시장 데이터를 불러오는 중
전체 종목
Blackrock Enhanced Global Dividend Trust Common Shares of Beneficial Interest 과거 주가
Blackrock Enhanced Global Dividend Trust Common Shares of Beneficial Interest · BOE · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Blackrock Enhanced Global Dividend Trust Common Shares of Beneficial Interest · BOE · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,762 | ₩15,909 | ₩15,655 | ₩15,869 | +0.68% | 20.6만 |
| 2026.10.08 | ₩15,709 | ₩15,735 | ₩15,535 | ₩15,629 | -0.51% | 34.1만 |
| 2026.10.07 | ₩15,695 | ₩15,735 | ₩15,548 | ₩15,602 | -0.60% | 25.7만 |
| 2026.10.06 | ₩15,575 | ₩15,776 | ₩15,548 | ₩15,735 | +1.03% | 14만 |
| 2026.10.05 | ₩15,575 | ₩15,669 | ₩15,428 | ₩15,589 | +0.09% | 15만 |
| 2026.10.02 | ₩15,629 | ₩15,789 | ₩15,589 | ₩15,615 | -0.09% | 14.4만 |
| 2026.10.01 | ₩15,589 | ₩15,642 | ₩15,428 | ₩15,575 | -0.09% | 14.8만 |
| 2026.09.30 | ₩15,922 | ₩15,922 | ₩15,575 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,602 |
| -2.01% |
| 32.6만 |
| 2026.09.29 | ₩15,816 | ₩15,856 | ₩15,642 | ₩15,816 | 0.00% | 18.2만 |
|---|
| 2026.09.28 | ₩16,083 | ₩16,083 | ₩15,762 | ₩15,816 | -1.66% | 24만 |
|---|
| 2026.09.25 | ₩16,123 | ₩16,190 | ₩15,882 | ₩16,110 | -0.08% | 18.3만 |
|---|
| 2026.09.24 | ₩16,190 | ₩16,203 | ₩15,949 | ₩16,096 | -0.58% | 9.9만 |
|---|
| 2026.09.23 | ₩16,350 | ₩16,390 | ₩16,176 | ₩16,243 | -0.65% | 6.7만 |
|---|
| 2026.09.22 | ₩16,403 | ₩16,577 | ₩16,390 | ₩16,417 | +0.08% | 10.9만 |
|---|
| 2026.09.21 | ₩16,297 | ₩16,430 | ₩16,270 | ₩16,377 | +0.49% | 7.3만 |
|---|
| 2026.09.18 | ₩16,377 | ₩16,377 | ₩16,150 | ₩16,283 | -0.57% | 12.4만 |
|---|
| 2026.09.17 | ₩16,390 | ₩16,417 | ₩16,283 | ₩16,363 | -0.16% | 7만 |
|---|
| 2026.09.16 | ₩16,350 | ₩16,350 | ₩16,110 | ₩16,216 | -0.82% | 11.7만 |
|---|
| 2026.09.15 | ₩16,216 | ₩16,363 | ₩16,163 | ₩16,243 | +0.16% | 23.8만 |
|---|
| 2026.09.14 | ₩16,230 | ₩16,270 | ₩16,123 | ₩16,270 | +0.25% | 8.3만 |
|---|
| 2026.09.11 | ₩16,283 | ₩16,297 | ₩16,190 | ₩16,256 | -0.16% | 7.8만 |
|---|
| 2026.09.10 | ₩16,403 | ₩16,510 | ₩16,096 | ₩16,136 | -1.63% | 13.7만 |
|---|
| 2026.09.09 | ₩16,604 | ₩16,684 | ₩16,417 | ₩16,497 | -0.64% | 9.7만 |
|---|
| 2026.09.08 | ₩16,604 | ₩16,644 | ₩16,484 | ₩16,617 | +0.08% | 11.3만 |
|---|
| 2026.09.04 | ₩16,724 | ₩16,724 | ₩16,577 | ₩16,644 | -0.48% | 6.5만 |
|---|
| 2026.09.03 | ₩16,684 | ₩16,751 | ₩16,564 | ₩16,724 | +0.24% | 13만 |
|---|
| 2026.09.02 | ₩16,711 | ₩16,724 | ₩16,577 | ₩16,630 | -0.48% | 7만 |
|---|
