,350 | +0.13% | 6.9만 |
|---|
| 2026.06.05 | ₩21,498 | ₩21,605 | ₩21,122 | ₩21,122 | -1.75% | 7.4만 |
|---|
| 2026.06.04 | ₩21,404 | ₩21,766 | ₩21,350 | ₩21,511 | +0.50% | 6.5만 |
|---|
| 2026.06.03 | ₩21,511 | ₩21,820 | ₩21,417 | ₩21,551 | +0.19% | 6.9만 |
|---|
| 2026.06.02 | ₩21,149 | ₩21,458 | ₩21,149 | ₩21,417 | +1.27% | 7.7만 |
|---|
| 2026.06.01 | ₩20,948 | ₩21,270 | ₩20,921 | ₩21,163 | +1.02% | 15.2만 |
|---|
| 2026.05.29 | ₩20,894 | ₩21,002 | ₩20,733 | ₩20,787 | -0.51% | 10.4만 |
|---|
| 2026.05.28 | ₩21,176 | ₩21,176 | ₩20,800 | ₩20,908 | -1.27% | 13.9만 |
|---|
| 2026.05.27 | ₩21,122 | ₩21,189 | ₩20,800 | ₩20,854 | -1.27% | 30.1만 |
|---|
| 2026.05.26 | ₩21,860 | ₩21,927 | ₩21,310 | ₩21,377 | -2.21% | 17.6만 |
|---|
| 2026.05.22 | ₩22,182 | ₩22,182 | ₩21,873 | ₩21,967 | -0.97% | 7.8만 |
|---|
| 2026.05.21 | ₩22,276 | ₩22,276 | ₩21,914 | ₩22,007 | -1.20% | 6.1만 |
|---|
| 2026.05.20 | ₩22,423 | ₩22,611 | ₩22,142 | ₩22,195 | -1.02% | 12.6만 |
|---|
| 2026.05.19 | ₩22,450 | ₩22,584 | ₩22,182 | ₩22,477 | +0.12% | 13.2만 |
|---|
| 2026.05.18 | ₩22,101 | ₩22,490 | ₩21,981 | ₩22,410 | +1.40% | 10.3만 |
|---|
| 2026.05.15 | ₩21,954 | ₩22,222 | ₩21,914 | ₩22,021 | +0.31% | 8.6만 |
|---|
| 2026.05.14 | ₩21,940 | ₩22,034 | ₩21,833 | ₩22,034 | +0.43% | 5.1만 |
|---|
| 2026.05.13 | ₩21,806 | ₩21,914 | ₩21,712 | ₩21,847 | +0.18% | 4.8만 |
|---|
| 2026.05.12 | ₩21,887 | ₩21,981 | ₩21,686 | ₩21,860 | -0.12% | 5.4만 |
|---|
| 2026.05.11 | ₩21,458 | ₩21,712 | ₩21,444 | ₩21,686 | +1.06% | 7.3만 |
|---|
| 2026.05.08 | ₩21,350 | ₩21,444 | ₩21,149 | ₩21,230 | -0.57% | 4.5만 |
|---|
| 2026.05.07 | ₩21,404 | ₩21,444 | ₩21,096 | ₩21,377 | -0.13% | 14만 |
|---|
| 2026.05.06 | ₩21,954 | ₩22,209 | ₩21,592 | ₩21,659 | -1.34% | 15.4만 |
|---|
| 2026.05.05 | ₩22,571 | ₩22,732 | ₩22,477 | ₩22,651 | +0.36% | 5.7만 |
|---|
| 2026.05.04 | ₩22,463 | ₩22,691 | ₩22,370 | ₩22,571 | +0.48% | 5.8만 |
|---|
| 2026.05.01 | ₩22,705 | ₩22,799 | ₩22,249 | ₩22,490 | -0.95% | 12.2만 |
|---|
| 2026.04.30 | ₩22,396 | ₩22,772 | ₩22,302 | ₩22,758 | +1.62% | 9.5만 |
|---|
| 2026.04.29 | ₩22,302 | ₩22,530 | ₩22,034 | ₩22,530 | +1.02% | 13.6만 |
|---|
