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 | ₩15,716 | ₩15,863 | ₩15,610 | ₩15,823 | +0.68% | 20.6만 |
| 2026.10.08 | ₩15,663 | ₩15,690 | ₩15,490 | ₩15,583 | -0.51% | 34.1만 |
| 2026.10.07 | ₩15,650 | ₩15,690 | ₩15,503 | ₩15,556 | -0.60% | 25.7만 |
| 2026.10.06 | ₩15,530 | ₩15,730 | ₩15,503 | ₩15,690 | +1.03% | 14만 |
| 2026.10.05 | ₩15,530 | ₩15,623 | ₩15,383 | ₩15,543 | +0.09% | 15만 |
| 2026.10.02 | ₩15,583 | ₩15,743 | ₩15,543 | ₩15,570 | -0.09% | 14.4만 |
| 2026.10.01 | ₩15,543 | ₩15,596 | ₩15,383 | ₩15,530 | -0.09% | 14.8만 |
| 2026.09.30 | ₩15,876 | ₩15,876 | ₩15,530 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,556 |
| -2.01% |
| 32.6만 |
| 2026.09.29 | ₩15,769 | ₩15,809 | ₩15,596 | ₩15,769 | 0.00% | 18.2만 |
|---|
| 2026.09.28 | ₩16,036 | ₩16,036 | ₩15,716 | ₩15,769 | -1.66% | 24만 |
|---|
| 2026.09.25 | ₩16,076 | ₩16,142 | ₩15,836 | ₩16,062 | -0.08% | 18.3만 |
|---|
| 2026.09.24 | ₩16,142 | ₩16,156 | ₩15,903 | ₩16,049 | -0.58% | 9.9만 |
|---|
| 2026.09.23 | ₩16,302 | ₩16,342 | ₩16,129 | ₩16,196 | -0.65% | 6.7만 |
|---|
| 2026.09.22 | ₩16,355 | ₩16,529 | ₩16,342 | ₩16,369 | +0.08% | 10.9만 |
|---|
| 2026.09.21 | ₩16,249 | ₩16,382 | ₩16,222 | ₩16,329 | +0.49% | 7.3만 |
|---|
| 2026.09.18 | ₩16,329 | ₩16,329 | ₩16,102 | ₩16,236 | -0.57% | 12.4만 |
|---|
| 2026.09.17 | ₩16,342 | ₩16,369 | ₩16,236 | ₩16,316 | -0.16% | 7만 |
|---|
| 2026.09.16 | ₩16,302 | ₩16,302 | ₩16,062 | ₩16,169 | -0.82% | 11.7만 |
|---|
| 2026.09.15 | ₩16,169 | ₩16,316 | ₩16,116 | ₩16,196 | +0.16% | 23.8만 |
|---|
| 2026.09.14 | ₩16,182 | ₩16,222 | ₩16,076 | ₩16,222 | +0.25% | 8.3만 |
|---|
| 2026.09.11 | ₩16,236 | ₩16,249 | ₩16,142 | ₩16,209 | -0.16% | 7.8만 |
|---|
| 2026.09.10 | ₩16,355 | ₩16,462 | ₩16,049 | ₩16,089 | -1.63% | 13.7만 |
|---|
| 2026.09.09 | ₩16,555 | ₩16,635 | ₩16,369 | ₩16,449 | -0.64% | 9.7만 |
|---|
| 2026.09.08 | ₩16,555 | ₩16,595 | ₩16,435 | ₩16,569 | +0.08% | 11.3만 |
|---|
| 2026.09.04 | ₩16,675 | ₩16,675 | ₩16,529 | ₩16,595 | -0.48% | 6.5만 |
|---|
| 2026.09.03 | ₩16,635 | ₩16,702 | ₩16,515 | ₩16,675 | +0.24% | 13만 |
|---|
| 2026.09.02 | ₩16,662 | ₩16,675 | ₩16,529 | ₩16,582 | -0.48% | 7만 |
|---|
| 2026.09.01 | ₩16,555 | ₩16,649 | ₩16,502 | ₩16,622 | +0.40% | 11만 |
|---|
| 2026.08.31 | ₩16,649 | ₩16,715 | ₩16,489 | ₩16,569 | -0.48% | 13.9만 |
|---|
| 2026.08.28 | ₩16,635 | ₩16,728 | ₩16,555 | ₩16,609 | -0.16% | 11.6만 |
|---|
| 2026.08.27 | ₩16,702 | ₩16,702 | ₩16,555 | ₩16,555 | -0.88% | 6.6만 |