| 2026.09.01 | ₩16,604 | ₩16,697 | ₩16,550 | ₩16,671 | +0.40% | 11만 |
|---|
| 2026.08.31 | ₩16,697 | ₩16,764 | ₩16,537 | ₩16,617 | -0.48% | 13.9만 |
|---|
| 2026.08.28 | ₩16,684 | ₩16,777 | ₩16,604 | ₩16,657 | -0.16% | 11.6만 |
|---|
| 2026.08.27 | ₩16,751 | ₩16,751 | ₩16,604 | ₩16,604 | -0.88% | 6.6만 |
|---|
| 2026.08.26 | ₩16,711 | ₩16,777 | ₩16,630 | ₩16,671 | -0.24% | 12.1만 |
|---|
| 2026.08.25 | ₩16,711 | ₩16,737 | ₩16,630 | ₩16,671 | -0.24% | 10.2만 |
|---|
| 2026.08.24 | ₩16,564 | ₩16,604 | ₩16,443 | ₩16,577 | +0.08% | 3.8만 |
|---|
| 2026.08.21 | ₩16,457 | ₩16,564 | ₩16,377 | ₩16,564 | +0.65% | 4.7만 |
|---|
| 2026.08.20 | ₩16,417 | ₩16,497 | ₩16,323 | ₩16,350 | -0.41% | 6.8만 |
|---|
| 2026.08.19 | ₩16,577 | ₩16,630 | ₩16,390 | ₩16,470 | -0.64% | 5.6만 |
|---|
| 2026.08.18 | ₩16,657 | ₩16,657 | ₩16,524 | ₩16,577 | -0.48% | 14만 |
|---|
| 2026.08.17 | ₩16,617 | ₩16,684 | ₩16,510 | ₩16,657 | +0.24% | 7.8만 |
|---|
| 2026.08.14 | ₩16,564 | ₩16,630 | ₩16,484 | ₩16,630 | +0.40% | 9.5만 |
|---|
| 2026.08.13 | ₩16,684 | ₩16,804 | ₩16,577 | ₩16,697 | +0.08% | 10.1만 |
|---|
| 2026.08.12 | ₩16,711 | ₩16,764 | ₩16,590 | ₩16,697 | -0.08% | 12.3만 |
|---|
| 2026.08.11 | ₩16,630 | ₩16,697 | ₩16,590 | ₩16,697 | +0.40% | 9.4만 |
|---|
| 2026.08.10 | ₩16,457 | ₩16,657 | ₩16,443 | ₩16,604 | +0.89% | 17.3만 |
|---|
| 2026.08.07 | ₩16,430 | ₩16,564 | ₩16,363 | ₩16,430 | 0.00% | 13만 |
|---|
| 2026.08.06 | ₩16,443 | ₩16,484 | ₩16,310 | ₩16,403 | -0.24% | 9.4만 |
|---|
| 2026.08.05 | ₩16,497 | ₩16,537 | ₩16,350 | ₩16,443 | -0.32% | 11.7만 |
|---|
| 2026.08.04 | ₩16,363 | ₩16,497 | ₩16,323 | ₩16,390 | +0.16% | 8.1만 |
|---|
| 2026.08.03 | ₩16,163 | ₩16,430 | ₩16,163 | ₩16,243 | +0.50% | 9.8만 |
|---|
| 2026.07.31 | ₩16,310 | ₩16,310 | ₩16,110 | ₩16,176 | -0.82% | 8.8만 |
|---|
| 2026.07.30 | ₩15,936 | ₩16,243 | ₩15,842 | ₩16,216 | +1.76% | 9.3만 |
|---|
| 2026.07.29 | ₩16,016 | ₩16,029 | ₩15,789 | ₩15,829 | -1.17% | 8.4만 |
|---|
| 2026.07.28 | ₩15,949 | ₩16,056 | ₩15,789 | ₩16,003 | +0.34% | 7.9만 |
|---|
| 2026.07.27 | ₩16,029 | ₩16,136 | ₩15,749 | ₩15,869 | -1.00% | 11.2만 |
|---|
| 2026.07.24 | ₩15,909 | ₩15,949 | ₩15,829 | ₩15,909 | 0.00% | 7.1만 |
|---|
| 2026.07.23 | ₩15,936 | ₩15,989 | ₩15,762 | ₩15,842 | -0.59% | 9.5만 |
|---|
| 2026.07.22 | ₩16,029 | ₩16,069 | ₩15,922 | ₩15,989 | -0.25% | 9.2만 |
|---|
| 2026.07.21 | ₩16,150 | ₩16,150 | ₩15,949 | ₩15,976 | -1.08% | 9.3만 |
|---|
| 2026.07.20 | ₩16,056 | ₩16,083 | ₩15,909 | ₩16,029 | -0.17% | 6.3만 |
|---|
