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 | ₩23,491 | ₩23,960 | ₩23,491 | ₩23,732 | +1.03% | 13.4만 |
| 2026.10.08 | ₩23,343 | ₩23,584 | ₩23,048 | ₩23,517 | +0.75% | 14.4만 |
| 2026.10.07 | ₩22,955 | ₩23,571 | ₩22,941 | ₩23,008 | +0.23% | 10.4만 |
| 2026.10.06 | ₩22,901 | ₩23,196 | ₩22,754 | ₩23,182 | +1.23% | 7.3만 |
| 2026.10.05 | ₩22,834 | ₩22,968 | ₩22,673 | ₩22,955 | +0.53% | 8.3만 |
| 2026.10.02 | ₩22,687 | ₩22,847 | ₩22,486 | ₩22,847 | +0.71% | 7.5만 |
| 2026.10.01 | ₩22,660 | ₩22,794 | ₩22,579 | ₩22,780 | +0.53% | 12.4만 |
| 2026.09.30 | ₩22,780 | ₩22,794 | ₩22,579 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,646 |
| -0.59% |
| 14.1만 |
| 2026.09.29 | ₩22,754 | ₩22,834 | ₩22,271 | ₩22,794 | +0.18% | 13.5만 |
|---|
| 2026.09.28 | ₩22,995 | ₩23,008 | ₩22,861 | ₩22,941 | -0.23% | 28.2만 |
|---|
| 2026.09.25 | ₩23,022 | ₩23,290 | ₩22,767 | ₩22,861 | -0.70% | 11.9만 |
|---|
| 2026.09.24 | ₩23,169 | ₩23,196 | ₩22,981 | ₩23,102 | -0.29% | 4.9만 |
|---|
| 2026.09.23 | ₩22,914 | ₩23,156 | ₩22,914 | ₩22,981 | +0.29% | 6.1만 |
|---|
| 2026.09.22 | ₩22,968 | ₩23,022 | ₩22,620 | ₩22,847 | -0.53% | 9만 |
|---|
| 2026.09.21 | ₩23,464 | ₩23,544 | ₩23,089 | ₩23,115 | -1.48% | 9.7만 |
|---|
| 2026.09.18 | ₩23,651 | ₩23,705 | ₩23,236 | ₩23,571 | -0.34% | 8.4만 |
|---|
| 2026.09.17 | ₩23,263 | ₩23,584 | ₩23,263 | ₩23,571 | +1.32% | 4만 |
|---|
| 2026.09.16 | ₩23,678 | ₩23,812 | ₩23,223 | ₩23,343 | -1.41% | 11.8만 |
|---|
| 2026.09.15 | ₩23,410 | ₩23,839 | ₩23,410 | ₩23,839 | +1.83% | 10.1만 |
|---|
| 2026.09.14 | ₩23,946 | ₩24,013 | ₩23,410 | ₩23,504 | -1.85% | 8.6만 |
|---|
| 2026.09.11 | ₩23,517 | ₩23,826 | ₩23,477 | ₩23,625 | +0.46% | 6.4만 |
|---|
| 2026.09.10 | ₩23,745 | ₩23,852 | ₩23,357 | ₩23,598 | -0.62% | 19.2만 |
|---|
| 2026.09.09 | ₩23,611 | ₩23,651 | ₩23,383 | ₩23,571 | -0.17% | 12.3만 |
|---|
| 2026.09.08 | ₩23,303 | ₩23,437 | ₩23,129 | ₩23,357 | +0.23% | 7.7만 |
|---|
| 2026.09.04 | ₩23,169 | ₩23,357 | ₩22,794 | ₩23,048 | -0.52% | 7.1만 |
|---|
| 2026.09.03 | ₩23,437 | ₩23,517 | ₩23,182 | ₩23,276 | -0.69% | 11.1만 |
|---|
| 2026.09.02 | ₩23,357 | ₩23,450 | ₩22,901 | ₩23,450 | +0.40% | 9.4만 |
|---|
| 2026.09.01 | ₩23,370 | ₩23,424 | ₩23,115 | ₩23,357 | -0.06% | 10.1만 |
|---|
| 2026.08.31 | ₩22,941 | ₩23,330 | ₩22,794 | ₩23,089 | +0.64% | 9.7만 |
|---|
| 2026.08.28 | ₩22,579 | ₩22,740 | ₩22,459 | ₩22,727 | +0.65% | 9.9만 |
|---|
| 2026.08.27 | ₩22,807 | ₩22,914 | ₩22,472 | ₩22,579 | -1.00% | 9만 |