|---|
| 2026.08.26 | ₩16,662 | ₩16,728 | ₩16,582 | ₩16,622 | -0.24% | 12.1만 |
|---|
| 2026.08.25 | ₩16,662 | ₩16,688 | ₩16,582 | ₩16,622 | -0.24% | 10.2만 |
|---|
| 2026.08.24 | ₩16,515 | ₩16,555 | ₩16,395 | ₩16,529 | +0.08% | 3.8만 |
|---|
| 2026.08.21 | ₩16,409 | ₩16,515 | ₩16,329 | ₩16,515 | +0.65% | 4.7만 |
|---|
| 2026.08.20 | ₩16,369 | ₩16,449 | ₩16,276 | ₩16,302 | -0.41% | 6.8만 |
|---|
| 2026.08.19 | ₩16,529 | ₩16,582 | ₩16,342 | ₩16,422 | -0.64% | 5.6만 |
|---|
| 2026.08.18 | ₩16,609 | ₩16,609 | ₩16,475 | ₩16,529 | -0.48% | 14만 |
|---|
| 2026.08.17 | ₩16,569 | ₩16,635 | ₩16,462 | ₩16,609 | +0.24% | 7.8만 |
|---|
| 2026.08.14 | ₩16,515 | ₩16,582 | ₩16,435 | ₩16,582 | +0.40% | 9.5만 |
|---|
| 2026.08.13 | ₩16,635 | ₩16,755 | ₩16,529 | ₩16,649 | +0.08% | 10.1만 |
|---|
| 2026.08.12 | ₩16,662 | ₩16,715 | ₩16,542 | ₩16,649 | -0.08% | 12.3만 |
|---|
| 2026.08.11 | ₩16,582 | ₩16,649 | ₩16,542 | ₩16,649 | +0.40% | 9.4만 |
|---|
| 2026.08.10 | ₩16,409 | ₩16,609 | ₩16,395 | ₩16,555 | +0.89% | 17.3만 |
|---|
| 2026.08.07 | ₩16,382 | ₩16,515 | ₩16,316 | ₩16,382 | 0.00% | 13만 |
|---|
| 2026.08.06 | ₩16,395 | ₩16,435 | ₩16,262 | ₩16,355 | -0.24% | 9.4만 |
|---|
| 2026.08.05 | ₩16,449 | ₩16,489 | ₩16,302 | ₩16,395 | -0.32% | 11.7만 |
|---|
| 2026.08.04 | ₩16,316 | ₩16,449 | ₩16,276 | ₩16,342 | +0.16% | 8.1만 |
|---|
| 2026.08.03 | ₩16,116 | ₩16,382 | ₩16,116 | ₩16,196 | +0.50% | 9.8만 |
|---|
| 2026.07.31 | ₩16,262 | ₩16,262 | ₩16,062 | ₩16,129 | -0.82% | 8.8만 |
|---|
| 2026.07.30 | ₩15,889 | ₩16,196 | ₩15,796 | ₩16,169 | +1.76% | 9.3만 |
|---|
| 2026.07.29 | ₩15,969 | ₩15,983 | ₩15,743 | ₩15,783 | -1.17% | 8.4만 |
|---|
| 2026.07.28 | ₩15,903 | ₩16,009 | ₩15,743 | ₩15,956 | +0.34% | 7.9만 |
|---|
| 2026.07.27 | ₩15,983 | ₩16,089 | ₩15,703 | ₩15,823 | -1.00% | 11.2만 |
|---|
| 2026.07.24 | ₩15,863 | ₩15,903 | ₩15,783 | ₩15,863 | 0.00% | 7.1만 |
|---|
| 2026.07.23 | ₩15,889 | ₩15,943 | ₩15,716 | ₩15,796 | -0.59% | 9.5만 |
|---|
| 2026.07.22 | ₩15,983 | ₩16,023 | ₩15,876 | ₩15,943 | -0.25% | 9.2만 |
|---|
| 2026.07.21 | ₩16,102 | ₩16,102 | ₩15,903 | ₩15,929 | -1.08% | 9.3만 |
|---|
| 2026.07.20 | ₩16,009 | ₩16,036 | ₩15,863 | ₩15,983 | -0.17% | 6.3만 |
|---|
| 2026.07.17 | ₩16,049 | ₩16,129 | ₩15,876 | ₩15,903 | -0.91% | 6.8만 |
|---|
| 2026.07.16 | ₩16,209 | ₩16,302 | ₩16,102 | ₩16,196 | -0.08% | 6.2만 |
|---|
| 2026.07.15 | ₩16,196 | ₩16,302 | ₩16,142 | ₩16,209 | +0.08% | 6.5만 |
|---|
| 2026.07.14 | ₩16,355 | ₩16,355 | ₩16,196 | ₩16,222 | -0.81% | 9.8만 |