| 2026.07.17 | ₩16,096 | ₩16,176 | ₩15,922 | ₩15,949 | -0.91% | 6.8만 |
|---|
| 2026.07.16 | ₩16,256 | ₩16,350 | ₩16,150 | ₩16,243 | -0.08% | 6.2만 |
|---|
| 2026.07.15 | ₩16,243 | ₩16,350 | ₩16,190 | ₩16,256 | +0.08% | 6.5만 |
|---|
| 2026.07.14 | ₩16,403 | ₩16,403 | ₩16,243 | ₩16,270 | -0.81% | 9.8만 |
|---|
| 2026.07.13 | ₩16,377 | ₩16,497 | ₩16,310 | ₩16,377 | 0.00% | 12.6만 |
|---|
| 2026.07.10 | ₩16,323 | ₩16,484 | ₩16,297 | ₩16,403 | +0.49% | 6.8만 |
|---|
| 2026.07.09 | ₩16,283 | ₩16,323 | ₩16,243 | ₩16,297 | +0.08% | 7.3만 |
|---|
| 2026.07.08 | ₩16,230 | ₩16,243 | ₩16,016 | ₩16,203 | -0.16% | 8.4만 |
|---|
| 2026.07.07 | ₩16,297 | ₩16,350 | ₩16,216 | ₩16,297 | 0.00% | 8.8만 |
|---|
| 2026.07.06 | ₩16,203 | ₩16,390 | ₩16,163 | ₩16,256 | +0.33% | 13.2만 |
|---|
| 2026.07.02 | ₩16,203 | ₩16,297 | ₩16,043 | ₩16,163 | -0.25% | 7.9만 |
|---|
| 2026.07.01 | ₩16,136 | ₩16,230 | ₩16,096 | ₩16,136 | 0.00% | 12.4만 |
|---|
| 2026.06.30 | ₩16,096 | ₩16,163 | ₩16,069 | ₩16,150 | +0.33% | 17.2만 |
|---|
| 2026.06.29 | ₩15,922 | ₩16,016 | ₩15,869 | ₩16,016 | +0.59% | 13.1만 |
|---|
| 2026.06.26 | ₩15,722 | ₩15,909 | ₩15,615 | ₩15,802 | +0.51% | 7.1만 |
|---|
| 2026.06.25 | ₩15,842 | ₩15,963 | ₩15,695 | ₩15,776 | -0.42% | 6.9만 |
|---|
| 2026.06.24 | ₩15,789 | ₩15,856 | ₩15,695 | ₩15,722 | -0.42% | 7.6만 |
|---|
| 2026.06.23 | ₩15,629 | ₩15,802 | ₩15,629 | ₩15,749 | +0.77% | 8.2만 |
|---|
| 2026.06.22 | ₩15,882 | ₩15,936 | ₩15,735 | ₩15,776 | -0.67% | 9.9만 |
|---|
| 2026.06.18 | ₩15,936 | ₩16,016 | ₩15,829 | ₩15,869 | -0.42% | 8만 |
|---|
| 2026.06.17 | ₩16,016 | ₩16,056 | ₩15,735 | ₩15,816 | -1.25% | 8.8만 |
|---|
| 2026.06.16 | ₩16,056 | ₩16,056 | ₩15,936 | ₩15,963 | -0.58% | 5.1만 |
|---|
| 2026.06.15 | ₩16,003 | ₩16,096 | ₩15,963 | ₩16,056 | +0.33% | 7.7만 |
|---|
| 2026.06.12 | ₩15,949 | ₩15,989 | ₩15,869 | ₩15,936 | -0.08% | 10만 |
|---|
| 2026.06.11 | ₩15,735 | ₩15,949 | ₩15,629 | ₩15,842 | +0.68% | 14.6만 |
|---|
| 2026.06.10 | ₩15,776 | ₩15,842 | ₩15,615 | ₩15,642 | -0.85% | 10.1만 |
|---|
| 2026.06.09 | ₩15,709 | ₩15,869 | ₩15,482 | ₩15,776 | +0.43% | 16.7만 |
|---|
| 2026.06.08 | ₩15,789 | ₩15,856 | ₩15,535 | ₩15,589 | -1.27% | 9.6만 |
|---|
| 2026.06.05 | ₩15,976 | ₩16,016 | ₩15,602 | ₩15,655 | -2.01% | 13.6만 |
|---|
| 2026.06.04 | ₩16,003 | ₩16,056 | ₩15,989 | ₩16,003 | 0.00% | 9.5만 |
|---|
| 2026.06.03 | ₩16,136 | ₩16,163 | ₩16,016 | ₩16,043 | -0.58% | 8.6만 |
|---|
| 2026.06.02 | ₩16,029 | ₩16,163 | ₩16,029 | ₩16,123 | +0.58% | 13.1만 |
|---|
| 2026.06.01 | ₩16,136 | ₩16,136 | ₩15,949 | ₩15,989 | -0.91% | 21.2만 |