|---|
| 2026.08.26 | ₩22,740 | ₩23,035 | ₩22,593 | ₩22,807 | +0.29% | 6.7만 |
|---|
| 2026.08.25 | ₩23,008 | ₩23,156 | ₩22,780 | ₩22,780 | -0.99% | 12.4만 |
|---|
| 2026.08.24 | ₩23,383 | ₩23,383 | ₩22,995 | ₩23,115 | -1.15% | 7.3만 |
|---|
| 2026.08.21 | ₩23,504 | ₩23,571 | ₩23,290 | ₩23,357 | -0.63% | 10.2만 |
|---|
| 2026.08.20 | ₩23,450 | ₩23,584 | ₩23,316 | ₩23,383 | -0.29% | 16.9만 |
|---|
| 2026.08.19 | ₩23,182 | ₩23,343 | ₩23,129 | ₩23,142 | -0.17% | 12.7만 |
|---|
| 2026.08.18 | ₩22,901 | ₩23,209 | ₩22,901 | ₩23,075 | +0.76% | 8.6만 |
|---|
| 2026.08.17 | ₩22,713 | ₩22,874 | ₩22,660 | ₩22,780 | +0.29% | 7.9만 |
|---|
| 2026.08.14 | ₩22,472 | ₩22,687 | ₩22,285 | ₩22,633 | +0.72% | 5.2만 |
|---|
| 2026.08.13 | ₩22,325 | ₩22,539 | ₩22,204 | ₩22,512 | +0.84% | 4.9만 |
|---|
| 2026.08.12 | ₩22,512 | ₩22,539 | ₩22,352 | ₩22,419 | -0.42% | 6.9만 |
|---|
| 2026.08.11 | ₩22,285 | ₩22,660 | ₩22,218 | ₩22,419 | +0.60% | 8.8만 |
|---|
| 2026.08.10 | ₩21,481 | ₩22,218 | ₩21,414 | ₩22,218 | +3.43% | 13.4만 |
|---|
| 2026.08.07 | ₩21,347 | ₩21,467 | ₩21,213 | ₩21,333 | -0.06% | 7.7만 |
|---|
| 2026.08.06 | ₩21,440 | ₩21,521 | ₩21,266 | ₩21,440 | 0.00% | 8.7만 |
|---|
| 2026.08.05 | ₩21,682 | ₩21,735 | ₩21,172 | ₩21,186 | -2.29% | 7.7만 |
|---|
| 2026.08.04 | ₩21,561 | ₩21,842 | ₩21,280 | ₩21,615 | +0.25% | 5.9만 |
|---|
| 2026.08.03 | ₩21,936 | ₩22,057 | ₩21,655 | ₩21,883 | -0.24% | 9.9만 |
|---|
| 2026.07.31 | ₩21,990 | ₩22,244 | ₩21,816 | ₩22,177 | +0.85% | 8.1만 |
|---|
| 2026.07.30 | ₩21,521 | ₩21,936 | ₩21,454 | ₩21,936 | +1.93% | 6.6만 |
|---|
| 2026.07.29 | ₩21,682 | ₩21,909 | ₩21,494 | ₩21,588 | -0.43% | 8.6만 |
|---|
| 2026.07.28 | ₩21,548 | ₩21,708 | ₩21,293 | ₩21,373 | -0.81% | 5.8만 |
|---|
| 2026.07.27 | ₩21,722 | ₩21,990 | ₩21,588 | ₩21,668 | -0.25% | 8.7만 |
|---|
| 2026.07.24 | ₩22,218 | ₩22,459 | ₩22,043 | ₩22,110 | -0.48% | 6.2만 |
|---|
| 2026.07.23 | ₩22,204 | ₩22,445 | ₩22,084 | ₩22,218 | +0.06% | 9.7만 |
|---|
| 2026.07.22 | ₩21,909 | ₩22,177 | ₩21,909 | ₩21,990 | +0.37% | 7.1만 |
|---|
| 2026.07.21 | ₩21,708 | ₩21,802 | ₩21,601 | ₩21,775 | +0.31% | 6.7만 |
|---|
| 2026.07.20 | ₩21,494 | ₩21,668 | ₩21,467 | ₩21,655 | +0.75% | 9.1만 |
|---|
| 2026.07.17 | ₩21,548 | ₩21,641 | ₩21,387 | ₩21,440 | -0.50% | 6.5만 |
|---|
| 2026.07.16 | ₩21,387 | ₩21,561 | ₩21,320 | ₩21,333 | -0.25% | 6만 |
|---|
| 2026.07.15 | ₩21,574 | ₩21,574 | ₩21,186 | ₩21,360 | -0.99% | 11만 |
|---|
