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 | ₩15,719 | ₩15,865 | ₩15,612 | ₩15,825 | +0.68% | 20.6만 |
| 2026.10.08 | ₩15,665 | ₩15,692 | ₩15,492 | ₩15,585 | -0.51% | 34.1만 |
| 2026.10.07 | ₩15,652 | ₩15,692 | ₩15,505 | ₩15,559 | -0.60% | 25.7만 |
| 2026.10.06 | ₩15,532 | ₩15,732 | ₩15,505 | ₩15,692 | +1.03% | 14만 |
| 2026.10.05 | ₩15,532 | ₩15,625 | ₩15,386 | ₩15,545 | +0.09% | 15만 |
| 2026.10.02 | ₩15,585 | ₩15,745 | ₩15,545 | ₩15,572 | -0.09% | 14.4만 |
| 2026.10.01 | ₩15,545 | ₩15,599 | ₩15,386 | ₩15,532 | -0.09% | 14.8만 |
| 2026.09.30 | ₩15,878 | ₩15,878 | ₩15,532 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,559 |
| -2.01% |
| 32.6만 |
| 2026.09.29 | ₩15,772 | ₩15,812 | ₩15,599 | ₩15,772 | 0.00% | 18.2만 |
|---|
| 2026.09.28 | ₩16,038 | ₩16,038 | ₩15,719 | ₩15,772 | -1.66% | 24만 |
|---|
| 2026.09.25 | ₩16,078 | ₩16,145 | ₩15,838 | ₩16,065 | -0.08% | 18.3만 |
|---|
| 2026.09.24 | ₩16,145 | ₩16,158 | ₩15,905 | ₩16,052 | -0.58% | 9.9만 |
|---|
| 2026.09.23 | ₩16,305 | ₩16,345 | ₩16,131 | ₩16,198 | -0.65% | 6.7만 |
|---|
| 2026.09.22 | ₩16,358 | ₩16,531 | ₩16,345 | ₩16,371 | +0.08% | 10.9만 |
|---|
| 2026.09.21 | ₩16,251 | ₩16,385 | ₩16,225 | ₩16,331 | +0.49% | 7.3만 |
|---|
| 2026.09.18 | ₩16,331 | ₩16,331 | ₩16,105 | ₩16,238 | -0.57% | 12.4만 |
|---|
| 2026.09.17 | ₩16,345 | ₩16,371 | ₩16,238 | ₩16,318 | -0.16% | 7만 |
|---|
| 2026.09.16 | ₩16,305 | ₩16,305 | ₩16,065 | ₩16,171 | -0.82% | 11.7만 |
|---|
| 2026.09.15 | ₩16,171 | ₩16,318 | ₩16,118 | ₩16,198 | +0.16% | 23.8만 |
|---|
| 2026.09.14 | ₩16,185 | ₩16,225 | ₩16,078 | ₩16,225 | +0.25% | 8.3만 |
|---|
| 2026.09.11 | ₩16,238 | ₩16,251 | ₩16,145 | ₩16,211 | -0.16% | 7.8만 |
|---|
| 2026.09.10 | ₩16,358 | ₩16,465 | ₩16,052 | ₩16,092 | -1.63% | 13.7만 |
|---|
| 2026.09.09 | ₩16,558 | ₩16,638 | ₩16,371 | ₩16,451 | -0.64% | 9.7만 |
|---|
| 2026.09.08 | ₩16,558 | ₩16,598 | ₩16,438 | ₩16,571 | +0.08% | 11.3만 |
|---|
| 2026.09.04 | ₩16,678 | ₩16,678 | ₩16,531 | ₩16,598 | -0.48% | 6.5만 |
|---|
| 2026.09.03 | ₩16,638 | ₩16,704 | ₩16,518 | ₩16,678 | +0.24% | 13만 |
|---|
| 2026.09.02 | ₩16,664 | ₩16,678 | ₩16,531 | ₩16,584 | -0.48% | 7만 |
|---|
| 2026.09.01 | ₩16,558 | ₩16,651 | ₩16,504 | ₩16,624 | +0.40% | 11만 |