|---|
| 2026.05.29 | ₩16,069 | ₩16,150 | ₩16,056 | ₩16,136 | +0.42% | 12.4만 |
|---|
| 2026.05.28 | ₩16,029 | ₩16,056 | ₩15,949 | ₩16,043 | +0.08% | 11.8만 |
|---|
| 2026.05.27 | ₩15,989 | ₩16,029 | ₩15,922 | ₩16,016 | +0.17% | 6.2만 |
|---|
| 2026.05.26 | ₩15,922 | ₩16,016 | ₩15,869 | ₩15,936 | +0.08% | 12.4만 |
|---|
| 2026.05.22 | ₩15,936 | ₩15,949 | ₩15,776 | ₩15,829 | -0.67% | 8.2만 |
|---|
| 2026.05.21 | ₩15,816 | ₩15,882 | ₩15,735 | ₩15,842 | +0.17% | 9.6만 |
|---|
| 2026.05.20 | ₩15,602 | ₩15,816 | ₩15,535 | ₩15,802 | +1.28% | 15.9만 |
|---|
| 2026.05.19 | ₩15,375 | ₩15,575 | ₩15,375 | ₩15,548 | +1.13% | 11.1만 |
|---|
| 2026.05.18 | ₩15,508 | ₩15,548 | ₩15,388 | ₩15,522 | +0.09% | 12만 |
|---|
| 2026.05.15 | ₩15,682 | ₩15,749 | ₩15,415 | ₩15,428 | -1.62% | 10.2만 |
|---|
| 2026.05.14 | ₩15,896 | ₩16,003 | ₩15,842 | ₩15,882 | -0.08% | 10.5만 |
|---|
| 2026.05.13 | ₩15,896 | ₩15,896 | ₩15,762 | ₩15,869 | -0.17% | 12.4만 |
|---|
| 2026.05.12 | ₩15,936 | ₩15,936 | ₩15,776 | ₩15,882 | -0.34% | 8.4만 |
|---|
| 2026.05.11 | ₩15,909 | ₩15,963 | ₩15,842 | ₩15,922 | +0.08% | 14.8만 |
|---|
| 2026.05.08 | ₩15,922 | ₩15,922 | ₩15,776 | ₩15,896 | -0.17% | 6.2만 |
|---|
| 2026.05.07 | ₩16,016 | ₩16,016 | ₩15,802 | ₩15,869 | -0.92% | 12.5만 |
|---|
| 2026.05.06 | ₩15,856 | ₩15,922 | ₩15,749 | ₩15,909 | +0.34% | 11.8만 |
|---|
| 2026.05.05 | ₩15,735 | ₩15,762 | ₩15,669 | ₩15,722 | -0.08% | 6.3만 |
|---|
| 2026.05.04 | ₩15,842 | ₩15,842 | ₩15,575 | ₩15,629 | -1.35% | 9.3만 |
|---|
| 2026.05.01 | ₩15,869 | ₩15,936 | ₩15,762 | ₩15,802 | -0.42% | 10.8만 |
|---|
| 2026.04.30 | ₩15,669 | ₩15,816 | ₩15,589 | ₩15,802 | +0.85% | 14.7만 |
|---|
| 2026.04.29 | ₩15,602 | ₩15,669 | ₩15,495 | ₩15,535 | -0.43% | 14만 |
|---|
| 2026.04.28 | ₩15,629 | ₩15,642 | ₩15,495 | ₩15,589 | -0.26% | 11만 |
|---|
| 2026.04.27 | ₩15,629 | ₩15,669 | ₩15,562 | ₩15,669 | +0.26% | 13.7만 |
|---|
| 2026.04.24 | ₩15,495 | ₩15,615 | ₩15,442 | ₩15,575 | +0.52% | 10.5만 |
|---|
| 2026.04.23 | ₩15,602 | ₩15,682 | ₩15,442 | ₩15,522 | -0.51% | 9.4만 |
|---|
| 2026.04.22 | ₩15,669 | ₩15,762 | ₩15,562 | ₩15,575 | -0.60% | 5.9만 |
|---|
| 2026.04.21 | ₩15,709 | ₩15,776 | ₩15,548 | ₩15,602 | -0.68% | 8.2만 |
|---|
| 2026.04.20 | ₩15,709 | ₩15,735 | ₩15,642 | ₩15,682 | -0.17% | 5.3만 |
|---|
| 2026.04.17 | ₩15,709 | ₩15,816 | ₩15,615 | ₩15,722 | +0.09% | 15.7만 |
|---|
| 2026.04.16 | ₩15,615 | ₩15,642 | ₩15,535 | ₩15,642 | +0.17% | 8.8만 |
|---|
| 2026.04.15 | ₩15,602 | ₩15,695 | ₩15,522 | ₩15,562 | -0.26% | 17만 |