| 2026.07.14 | ₩21,668 | ₩21,668 | ₩21,333 | ₩21,574 | -0.43% | 9.1만 |
|---|
| 2026.07.13 | ₩20,998 | ₩21,440 | ₩20,904 | ₩21,414 | +1.98% | 9.3만 |
|---|
| 2026.07.10 | ₩20,824 | ₩20,837 | ₩20,610 | ₩20,797 | -0.13% | 12.7만 |
|---|
| 2026.07.09 | ₩20,650 | ₩20,784 | ₩20,543 | ₩20,636 | -0.06% | 11.5만 |
|---|
| 2026.07.08 | ₩20,878 | ₩20,904 | ₩20,569 | ₩20,717 | -0.77% | 8.8만 |
|---|
| 2026.07.07 | ₩20,087 | ₩20,543 | ₩20,087 | ₩20,529 | +2.20% | 7.9만 |
|---|
| 2026.07.06 | ₩20,100 | ₩20,114 | ₩19,939 | ₩20,006 | -0.47% | 9.1만 |
|---|
| 2026.07.02 | ₩19,913 | ₩20,114 | ₩19,846 | ₩20,047 | +0.67% | 8.4만 |
|---|
| 2026.07.01 | ₩19,993 | ₩20,073 | ₩19,658 | ₩19,738 | -1.27% | 8.3만 |
|---|
| 2026.06.30 | ₩19,712 | ₩19,966 | ₩19,712 | ₩19,859 | +0.75% | 14만 |
|---|
| 2026.06.29 | ₩19,765 | ₩19,966 | ₩19,685 | ₩19,738 | -0.14% | 9.2만 |
|---|
| 2026.06.26 | ₩19,738 | ₩19,872 | ₩19,591 | ₩19,645 | -0.48% | 8.6만 |
|---|
| 2026.06.25 | ₩19,537 | ₩19,859 | ₩19,444 | ₩19,846 | +1.58% | 14.1만 |
|---|
| 2026.06.24 | ₩19,832 | ₩19,832 | ₩19,444 | ₩19,564 | -1.35% | 10.3만 |
|---|
| 2026.06.23 | ₩19,779 | ₩20,020 | ₩19,765 | ₩20,020 | +1.22% | 10.4만 |
|---|
| 2026.06.22 | ₩19,752 | ₩19,859 | ₩19,604 | ₩19,752 | 0.00% | 15.7만 |
|---|
| 2026.06.18 | ₩19,953 | ₩20,141 | ₩19,390 | ₩19,591 | -1.81% | 22.6만 |
|---|
| 2026.06.17 | ₩20,167 | ₩20,288 | ₩19,980 | ₩20,047 | -0.60% | 12.5만 |
|---|
| 2026.06.16 | ₩20,167 | ₩20,355 | ₩20,073 | ₩20,141 | -0.13% | 9.4만 |
|---|
| 2026.06.15 | ₩20,516 | ₩20,985 | ₩20,100 | ₩20,342 | -0.85% | 24.5만 |
|---|
| 2026.06.12 | ₩21,239 | ₩21,534 | ₩20,931 | ₩21,172 | -0.32% | 16.9만 |
|---|
| 2026.06.11 | ₩21,427 | ₩21,682 | ₩21,172 | ₩21,226 | -0.94% | 11.1만 |
|---|
| 2026.06.10 | ₩21,373 | ₩21,588 | ₩21,280 | ₩21,427 | +0.25% | 11.1만 |
|---|
| 2026.06.09 | ₩21,347 | ₩21,347 | ₩20,971 | ₩21,146 | -0.94% | 7.5만 |
|---|
| 2026.06.08 | ₩21,306 | ₩21,601 | ₩21,293 | ₩21,333 | +0.13% | 6.9만 |
|---|
| 2026.06.05 | ₩21,481 | ₩21,588 | ₩21,105 | ₩21,105 | -1.75% | 7.4만 |
|---|
| 2026.06.04 | ₩21,387 | ₩21,749 | ₩21,333 | ₩21,494 | +0.50% | 6.5만 |
|---|
| 2026.06.03 | ₩21,494 | ₩21,802 | ₩21,400 | ₩21,534 | +0.19% | 6.9만 |
|---|
| 2026.06.02 | ₩21,132 | ₩21,440 | ₩21,132 | ₩21,400 | +1.27% | 7.7만 |
|---|
| 2026.06.01 | ₩20,931 | ₩21,253 | ₩20,904 | ₩21,146 | +1.02% | 15.2만 |
|---|
| 2026.05.29 | ₩20,878 | ₩20,985 | ₩20,717 | ₩20,770 | -0.51% | 10.4만 |
|---|
| 2026.05.28 | ₩21,159 | ₩21,159 | ₩20,784 | ₩20,891 | -1.27% | 13.9만 |