|---|
| 2026.07.13 | ₩16,329 | ₩16,449 | ₩16,262 | ₩16,329 | 0.00% | 12.6만 |
|---|
| 2026.07.10 | ₩16,276 | ₩16,435 | ₩16,249 | ₩16,355 | +0.49% | 6.8만 |
|---|
| 2026.07.09 | ₩16,236 | ₩16,276 | ₩16,196 | ₩16,249 | +0.08% | 7.3만 |
|---|
| 2026.07.08 | ₩16,182 | ₩16,196 | ₩15,969 | ₩16,156 | -0.16% | 8.4만 |
|---|
| 2026.07.07 | ₩16,249 | ₩16,302 | ₩16,169 | ₩16,249 | 0.00% | 8.8만 |
|---|
| 2026.07.06 | ₩16,156 | ₩16,342 | ₩16,116 | ₩16,209 | +0.33% | 13.2만 |
|---|
| 2026.07.02 | ₩16,156 | ₩16,249 | ₩15,996 | ₩16,116 | -0.25% | 7.9만 |
|---|
| 2026.07.01 | ₩16,089 | ₩16,182 | ₩16,049 | ₩16,089 | 0.00% | 12.4만 |
|---|
| 2026.06.30 | ₩16,049 | ₩16,116 | ₩16,023 | ₩16,102 | +0.33% | 17.2만 |
|---|
| 2026.06.29 | ₩15,876 | ₩15,969 | ₩15,823 | ₩15,969 | +0.59% | 13.1만 |
|---|
| 2026.06.26 | ₩15,676 | ₩15,863 | ₩15,570 | ₩15,756 | +0.51% | 7.1만 |
|---|
| 2026.06.25 | ₩15,796 | ₩15,916 | ₩15,650 | ₩15,730 | -0.42% | 6.9만 |
|---|
| 2026.06.24 | ₩15,743 | ₩15,809 | ₩15,650 | ₩15,676 | -0.42% | 7.6만 |
|---|
| 2026.06.23 | ₩15,583 | ₩15,756 | ₩15,583 | ₩15,703 | +0.77% | 8.2만 |
|---|
| 2026.06.22 | ₩15,836 | ₩15,889 | ₩15,690 | ₩15,730 | -0.67% | 9.9만 |
|---|
| 2026.06.18 | ₩15,889 | ₩15,969 | ₩15,783 | ₩15,823 | -0.42% | 8만 |
|---|
| 2026.06.17 | ₩15,969 | ₩16,009 | ₩15,690 | ₩15,769 | -1.25% | 8.8만 |
|---|
| 2026.06.16 | ₩16,009 | ₩16,009 | ₩15,889 | ₩15,916 | -0.58% | 5.1만 |
|---|
| 2026.06.15 | ₩15,956 | ₩16,049 | ₩15,916 | ₩16,009 | +0.33% | 7.7만 |
|---|
| 2026.06.12 | ₩15,903 | ₩15,943 | ₩15,823 | ₩15,889 | -0.08% | 10만 |
|---|
| 2026.06.11 | ₩15,690 | ₩15,903 | ₩15,583 | ₩15,796 | +0.68% | 14.6만 |
|---|
| 2026.06.10 | ₩15,730 | ₩15,796 | ₩15,570 | ₩15,596 | -0.85% | 10.1만 |
|---|
| 2026.06.09 | ₩15,663 | ₩15,823 | ₩15,436 | ₩15,730 | +0.43% | 16.7만 |
|---|
| 2026.06.08 | ₩15,743 | ₩15,809 | ₩15,490 | ₩15,543 | -1.27% | 9.6만 |
|---|
| 2026.06.05 | ₩15,929 | ₩15,969 | ₩15,556 | ₩15,610 | -2.01% | 13.6만 |
|---|
| 2026.06.04 | ₩15,956 | ₩16,009 | ₩15,943 | ₩15,956 | 0.00% | 9.5만 |
|---|
| 2026.06.03 | ₩16,089 | ₩16,116 | ₩15,969 | ₩15,996 | -0.58% | 8.6만 |
|---|
| 2026.06.02 | ₩15,983 | ₩16,116 | ₩15,983 | ₩16,076 | +0.58% | 13.1만 |
|---|
| 2026.06.01 | ₩16,089 | ₩16,089 | ₩15,903 | ₩15,943 | -0.91% | 21.2만 |
|---|
| 2026.05.29 | ₩16,023 | ₩16,102 | ₩16,009 | ₩16,089 | +0.42% | 12.4만 |
|---|
| 2026.05.28 | ₩15,983 | ₩16,009 | ₩15,903 | ₩15,996 | +0.08% | 11.8만 |
|---|
