시장 데이터를 불러오는 중
전체 종목
Blackrock Enhanced International Dividend Trust 과거 주가
Blackrock Enhanced International Dividend Trust · BGY · NYSE
주요 사업 분야는 투자신탁입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Blackrock Enhanced International Dividend Trust · BGY · NYSE
주요 사업 분야는 투자신탁입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,643 | ₩7,724 | ₩7,563 | ₩7,683 | +0.53% | 60.6만 |
| 2026.10.08 | ₩7,576 | ₩7,616 | ₩7,522 | ₩7,549 | -0.35% | 60만 |
| 2026.10.07 | ₩7,616 | ₩7,616 | ₩7,469 | ₩7,563 | -0.70% | 19만 |
| 2026.10.06 | ₩7,576 | ₩7,603 | ₩7,536 | ₩7,603 | +0.35% | 22.1만 |
| 2026.10.05 | ₩7,536 | ₩7,576 | ₩7,469 | ₩7,549 | +0.18% | 33.6만 |
| 2026.10.02 | ₩7,536 | ₩7,576 | ₩7,522 | ₩7,536 | 0.00% | 26.2만 |
| 2026.10.01 | ₩7,549 | ₩7,563 | ₩7,482 | ₩7,496 | -0.71% | 51만 |
| 2026.09.30 | ₩7,710 | ₩7,724 | ₩7,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,549 |
| -2.09% |
| 46.6만 |
| 2026.09.29 | ₩7,657 | ₩7,657 | ₩7,576 | ₩7,657 | 0.00% | 30.4만 |
|---|
| 2026.09.28 | ₩7,724 | ₩7,724 | ₩7,630 | ₩7,683 | -0.52% | 29.3만 |
|---|
| 2026.09.25 | ₩7,710 | ₩7,737 | ₩7,630 | ₩7,737 | +0.35% | 18.3만 |
|---|
| 2026.09.24 | ₩7,724 | ₩7,737 | ₩7,643 | ₩7,670 | -0.69% | 15.5만 |
|---|
| 2026.09.23 | ₩7,831 | ₩7,831 | ₩7,724 | ₩7,724 | -1.37% | 18.5만 |
|---|
| 2026.09.22 | ₩7,858 | ₩7,871 | ₩7,831 | ₩7,844 | -0.17% | 22.5만 |
|---|
| 2026.09.21 | ₩7,750 | ₩7,858 | ₩7,737 | ₩7,844 | +1.21% | 21만 |
|---|
| 2026.09.18 | ₩7,737 | ₩7,750 | ₩7,683 | ₩7,750 | +0.17% | 21.6만 |
|---|
| 2026.09.17 | ₩7,683 | ₩7,764 | ₩7,670 | ₩7,724 | +0.52% | 14.6만 |
|---|
| 2026.09.16 | ₩7,724 | ₩7,764 | ₩7,603 | ₩7,603 | -1.56% | 34.2만 |
|---|
| 2026.09.15 | ₩7,737 | ₩7,750 | ₩7,683 | ₩7,683 | -0.69% | 33.8만 |
|---|
| 2026.09.14 | ₩7,764 | ₩7,831 | ₩7,750 | ₩7,791 | +0.35% | 22.8만 |
|---|
| 2026.09.11 | ₩7,831 | ₩7,858 | ₩7,804 | ₩7,804 | -0.34% | 22.3만 |
|---|
| 2026.09.10 | ₩7,871 | ₩7,871 | ₩7,764 | ₩7,764 | -1.36% | 17.7만 |
|---|
| 2026.09.09 | ₩7,884 | ₩7,938 | ₩7,884 | ₩7,911 | +0.34% | 23.1만 |
|---|
| 2026.09.08 | ₩7,938 | ₩7,965 | ₩7,925 | ₩7,952 | +0.17% | 14.3만 |
|---|
| 2026.09.04 | ₩7,925 | ₩7,965 | ₩7,925 | ₩7,925 | 0.00% | 13만 |
|---|
| 2026.09.03 | ₩7,911 | ₩7,938 | ₩7,884 | ₩7,925 | +0.17% | 11.9만 |
|---|
| 2026.09.02 | ₩7,884 | ₩7,938 | ₩7,858 | ₩7,858 | -0.34% | 18.5만 |
|---|
| 2026.09.01 | ₩7,938 | ₩7,965 | ₩7,884 | ₩7,884 | -0.68% | 23.7만 |