| 2026.04.28 | ₩21,994 | ₩22,235 | ₩21,820 | ₩22,007 | +0.06% | 10.6만 |
|---|
| 2026.04.27 | ₩21,806 | ₩22,128 | ₩21,726 | ₩21,820 | +0.06% | 8.7만 |
|---|
| 2026.04.24 | ₩21,779 | ₩21,779 | ₩21,551 | ₩21,753 | -0.12% | 5.6만 |
|---|
| 2026.04.23 | ₩21,954 | ₩21,954 | ₩21,686 | ₩21,833 | -0.55% | 9.7만 |
|---|
| 2026.04.22 | ₩21,619 | ₩21,766 | ₩21,565 | ₩21,753 | +0.62% | 7.2만 |
|---|
| 2026.04.21 | ₩21,337 | ₩21,417 | ₩21,096 | ₩21,417 | +0.38% | 6.4만 |
|---|
| 2026.04.20 | ₩21,230 | ₩21,431 | ₩21,082 | ₩21,189 | -0.19% | 9.7만 |
|---|
| 2026.04.17 | ₩21,176 | ₩21,176 | ₩20,613 | ₩21,122 | -0.25% | 24.4만 |
|---|
| 2026.04.16 | ₩21,350 | ₩21,739 | ₩21,350 | ₩21,726 | +1.76% | 10.8만 |
|---|
| 2026.04.15 | ₩21,377 | ₩21,511 | ₩21,203 | ₩21,310 | -0.31% | 9.2만 |
|---|
| 2026.04.14 | ₩21,712 | ₩21,712 | ₩21,283 | ₩21,511 | -0.93% | 16.9만 |
|---|
| 2026.04.13 | ₩21,739 | ₩21,954 | ₩21,538 | ₩21,726 | -0.06% | 14.2만 |
|---|
| 2026.04.10 | ₩21,605 | ₩21,753 | ₩21,256 | ₩21,471 | -0.62% | 19.7만 |
|---|
| 2026.04.09 | ₩21,967 | ₩22,343 | ₩21,619 | ₩21,726 | -1.10% | 7.9만 |
|---|
| 2026.04.08 | ₩21,645 | ₩21,873 | ₩21,028 | ₩21,860 | +0.99% | 21.5만 |
|---|
| 2026.04.07 | ₩22,316 | ₩22,785 | ₩22,249 | ₩22,396 | +0.36% | 11.8만 |
|---|
| 2026.04.06 | ₩22,195 | ₩22,262 | ₩21,981 | ₩22,209 | +0.06% | 8.3만 |
|---|
| 2026.04.02 | ₩22,463 | ₩22,691 | ₩21,900 | ₩22,182 | -1.25% | 18.6만 |
|---|
| 2026.04.01 | ₩22,638 | ₩22,785 | ₩21,833 | ₩21,887 | -3.32% | 39.1만 |
|---|
| 2026.03.31 | ₩23,268 | ₩23,737 | ₩22,879 | ₩23,214 | -0.23% | 30.7만 |
|---|
| 2026.03.30 | ₩23,483 | ₩23,724 | ₩23,214 | ₩23,268 | -0.91% | 17.7만 |
|---|
| 2026.03.27 | ₩23,214 | ₩23,389 | ₩22,933 | ₩23,322 | +0.46% | 13.1만 |
|---|
| 2026.03.26 | ₩22,879 | ₩23,147 | ₩22,772 | ₩23,080 | +0.88% | 13.3만 |
|---|
| 2026.03.25 | ₩22,598 | ₩22,852 | ₩22,316 | ₩22,785 | +0.83% | 18.2만 |
|---|
| 2026.03.24 | ₩22,155 | ₩22,691 | ₩22,155 | ₩22,691 | +2.42% | 24.2만 |
|---|
| 2026.03.23 | ₩21,927 | ₩22,195 | ₩21,699 | ₩22,061 | +0.61% | 31.2만 |
|---|
| 2026.03.20 | ₩22,651 | ₩22,651 | ₩22,262 | ₩22,276 | -1.66% | 21.3만 |
|---|