|---|
| 2026.08.31 | ₩16,651 | ₩16,718 | ₩16,491 | ₩16,571 | -0.48% | 13.9만 |
|---|
| 2026.08.28 | ₩16,638 | ₩16,731 | ₩16,558 | ₩16,611 | -0.16% | 11.6만 |
|---|
| 2026.08.27 | ₩16,704 | ₩16,704 | ₩16,558 | ₩16,558 | -0.88% | 6.6만 |
|---|
| 2026.08.26 | ₩16,664 | ₩16,731 | ₩16,584 | ₩16,624 | -0.24% | 12.1만 |
|---|
| 2026.08.25 | ₩16,664 | ₩16,691 | ₩16,584 | ₩16,624 | -0.24% | 10.2만 |
|---|
| 2026.08.24 | ₩16,518 | ₩16,558 | ₩16,398 | ₩16,531 | +0.08% | 3.8만 |
|---|
| 2026.08.21 | ₩16,411 | ₩16,518 | ₩16,331 | ₩16,518 | +0.65% | 4.7만 |
|---|
| 2026.08.20 | ₩16,371 | ₩16,451 | ₩16,278 | ₩16,305 | -0.41% | 6.8만 |
|---|
| 2026.08.19 | ₩16,531 | ₩16,584 | ₩16,345 | ₩16,425 | -0.64% | 5.6만 |
|---|
| 2026.08.18 | ₩16,611 | ₩16,611 | ₩16,478 | ₩16,531 | -0.48% | 14만 |
|---|
| 2026.08.17 | ₩16,571 | ₩16,638 | ₩16,465 | ₩16,611 | +0.24% | 7.8만 |
|---|
| 2026.08.14 | ₩16,518 | ₩16,584 | ₩16,438 | ₩16,584 | +0.40% | 9.5만 |
|---|
| 2026.08.13 | ₩16,638 | ₩16,758 | ₩16,531 | ₩16,651 | +0.08% | 10.1만 |
|---|
| 2026.08.12 | ₩16,664 | ₩16,718 | ₩16,544 | ₩16,651 | -0.08% | 12.3만 |
|---|
| 2026.08.11 | ₩16,584 | ₩16,651 | ₩16,544 | ₩16,651 | +0.40% | 9.4만 |
|---|
| 2026.08.10 | ₩16,411 | ₩16,611 | ₩16,398 | ₩16,558 | +0.89% | 17.3만 |
|---|
| 2026.08.07 | ₩16,385 | ₩16,518 | ₩16,318 | ₩16,385 | 0.00% | 13만 |
|---|
| 2026.08.06 | ₩16,398 | ₩16,438 | ₩16,265 | ₩16,358 | -0.24% | 9.4만 |
|---|
| 2026.08.05 | ₩16,451 | ₩16,491 | ₩16,305 | ₩16,398 | -0.32% | 11.7만 |
|---|
| 2026.08.04 | ₩16,318 | ₩16,451 | ₩16,278 | ₩16,345 | +0.16% | 8.1만 |
|---|
| 2026.08.03 | ₩16,118 | ₩16,385 | ₩16,118 | ₩16,198 | +0.50% | 9.8만 |
|---|
| 2026.07.31 | ₩16,265 | ₩16,265 | ₩16,065 | ₩16,131 | -0.82% | 8.8만 |
|---|
| 2026.07.30 | ₩15,892 | ₩16,198 | ₩15,798 | ₩16,171 | +1.76% | 9.3만 |
|---|
| 2026.07.29 | ₩15,972 | ₩15,985 | ₩15,745 | ₩15,785 | -1.17% | 8.4만 |
|---|
| 2026.07.28 | ₩15,905 | ₩16,012 | ₩15,745 | ₩15,958 | +0.34% | 7.9만 |
|---|
| 2026.07.27 | ₩15,985 | ₩16,092 | ₩15,705 | ₩15,825 | -1.00% | 11.2만 |
|---|
| 2026.07.24 | ₩15,865 | ₩15,905 | ₩15,785 | ₩15,865 | 0.00% | 7.1만 |
|---|
| 2026.07.23 | ₩15,892 | ₩15,945 | ₩15,719 | ₩15,798 | -0.59% | 9.5만 |
|---|