| 2026.05.27 | ₩15,943 | ₩15,983 | ₩15,876 | ₩15,969 | +0.17% | 6.2만 |
|---|
| 2026.05.26 | ₩15,876 | ₩15,969 | ₩15,823 | ₩15,889 | +0.08% | 12.4만 |
|---|
| 2026.05.22 | ₩15,889 | ₩15,903 | ₩15,730 | ₩15,783 | -0.67% | 8.2만 |
|---|
| 2026.05.21 | ₩15,769 | ₩15,836 | ₩15,690 | ₩15,796 | +0.17% | 9.6만 |
|---|
| 2026.05.20 | ₩15,556 | ₩15,769 | ₩15,490 | ₩15,756 | +1.28% | 15.9만 |
|---|
| 2026.05.19 | ₩15,330 | ₩15,530 | ₩15,330 | ₩15,503 | +1.13% | 11.1만 |
|---|
| 2026.05.18 | ₩15,463 | ₩15,503 | ₩15,343 | ₩15,476 | +0.09% | 12만 |
|---|
| 2026.05.15 | ₩15,636 | ₩15,703 | ₩15,370 | ₩15,383 | -1.62% | 10.2만 |
|---|
| 2026.05.14 | ₩15,849 | ₩15,956 | ₩15,796 | ₩15,836 | -0.08% | 10.5만 |
|---|
| 2026.05.13 | ₩15,849 | ₩15,849 | ₩15,716 | ₩15,823 | -0.17% | 12.4만 |
|---|
| 2026.05.12 | ₩15,889 | ₩15,889 | ₩15,730 | ₩15,836 | -0.34% | 8.4만 |
|---|
| 2026.05.11 | ₩15,863 | ₩15,916 | ₩15,796 | ₩15,876 | +0.08% | 14.8만 |
|---|
| 2026.05.08 | ₩15,876 | ₩15,876 | ₩15,730 | ₩15,849 | -0.17% | 6.2만 |
|---|
| 2026.05.07 | ₩15,969 | ₩15,969 | ₩15,756 | ₩15,823 | -0.92% | 12.5만 |
|---|
| 2026.05.06 | ₩15,809 | ₩15,876 | ₩15,703 | ₩15,863 | +0.34% | 11.8만 |
|---|
| 2026.05.05 | ₩15,690 | ₩15,716 | ₩15,623 | ₩15,676 | -0.08% | 6.3만 |
|---|
| 2026.05.04 | ₩15,796 | ₩15,796 | ₩15,530 | ₩15,583 | -1.35% | 9.3만 |
|---|
| 2026.05.01 | ₩15,823 | ₩15,889 | ₩15,716 | ₩15,756 | -0.42% | 10.8만 |
|---|
| 2026.04.30 | ₩15,623 | ₩15,769 | ₩15,543 | ₩15,756 | +0.85% | 14.7만 |
|---|
| 2026.04.29 | ₩15,556 | ₩15,623 | ₩15,450 | ₩15,490 | -0.43% | 14만 |
|---|
| 2026.04.28 | ₩15,583 | ₩15,596 | ₩15,450 | ₩15,543 | -0.26% | 11만 |
|---|
| 2026.04.27 | ₩15,583 | ₩15,623 | ₩15,516 | ₩15,623 | +0.26% | 13.7만 |
|---|
| 2026.04.24 | ₩15,450 | ₩15,570 | ₩15,397 | ₩15,530 | +0.52% | 10.5만 |
|---|
| 2026.04.23 | ₩15,556 | ₩15,636 | ₩15,397 | ₩15,476 | -0.51% | 9.4만 |
|---|
| 2026.04.22 | ₩15,623 | ₩15,716 | ₩15,516 | ₩15,530 | -0.60% | 5.9만 |
|---|
| 2026.04.21 | ₩15,663 | ₩15,730 | ₩15,503 | ₩15,556 | -0.68% | 8.2만 |
|---|
| 2026.04.20 | ₩15,663 | ₩15,690 | ₩15,596 | ₩15,636 | -0.17% | 5.3만 |
|---|
| 2026.04.17 | ₩15,663 | ₩15,769 | ₩15,570 | ₩15,676 | +0.09% | 15.7만 |
|---|
| 2026.04.16 | ₩15,570 | ₩15,596 | ₩15,490 | ₩15,596 | +0.17% | 8.8만 |
|---|
| 2026.04.15 | ₩15,556 | ₩15,650 | ₩15,476 | ₩15,516 | -0.26% | 17만 |
|---|
| 2026.04.14 | ₩15,570 | ₩15,650 | ₩15,463 | ₩15,650 | +0.51% | 15.2만 |
|---|
| 2026.04.13 | ₩15,290 | ₩15,503 | ₩15,210 | ₩15,490 | +1.31% | 15.1만 |