|---|
| 2026.04.14 | ₩15,615 | ₩15,695 | ₩15,508 | ₩15,695 | +0.51% | 15.2만 |
|---|
| 2026.04.13 | ₩15,335 | ₩15,548 | ₩15,255 | ₩15,535 | +1.31% | 15.1만 |
|---|
| 2026.04.10 | ₩15,455 | ₩15,455 | ₩15,281 | ₩15,335 | -0.78% | 11.2만 |
|---|
| 2026.04.09 | ₩15,375 | ₩15,388 | ₩15,255 | ₩15,361 | -0.09% | 21만 |
|---|
| 2026.04.08 | ₩15,228 | ₩15,375 | ₩15,161 | ₩15,308 | +0.53% | 16.4만 |
|---|
| 2026.04.07 | ₩14,921 | ₩14,921 | ₩14,787 | ₩14,921 | 0.00% | 22.6만 |
|---|
| 2026.04.06 | ₩14,854 | ₩14,947 | ₩14,774 | ₩14,921 | +0.45% | 14.8만 |
|---|
| 2026.04.02 | ₩14,667 | ₩14,907 | ₩14,573 | ₩14,881 | +1.46% | 22.6만 |
|---|
| 2026.04.01 | ₩14,654 | ₩14,921 | ₩14,654 | ₩14,841 | +1.28% | 18.7만 |
|---|
| 2026.03.31 | ₩14,253 | ₩14,640 | ₩14,253 | ₩14,640 | +2.72% | 20.5만 |
|---|
| 2026.03.30 | ₩14,266 | ₩14,400 | ₩14,159 | ₩14,186 | -0.56% | 12만 |
|---|
| 2026.03.27 | ₩14,426 | ₩14,480 | ₩14,146 | ₩14,213 | -1.48% | 15.7만 |
|---|
| 2026.03.26 | ₩14,654 | ₩14,774 | ₩14,426 | ₩14,453 | -1.37% | 16.7만 |
|---|
| 2026.03.25 | ₩14,827 | ₩14,867 | ₩14,734 | ₩14,760 | -0.45% | 18.5만 |
|---|
| 2026.03.24 | ₩14,600 | ₩14,787 | ₩14,507 | ₩14,680 | +0.55% | 16.9만 |
|---|
| 2026.03.23 | ₩14,654 | ₩14,734 | ₩14,507 | ₩14,613 | -0.27% | 15.7만 |
|---|
| 2026.03.20 | ₩14,747 | ₩14,747 | ₩14,373 | ₩14,480 | -1.81% | 11.1만 |
|---|
| 2026.03.19 | ₩14,814 | ₩14,841 | ₩14,587 | ₩14,694 | -0.81% | 28.6만 |
|---|
| 2026.03.18 | ₩15,081 | ₩15,081 | ₩14,881 | ₩14,907 | -1.15% | 15.5만 |
|---|
| 2026.03.17 | ₩15,108 | ₩15,161 | ₩15,041 | ₩15,081 | -0.18% | 8.1만 |
|---|
| 2026.03.16 | ₩14,974 | ₩15,068 | ₩14,947 | ₩15,001 | +0.18% | 10.7만 |
|---|
| 2026.03.13 | ₩15,041 | ₩15,094 | ₩14,854 | ₩14,881 | -1.07% | 9.7만 |
|---|
| 2026.03.12 | ₩15,281 | ₩15,361 | ₩15,094 | ₩15,094 | -1.22% | 19.2만 |
|---|
| 2026.03.11 | ₩15,348 | ₩15,442 | ₩15,241 | ₩15,348 | 0.00% | 26.5만 |
|---|
| 2026.03.10 | ₩15,228 | ₩15,361 | ₩15,188 | ₩15,308 | +0.53% | 27.1만 |
|---|
| 2026.03.09 | ₩15,081 | ₩15,201 | ₩14,841 | ₩15,161 | +0.53% | 29.4만 |
|---|
| 2026.03.06 | ₩15,215 | ₩15,295 | ₩15,174 | ₩15,201 | -0.09% | 17.6만 |
|---|
| 2026.03.05 | ₩15,669 | ₩15,682 | ₩15,375 | ₩15,442 | -1.45% | 23.3만 |
|---|
| 2026.03.04 | ₩15,682 | ₩15,816 | ₩15,655 | ₩15,669 | -0.09% | 15.2만 |
|---|
| 2026.03.03 | ₩15,963 | ₩16,016 | ₩15,495 | ₩15,682 | -1.76% | 28.8만 |
|---|
| 2026.03.02 | ₩16,016 | ₩16,056 | ₩15,936 | ₩16,029 | +0.08% | 18.8만 |
|---|