|---|
| 2026.08.31 | ₩7,978 | ₩7,978 | ₩7,925 | ₩7,952 | -0.34% | 25.2만 |
|---|
| 2026.08.28 | ₩7,952 | ₩7,978 | ₩7,884 | ₩7,965 | +0.17% | 21.6만 |
|---|
| 2026.08.27 | ₩7,925 | ₩7,938 | ₩7,844 | ₩7,911 | -0.17% | 26.3만 |
|---|
| 2026.08.26 | ₩7,898 | ₩7,938 | ₩7,858 | ₩7,938 | +0.51% | 14.4만 |
|---|
| 2026.08.25 | ₩7,871 | ₩7,925 | ₩7,858 | ₩7,884 | +0.17% | 12.4만 |
|---|
| 2026.08.24 | ₩7,844 | ₩7,898 | ₩7,817 | ₩7,844 | 0.00% | 8.4만 |
|---|
| 2026.08.21 | ₩7,804 | ₩7,844 | ₩7,791 | ₩7,844 | +0.52% | 9만 |
|---|
| 2026.08.20 | ₩7,724 | ₩7,777 | ₩7,724 | ₩7,750 | +0.35% | 13.2만 |
|---|
| 2026.08.19 | ₩7,777 | ₩7,817 | ₩7,724 | ₩7,764 | -0.17% | 24.7만 |
|---|
| 2026.08.18 | ₩7,831 | ₩7,831 | ₩7,750 | ₩7,750 | -1.03% | 20.3만 |
|---|
| 2026.08.17 | ₩7,871 | ₩7,884 | ₩7,831 | ₩7,831 | -0.51% | 12.4만 |
|---|
| 2026.08.14 | ₩7,884 | ₩7,898 | ₩7,844 | ₩7,884 | 0.00% | 9.5만 |
|---|
| 2026.08.13 | ₩7,884 | ₩7,925 | ₩7,871 | ₩7,925 | +0.51% | 17.1만 |
|---|
| 2026.08.12 | ₩7,925 | ₩7,925 | ₩7,871 | ₩7,871 | -0.68% | 12.5만 |
|---|
| 2026.08.11 | ₩7,884 | ₩7,911 | ₩7,858 | ₩7,898 | +0.17% | 17.4만 |
|---|
| 2026.08.10 | ₩7,831 | ₩7,884 | ₩7,804 | ₩7,884 | +0.68% | 26.6만 |
|---|
| 2026.08.07 | ₩7,777 | ₩7,831 | ₩7,750 | ₩7,831 | +0.69% | 22만 |
|---|
| 2026.08.06 | ₩7,777 | ₩7,791 | ₩7,737 | ₩7,777 | 0.00% | 19.7만 |
|---|
| 2026.08.05 | ₩7,777 | ₩7,831 | ₩7,724 | ₩7,777 | 0.00% | 38.2만 |
|---|
| 2026.08.04 | ₩7,804 | ₩7,831 | ₩7,750 | ₩7,750 | -0.69% | 21만 |
|---|
| 2026.08.03 | ₩7,791 | ₩7,831 | ₩7,777 | ₩7,777 | -0.17% | 19.4만 |
|---|
| 2026.07.31 | ₩7,777 | ₩7,804 | ₩7,724 | ₩7,750 | -0.34% | 23.7만 |
|---|
| 2026.07.30 | ₩7,603 | ₩7,724 | ₩7,603 | ₩7,710 | +1.41% | 16.9만 |
|---|
| 2026.07.29 | ₩7,616 | ₩7,657 | ₩7,509 | ₩7,536 | -1.06% | 23.7만 |
|---|
| 2026.07.28 | ₩7,630 | ₩7,670 | ₩7,536 | ₩7,589 | -0.53% | 38.2만 |
|---|
| 2026.07.27 | ₩7,616 | ₩7,643 | ₩7,563 | ₩7,616 | 0.00% | 12.5만 |
|---|
| 2026.07.24 | ₩7,576 | ₩7,603 | ₩7,549 | ₩7,576 | 0.00% | 14.3만 |
|---|
| 2026.07.23 | ₩7,603 | ₩7,630 | ₩7,522 | ₩7,563 | -0.53% | 24.9만 |
|---|
| 2026.07.22 | ₩7,643 | ₩7,697 | ₩7,643 | ₩7,657 | +0.18% | 16.3만 |
|---|
| 2026.07.21 | ₩7,670 | ₩7,710 | ₩7,643 | ₩7,657 | -0.17% | 35.5만 |
|---|
| 2026.07.20 | ₩7,670 | ₩7,670 | ₩7,603 | ₩7,630 | -0.52% | 24.5만 |
|---|
| 2026.07.17 | ₩7,589 | ₩7,643 | ₩7,576 | ₩7,603 | +0.18% | 20.8만 |