|---|
| 2026.04.10 | ₩15,410 | ₩15,410 | ₩15,237 | ₩15,290 | -0.78% | 11.2만 |
|---|
| 2026.04.09 | ₩15,330 | ₩15,343 | ₩15,210 | ₩15,317 | -0.09% | 21만 |
|---|
| 2026.04.08 | ₩15,183 | ₩15,330 | ₩15,117 | ₩15,263 | +0.53% | 16.4만 |
|---|
| 2026.04.07 | ₩14,877 | ₩14,877 | ₩14,744 | ₩14,877 | 0.00% | 22.6만 |
|---|
| 2026.04.06 | ₩14,811 | ₩14,904 | ₩14,731 | ₩14,877 | +0.45% | 14.8만 |
|---|
| 2026.04.02 | ₩14,624 | ₩14,864 | ₩14,531 | ₩14,837 | +1.46% | 22.6만 |
|---|
| 2026.04.01 | ₩14,611 | ₩14,877 | ₩14,611 | ₩14,797 | +1.28% | 18.7만 |
|---|
| 2026.03.31 | ₩14,211 | ₩14,597 | ₩14,211 | ₩14,597 | +2.72% | 20.5만 |
|---|
| 2026.03.30 | ₩14,224 | ₩14,358 | ₩14,118 | ₩14,145 | -0.56% | 12만 |
|---|
| 2026.03.27 | ₩14,384 | ₩14,438 | ₩14,105 | ₩14,171 | -1.48% | 15.7만 |
|---|
| 2026.03.26 | ₩14,611 | ₩14,731 | ₩14,384 | ₩14,411 | -1.37% | 16.7만 |
|---|
| 2026.03.25 | ₩14,784 | ₩14,824 | ₩14,691 | ₩14,717 | -0.45% | 18.5만 |
|---|
| 2026.03.24 | ₩14,557 | ₩14,744 | ₩14,464 | ₩14,637 | +0.55% | 16.9만 |
|---|
| 2026.03.23 | ₩14,611 | ₩14,691 | ₩14,464 | ₩14,571 | -0.27% | 15.7만 |
|---|
| 2026.03.20 | ₩14,704 | ₩14,704 | ₩14,331 | ₩14,438 | -1.81% | 11.1만 |
|---|
| 2026.03.19 | ₩14,771 | ₩14,797 | ₩14,544 | ₩14,651 | -0.81% | 28.6만 |
|---|
| 2026.03.18 | ₩15,037 | ₩15,037 | ₩14,837 | ₩14,864 | -1.15% | 15.5만 |
|---|
| 2026.03.17 | ₩15,064 | ₩15,117 | ₩14,997 | ₩15,037 | -0.18% | 8.1만 |
|---|
| 2026.03.16 | ₩14,930 | ₩15,024 | ₩14,904 | ₩14,957 | +0.18% | 10.7만 |
|---|
| 2026.03.13 | ₩14,997 | ₩15,050 | ₩14,811 | ₩14,837 | -1.07% | 9.7만 |
|---|
| 2026.03.12 | ₩15,237 | ₩15,317 | ₩15,050 | ₩15,050 | -1.22% | 19.2만 |
|---|
| 2026.03.11 | ₩15,303 | ₩15,397 | ₩15,197 | ₩15,303 | 0.00% | 26.5만 |
|---|
| 2026.03.10 | ₩15,183 | ₩15,317 | ₩15,143 | ₩15,263 | +0.53% | 27.1만 |
|---|
| 2026.03.09 | ₩15,037 | ₩15,157 | ₩14,797 | ₩15,117 | +0.53% | 29.4만 |
|---|
| 2026.03.06 | ₩15,170 | ₩15,250 | ₩15,130 | ₩15,157 | -0.09% | 17.6만 |
|---|
| 2026.03.05 | ₩15,623 | ₩15,636 | ₩15,330 | ₩15,397 | -1.45% | 23.3만 |
|---|
| 2026.03.04 | ₩15,636 | ₩15,769 | ₩15,610 | ₩15,623 | -0.09% | 15.2만 |
|---|
| 2026.03.03 | ₩15,916 | ₩15,969 | ₩15,450 | ₩15,636 | -1.76% | 28.8만 |
|---|
| 2026.03.02 | ₩15,969 | ₩16,009 | ₩15,889 | ₩15,983 | +0.08% | 18.8만 |
|---|
| 2026.02.27 | ₩15,983 | ₩16,049 | ₩15,929 | ₩16,049 | +0.42% | 12.7만 |
|---|
| 2026.02.26 | ₩16,116 | ₩16,129 | ₩15,983 | ₩16,036 | -0.50% | 20.3만 |