| 2026.02.27 | ₩16,029 | ₩16,096 | ₩15,976 | ₩16,096 | +0.42% | 12.7만 |
|---|
| 2026.02.26 | ₩16,163 | ₩16,176 | ₩16,029 | ₩16,083 | -0.50% | 20.3만 |
|---|
| 2026.02.25 | ₩16,083 | ₩16,150 | ₩16,056 | ₩16,150 | +0.42% | 11.2만 |
|---|
| 2026.02.24 | ₩15,963 | ₩16,056 | ₩15,963 | ₩16,016 | +0.33% | 18.8만 |
|---|
| 2026.02.23 | ₩16,016 | ₩16,029 | ₩15,882 | ₩15,963 | -0.33% | 10.4만 |
|---|
| 2026.02.20 | ₩15,922 | ₩16,029 | ₩15,909 | ₩16,029 | +0.67% | 11만 |
|---|
| 2026.02.19 | ₩15,936 | ₩15,963 | ₩15,869 | ₩15,869 | -0.42% | 7.2만 |
|---|
| 2026.02.18 | ₩16,003 | ₩16,043 | ₩15,949 | ₩16,016 | +0.08% | 12.4만 |
|---|
| 2026.02.17 | ₩15,963 | ₩15,976 | ₩15,816 | ₩15,936 | -0.17% | 12만 |
|---|
| 2026.02.13 | ₩15,989 | ₩16,029 | ₩15,909 | ₩15,963 | -0.17% | 14.5만 |
|---|
| 2026.02.12 | ₩16,216 | ₩16,270 | ₩16,043 | ₩16,069 | -0.91% | 18.9만 |
|---|
| 2026.02.11 | ₩16,203 | ₩16,216 | ₩16,110 | ₩16,163 | -0.25% | 8.6만 |
|---|
| 2026.02.10 | ₩16,150 | ₩16,203 | ₩16,110 | ₩16,150 | 0.00% | 12.8만 |
|---|
| 2026.02.09 | ₩16,029 | ₩16,110 | ₩15,896 | ₩16,110 | +0.50% | 14만 |
|---|
| 2026.02.06 | ₩15,869 | ₩16,003 | ₩15,869 | ₩16,003 | +0.84% | 15.9만 |
|---|
| 2026.02.05 | ₩15,789 | ₩15,869 | ₩15,735 | ₩15,789 | 0.00% | 14.2만 |
|---|
| 2026.02.04 | ₩15,963 | ₩15,989 | ₩15,842 | ₩15,869 | -0.59% | 20.7만 |
|---|
| 2026.02.03 | ₩16,029 | ₩16,043 | ₩15,829 | ₩15,963 | -0.42% | 22.7만 |
|---|
| 2026.02.02 | ₩15,909 | ₩16,016 | ₩15,829 | ₩15,949 | +0.25% | 12.8만 |
|---|
| 2026.01.30 | ₩15,949 | ₩15,963 | ₩15,789 | ₩15,896 | -0.34% | 11.7만 |
|---|
| 2026.01.29 | ₩15,989 | ₩15,989 | ₩15,762 | ₩15,882 | -0.67% | 21.8만 |
|---|
| 2026.01.28 | ₩16,029 | ₩16,043 | ₩15,869 | ₩15,922 | -0.67% | 13.8만 |
|---|
| 2026.01.27 | ₩16,016 | ₩16,016 | ₩15,949 | ₩16,016 | 0.00% | 19.3만 |
|---|
| 2026.01.26 | ₩15,936 | ₩16,043 | ₩15,869 | ₩15,989 | +0.34% | 12.8만 |
|---|
| 2026.01.23 | ₩15,976 | ₩15,976 | ₩15,856 | ₩15,896 | -0.50% | 14만 |
|---|
| 2026.01.22 | ₩15,869 | ₩15,963 | ₩15,869 | ₩15,936 | +0.42% | 12.4만 |
|---|
| 2026.01.21 | ₩15,695 | ₩15,816 | ₩15,682 | ₩15,789 | +0.60% | 14.7만 |
|---|
| 2026.01.20 | ₩15,776 | ₩15,776 | ₩15,615 | ₩15,655 | -0.76% | 19.4만 |
|---|
| 2026.01.16 | ₩15,976 | ₩16,083 | ₩15,949 | ₩15,949 | -0.17% | 9.8만 |
|---|
| 2026.01.15 | ₩16,069 | ₩16,096 | ₩15,976 | ₩15,976 | -0.58% | 20.2만 |
|---|
| 2026.01.14 | ₩16,069 | ₩16,110 | ₩15,963 | ₩16,029 | -0.25% | 16.7만 |
|---|
| 2026.01.13 | ₩15,963 | ₩16,029 | ₩15,949 | ₩16,029 | +0.42% | 23.2만 |
|---|