|---|
| 2026.07.16 | ₩7,724 | ₩7,764 | ₩7,643 | ₩7,670 | -0.69% | 14.8만 |
|---|
| 2026.07.15 | ₩7,737 | ₩7,764 | ₩7,710 | ₩7,724 | -0.17% | 15만 |
|---|
| 2026.07.14 | ₩7,724 | ₩7,750 | ₩7,683 | ₩7,737 | +0.17% | 9.3만 |
|---|
| 2026.07.13 | ₩7,804 | ₩7,804 | ₩7,657 | ₩7,697 | -1.37% | 27.6만 |
|---|
| 2026.07.10 | ₩7,831 | ₩7,844 | ₩7,791 | ₩7,817 | -0.17% | 23만 |
|---|
| 2026.07.09 | ₩7,737 | ₩7,804 | ₩7,710 | ₩7,804 | +0.87% | 18.1만 |
|---|
| 2026.07.08 | ₩7,657 | ₩7,750 | ₩7,603 | ₩7,724 | +0.88% | 38.2만 |
|---|
| 2026.07.07 | ₩7,750 | ₩7,764 | ₩7,710 | ₩7,724 | -0.35% | 17.2만 |
|---|
| 2026.07.06 | ₩7,697 | ₩7,777 | ₩7,697 | ₩7,750 | +0.70% | 14.4만 |
|---|
| 2026.07.02 | ₩7,697 | ₩7,777 | ₩7,670 | ₩7,683 | -0.17% | 21.6만 |
|---|
| 2026.07.01 | ₩7,683 | ₩7,710 | ₩7,630 | ₩7,657 | -0.35% | 26만 |
|---|
| 2026.06.30 | ₩7,657 | ₩7,697 | ₩7,616 | ₩7,697 | +0.53% | 51.8만 |
|---|
| 2026.06.29 | ₩7,616 | ₩7,643 | ₩7,563 | ₩7,603 | -0.18% | 38.7만 |
|---|
| 2026.06.26 | ₩7,536 | ₩7,589 | ₩7,509 | ₩7,589 | +0.71% | 19.5만 |
|---|
| 2026.06.25 | ₩7,630 | ₩7,643 | ₩7,563 | ₩7,576 | -0.70% | 26.9만 |
|---|
| 2026.06.24 | ₩7,603 | ₩7,603 | ₩7,509 | ₩7,549 | -0.71% | 26.2만 |
|---|
| 2026.06.23 | ₩7,630 | ₩7,657 | ₩7,549 | ₩7,589 | -0.53% | 34.2만 |
|---|
| 2026.06.22 | ₩7,764 | ₩7,764 | ₩7,657 | ₩7,683 | -1.04% | 30.9만 |
|---|
| 2026.06.18 | ₩7,697 | ₩7,750 | ₩7,670 | ₩7,737 | +0.52% | 28.3만 |
|---|
| 2026.06.17 | ₩7,750 | ₩7,750 | ₩7,657 | ₩7,657 | -1.21% | 16.1만 |
|---|
| 2026.06.16 | ₩7,777 | ₩7,777 | ₩7,724 | ₩7,724 | -0.69% | 13.5만 |
|---|
| 2026.06.15 | ₩7,817 | ₩7,831 | ₩7,791 | ₩7,791 | -0.34% | 21.6만 |
|---|
| 2026.06.12 | ₩7,710 | ₩7,844 | ₩7,710 | ₩7,791 | +1.04% | 42.7만 |
|---|
| 2026.06.11 | ₩7,576 | ₩7,697 | ₩7,549 | ₩7,683 | +1.42% | 29.7만 |
|---|
| 2026.06.10 | ₩7,603 | ₩7,643 | ₩7,522 | ₩7,522 | -1.06% | 20.1만 |
|---|
| 2026.06.09 | ₩7,643 | ₩7,683 | ₩7,509 | ₩7,589 | -0.70% | 42.6만 |
|---|
| 2026.06.08 | ₩7,616 | ₩7,643 | ₩7,549 | ₩7,563 | -0.70% | 35.1만 |
|---|
| 2026.06.05 | ₩7,683 | ₩7,737 | ₩7,563 | ₩7,576 | -1.40% | 73.6만 |
|---|
| 2026.06.04 | ₩7,724 | ₩7,777 | ₩7,643 | ₩7,750 | +0.35% | 58.9만 |
|---|
| 2026.06.03 | ₩7,817 | ₩7,817 | ₩7,737 | ₩7,750 | -0.86% | 34.1만 |
|---|
| 2026.06.02 | ₩7,710 | ₩7,831 | ₩7,710 | ₩7,804 | +1.22% | 61.9만 |
|---|