|---|
| 2026.05.27 | ₩21,105 | ₩21,172 | ₩20,784 | ₩20,837 | -1.27% | 30.1만 |
|---|
| 2026.05.26 | ₩21,842 | ₩21,909 | ₩21,293 | ₩21,360 | -2.21% | 17.6만 |
|---|
| 2026.05.22 | ₩22,164 | ₩22,164 | ₩21,856 | ₩21,950 | -0.97% | 7.8만 |
|---|
| 2026.05.21 | ₩22,258 | ₩22,258 | ₩21,896 | ₩21,990 | -1.20% | 6.1만 |
|---|
| 2026.05.20 | ₩22,405 | ₩22,593 | ₩22,124 | ₩22,177 | -1.02% | 12.6만 |
|---|
| 2026.05.19 | ₩22,432 | ₩22,566 | ₩22,164 | ₩22,459 | +0.12% | 13.2만 |
|---|
| 2026.05.18 | ₩22,084 | ₩22,472 | ₩21,963 | ₩22,392 | +1.40% | 10.3만 |
|---|
| 2026.05.15 | ₩21,936 | ₩22,204 | ₩21,896 | ₩22,003 | +0.31% | 8.6만 |
|---|
| 2026.05.14 | ₩21,923 | ₩22,017 | ₩21,816 | ₩22,017 | +0.43% | 5.1만 |
|---|
| 2026.05.13 | ₩21,789 | ₩21,896 | ₩21,695 | ₩21,829 | +0.18% | 4.8만 |
|---|
| 2026.05.12 | ₩21,869 | ₩21,963 | ₩21,668 | ₩21,842 | -0.12% | 5.4만 |
|---|
| 2026.05.11 | ₩21,440 | ₩21,695 | ₩21,427 | ₩21,668 | +1.06% | 7.3만 |
|---|
| 2026.05.08 | ₩21,333 | ₩21,427 | ₩21,132 | ₩21,213 | -0.57% | 4.5만 |
|---|
| 2026.05.07 | ₩21,387 | ₩21,427 | ₩21,079 | ₩21,360 | -0.13% | 14만 |
|---|
| 2026.05.06 | ₩21,936 | ₩22,191 | ₩21,574 | ₩21,641 | -1.34% | 15.4만 |
|---|
| 2026.05.05 | ₩22,553 | ₩22,713 | ₩22,459 | ₩22,633 | +0.36% | 5.7만 |
|---|
| 2026.05.04 | ₩22,445 | ₩22,673 | ₩22,352 | ₩22,553 | +0.48% | 5.8만 |
|---|
| 2026.05.01 | ₩22,687 | ₩22,780 | ₩22,231 | ₩22,472 | -0.95% | 12.2만 |
|---|
| 2026.04.30 | ₩22,378 | ₩22,754 | ₩22,285 | ₩22,740 | +1.62% | 9.5만 |
|---|
| 2026.04.29 | ₩22,285 | ₩22,512 | ₩22,017 | ₩22,512 | +1.02% | 13.6만 |
|---|
| 2026.04.28 | ₩21,976 | ₩22,218 | ₩21,802 | ₩21,990 | +0.06% | 10.6만 |
|---|
| 2026.04.27 | ₩21,789 | ₩22,110 | ₩21,708 | ₩21,802 | +0.06% | 8.7만 |
|---|
| 2026.04.24 | ₩21,762 | ₩21,762 | ₩21,534 | ₩21,735 | -0.12% | 5.6만 |
|---|
| 2026.04.23 | ₩21,936 | ₩21,936 | ₩21,668 | ₩21,816 | -0.55% | 9.7만 |
|---|
| 2026.04.22 | ₩21,601 | ₩21,749 | ₩21,548 | ₩21,735 | +0.62% | 7.2만 |
|---|
| 2026.04.21 | ₩21,320 | ₩21,400 | ₩21,079 | ₩21,400 | +0.38% | 6.4만 |
|---|
| 2026.04.20 | ₩21,213 | ₩21,414 | ₩21,065 | ₩21,172 | -0.19% | 9.7만 |
|---|
| 2026.04.17 | ₩21,159 | ₩21,159 | ₩20,596 | ₩21,105 | -0.25% | 24.4만 |
|---|
| 2026.04.16 | ₩21,333 | ₩21,722 | ₩21,333 | ₩21,708 | +1.76% | 10.8만 |
|---|
| 2026.04.15 | ₩21,360 | ₩21,494 | ₩21,186 | ₩21,293 | -0.31% | 9.2만 |
|---|
| 2026.04.14 | ₩21,695 | ₩21,695 | ₩21,266 | ₩21,494 | -0.93% | 16.9만 |
|---|