| 2026.01.12 | ₩15,816 | ₩15,989 | ₩15,789 | ₩15,949 | +0.84% | 23.1만 |
|---|
| 2026.01.09 | ₩15,695 | ₩15,816 | ₩15,695 | ₩15,816 | +0.77% | 21.8만 |
|---|
| 2026.01.08 | ₩15,669 | ₩15,749 | ₩15,642 | ₩15,722 | +0.34% | 11.8만 |
|---|
| 2026.01.07 | ₩15,896 | ₩15,896 | ₩15,615 | ₩15,629 | -1.68% | 48.9만 |
|---|
| 2026.01.06 | ₩15,829 | ₩15,869 | ₩15,762 | ₩15,842 | +0.08% | 20.5만 |
|---|
| 2026.01.05 | ₩15,776 | ₩15,816 | ₩15,722 | ₩15,816 | +0.25% | 15.2만 |
|---|
| 2026.01.02 | ₩15,762 | ₩15,829 | ₩15,682 | ₩15,762 | 0.00% | 19.4만 |
|---|
| 2025.12.31 | ₩15,789 | ₩15,802 | ₩15,642 | ₩15,642 | -0.93% | 20.9만 |
|---|
| 2025.12.30 | ₩15,735 | ₩15,776 | ₩15,682 | ₩15,749 | +0.08% | 15.5만 |
|---|
| 2025.12.29 | ₩15,695 | ₩15,709 | ₩15,629 | ₩15,682 | -0.09% | 10.5만 |
|---|
| 2025.12.26 | ₩15,722 | ₩15,722 | ₩15,669 | ₩15,695 | -0.17% | 10.1만 |
|---|
| 2025.12.24 | ₩15,655 | ₩15,682 | ₩15,615 | ₩15,655 | 0.00% | 9.4만 |
|---|
| 2025.12.23 | ₩15,629 | ₩15,642 | ₩15,468 | ₩15,615 | -0.09% | 13.9만 |
|---|
| 2025.12.22 | ₩15,548 | ₩15,602 | ₩15,442 | ₩15,589 | +0.26% | 10.9만 |
|---|
| 2025.12.19 | ₩15,482 | ₩15,682 | ₩15,482 | ₩15,669 | +1.21% | 21만 |
|---|
| 2025.12.18 | ₩15,548 | ₩15,575 | ₩15,415 | ₩15,468 | -0.52% | 18.5만 |
|---|
| 2025.12.17 | ₩15,562 | ₩15,629 | ₩15,402 | ₩15,455 | -0.69% | 12.8만 |
|---|
| 2025.12.16 | ₩15,589 | ₩15,615 | ₩15,482 | ₩15,522 | -0.43% | 27.2만 |
|---|
| 2025.12.15 | ₩15,669 | ₩15,695 | ₩15,562 | ₩15,562 | -0.68% | 10.7만 |
|---|
| 2025.12.12 | ₩15,709 | ₩15,735 | ₩15,562 | ₩15,615 | -0.60% | 12.4만 |
|---|
| 2025.12.11 | ₩15,762 | ₩15,762 | ₩15,655 | ₩15,709 | -0.34% | 17.8만 |
|---|
| 2025.12.10 | ₩15,682 | ₩15,789 | ₩15,629 | ₩15,789 | +0.68% | 14.9만 |
|---|
| 2025.12.09 | ₩15,655 | ₩15,709 | ₩15,615 | ₩15,629 | -0.17% | 11.9만 |
|---|
| 2025.12.08 | ₩15,669 | ₩15,682 | ₩15,602 | ₩15,669 | 0.00% | 20만 |
|---|
| 2025.12.05 | ₩15,655 | ₩15,682 | ₩15,602 | ₩15,642 | -0.09% | 21.3만 |
|---|
| 2025.12.04 | ₩15,602 | ₩15,615 | ₩15,508 | ₩15,602 | 0.00% | 15.3만 |
|---|
| 2025.12.03 | ₩15,548 | ₩15,548 | ₩15,428 | ₩15,548 | 0.00% | 15.7만 |
|---|
| 2025.12.02 | ₩15,562 | ₩15,562 | ₩15,428 | ₩15,522 | -0.26% | 25.2만 |
|---|
| 2025.12.01 | ₩15,455 | ₩15,548 | ₩15,442 | ₩15,468 | +0.09% | 11.8만 |
|---|
| 2025.11.28 | ₩15,482 | ₩15,522 | ₩15,415 | ₩15,508 | +0.17% | 14.5만 |
|---|
| 2025.11.26 | ₩15,415 | ₩15,455 | ₩15,335 | ₩15,335 | -0.52% | 17.9만 |
|---|
| 2025.11.25 | ₩15,174 | ₩15,308 | ₩15,121 | ₩15,308 | +0.88% | 25.2만 |
|---|