| 2026.06.01 | ₩7,697 | ₩7,737 | ₩7,670 | ₩7,710 | +0.17% | 52.6만 |
|---|
| 2026.05.29 | ₩7,750 | ₩7,777 | ₩7,724 | ₩7,737 | -0.17% | 50.4만 |
|---|
| 2026.05.28 | ₩7,683 | ₩7,764 | ₩7,657 | ₩7,724 | +0.52% | 18.9만 |
|---|
| 2026.05.27 | ₩7,697 | ₩7,750 | ₩7,683 | ₩7,724 | +0.35% | 42.6만 |
|---|
| 2026.05.26 | ₩7,697 | ₩7,764 | ₩7,683 | ₩7,683 | -0.17% | 12.1만 |
|---|
| 2026.05.22 | ₩7,697 | ₩7,710 | ₩7,657 | ₩7,657 | -0.52% | 21.6만 |
|---|
| 2026.05.21 | ₩7,630 | ₩7,710 | ₩7,603 | ₩7,710 | +1.05% | 25.1만 |
|---|
| 2026.05.20 | ₩7,589 | ₩7,643 | ₩7,536 | ₩7,630 | +0.53% | 31.7만 |
|---|
| 2026.05.19 | ₩7,549 | ₩7,563 | ₩7,509 | ₩7,549 | 0.00% | 21.7만 |
|---|
| 2026.05.18 | ₩7,549 | ₩7,589 | ₩7,469 | ₩7,563 | +0.18% | 33.8만 |
|---|
| 2026.05.15 | ₩7,643 | ₩7,643 | ₩7,496 | ₩7,496 | -1.93% | 29.6만 |
|---|
| 2026.05.14 | ₩7,777 | ₩7,791 | ₩7,724 | ₩7,724 | -0.69% | 29.3만 |
|---|
| 2026.05.13 | ₩7,791 | ₩7,791 | ₩7,697 | ₩7,750 | -0.52% | 54.9만 |
|---|
| 2026.05.12 | ₩7,737 | ₩7,791 | ₩7,697 | ₩7,791 | +0.69% | 20.4만 |
|---|
| 2026.05.11 | ₩7,750 | ₩7,791 | ₩7,750 | ₩7,750 | 0.00% | 16.6만 |
|---|
| 2026.05.08 | ₩7,804 | ₩7,804 | ₩7,737 | ₩7,791 | -0.17% | 25.2만 |
|---|
| 2026.05.07 | ₩7,844 | ₩7,844 | ₩7,710 | ₩7,764 | -1.03% | 76.8만 |
|---|
| 2026.05.06 | ₩7,791 | ₩7,844 | ₩7,750 | ₩7,817 | +0.34% | 35.5만 |
|---|
| 2026.05.05 | ₩7,657 | ₩7,670 | ₩7,630 | ₩7,670 | +0.18% | 16.8만 |
|---|
| 2026.05.04 | ₩7,697 | ₩7,724 | ₩7,589 | ₩7,616 | -1.05% | 33.8만 |
|---|
| 2026.05.01 | ₩7,710 | ₩7,750 | ₩7,683 | ₩7,710 | 0.00% | 30.7만 |
|---|
| 2026.04.30 | ₩7,643 | ₩7,737 | ₩7,616 | ₩7,683 | +0.53% | 28만 |
|---|
| 2026.04.29 | ₩7,589 | ₩7,603 | ₩7,549 | ₩7,589 | 0.00% | 30.6만 |
|---|
| 2026.04.28 | ₩7,643 | ₩7,657 | ₩7,589 | ₩7,616 | -0.35% | 22.7만 |
|---|
| 2026.04.27 | ₩7,657 | ₩7,777 | ₩7,643 | ₩7,710 | +0.70% | 33.8만 |
|---|
| 2026.04.24 | ₩7,643 | ₩7,670 | ₩7,630 | ₩7,657 | +0.18% | 19.8만 |
|---|
| 2026.04.23 | ₩7,683 | ₩7,683 | ₩7,549 | ₩7,603 | -1.05% | 63.1만 |
|---|
| 2026.04.22 | ₩7,710 | ₩7,737 | ₩7,657 | ₩7,670 | -0.52% | 13.2만 |
|---|
| 2026.04.21 | ₩7,831 | ₩7,831 | ₩7,643 | ₩7,657 | -2.23% | 26.6만 |
|---|
| 2026.04.20 | ₩7,844 | ₩7,911 | ₩7,777 | ₩7,777 | -0.85% | 52.7만 |
|---|
| 2026.04.17 | ₩7,804 | ₩7,884 | ₩7,791 | ₩7,844 | +0.52% | 53.2만 |
|---|
| 2026.04.16 | ₩7,737 | ₩7,750 | ₩7,657 | ₩7,724 | -0.17% | 28.1만 |
|---|