| 2026.07.22 | ₩15,985 | ₩16,025 | ₩15,878 | ₩15,945 | -0.25% | 9.2만 |
|---|
| 2026.07.21 | ₩16,105 | ₩16,105 | ₩15,905 | ₩15,932 | -1.08% | 9.3만 |
|---|
| 2026.07.20 | ₩16,012 | ₩16,038 | ₩15,865 | ₩15,985 | -0.17% | 6.3만 |
|---|
| 2026.07.17 | ₩16,052 | ₩16,131 | ₩15,878 | ₩15,905 | -0.91% | 6.8만 |
|---|
| 2026.07.16 | ₩16,211 | ₩16,305 | ₩16,105 | ₩16,198 | -0.08% | 6.2만 |
|---|
| 2026.07.15 | ₩16,198 | ₩16,305 | ₩16,145 | ₩16,211 | +0.08% | 6.5만 |
|---|
| 2026.07.14 | ₩16,358 | ₩16,358 | ₩16,198 | ₩16,225 | -0.81% | 9.8만 |
|---|
| 2026.07.13 | ₩16,331 | ₩16,451 | ₩16,265 | ₩16,331 | 0.00% | 12.6만 |
|---|
| 2026.07.10 | ₩16,278 | ₩16,438 | ₩16,251 | ₩16,358 | +0.49% | 6.8만 |
|---|
| 2026.07.09 | ₩16,238 | ₩16,278 | ₩16,198 | ₩16,251 | +0.08% | 7.3만 |
|---|
| 2026.07.08 | ₩16,185 | ₩16,198 | ₩15,972 | ₩16,158 | -0.16% | 8.4만 |
|---|
| 2026.07.07 | ₩16,251 | ₩16,305 | ₩16,171 | ₩16,251 | 0.00% | 8.8만 |
|---|
| 2026.07.06 | ₩16,158 | ₩16,345 | ₩16,118 | ₩16,211 | +0.33% | 13.2만 |
|---|
| 2026.07.02 | ₩16,158 | ₩16,251 | ₩15,998 | ₩16,118 | -0.25% | 7.9만 |
|---|
| 2026.07.01 | ₩16,092 | ₩16,185 | ₩16,052 | ₩16,092 | 0.00% | 12.4만 |
|---|
| 2026.06.30 | ₩16,052 | ₩16,118 | ₩16,025 | ₩16,105 | +0.33% | 17.2만 |
|---|
| 2026.06.29 | ₩15,878 | ₩15,972 | ₩15,825 | ₩15,972 | +0.59% | 13.1만 |
|---|
| 2026.06.26 | ₩15,679 | ₩15,865 | ₩15,572 | ₩15,759 | +0.51% | 7.1만 |
|---|
| 2026.06.25 | ₩15,798 | ₩15,918 | ₩15,652 | ₩15,732 | -0.42% | 6.9만 |
|---|
| 2026.06.24 | ₩15,745 | ₩15,812 | ₩15,652 | ₩15,679 | -0.42% | 7.6만 |
|---|
| 2026.06.23 | ₩15,585 | ₩15,759 | ₩15,585 | ₩15,705 | +0.77% | 8.2만 |
|---|
| 2026.06.22 | ₩15,838 | ₩15,892 | ₩15,692 | ₩15,732 | -0.67% | 9.9만 |
|---|
| 2026.06.18 | ₩15,892 | ₩15,972 | ₩15,785 | ₩15,825 | -0.42% | 8만 |
|---|
| 2026.06.17 | ₩15,972 | ₩16,012 | ₩15,692 | ₩15,772 | -1.25% | 8.8만 |
|---|
| 2026.06.16 | ₩16,012 | ₩16,012 | ₩15,892 | ₩15,918 | -0.58% | 5.1만 |
|---|
| 2026.06.15 | ₩15,958 | ₩16,052 | ₩15,918 | ₩16,012 | +0.33% | 7.7만 |
|---|
| 2026.06.12 | ₩15,905 | ₩15,945 | ₩15,825 | ₩15,892 | -0.08% | 10만 |
|---|
| 2026.06.11 | ₩15,692 | ₩15,905 | ₩15,585 | ₩15,798 | +0.68% | 14.6만 |
|---|
| 2026.06.10 | ₩15,732 | ₩15,798 | ₩15,572 | ₩15,599 | -0.85% | 10.1만 |