| 2026.03.19 | ₩22,101 | ₩22,544 | ₩21,994 | ₩22,423 | +1.46% | 26.5만 |
|---|
| 2026.03.18 | ₩22,034 | ₩22,155 | ₩21,833 | ₩21,981 | -0.24% | 8만 |
|---|
| 2026.03.17 | ₩21,967 | ₩22,209 | ₩21,860 | ₩22,034 | +0.31% | 10.6만 |
|---|
| 2026.03.16 | ₩21,833 | ₩22,048 | ₩21,753 | ₩21,833 | 0.00% | 16만 |
|---|
| 2026.03.13 | ₩21,981 | ₩22,034 | ₩21,779 | ₩21,833 | -0.67% | 16.4만 |
|---|
| 2026.03.12 | ₩21,940 | ₩22,235 | ₩21,753 | ₩22,034 | +0.43% | 25.2만 |
|---|
| 2026.03.11 | ₩21,122 | ₩21,739 | ₩21,055 | ₩21,699 | +2.73% | 16.1만 |
|---|
| 2026.03.10 | ₩21,109 | ₩21,350 | ₩20,961 | ₩21,028 | -0.38% | 10.4만 |
|---|
| 2026.03.09 | ₩21,216 | ₩21,444 | ₩21,122 | ₩21,297 | +0.38% | 35.6만 |
|---|
| 2026.03.06 | ₩21,176 | ₩21,243 | ₩20,935 | ₩21,082 | -0.44% | 16.5만 |
|---|
| 2026.03.05 | ₩21,069 | ₩21,270 | ₩20,921 | ₩21,028 | -0.19% | 13.3만 |
|---|
| 2026.03.04 | ₩20,988 | ₩21,082 | ₩20,680 | ₩20,988 | 0.00% | 14.3만 |
|---|
| 2026.03.03 | ₩21,619 | ₩21,645 | ₩20,800 | ₩21,082 | -2.48% | 29.6만 |
|---|
| 2026.03.02 | ₩21,726 | ₩21,793 | ₩21,189 | ₩21,484 | -1.11% | 21.8만 |
|---|
| 2026.02.27 | ₩21,163 | ₩21,216 | ₩20,935 | ₩21,122 | -0.19% | 8만 |
|---|
| 2026.02.26 | ₩20,774 | ₩21,136 | ₩20,532 | ₩20,935 | +0.77% | 9.3만 |
|---|
| 2026.02.25 | ₩20,881 | ₩20,881 | ₩20,559 | ₩20,787 | -0.45% | 8.7만 |
|---|
| 2026.02.24 | ₩20,720 | ₩20,827 | ₩20,519 | ₩20,733 | +0.06% | 14.7만 |
|---|
| 2026.02.23 | ₩20,613 | ₩20,854 | ₩20,546 | ₩20,640 | +0.13% | 13만 |
|---|
| 2026.02.20 | ₩20,398 | ₩20,572 | ₩20,318 | ₩20,546 | +0.72% | 26.2만 |
|---|
| 2026.02.19 | ₩20,412 | ₩20,519 | ₩20,251 | ₩20,425 | +0.07% | 11.6만 |
|---|
| 2026.02.18 | ₩20,036 | ₩20,237 | ₩20,009 | ₩20,224 | +0.94% | 12.1만 |
|---|
| 2026.02.17 | ₩20,103 | ₩20,237 | ₩19,687 | ₩19,915 | -0.93% | 14.8만 |
|---|
| 2026.02.13 | ₩19,969 | ₩20,237 | ₩19,889 | ₩20,063 | +0.47% | 18.6만 |
|---|
| 2026.02.12 | ₩20,385 | ₩20,519 | ₩19,875 | ₩20,036 | -1.71% | 26.7만 |
|---|
| 2026.02.11 | ₩20,130 | ₩20,425 | ₩20,130 | ₩20,385 | +1.27% | 40.8만 |
|---|
| 2026.02.10 | ₩20,117 | ₩20,304 | ₩19,929 | ₩20,009 | -0.53% | 37.6만 |
|---|
| 2026.02.09 | ₩19,902 | ₩20,103 | ₩19,902 | ₩20,103 | +1.01% | 25.7만 |