| 2026.04.13 | ₩21,722 | ₩21,936 | ₩21,521 | ₩21,708 | -0.06% | 14.2만 |
|---|
| 2026.04.10 | ₩21,588 | ₩21,735 | ₩21,239 | ₩21,454 | -0.62% | 19.7만 |
|---|
| 2026.04.09 | ₩21,950 | ₩22,325 | ₩21,601 | ₩21,708 | -1.10% | 7.9만 |
|---|
| 2026.04.08 | ₩21,628 | ₩21,856 | ₩21,012 | ₩21,842 | +0.99% | 21.5만 |
|---|
| 2026.04.07 | ₩22,298 | ₩22,767 | ₩22,231 | ₩22,378 | +0.36% | 11.8만 |
|---|
| 2026.04.06 | ₩22,177 | ₩22,244 | ₩21,963 | ₩22,191 | +0.06% | 8.3만 |
|---|
| 2026.04.02 | ₩22,445 | ₩22,673 | ₩21,883 | ₩22,164 | -1.25% | 18.6만 |
|---|
| 2026.04.01 | ₩22,620 | ₩22,767 | ₩21,816 | ₩21,869 | -3.32% | 39.1만 |
|---|
| 2026.03.31 | ₩23,249 | ₩23,718 | ₩22,861 | ₩23,196 | -0.23% | 30.7만 |
|---|
| 2026.03.30 | ₩23,464 | ₩23,705 | ₩23,196 | ₩23,249 | -0.91% | 17.7만 |
|---|
| 2026.03.27 | ₩23,196 | ₩23,370 | ₩22,914 | ₩23,303 | +0.46% | 13.1만 |
|---|
| 2026.03.26 | ₩22,861 | ₩23,129 | ₩22,754 | ₩23,062 | +0.88% | 13.3만 |
|---|
| 2026.03.25 | ₩22,579 | ₩22,834 | ₩22,298 | ₩22,767 | +0.83% | 18.2만 |
|---|
| 2026.03.24 | ₩22,137 | ₩22,673 | ₩22,137 | ₩22,673 | +2.42% | 24.2만 |
|---|
| 2026.03.23 | ₩21,909 | ₩22,177 | ₩21,682 | ₩22,043 | +0.61% | 31.2만 |
|---|
| 2026.03.20 | ₩22,633 | ₩22,633 | ₩22,244 | ₩22,258 | -1.66% | 21.3만 |
|---|
| 2026.03.19 | ₩22,084 | ₩22,526 | ₩21,976 | ₩22,405 | +1.46% | 26.5만 |
|---|
| 2026.03.18 | ₩22,017 | ₩22,137 | ₩21,816 | ₩21,963 | -0.24% | 8만 |
|---|
| 2026.03.17 | ₩21,950 | ₩22,191 | ₩21,842 | ₩22,017 | +0.31% | 10.6만 |
|---|
| 2026.03.16 | ₩21,816 | ₩22,030 | ₩21,735 | ₩21,816 | 0.00% | 16만 |
|---|
| 2026.03.13 | ₩21,963 | ₩22,017 | ₩21,762 | ₩21,816 | -0.67% | 16.4만 |
|---|
| 2026.03.12 | ₩21,923 | ₩22,218 | ₩21,735 | ₩22,017 | +0.43% | 25.2만 |
|---|
| 2026.03.11 | ₩21,105 | ₩21,722 | ₩21,038 | ₩21,682 | +2.73% | 16.1만 |
|---|
| 2026.03.10 | ₩21,092 | ₩21,333 | ₩20,945 | ₩21,012 | -0.38% | 10.4만 |
|---|
| 2026.03.09 | ₩21,199 | ₩21,427 | ₩21,105 | ₩21,280 | +0.38% | 35.6만 |
|---|
| 2026.03.06 | ₩21,159 | ₩21,226 | ₩20,918 | ₩21,065 | -0.44% | 16.5만 |
|---|
| 2026.03.05 | ₩21,052 | ₩21,253 | ₩20,904 | ₩21,012 | -0.19% | 13.3만 |
|---|
| 2026.03.04 | ₩20,971 | ₩21,065 | ₩20,663 | ₩20,971 | 0.00% | 14.3만 |
|---|
| 2026.03.03 | ₩21,601 | ₩21,628 | ₩20,784 | ₩21,065 | -2.48% | 29.6만 |
|---|
| 2026.03.02 | ₩21,708 | ₩21,775 | ₩21,172 | ₩21,467 | -1.11% | 21.8만 |
|---|
| 2026.02.27 | ₩21,146 | ₩21,199 | ₩20,918 | ₩21,105 | -0.19% | 8만 |
|---|
| 2026.02.26 | ₩20,757 | ₩21,119 | ₩20,516 | ₩20,918 | +0.77% | 9.3만 |