| 2025.11.24 | ₩15,094 | ₩15,108 | ₩15,028 | ₩15,094 | 0.00% | 14.3만 |
|---|
| 2025.11.21 | ₩14,921 | ₩15,028 | ₩14,867 | ₩14,961 | +0.27% | 21만 |
|---|
| 2025.11.20 | ₩15,121 | ₩15,228 | ₩14,827 | ₩14,867 | -1.68% | 20.7만 |
|---|
| 2025.11.19 | ₩14,894 | ₩15,014 | ₩14,894 | ₩15,014 | +0.81% | 19.3만 |
|---|
| 2025.11.18 | ₩14,974 | ₩14,974 | ₩14,787 | ₩14,907 | -0.45% | 11.7만 |
|---|
| 2025.11.17 | ₩15,161 | ₩15,174 | ₩14,841 | ₩14,974 | -1.23% | 18.1만 |
|---|
| 2025.11.14 | ₩15,121 | ₩15,188 | ₩15,014 | ₩15,148 | +0.18% | 25만 |
|---|
| 2025.11.13 | ₩15,468 | ₩15,468 | ₩15,228 | ₩15,281 | -1.21% | 22.4만 |
|---|
| 2025.11.12 | ₩15,495 | ₩15,508 | ₩15,415 | ₩15,468 | -0.17% | 13.2만 |
|---|
| 2025.11.11 | ₩15,522 | ₩15,522 | ₩15,361 | ₩15,455 | -0.43% | 22.1만 |
|---|
| 2025.11.10 | ₩15,468 | ₩15,482 | ₩15,415 | ₩15,455 | -0.09% | 16.4만 |
|---|
| 2025.11.07 | ₩15,402 | ₩15,428 | ₩15,241 | ₩15,321 | -0.52% | 19.6만 |
|---|
| 2025.11.06 | ₩15,495 | ₩15,495 | ₩15,361 | ₩15,361 | -0.86% | 11.1만 |
|---|
| 2025.11.05 | ₩15,495 | ₩15,508 | ₩15,428 | ₩15,468 | -0.17% | 11.1만 |
|---|
| 2025.11.04 | ₩15,522 | ₩15,522 | ₩15,388 | ₩15,442 | -0.52% | 15.9만 |
|---|
| 2025.11.03 | ₩15,562 | ₩15,655 | ₩15,468 | ₩15,522 | -0.26% | 11.7만 |
|---|
| 2025.10.31 | ₩15,629 | ₩15,629 | ₩15,495 | ₩15,575 | -0.34% | 13.7만 |
|---|
| 2025.10.30 | ₩15,535 | ₩15,535 | ₩15,455 | ₩15,535 | 0.00% | 17만 |
|---|
| 2025.10.29 | ₩15,629 | ₩15,629 | ₩15,482 | ₩15,548 | -0.51% | 10.5만 |
|---|
| 2025.10.28 | ₩15,642 | ₩15,642 | ₩15,535 | ₩15,589 | -0.34% | 13.5만 |
|---|
| 2025.10.27 | ₩15,615 | ₩15,615 | ₩15,522 | ₩15,602 | -0.09% | 13.8만 |
|---|
| 2025.10.24 | ₩15,562 | ₩15,562 | ₩15,468 | ₩15,468 | -0.60% | 13만 |
|---|
| 2025.10.23 | ₩15,402 | ₩15,455 | ₩15,361 | ₩15,442 | +0.26% | 17.5만 |
|---|
| 2025.10.22 | ₩15,562 | ₩15,602 | ₩15,321 | ₩15,335 | -1.46% | 19.3만 |
|---|
| 2025.10.21 | ₩15,468 | ₩15,495 | ₩15,428 | ₩15,495 | +0.17% | 16.9만 |
|---|
| 2025.10.20 | ₩15,468 | ₩15,522 | ₩15,415 | ₩15,468 | 0.00% | 17.6만 |
|---|
| 2025.10.17 | ₩15,428 | ₩15,495 | ₩15,295 | ₩15,295 | -0.87% | 13.6만 |
|---|
| 2025.10.16 | ₩15,575 | ₩15,575 | ₩15,361 | ₩15,388 | -1.20% | 17.4만 |
|---|
| 2025.10.15 | ₩15,468 | ₩15,575 | ₩15,361 | ₩15,508 | +0.26% | 15.6만 |
|---|
| 2025.10.14 | ₩15,455 | ₩15,522 | ₩15,335 | ₩15,442 | -0.09% | 21.9만 |
|---|
| 2025.10.13 | ₩15,495 | ₩15,562 | ₩15,375 | ₩15,482 | -0.09% | 38.6만 |
|---|
| 2025.10.10 | ₩15,682 | ₩15,682 | ₩15,308 | ₩15,348 | -2.13% | 16.5만 |
|---|