|---|
| 2026.02.06 | ₩19,714 | ₩19,982 | ₩19,674 | ₩19,982 | +1.36% | 22.6만 |
|---|
| 2026.02.05 | ₩19,714 | ₩19,768 | ₩19,379 | ₩19,553 | -0.82% | 20.5만 |
|---|
| 2026.02.04 | ₩19,781 | ₩20,023 | ₩19,607 | ₩19,942 | +0.81% | 29.8만 |
|---|
| 2026.02.03 | ₩19,352 | ₩19,821 | ₩19,352 | ₩19,821 | +2.43% | 44.9만 |
|---|
| 2026.02.02 | ₩20,613 | ₩20,640 | ₩19,272 | ₩19,379 | -5.99% | 73만 |
|---|
| 2026.01.30 | ₩20,733 | ₩20,881 | ₩20,371 | ₩20,814 | +0.39% | 11.8만 |
|---|
| 2026.01.29 | ₩20,800 | ₩21,002 | ₩20,599 | ₩20,774 | -0.13% | 10.5만 |
|---|
| 2026.01.28 | ₩20,465 | ₩20,559 | ₩20,264 | ₩20,546 | +0.39% | 4.3만 |
|---|
| 2026.01.27 | ₩20,023 | ₩20,358 | ₩20,009 | ₩20,358 | +1.67% | 10.2만 |
|---|
| 2026.01.26 | ₩20,331 | ₩20,331 | ₩19,915 | ₩19,956 | -1.85% | 10.2만 |
|---|
| 2026.01.23 | ₩20,076 | ₩20,371 | ₩20,076 | ₩20,117 | +0.20% | 8.5만 |
|---|
| 2026.01.22 | ₩19,915 | ₩20,063 | ₩19,848 | ₩19,982 | +0.34% | 5.7만 |
|---|
| 2026.01.21 | ₩19,929 | ₩20,117 | ₩19,889 | ₩19,929 | 0.00% | 8.9만 |
|---|
| 2026.01.20 | ₩19,647 | ₩19,821 | ₩19,312 | ₩19,821 | +0.89% | 9.7만 |
|---|
| 2026.01.16 | ₩19,553 | ₩19,795 | ₩19,553 | ₩19,781 | +1.17% | 7.7만 |
|---|
| 2026.01.15 | ₩19,526 | ₩19,634 | ₩19,352 | ₩19,620 | +0.48% | 9.4만 |
|---|
| 2026.01.14 | ₩19,137 | ₩19,741 | ₩19,137 | ₩19,567 | +2.24% | 14.6만 |
|---|
| 2026.01.13 | ₩18,574 | ₩19,070 | ₩18,574 | ₩19,070 | +2.67% | 14.8만 |
|---|
| 2026.01.12 | ₩18,521 | ₩18,574 | ₩18,413 | ₩18,547 | +0.14% | 8.5만 |
|---|
| 2026.01.09 | ₩18,373 | ₩18,534 | ₩18,306 | ₩18,454 | +0.44% | 9.2만 |
|---|
| 2026.01.08 | ₩18,024 | ₩18,373 | ₩17,904 | ₩18,306 | +1.56% | 12.3만 |
|---|
| 2026.01.07 | ₩18,293 | ₩18,360 | ₩17,971 | ₩18,011 | -1.54% | 6.4만 |
|---|
| 2026.01.06 | ₩18,749 | ₩18,802 | ₩18,158 | ₩18,226 | -2.79% | 15.3만 |
|---|
| 2026.01.05 | ₩18,990 | ₩18,990 | ₩18,507 | ₩18,695 | -1.55% | 25.8만 |
|---|
| 2026.01.02 | ₩18,091 | ₩18,655 | ₩18,091 | ₩18,614 | +2.89% | 13만 |
|---|
| 2025.12.31 | ₩18,199 | ₩18,212 | ₩18,024 | ₩18,158 | -0.22% | 16.4만 |
|---|
| 2025.12.30 | ₩17,998 | ₩18,145 | ₩17,957 | ₩18,118 | +0.67% | 9만 |