|---|
| 2026.02.25 | ₩16,036 | ₩16,102 | ₩16,009 | ₩16,102 | +0.42% | 11.2만 |
|---|
| 2026.02.24 | ₩15,916 | ₩16,009 | ₩15,916 | ₩15,969 | +0.33% | 18.8만 |
|---|
| 2026.02.23 | ₩15,969 | ₩15,983 | ₩15,836 | ₩15,916 | -0.33% | 10.4만 |
|---|
| 2026.02.20 | ₩15,876 | ₩15,983 | ₩15,863 | ₩15,983 | +0.67% | 11만 |
|---|
| 2026.02.19 | ₩15,889 | ₩15,916 | ₩15,823 | ₩15,823 | -0.42% | 7.2만 |
|---|
| 2026.02.18 | ₩15,956 | ₩15,996 | ₩15,903 | ₩15,969 | +0.08% | 12.4만 |
|---|
| 2026.02.17 | ₩15,916 | ₩15,929 | ₩15,769 | ₩15,889 | -0.17% | 12만 |
|---|
| 2026.02.13 | ₩15,943 | ₩15,983 | ₩15,863 | ₩15,916 | -0.17% | 14.5만 |
|---|
| 2026.02.12 | ₩16,169 | ₩16,222 | ₩15,996 | ₩16,023 | -0.91% | 18.9만 |
|---|
| 2026.02.11 | ₩16,156 | ₩16,169 | ₩16,062 | ₩16,116 | -0.25% | 8.6만 |
|---|
| 2026.02.10 | ₩16,102 | ₩16,156 | ₩16,062 | ₩16,102 | 0.00% | 12.8만 |
|---|
| 2026.02.09 | ₩15,983 | ₩16,062 | ₩15,849 | ₩16,062 | +0.50% | 14만 |
|---|
| 2026.02.06 | ₩15,823 | ₩15,956 | ₩15,823 | ₩15,956 | +0.84% | 15.9만 |
|---|
| 2026.02.05 | ₩15,743 | ₩15,823 | ₩15,690 | ₩15,743 | 0.00% | 14.2만 |
|---|
| 2026.02.04 | ₩15,916 | ₩15,943 | ₩15,796 | ₩15,823 | -0.59% | 20.7만 |
|---|
| 2026.02.03 | ₩15,983 | ₩15,996 | ₩15,783 | ₩15,916 | -0.42% | 22.7만 |
|---|
| 2026.02.02 | ₩15,863 | ₩15,969 | ₩15,783 | ₩15,903 | +0.25% | 12.8만 |
|---|
| 2026.01.30 | ₩15,903 | ₩15,916 | ₩15,743 | ₩15,849 | -0.34% | 11.7만 |
|---|
| 2026.01.29 | ₩15,943 | ₩15,943 | ₩15,716 | ₩15,836 | -0.67% | 21.8만 |
|---|
| 2026.01.28 | ₩15,983 | ₩15,996 | ₩15,823 | ₩15,876 | -0.67% | 13.8만 |
|---|
| 2026.01.27 | ₩15,969 | ₩15,969 | ₩15,903 | ₩15,969 | 0.00% | 19.3만 |
|---|
| 2026.01.26 | ₩15,889 | ₩15,996 | ₩15,823 | ₩15,943 | +0.34% | 12.8만 |
|---|
| 2026.01.23 | ₩15,929 | ₩15,929 | ₩15,809 | ₩15,849 | -0.50% | 14만 |
|---|
| 2026.01.22 | ₩15,823 | ₩15,916 | ₩15,823 | ₩15,889 | +0.42% | 12.4만 |
|---|
| 2026.01.21 | ₩15,650 | ₩15,769 | ₩15,636 | ₩15,743 | +0.60% | 14.7만 |
|---|
| 2026.01.20 | ₩15,730 | ₩15,730 | ₩15,570 | ₩15,610 | -0.76% | 19.4만 |
|---|
| 2026.01.16 | ₩15,929 | ₩16,036 | ₩15,903 | ₩15,903 | -0.17% | 9.8만 |
|---|
| 2026.01.15 | ₩16,023 | ₩16,049 | ₩15,929 | ₩15,929 | -0.58% | 20.2만 |
|---|
| 2026.01.14 | ₩16,023 | ₩16,062 | ₩15,916 | ₩15,983 | -0.25% | 16.7만 |
|---|
| 2026.01.13 | ₩15,916 | ₩15,983 | ₩15,903 | ₩15,983 | +0.42% | 23.2만 |
|---|
| 2026.01.12 | ₩15,769 | ₩15,943 | ₩15,743 | ₩15,903 | +0.84% | 23.1만 |
|---|