| 2026.04.15 | ₩7,724 | ₩7,737 | ₩7,683 | ₩7,724 | 0.00% | 30.2만 |
|---|
| 2026.04.14 | ₩7,777 | ₩7,831 | ₩7,777 | ₩7,804 | +0.34% | 24.3만 |
|---|
| 2026.04.13 | ₩7,589 | ₩7,724 | ₩7,576 | ₩7,724 | +1.77% | 21.8만 |
|---|
| 2026.04.10 | ₩7,643 | ₩7,697 | ₩7,616 | ₩7,630 | -0.18% | 32.2만 |
|---|
| 2026.04.09 | ₩7,589 | ₩7,643 | ₩7,563 | ₩7,616 | +0.35% | 21.1만 |
|---|
| 2026.04.08 | ₩7,482 | ₩7,616 | ₩7,469 | ₩7,603 | +1.61% | 41.4만 |
|---|
| 2026.04.07 | ₩7,308 | ₩7,348 | ₩7,227 | ₩7,321 | +0.18% | 27.3만 |
|---|
| 2026.04.06 | ₩7,281 | ₩7,348 | ₩7,281 | ₩7,321 | +0.55% | 27.2만 |
|---|
| 2026.04.02 | ₩7,308 | ₩7,375 | ₩7,241 | ₩7,294 | -0.18% | 30.4만 |
|---|
| 2026.04.01 | ₩7,335 | ₩7,455 | ₩7,321 | ₩7,402 | +0.91% | 40.7만 |
|---|
| 2026.03.31 | ₩7,107 | ₩7,268 | ₩7,067 | ₩7,254 | +2.08% | 52.7만 |
|---|
| 2026.03.30 | ₩7,026 | ₩7,053 | ₩6,959 | ₩6,999 | -0.38% | 46.8만 |
|---|
| 2026.03.27 | ₩7,080 | ₩7,080 | ₩6,973 | ₩6,986 | -1.33% | 33.6만 |
|---|
| 2026.03.26 | ₩7,174 | ₩7,227 | ₩7,107 | ₩7,107 | -0.93% | 29.5만 |
|---|
| 2026.03.25 | ₩7,254 | ₩7,321 | ₩7,241 | ₩7,241 | -0.18% | 25.5만 |
|---|
| 2026.03.24 | ₩7,120 | ₩7,187 | ₩7,120 | ₩7,174 | +0.75% | 66.7만 |
|---|
| 2026.03.23 | ₩7,201 | ₩7,227 | ₩7,120 | ₩7,147 | -0.74% | 52.4만 |
|---|
| 2026.03.20 | ₩7,294 | ₩7,294 | ₩7,067 | ₩7,107 | -2.57% | 62.4만 |
|---|
| 2026.03.19 | ₩7,321 | ₩7,362 | ₩7,268 | ₩7,281 | -0.55% | 48.1만 |
|---|
| 2026.03.18 | ₩7,496 | ₩7,509 | ₩7,375 | ₩7,442 | -0.72% | 56만 |
|---|
| 2026.03.17 | ₩7,536 | ₩7,603 | ₩7,496 | ₩7,496 | -0.53% | 45.4만 |
|---|
| 2026.03.16 | ₩7,522 | ₩7,576 | ₩7,496 | ₩7,496 | -0.36% | 51.6만 |
|---|
| 2026.03.13 | ₩7,603 | ₩7,643 | ₩7,442 | ₩7,469 | -1.76% | 44.2만 |
|---|
| 2026.03.12 | ₩7,697 | ₩7,697 | ₩7,630 | ₩7,630 | -0.87% | 24.8만 |
|---|
| 2026.03.11 | ₩7,750 | ₩7,777 | ₩7,683 | ₩7,777 | +0.35% | 37.6만 |
|---|
| 2026.03.10 | ₩7,643 | ₩7,777 | ₩7,630 | ₩7,710 | +0.88% | 32.4만 |
|---|
| 2026.03.09 | ₩7,563 | ₩7,616 | ₩7,469 | ₩7,589 | +0.35% | 29만 |
|---|
| 2026.03.06 | ₩7,710 | ₩7,710 | ₩7,603 | ₩7,657 | -0.70% | 39.1만 |
|---|
| 2026.03.05 | ₩7,952 | ₩7,965 | ₩7,737 | ₩7,804 | -1.85% | 32.1만 |
|---|
| 2026.03.04 | ₩7,978 | ₩8,005 | ₩7,925 | ₩7,938 | -0.50% | 29.2만 |
|---|
| 2026.03.03 | ₩8,072 | ₩8,072 | ₩7,817 | ₩7,965 | -1.33% | 53.6만 |
|---|
| 2026.03.02 | ₩8,233 | ₩8,247 | ₩8,126 | ₩8,166 | -0.81% | 47.2만 |
|---|