|---|
| 2025.12.29 | ₩17,904 | ₩17,931 | ₩17,796 | ₩17,904 | 0.00% | 9.5만 |
|---|
| 2025.12.26 | ₩17,971 | ₩18,038 | ₩17,810 | ₩17,810 | -0.90% | 9.1만 |
|---|
| 2025.12.24 | ₩18,132 | ₩18,145 | ₩17,944 | ₩18,024 | -0.59% | 4.7만 |
|---|
| 2025.12.23 | ₩17,971 | ₩18,132 | ₩17,917 | ₩18,065 | +0.52% | 5만 |
|---|
| 2025.12.22 | ₩17,984 | ₩18,038 | ₩17,904 | ₩17,998 | +0.07% | 7.7만 |
|---|
| 2025.12.19 | ₩17,971 | ₩18,252 | ₩17,931 | ₩17,998 | +0.15% | 10.9만 |
|---|
| 2025.12.18 | ₩18,078 | ₩18,266 | ₩17,917 | ₩17,944 | -0.74% | 9만 |
|---|
| 2025.12.17 | ₩17,944 | ₩18,105 | ₩17,863 | ₩18,038 | +0.52% | 8.3만 |
|---|
| 2025.12.16 | ₩18,279 | ₩18,306 | ₩17,877 | ₩17,877 | -2.20% | 10.7만 |
|---|
| 2025.12.15 | ₩18,413 | ₩18,547 | ₩18,239 | ₩18,319 | -0.51% | 6만 |
|---|
| 2025.12.12 | ₩18,547 | ₩18,628 | ₩18,346 | ₩18,386 | -0.87% | 4.8만 |
|---|
| 2025.12.11 | ₩18,534 | ₩18,614 | ₩18,440 | ₩18,547 | +0.07% | 4.2만 |
|---|
| 2025.12.10 | ₩18,641 | ₩18,641 | ₩18,413 | ₩18,628 | -0.07% | 7.1만 |
|---|
| 2025.12.09 | ₩18,574 | ₩18,762 | ₩18,574 | ₩18,601 | +0.14% | 3.7만 |
|---|
| 2025.12.08 | ₩18,722 | ₩18,749 | ₩18,494 | ₩18,507 | -1.15% | 9.3만 |
|---|
| 2025.12.05 | ₩18,802 | ₩19,017 | ₩18,802 | ₩18,816 | +0.07% | 10.6만 |
|---|
| 2025.12.04 | ₩18,775 | ₩18,936 | ₩18,775 | ₩18,802 | +0.14% | 8.2만 |
|---|
| 2025.12.03 | ₩18,427 | ₩18,842 | ₩18,373 | ₩18,762 | +1.82% | 11만 |
|---|
| 2025.12.02 | ₩18,413 | ₩18,467 | ₩18,239 | ₩18,360 | -0.29% | 11.5만 |
|---|
| 2025.12.01 | ₩18,668 | ₩18,923 | ₩18,427 | ₩18,427 | -1.29% | 17만 |
|---|
| 2025.11.28 | ₩18,507 | ₩18,722 | ₩18,373 | ₩18,641 | +0.72% | 7.4만 |
|---|
| 2025.11.26 | ₩17,837 | ₩18,373 | ₩17,837 | ₩18,333 | +2.78% | 11.4만 |
|---|
| 2025.11.25 | ₩17,931 | ₩18,118 | ₩17,850 | ₩17,877 | -0.30% | 5.8만 |
|---|
| 2025.11.24 | ₩17,984 | ₩18,038 | ₩17,770 | ₩17,944 | -0.22% | 9만 |
|---|
| 2025.11.21 | ₩17,944 | ₩17,998 | ₩17,783 | ₩17,917 | -0.15% | 7.9만 |
|---|
| 2025.11.20 | ₩18,091 | ₩18,279 | ₩17,863 | ₩17,890 | -1.11% | 8.4만 |
|---|
| 2025.11.19 | ₩18,091 | ₩18,226 | ₩17,890 | ₩18,038 | -0.30% | 5.7만 |
|---|
| 2025.11.18 | ₩18,185 | ₩18,333 | ₩18,132 | ₩18,226 | +0.22% | 7.1만 |