| 2026.01.09 | ₩15,650 | ₩15,769 | ₩15,650 | ₩15,769 | +0.77% | 21.8만 |
|---|
| 2026.01.08 | ₩15,623 | ₩15,703 | ₩15,596 | ₩15,676 | +0.34% | 11.8만 |
|---|
| 2026.01.07 | ₩15,849 | ₩15,849 | ₩15,570 | ₩15,583 | -1.68% | 48.9만 |
|---|
| 2026.01.06 | ₩15,783 | ₩15,823 | ₩15,716 | ₩15,796 | +0.08% | 20.5만 |
|---|
| 2026.01.05 | ₩15,730 | ₩15,769 | ₩15,676 | ₩15,769 | +0.25% | 15.2만 |
|---|
| 2026.01.02 | ₩15,716 | ₩15,783 | ₩15,636 | ₩15,716 | 0.00% | 19.4만 |
|---|
| 2025.12.31 | ₩15,743 | ₩15,756 | ₩15,596 | ₩15,596 | -0.93% | 20.9만 |
|---|
| 2025.12.30 | ₩15,690 | ₩15,730 | ₩15,636 | ₩15,703 | +0.08% | 15.5만 |
|---|
| 2025.12.29 | ₩15,650 | ₩15,663 | ₩15,583 | ₩15,636 | -0.09% | 10.5만 |
|---|
| 2025.12.26 | ₩15,676 | ₩15,676 | ₩15,623 | ₩15,650 | -0.17% | 10.1만 |
|---|
| 2025.12.24 | ₩15,610 | ₩15,636 | ₩15,570 | ₩15,610 | 0.00% | 9.4만 |
|---|
| 2025.12.23 | ₩15,583 | ₩15,596 | ₩15,423 | ₩15,570 | -0.09% | 13.9만 |
|---|
| 2025.12.22 | ₩15,503 | ₩15,556 | ₩15,397 | ₩15,543 | +0.26% | 10.9만 |
|---|
| 2025.12.19 | ₩15,436 | ₩15,636 | ₩15,436 | ₩15,623 | +1.21% | 21만 |
|---|
| 2025.12.18 | ₩15,503 | ₩15,530 | ₩15,370 | ₩15,423 | -0.52% | 18.5만 |
|---|
| 2025.12.17 | ₩15,516 | ₩15,583 | ₩15,357 | ₩15,410 | -0.69% | 12.8만 |
|---|
| 2025.12.16 | ₩15,543 | ₩15,570 | ₩15,436 | ₩15,476 | -0.43% | 27.2만 |
|---|
| 2025.12.15 | ₩15,623 | ₩15,650 | ₩15,516 | ₩15,516 | -0.68% | 10.7만 |
|---|
| 2025.12.12 | ₩15,663 | ₩15,690 | ₩15,516 | ₩15,570 | -0.60% | 12.4만 |
|---|
| 2025.12.11 | ₩15,716 | ₩15,716 | ₩15,610 | ₩15,663 | -0.34% | 17.8만 |
|---|
| 2025.12.10 | ₩15,636 | ₩15,743 | ₩15,583 | ₩15,743 | +0.68% | 14.9만 |
|---|
| 2025.12.09 | ₩15,610 | ₩15,663 | ₩15,570 | ₩15,583 | -0.17% | 11.9만 |
|---|
| 2025.12.08 | ₩15,623 | ₩15,636 | ₩15,556 | ₩15,623 | 0.00% | 20만 |
|---|
| 2025.12.05 | ₩15,610 | ₩15,636 | ₩15,556 | ₩15,596 | -0.09% | 21.3만 |
|---|
| 2025.12.04 | ₩15,556 | ₩15,570 | ₩15,463 | ₩15,556 | 0.00% | 15.3만 |
|---|
| 2025.12.03 | ₩15,503 | ₩15,503 | ₩15,383 | ₩15,503 | 0.00% | 15.7만 |
|---|
| 2025.12.02 | ₩15,516 | ₩15,516 | ₩15,383 | ₩15,476 | -0.26% | 25.2만 |
|---|
| 2025.12.01 | ₩15,410 | ₩15,503 | ₩15,397 | ₩15,423 | +0.09% | 11.8만 |
|---|
| 2025.11.28 | ₩15,436 | ₩15,476 | ₩15,370 | ₩15,463 | +0.17% | 14.5만 |
|---|
| 2025.11.26 | ₩15,370 | ₩15,410 | ₩15,290 | ₩15,290 | -0.52% | 17.9만 |
|---|
| 2025.11.25 | ₩15,130 | ₩15,263 | ₩15,077 | ₩15,263 | +0.88% | 25.2만 |
|---|
| 2025.11.24 | ₩15,050 | ₩15,064 | ₩14,984 | ₩15,050 | 0.00% | 14.3만 |