|---|
| 2026.02.25 | ₩20,864 | ₩20,864 | ₩20,543 | ₩20,770 | -0.45% | 8.7만 |
|---|
| 2026.02.24 | ₩20,703 | ₩20,811 | ₩20,502 | ₩20,717 | +0.06% | 14.7만 |
|---|
| 2026.02.23 | ₩20,596 | ₩20,837 | ₩20,529 | ₩20,623 | +0.13% | 13만 |
|---|
| 2026.02.20 | ₩20,382 | ₩20,556 | ₩20,301 | ₩20,529 | +0.72% | 26.2만 |
|---|
| 2026.02.19 | ₩20,395 | ₩20,502 | ₩20,234 | ₩20,409 | +0.07% | 11.6만 |
|---|
| 2026.02.18 | ₩20,020 | ₩20,221 | ₩19,993 | ₩20,208 | +0.94% | 12.1만 |
|---|
| 2026.02.17 | ₩20,087 | ₩20,221 | ₩19,671 | ₩19,899 | -0.93% | 14.8만 |
|---|
| 2026.02.13 | ₩19,953 | ₩20,221 | ₩19,872 | ₩20,047 | +0.47% | 18.6만 |
|---|
| 2026.02.12 | ₩20,368 | ₩20,502 | ₩19,859 | ₩20,020 | -1.71% | 26.7만 |
|---|
| 2026.02.11 | ₩20,114 | ₩20,409 | ₩20,114 | ₩20,368 | +1.27% | 40.8만 |
|---|
| 2026.02.10 | ₩20,100 | ₩20,288 | ₩19,913 | ₩19,993 | -0.53% | 37.6만 |
|---|
| 2026.02.09 | ₩19,886 | ₩20,087 | ₩19,886 | ₩20,087 | +1.01% | 25.7만 |
|---|
| 2026.02.06 | ₩19,698 | ₩19,966 | ₩19,658 | ₩19,966 | +1.36% | 22.6만 |
|---|
| 2026.02.05 | ₩19,698 | ₩19,752 | ₩19,363 | ₩19,537 | -0.82% | 20.5만 |
|---|
| 2026.02.04 | ₩19,765 | ₩20,006 | ₩19,591 | ₩19,926 | +0.81% | 29.8만 |
|---|
| 2026.02.03 | ₩19,336 | ₩19,805 | ₩19,336 | ₩19,805 | +2.43% | 44.9만 |
|---|
| 2026.02.02 | ₩20,596 | ₩20,623 | ₩19,256 | ₩19,363 | -5.99% | 73만 |
|---|
| 2026.01.30 | ₩20,717 | ₩20,864 | ₩20,355 | ₩20,797 | +0.39% | 11.8만 |
|---|
| 2026.01.29 | ₩20,784 | ₩20,985 | ₩20,583 | ₩20,757 | -0.13% | 10.5만 |
|---|
| 2026.01.28 | ₩20,449 | ₩20,543 | ₩20,248 | ₩20,529 | +0.39% | 4.3만 |
|---|
| 2026.01.27 | ₩20,006 | ₩20,342 | ₩19,993 | ₩20,342 | +1.67% | 10.2만 |
|---|
| 2026.01.26 | ₩20,315 | ₩20,315 | ₩19,899 | ₩19,939 | -1.85% | 10.2만 |
|---|
| 2026.01.23 | ₩20,060 | ₩20,355 | ₩20,060 | ₩20,100 | +0.20% | 8.5만 |
|---|
| 2026.01.22 | ₩19,899 | ₩20,047 | ₩19,832 | ₩19,966 | +0.34% | 5.7만 |
|---|
| 2026.01.21 | ₩19,913 | ₩20,100 | ₩19,872 | ₩19,913 | 0.00% | 8.9만 |
|---|
| 2026.01.20 | ₩19,631 | ₩19,805 | ₩19,296 | ₩19,805 | +0.89% | 9.7만 |
|---|
| 2026.01.16 | ₩19,537 | ₩19,779 | ₩19,537 | ₩19,765 | +1.17% | 7.7만 |
|---|
| 2026.01.15 | ₩19,511 | ₩19,618 | ₩19,336 | ₩19,604 | +0.48% | 9.4만 |
|---|
| 2026.01.14 | ₩19,122 | ₩19,725 | ₩19,122 | ₩19,551 | +2.24% | 14.6만 |
|---|
| 2026.01.13 | ₩18,559 | ₩19,055 | ₩18,559 | ₩19,055 | +2.67% | 14.8만 |
|---|
| 2026.01.12 | ₩18,506 | ₩18,559 | ₩18,398 | ₩18,532 | +0.14% | 8.5만 |