|---|
| 2025.11.17 | ₩18,480 | ₩18,628 | ₩18,105 | ₩18,306 | -0.94% | 7.5만 |
|---|
| 2025.11.14 | ₩18,467 | ₩18,641 | ₩18,306 | ₩18,306 | -0.87% | 7.9만 |
|---|
| 2025.11.13 | ₩18,641 | ₩18,762 | ₩18,521 | ₩18,521 | -0.65% | 8.5만 |
|---|
| 2025.11.12 | ₩18,534 | ₩18,762 | ₩18,534 | ₩18,601 | +0.36% | 5.3만 |
|---|
| 2025.11.11 | ₩18,467 | ₩18,641 | ₩18,467 | ₩18,614 | +0.80% | 9.3만 |
|---|
| 2025.11.10 | ₩18,306 | ₩18,440 | ₩18,239 | ₩18,386 | +0.44% | 9.3만 |
|---|
| 2025.11.07 | ₩17,984 | ₩18,212 | ₩17,971 | ₩18,158 | +0.97% | 4.8만 |
|---|
| 2025.11.06 | ₩17,931 | ₩18,091 | ₩17,931 | ₩18,024 | +0.52% | 5.9만 |
|---|
| 2025.11.05 | ₩17,904 | ₩17,971 | ₩17,837 | ₩17,944 | +0.22% | 6.3만 |
|---|
| 2025.11.04 | ₩17,850 | ₩17,890 | ₩17,770 | ₩17,890 | +0.23% | 4.8만 |
|---|
| 2025.11.03 | ₩17,904 | ₩17,957 | ₩17,743 | ₩17,944 | +0.22% | 9.5만 |
|---|
| 2025.10.31 | ₩17,810 | ₩18,038 | ₩17,810 | ₩17,837 | +0.15% | 6만 |
|---|
| 2025.10.30 | ₩17,810 | ₩17,904 | ₩17,729 | ₩17,823 | +0.08% | 5.2만 |
|---|
| 2025.10.29 | ₩17,716 | ₩18,024 | ₩17,716 | ₩17,823 | +0.61% | 6.8만 |
|---|
| 2025.10.28 | ₩17,729 | ₩17,796 | ₩17,662 | ₩17,662 | -0.38% | 7.7만 |
|---|
| 2025.10.27 | ₩17,743 | ₩17,796 | ₩17,703 | ₩17,770 | +0.15% | 4.8만 |
|---|
| 2025.10.24 | ₩17,863 | ₩17,863 | ₩17,582 | ₩17,703 | -0.90% | 6.8만 |
|---|
| 2025.10.23 | ₩17,823 | ₩17,971 | ₩17,796 | ₩17,823 | 0.00% | 10.5만 |
|---|
| 2025.10.22 | ₩17,448 | ₩17,703 | ₩17,448 | ₩17,703 | +1.46% | 10.5만 |
|---|
| 2025.10.21 | ₩17,434 | ₩17,475 | ₩17,327 | ₩17,434 | 0.00% | 13.1만 |
|---|
| 2025.10.20 | ₩17,475 | ₩17,528 | ₩17,394 | ₩17,461 | -0.08% | 9.4만 |
|---|
| 2025.10.17 | ₩17,488 | ₩17,488 | ₩17,340 | ₩17,407 | -0.46% | 10.5만 |
|---|
| 2025.10.16 | ₩17,770 | ₩17,770 | ₩17,434 | ₩17,475 | -1.66% | 8.1만 |
|---|
| 2025.10.15 | ₩17,770 | ₩17,770 | ₩17,582 | ₩17,716 | -0.30% | 8.1만 |
|---|
| 2025.10.14 | ₩17,850 | ₩17,850 | ₩17,703 | ₩17,770 | -0.45% | 9.6만 |
|---|
| 2025.10.13 | ₩17,850 | ₩17,877 | ₩17,662 | ₩17,877 | +0.15% | 6.4만 |
|---|
| 2025.10.10 | ₩18,038 | ₩18,078 | ₩17,662 | ₩17,662 | -2.08% | 9.9만 |
|---|