| 2026.02.27 | ₩8,314 | ₩8,340 | ₩8,247 | ₩8,300 | -0.16% | 44.8만 |
|---|
| 2026.02.26 | ₩8,327 | ₩8,340 | ₩8,273 | ₩8,300 | -0.32% | 20.1만 |
|---|
| 2026.02.25 | ₩8,273 | ₩8,354 | ₩8,260 | ₩8,327 | +0.65% | 19.1만 |
|---|
| 2026.02.24 | ₩8,247 | ₩8,260 | ₩8,206 | ₩8,247 | 0.00% | 19.2만 |
|---|
| 2026.02.23 | ₩8,287 | ₩8,287 | ₩8,206 | ₩8,247 | -0.49% | 21.4만 |
|---|
| 2026.02.20 | ₩8,193 | ₩8,287 | ₩8,179 | ₩8,273 | +0.98% | 31.2만 |
|---|
| 2026.02.19 | ₩8,179 | ₩8,260 | ₩8,153 | ₩8,153 | -0.33% | 13.3만 |
|---|
| 2026.02.18 | ₩8,233 | ₩8,273 | ₩8,220 | ₩8,247 | +0.16% | 32.6만 |
|---|
| 2026.02.17 | ₩8,206 | ₩8,247 | ₩8,153 | ₩8,193 | -0.16% | 15만 |
|---|
| 2026.02.13 | ₩8,233 | ₩8,247 | ₩8,166 | ₩8,193 | -0.49% | 41.9만 |
|---|
| 2026.02.12 | ₩8,314 | ₩8,354 | ₩8,206 | ₩8,260 | -0.65% | 30.6만 |
|---|
| 2026.02.11 | ₩8,314 | ₩8,314 | ₩8,247 | ₩8,287 | -0.32% | 15.5만 |
|---|
| 2026.02.10 | ₩8,300 | ₩8,300 | ₩8,260 | ₩8,287 | -0.16% | 48.2만 |
|---|
| 2026.02.09 | ₩8,206 | ₩8,300 | ₩8,179 | ₩8,273 | +0.82% | 30.1만 |
|---|
| 2026.02.06 | ₩8,086 | ₩8,233 | ₩8,086 | ₩8,206 | +1.49% | 72.7만 |
|---|
| 2026.02.05 | ₩8,059 | ₩8,112 | ₩8,032 | ₩8,032 | -0.33% | 29.7만 |
|---|
| 2026.02.04 | ₩8,099 | ₩8,139 | ₩8,086 | ₩8,126 | +0.33% | 47.5만 |
|---|
| 2026.02.03 | ₩8,099 | ₩8,099 | ₩8,019 | ₩8,072 | -0.33% | 44.1만 |
|---|
| 2026.02.02 | ₩8,019 | ₩8,086 | ₩7,992 | ₩8,086 | +0.84% | 31.5만 |
|---|
| 2026.01.30 | ₩8,072 | ₩8,099 | ₩7,992 | ₩8,019 | -0.66% | 34.2만 |
|---|
| 2026.01.29 | ₩8,072 | ₩8,112 | ₩7,992 | ₩8,072 | 0.00% | 36.3만 |
|---|
| 2026.01.28 | ₩8,072 | ₩8,086 | ₩8,005 | ₩8,045 | -0.33% | 28.9만 |
|---|
| 2026.01.27 | ₩8,019 | ₩8,072 | ₩8,019 | ₩8,072 | +0.67% | 20.4만 |
|---|
| 2026.01.26 | ₩8,019 | ₩8,059 | ₩7,978 | ₩7,978 | -0.50% | 38.4만 |
|---|
| 2026.01.23 | ₩8,005 | ₩8,005 | ₩7,952 | ₩8,005 | 0.00% | 15.7만 |
|---|
| 2026.01.22 | ₩7,978 | ₩8,005 | ₩7,965 | ₩8,005 | +0.34% | 17.1만 |
|---|
| 2026.01.21 | ₩7,844 | ₩7,938 | ₩7,831 | ₩7,938 | +1.20% | 38.5만 |
|---|
| 2026.01.20 | ₩7,925 | ₩7,938 | ₩7,831 | ₩7,844 | -1.02% | 39만 |
|---|
| 2026.01.16 | ₩8,019 | ₩8,045 | ₩7,965 | ₩8,019 | 0.00% | 199.3만 |
|---|
| 2026.01.15 | ₩8,019 | ₩8,032 | ₩7,952 | ₩7,992 | -0.33% | 53.1만 |
|---|
| 2026.01.14 | ₩7,978 | ₩8,032 | ₩7,965 | ₩8,032 | +0.67% | 47만 |
|---|
| 2026.01.13 | ₩7,965 | ₩7,978 | ₩7,938 | ₩7,978 | +0.17% | 42만 |
|---|