|---|
| 2026.01.09 | ₩18,358 | ₩18,519 | ₩18,291 | ₩18,439 | +0.44% | 9.2만 |
|---|
| 2026.01.08 | ₩18,010 | ₩18,358 | ₩17,889 | ₩18,291 | +1.56% | 12.3만 |
|---|
| 2026.01.07 | ₩18,278 | ₩18,345 | ₩17,956 | ₩17,996 | -1.54% | 6.4만 |
|---|
| 2026.01.06 | ₩18,733 | ₩18,787 | ₩18,144 | ₩18,211 | -2.79% | 15.3만 |
|---|
| 2026.01.05 | ₩18,975 | ₩18,975 | ₩18,492 | ₩18,680 | -1.55% | 25.8만 |
|---|
| 2026.01.02 | ₩18,077 | ₩18,640 | ₩18,077 | ₩18,599 | +2.89% | 13만 |
|---|
| 2025.12.31 | ₩18,184 | ₩18,197 | ₩18,010 | ₩18,144 | -0.22% | 16.4만 |
|---|
| 2025.12.30 | ₩17,983 | ₩18,130 | ₩17,943 | ₩18,104 | +0.67% | 9만 |
|---|
| 2025.12.29 | ₩17,889 | ₩17,916 | ₩17,782 | ₩17,889 | 0.00% | 9.5만 |
|---|
| 2025.12.26 | ₩17,956 | ₩18,023 | ₩17,795 | ₩17,795 | -0.90% | 9.1만 |
|---|
| 2025.12.24 | ₩18,117 | ₩18,130 | ₩17,929 | ₩18,010 | -0.59% | 4.7만 |
|---|
| 2025.12.23 | ₩17,956 | ₩18,117 | ₩17,903 | ₩18,050 | +0.52% | 5만 |
|---|
| 2025.12.22 | ₩17,970 | ₩18,023 | ₩17,889 | ₩17,983 | +0.07% | 7.7만 |
|---|
| 2025.12.19 | ₩17,956 | ₩18,238 | ₩17,916 | ₩17,983 | +0.15% | 10.9만 |
|---|
| 2025.12.18 | ₩18,063 | ₩18,251 | ₩17,903 | ₩17,929 | -0.74% | 9만 |
|---|
| 2025.12.17 | ₩17,929 | ₩18,090 | ₩17,849 | ₩18,023 | +0.52% | 8.3만 |
|---|
| 2025.12.16 | ₩18,264 | ₩18,291 | ₩17,862 | ₩17,862 | -2.20% | 10.7만 |
|---|
| 2025.12.15 | ₩18,398 | ₩18,532 | ₩18,224 | ₩18,305 | -0.51% | 6만 |
|---|
| 2025.12.12 | ₩18,532 | ₩18,613 | ₩18,331 | ₩18,372 | -0.87% | 4.8만 |
|---|
| 2025.12.11 | ₩18,519 | ₩18,599 | ₩18,425 | ₩18,532 | +0.07% | 4.2만 |
|---|
| 2025.12.10 | ₩18,626 | ₩18,626 | ₩18,398 | ₩18,613 | -0.07% | 7.1만 |
|---|
| 2025.12.09 | ₩18,559 | ₩18,747 | ₩18,559 | ₩18,586 | +0.14% | 3.7만 |
|---|
| 2025.12.08 | ₩18,707 | ₩18,733 | ₩18,479 | ₩18,492 | -1.15% | 9.3만 |
|---|
| 2025.12.05 | ₩18,787 | ₩19,001 | ₩18,787 | ₩18,800 | +0.07% | 10.6만 |
|---|
| 2025.12.04 | ₩18,760 | ₩18,921 | ₩18,760 | ₩18,787 | +0.14% | 8.2만 |
|---|
| 2025.12.03 | ₩18,412 | ₩18,827 | ₩18,358 | ₩18,747 | +1.82% | 11만 |
|---|
| 2025.12.02 | ₩18,398 | ₩18,452 | ₩18,224 | ₩18,345 | -0.29% | 11.5만 |
|---|
| 2025.12.01 | ₩18,653 | ₩18,908 | ₩18,412 | ₩18,412 | -1.29% | 17만 |
|---|
| 2025.11.28 | ₩18,492 | ₩18,707 | ₩18,358 | ₩18,626 | +0.72% | 7.4만 |
|---|
| 2025.11.26 | ₩17,822 | ₩18,358 | ₩17,822 | ₩18,318 | +2.78% | 11.4만 |
|---|
| 2025.11.25 | ₩17,916 | ₩18,104 | ₩17,836 | ₩17,862 | -0.30% | 5.8만 |
|---|
