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 | ₩22,834 | ₩23,960 | ₩22,673 | ₩23,732 | +3.93% | 53.7만 |
| 2026.09.28–2026.10.02 | ₩22,995 | ₩23,008 | ₩22,271 | ₩22,847 | -0.64% | 75.7만 |
| 2026.09.21–2026.09.25 | ₩23,464 | ₩23,544 | ₩22,620 | ₩22,861 | -2.57% | 41.4만 |
| 2026.09.14–2026.09.18 | ₩23,946 | ₩24,013 | ₩23,223 | ₩23,571 | -1.57% | 42.9만 |
| 2026.09.08–2026.09.11 | ₩23,303 | ₩23,852 | ₩23,129 | ₩23,625 | +1.38% | 45.5만 |
| 2026.08.31–2026.09.04 | ₩22,941 | ₩23,517 | ₩22,794 | ₩23,048 | +0.47% | 47.4만 |
| 2026.08.24–2026.08.28 | ₩23,383 | ₩23,383 | ₩22,459 | ₩22,727 | -2.81% | 45.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,584 |
| ₩22,660 |
| ₩23,357 |
| +2.83% |
| 56.3만 |
| 2026.08.10–2026.08.14 | ₩21,481 | ₩22,687 | ₩21,414 | ₩22,633 | +5.36% | 39.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩21,936 | ₩22,057 | ₩21,172 | ₩21,333 | -2.75% | 39.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩21,722 | ₩22,244 | ₩21,293 | ₩22,177 | +2.10% | 37.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩21,494 | ₩22,459 | ₩21,467 | ₩22,110 | +2.87% | 38.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩20,998 | ₩21,668 | ₩20,904 | ₩21,440 | +2.11% | 41.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩20,100 | ₩20,904 | ₩19,939 | ₩20,797 | +3.47% | 49.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩19,765 | ₩20,114 | ₩19,658 | ₩20,047 | +1.42% | 39.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩19,752 | ₩20,020 | ₩19,444 | ₩19,645 | -0.54% | 59.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩20,516 | ₩20,985 | ₩19,390 | ₩19,591 | -4.51% | 69만 |
|---|
| 2026.06.08–2026.06.12 | ₩21,306 | ₩21,682 | ₩20,931 | ₩21,172 | -0.63% | 53.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩20,931 | ₩21,802 | ₩20,904 | ₩21,105 | +0.83% | 43.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩21,842 | ₩21,909 | ₩20,717 | ₩20,770 | -4.91% | 72만 |
|---|
| 2026.05.18–2026.05.22 | ₩22,084 | ₩22,593 | ₩21,856 | ₩21,950 | -0.61% | 50만 |
|---|
| 2026.05.11–2026.05.15 | ₩21,440 | ₩22,204 | ₩21,427 | ₩22,003 | +2.63% | 31.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩22,445 | ₩22,713 | ₩21,079 | ₩21,213 | -5.49% | 45.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩21,789 | ₩22,780 | ₩21,708 | ₩22,472 | +3.14% | 54.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩21,213 | ₩21,936 | ₩21,065 | ₩21,735 | +2.46% | 38.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩21,722 | ₩21,936 | ₩20,596 | ₩21,105 | -2.84% | 75.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩22,177 | ₩22,767 | ₩21,012 | ₩21,454 | -3.26% | 69.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,464 | ₩23,718 | ₩21,816 | ₩22,164 | -5.54% | 106만 |
|---|
| 2026.03.23–2026.03.27 | ₩21,909 | ₩23,370 | ₩21,682 | ₩23,303 | +6.36% | 100만 |
|---|
| 2026.03.16–2026.03.20 | ₩21,816 | ₩22,633 | ₩21,735 | ₩22,258 | +2.03% | 82.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩21,199 | ₩22,218 | ₩20,945 | ₩21,816 | +2.91% | 103.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩21,708 | ₩21,775 | ₩20,663 | ₩21,065 | -2.96% | 95.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩20,596 | ₩21,199 | ₩20,502 | ₩21,105 | +2.47% | 53.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩20,087 | ₩20,556 | ₩19,671 | ₩20,529 | +2.20% | 64.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩19,886 | ₩20,502 | ₩19,859 | ₩20,047 | +0.81% | 149.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩20,596 | ₩20,623 | ₩19,256 | ₩19,966 | -3.06% | 190.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩20,315 | ₩20,985 | ₩19,899 | ₩20,797 | +2.37% | 47만 |
|---|
| 2026.01.20–2026.01.23 | ₩19,631 | ₩20,355 | ₩19,296 | ₩20,100 | +2.39% | 32.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩18,506 | ₩19,779 | ₩18,398 | ₩19,765 | +6.81% | 55만 |
|---|
| 2026.01.05–2026.01.09 | ₩18,975 | ₩18,975 | ₩17,889 | ₩18,439 | -2.82% | 68.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,889 | ₩18,640 | ₩17,782 | ₩18,599 | +3.97% | 48만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,970 | ₩18,130 | ₩17,795 | ₩17,795 | -0.97% | 26.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩18,398 | ₩18,532 | ₩17,849 | ₩17,983 | -2.26% | 44.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩18,707 | ₩18,747 | ₩18,331 | ₩18,372 | -1.79% | 29.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩18,653 | ₩19,001 | ₩18,224 | ₩18,800 | +0.79% | 58.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,970 | ₩18,707 | ₩17,755 | ₩18,626 | +3.65% | 33.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,465 | ₩18,613 | ₩17,769 | ₩17,903 | -3.05% | 36.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩18,291 | ₩18,747 | ₩18,224 | ₩18,291 | 0.00% | 40.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,889 | ₩18,197 | ₩17,728 | ₩18,144 | +1.42% | 31.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩17,728 | ₩18,023 | ₩17,648 | ₩17,822 | +0.53% | 30.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩17,460 | ₩17,956 | ₩17,313 | ₩17,688 | +1.30% | 50.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩17,836 | ₩17,862 | ₩17,326 | ₩17,393 | -2.48% | 42.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩18,023 | ₩18,063 | ₩17,648 | ₩17,648 | -2.08% | 9.9만 |
|---|