| 2026.01.12 | ₩7,898 | ₩7,965 | ₩7,884 | ₩7,952 | +0.68% | 47.9만 |
|---|
| 2026.01.09 | ₩7,884 | ₩7,925 | ₩7,884 | ₩7,925 | +0.51% | 29.4만 |
|---|
| 2026.01.08 | ₩7,884 | ₩7,898 | ₩7,871 | ₩7,884 | 0.00% | 21.7만 |
|---|
| 2026.01.07 | ₩7,911 | ₩7,925 | ₩7,858 | ₩7,884 | -0.34% | 39.8만 |
|---|
| 2026.01.06 | ₩7,925 | ₩7,938 | ₩7,911 | ₩7,925 | 0.00% | 32.1만 |
|---|
| 2026.01.05 | ₩7,911 | ₩7,925 | ₩7,884 | ₩7,925 | +0.17% | 49.7만 |
|---|
| 2026.01.02 | ₩7,925 | ₩7,938 | ₩7,858 | ₩7,898 | -0.34% | 42.8만 |
|---|
| 2025.12.31 | ₩7,898 | ₩7,938 | ₩7,858 | ₩7,884 | -0.17% | 49.1만 |
|---|
| 2025.12.30 | ₩7,844 | ₩7,858 | ₩7,831 | ₩7,858 | +0.17% | 21.8만 |
|---|
| 2025.12.29 | ₩7,844 | ₩7,871 | ₩7,804 | ₩7,817 | -0.34% | 20만 |
|---|
| 2025.12.26 | ₩7,844 | ₩7,898 | ₩7,817 | ₩7,898 | +0.68% | 17.8만 |
|---|
| 2025.12.24 | ₩7,831 | ₩7,844 | ₩7,817 | ₩7,831 | 0.00% | 8.2만 |
|---|
| 2025.12.23 | ₩7,817 | ₩7,844 | ₩7,817 | ₩7,817 | 0.00% | 10.9만 |
|---|
| 2025.12.22 | ₩7,777 | ₩7,817 | ₩7,764 | ₩7,817 | +0.52% | 7.6만 |
|---|
| 2025.12.19 | ₩7,791 | ₩7,844 | ₩7,791 | ₩7,804 | +0.17% | 18.9만 |
|---|
| 2025.12.18 | ₩7,764 | ₩7,804 | ₩7,764 | ₩7,777 | +0.17% | 17.2만 |
|---|
| 2025.12.17 | ₩7,764 | ₩7,777 | ₩7,683 | ₩7,724 | -0.52% | 21만 |
|---|
| 2025.12.16 | ₩7,764 | ₩7,764 | ₩7,724 | ₩7,724 | -0.52% | 10.2만 |
|---|
| 2025.12.15 | ₩7,777 | ₩7,777 | ₩7,724 | ₩7,764 | -0.17% | 12.8만 |
|---|
| 2025.12.12 | ₩7,777 | ₩7,804 | ₩7,737 | ₩7,750 | -0.34% | 27.5만 |
|---|
| 2025.12.11 | ₩7,804 | ₩7,817 | ₩7,791 | ₩7,791 | -0.17% | 18.1만 |
|---|
| 2025.12.10 | ₩7,777 | ₩7,831 | ₩7,750 | ₩7,831 | +0.69% | 23.3만 |
|---|
| 2025.12.09 | ₩7,764 | ₩7,791 | ₩7,724 | ₩7,724 | -0.52% | 11.7만 |
|---|
| 2025.12.08 | ₩7,817 | ₩7,817 | ₩7,724 | ₩7,777 | -0.51% | 22.3만 |
|---|
| 2025.12.05 | ₩7,817 | ₩7,817 | ₩7,724 | ₩7,804 | -0.17% | 26.4만 |
|---|
| 2025.12.04 | ₩7,737 | ₩7,764 | ₩7,724 | ₩7,750 | +0.17% | 20.6만 |
|---|
| 2025.12.03 | ₩7,710 | ₩7,724 | ₩7,683 | ₩7,710 | 0.00% | 20.9만 |
|---|
| 2025.12.02 | ₩7,710 | ₩7,710 | ₩7,643 | ₩7,710 | 0.00% | 16.9만 |
|---|
| 2025.12.01 | ₩7,697 | ₩7,750 | ₩7,670 | ₩7,697 | 0.00% | 21.1만 |
|---|
| 2025.11.28 | ₩7,724 | ₩7,898 | ₩7,657 | ₩7,724 | 0.00% | 16.2만 |
|---|
| 2025.11.26 | ₩7,603 | ₩7,683 | ₩7,603 | ₩7,657 | +0.71% | 22.6만 |
|---|
| 2025.11.25 | ₩7,509 | ₩7,603 | ₩7,482 | ₩7,563 | +0.71% | 25.8만 |
|---|