| 2025.11.24 | ₩17,970 | ₩18,023 | ₩17,755 | ₩17,929 | -0.22% | 9만 |
|---|
| 2025.11.21 | ₩17,929 | ₩17,983 | ₩17,769 | ₩17,903 | -0.15% | 7.9만 |
|---|
| 2025.11.20 | ₩18,077 | ₩18,264 | ₩17,849 | ₩17,876 | -1.11% | 8.4만 |
|---|
| 2025.11.19 | ₩18,077 | ₩18,211 | ₩17,876 | ₩18,023 | -0.30% | 5.7만 |
|---|
| 2025.11.18 | ₩18,171 | ₩18,318 | ₩18,117 | ₩18,211 | +0.22% | 7.1만 |
|---|
| 2025.11.17 | ₩18,465 | ₩18,613 | ₩18,090 | ₩18,291 | -0.94% | 7.5만 |
|---|
| 2025.11.14 | ₩18,452 | ₩18,626 | ₩18,291 | ₩18,291 | -0.87% | 7.9만 |
|---|
| 2025.11.13 | ₩18,626 | ₩18,747 | ₩18,506 | ₩18,506 | -0.65% | 8.5만 |
|---|
| 2025.11.12 | ₩18,519 | ₩18,747 | ₩18,519 | ₩18,586 | +0.36% | 5.3만 |
|---|
| 2025.11.11 | ₩18,452 | ₩18,626 | ₩18,452 | ₩18,599 | +0.80% | 9.3만 |
|---|
| 2025.11.10 | ₩18,291 | ₩18,425 | ₩18,224 | ₩18,372 | +0.44% | 9.3만 |
|---|
| 2025.11.07 | ₩17,970 | ₩18,197 | ₩17,956 | ₩18,144 | +0.97% | 4.8만 |
|---|
| 2025.11.06 | ₩17,916 | ₩18,077 | ₩17,916 | ₩18,010 | +0.52% | 5.9만 |
|---|
| 2025.11.05 | ₩17,889 | ₩17,956 | ₩17,822 | ₩17,929 | +0.22% | 6.3만 |
|---|
| 2025.11.04 | ₩17,836 | ₩17,876 | ₩17,755 | ₩17,876 | +0.23% | 4.8만 |
|---|
| 2025.11.03 | ₩17,889 | ₩17,943 | ₩17,728 | ₩17,929 | +0.22% | 9.5만 |
|---|
| 2025.10.31 | ₩17,795 | ₩18,023 | ₩17,795 | ₩17,822 | +0.15% | 6만 |
|---|
| 2025.10.30 | ₩17,795 | ₩17,889 | ₩17,715 | ₩17,809 | +0.08% | 5.2만 |
|---|
| 2025.10.29 | ₩17,702 | ₩18,010 | ₩17,702 | ₩17,809 | +0.61% | 6.8만 |
|---|
| 2025.10.28 | ₩17,715 | ₩17,782 | ₩17,648 | ₩17,648 | -0.38% | 7.7만 |
|---|
| 2025.10.27 | ₩17,728 | ₩17,782 | ₩17,688 | ₩17,755 | +0.15% | 4.8만 |
|---|
| 2025.10.24 | ₩17,849 | ₩17,849 | ₩17,568 | ₩17,688 | -0.90% | 6.8만 |
|---|
| 2025.10.23 | ₩17,809 | ₩17,956 | ₩17,782 | ₩17,809 | 0.00% | 10.5만 |
|---|
| 2025.10.22 | ₩17,434 | ₩17,688 | ₩17,434 | ₩17,688 | +1.46% | 10.5만 |
|---|
| 2025.10.21 | ₩17,420 | ₩17,460 | ₩17,313 | ₩17,420 | 0.00% | 13.1만 |
|---|
| 2025.10.20 | ₩17,460 | ₩17,514 | ₩17,380 | ₩17,447 | -0.08% | 9.4만 |
|---|
| 2025.10.17 | ₩17,474 | ₩17,474 | ₩17,326 | ₩17,393 | -0.46% | 10.5만 |
|---|
| 2025.10.16 | ₩17,755 | ₩17,755 | ₩17,420 | ₩17,460 | -1.66% | 8.1만 |
|---|
| 2025.10.15 | ₩17,755 | ₩17,755 | ₩17,568 | ₩17,702 | -0.30% | 8.1만 |
|---|
| 2025.10.14 | ₩17,836 | ₩17,836 | ₩17,688 | ₩17,755 | -0.45% | 9.6만 |
|---|
| 2025.10.13 | ₩17,836 | ₩17,862 | ₩17,648 | ₩17,862 | +0.15% | 6.4만 |
|---|
| 2025.10.10 | ₩18,023 | ₩18,063 | ₩17,648 | ₩17,648 | -2.08% | 9.9만 |
|---|