|---|
| 2025.11.21 | ₩14,877 | ₩14,984 | ₩14,824 | ₩14,917 | +0.27% | 21만 |
|---|
| 2025.11.20 | ₩15,077 | ₩15,183 | ₩14,784 | ₩14,824 | -1.68% | 20.7만 |
|---|
| 2025.11.19 | ₩14,850 | ₩14,970 | ₩14,850 | ₩14,970 | +0.81% | 19.3만 |
|---|
| 2025.11.18 | ₩14,930 | ₩14,930 | ₩14,744 | ₩14,864 | -0.45% | 11.7만 |
|---|
| 2025.11.17 | ₩15,117 | ₩15,130 | ₩14,797 | ₩14,930 | -1.23% | 18.1만 |
|---|
| 2025.11.14 | ₩15,077 | ₩15,143 | ₩14,970 | ₩15,104 | +0.18% | 25만 |
|---|
| 2025.11.13 | ₩15,423 | ₩15,423 | ₩15,183 | ₩15,237 | -1.21% | 22.4만 |
|---|
| 2025.11.12 | ₩15,450 | ₩15,463 | ₩15,370 | ₩15,423 | -0.17% | 13.2만 |
|---|
| 2025.11.11 | ₩15,476 | ₩15,476 | ₩15,317 | ₩15,410 | -0.43% | 22.1만 |
|---|
| 2025.11.10 | ₩15,423 | ₩15,436 | ₩15,370 | ₩15,410 | -0.09% | 16.4만 |
|---|
| 2025.11.07 | ₩15,357 | ₩15,383 | ₩15,197 | ₩15,277 | -0.52% | 19.6만 |
|---|
| 2025.11.06 | ₩15,450 | ₩15,450 | ₩15,317 | ₩15,317 | -0.86% | 11.1만 |
|---|
| 2025.11.05 | ₩15,450 | ₩15,463 | ₩15,383 | ₩15,423 | -0.17% | 11.1만 |
|---|
| 2025.11.04 | ₩15,476 | ₩15,476 | ₩15,343 | ₩15,397 | -0.52% | 15.9만 |
|---|
| 2025.11.03 | ₩15,516 | ₩15,610 | ₩15,423 | ₩15,476 | -0.26% | 11.7만 |
|---|
| 2025.10.31 | ₩15,583 | ₩15,583 | ₩15,450 | ₩15,530 | -0.34% | 13.7만 |
|---|
| 2025.10.30 | ₩15,490 | ₩15,490 | ₩15,410 | ₩15,490 | 0.00% | 17만 |
|---|
| 2025.10.29 | ₩15,583 | ₩15,583 | ₩15,436 | ₩15,503 | -0.51% | 10.5만 |
|---|
| 2025.10.28 | ₩15,596 | ₩15,596 | ₩15,490 | ₩15,543 | -0.34% | 13.5만 |
|---|
| 2025.10.27 | ₩15,570 | ₩15,570 | ₩15,476 | ₩15,556 | -0.09% | 13.8만 |
|---|
| 2025.10.24 | ₩15,516 | ₩15,516 | ₩15,423 | ₩15,423 | -0.60% | 13만 |
|---|
| 2025.10.23 | ₩15,357 | ₩15,410 | ₩15,317 | ₩15,397 | +0.26% | 17.5만 |
|---|
| 2025.10.22 | ₩15,516 | ₩15,556 | ₩15,277 | ₩15,290 | -1.46% | 19.3만 |
|---|
| 2025.10.21 | ₩15,423 | ₩15,450 | ₩15,383 | ₩15,450 | +0.17% | 16.9만 |
|---|
| 2025.10.20 | ₩15,423 | ₩15,476 | ₩15,370 | ₩15,423 | 0.00% | 17.6만 |
|---|
| 2025.10.17 | ₩15,383 | ₩15,450 | ₩15,250 | ₩15,250 | -0.87% | 13.6만 |
|---|
| 2025.10.16 | ₩15,530 | ₩15,530 | ₩15,317 | ₩15,343 | -1.20% | 17.4만 |
|---|
| 2025.10.15 | ₩15,423 | ₩15,530 | ₩15,317 | ₩15,463 | +0.26% | 15.6만 |
|---|
| 2025.10.14 | ₩15,410 | ₩15,476 | ₩15,290 | ₩15,397 | -0.09% | 21.9만 |
|---|
| 2025.10.13 | ₩15,450 | ₩15,516 | ₩15,330 | ₩15,436 | -0.09% | 38.6만 |
|---|
| 2025.10.10 | ₩15,636 | ₩15,636 | ₩15,263 | ₩15,303 | -2.13% | 16.5만 |
|---|