| 2025.11.24 | ₩7,442 | ₩7,482 | ₩7,429 | ₩7,469 | +0.36% | 26.3만 |
|---|
| 2025.11.21 | ₩7,415 | ₩7,429 | ₩7,362 | ₩7,415 | 0.00% | 34.3만 |
|---|
| 2025.11.20 | ₩7,576 | ₩7,576 | ₩7,362 | ₩7,402 | -2.30% | 35.8만 |
|---|
| 2025.11.19 | ₩7,536 | ₩7,536 | ₩7,442 | ₩7,522 | -0.18% | 25.2만 |
|---|
| 2025.11.18 | ₩7,549 | ₩7,563 | ₩7,442 | ₩7,536 | -0.18% | 14.2만 |
|---|
| 2025.11.17 | ₩7,657 | ₩7,670 | ₩7,563 | ₩7,589 | -0.88% | 15.4만 |
|---|
| 2025.11.14 | ₩7,683 | ₩7,683 | ₩7,643 | ₩7,670 | -0.17% | 22.5만 |
|---|
| 2025.11.13 | ₩7,817 | ₩7,831 | ₩7,737 | ₩7,764 | -0.69% | 17.4만 |
|---|
| 2025.11.12 | ₩7,791 | ₩7,831 | ₩7,791 | ₩7,817 | +0.34% | 8.9만 |
|---|
| 2025.11.11 | ₩7,804 | ₩7,817 | ₩7,764 | ₩7,804 | 0.00% | 17.5만 |
|---|
| 2025.11.10 | ₩7,750 | ₩7,804 | ₩7,750 | ₩7,804 | +0.69% | 23만 |
|---|
| 2025.11.07 | ₩7,777 | ₩7,777 | ₩7,683 | ₩7,737 | -0.52% | 51.3만 |
|---|
| 2025.11.06 | ₩7,777 | ₩7,817 | ₩7,724 | ₩7,791 | +0.17% | 72.6만 |
|---|
| 2025.11.05 | ₩7,724 | ₩7,750 | ₩7,697 | ₩7,737 | +0.17% | 18만 |
|---|
| 2025.11.04 | ₩7,697 | ₩7,724 | ₩7,643 | ₩7,724 | +0.35% | 26.1만 |
|---|
| 2025.11.03 | ₩7,844 | ₩7,844 | ₩7,670 | ₩7,710 | -1.71% | 38.3만 |
|---|
| 2025.10.31 | ₩7,871 | ₩7,898 | ₩7,804 | ₩7,831 | -0.51% | 23.6만 |
|---|
| 2025.10.30 | ₩7,844 | ₩7,844 | ₩7,804 | ₩7,804 | -0.51% | 26.3만 |
|---|
| 2025.10.29 | ₩7,871 | ₩7,871 | ₩7,777 | ₩7,858 | -0.17% | 38.6만 |
|---|
| 2025.10.28 | ₩7,858 | ₩7,871 | ₩7,804 | ₩7,804 | -0.68% | 24.6만 |
|---|
| 2025.10.27 | ₩7,777 | ₩7,858 | ₩7,750 | ₩7,858 | +1.03% | 32만 |
|---|
| 2025.10.24 | ₩7,737 | ₩7,750 | ₩7,710 | ₩7,750 | +0.17% | 19.7만 |
|---|
| 2025.10.23 | ₩7,697 | ₩7,710 | ₩7,670 | ₩7,697 | 0.00% | 12만 |
|---|
| 2025.10.22 | ₩7,710 | ₩7,737 | ₩7,670 | ₩7,670 | -0.52% | 17만 |
|---|
| 2025.10.21 | ₩7,750 | ₩7,764 | ₩7,683 | ₩7,724 | -0.35% | 11만 |
|---|
| 2025.10.20 | ₩7,710 | ₩7,764 | ₩7,683 | ₩7,724 | +0.17% | 25.1만 |
|---|
| 2025.10.17 | ₩7,643 | ₩7,724 | ₩7,643 | ₩7,657 | +0.18% | 23만 |
|---|
| 2025.10.16 | ₩7,871 | ₩7,871 | ₩7,657 | ₩7,657 | -2.73% | 48.6만 |
|---|
| 2025.10.15 | ₩7,697 | ₩7,858 | ₩7,697 | ₩7,831 | +1.74% | 67.2만 |
|---|
| 2025.10.14 | ₩7,670 | ₩7,683 | ₩7,603 | ₩7,683 | +0.17% | 27.8만 |
|---|
| 2025.10.13 | ₩7,710 | ₩7,710 | ₩7,616 | ₩7,697 | -0.17% | 41.3만 |
|---|
| 2025.10.10 | ₩7,898 | ₩7,911 | ₩7,657 | ₩7,670 | -2.89% | 25만 |
|---|