|---|
| 2026.06.09 | ₩15,665 | ₩15,825 | ₩15,439 | ₩15,732 | +0.43% | 16.7만 |
|---|
| 2026.06.08 | ₩15,745 | ₩15,812 | ₩15,492 | ₩15,545 | -1.27% | 9.6만 |
|---|
| 2026.06.05 | ₩15,932 | ₩15,972 | ₩15,559 | ₩15,612 | -2.01% | 13.6만 |
|---|
| 2026.06.04 | ₩15,958 | ₩16,012 | ₩15,945 | ₩15,958 | 0.00% | 9.5만 |
|---|
| 2026.06.03 | ₩16,092 | ₩16,118 | ₩15,972 | ₩15,998 | -0.58% | 8.6만 |
|---|
| 2026.06.02 | ₩15,985 | ₩16,118 | ₩15,985 | ₩16,078 | +0.58% | 13.1만 |
|---|
| 2026.06.01 | ₩16,092 | ₩16,092 | ₩15,905 | ₩15,945 | -0.91% | 21.2만 |
|---|
| 2026.05.29 | ₩16,025 | ₩16,105 | ₩16,012 | ₩16,092 | +0.42% | 12.4만 |
|---|
| 2026.05.28 | ₩15,985 | ₩16,012 | ₩15,905 | ₩15,998 | +0.08% | 11.8만 |
|---|
| 2026.05.27 | ₩15,945 | ₩15,985 | ₩15,878 | ₩15,972 | +0.17% | 6.2만 |
|---|
| 2026.05.26 | ₩15,878 | ₩15,972 | ₩15,825 | ₩15,892 | +0.08% | 12.4만 |
|---|
| 2026.05.22 | ₩15,892 | ₩15,905 | ₩15,732 | ₩15,785 | -0.67% | 8.2만 |
|---|
| 2026.05.21 | ₩15,772 | ₩15,838 | ₩15,692 | ₩15,798 | +0.17% | 9.6만 |
|---|
| 2026.05.20 | ₩15,559 | ₩15,772 | ₩15,492 | ₩15,759 | +1.28% | 15.9만 |
|---|
| 2026.05.19 | ₩15,332 | ₩15,532 | ₩15,332 | ₩15,505 | +1.13% | 11.1만 |
|---|
| 2026.05.18 | ₩15,465 | ₩15,505 | ₩15,346 | ₩15,479 | +0.09% | 12만 |
|---|
| 2026.05.15 | ₩15,639 | ₩15,705 | ₩15,372 | ₩15,386 | -1.62% | 10.2만 |
|---|
| 2026.05.14 | ₩15,852 | ₩15,958 | ₩15,798 | ₩15,838 | -0.08% | 10.5만 |
|---|
| 2026.05.13 | ₩15,852 | ₩15,852 | ₩15,719 | ₩15,825 | -0.17% | 12.4만 |
|---|
| 2026.05.12 | ₩15,892 | ₩15,892 | ₩15,732 | ₩15,838 | -0.34% | 8.4만 |
|---|
| 2026.05.11 | ₩15,865 | ₩15,918 | ₩15,798 | ₩15,878 | +0.08% | 14.8만 |
|---|
| 2026.05.08 | ₩15,878 | ₩15,878 | ₩15,732 | ₩15,852 | -0.17% | 6.2만 |
|---|
| 2026.05.07 | ₩15,972 | ₩15,972 | ₩15,759 | ₩15,825 | -0.92% | 12.5만 |
|---|
| 2026.05.06 | ₩15,812 | ₩15,878 | ₩15,705 | ₩15,865 | +0.34% | 11.8만 |
|---|
| 2026.05.05 | ₩15,692 | ₩15,719 | ₩15,625 | ₩15,679 | -0.08% | 6.3만 |
|---|
| 2026.05.04 | ₩15,798 | ₩15,798 | ₩15,532 | ₩15,585 | -1.35% | 9.3만 |
|---|
| 2026.05.01 | ₩15,825 | ₩15,892 | ₩15,719 | ₩15,759 | -0.42% | 10.8만 |
|---|
| 2026.04.30 | ₩15,625 | ₩15,772 | ₩15,545 | ₩15,759 | +0.85% | 14.7만 |
|---|
| 2026.04.29 | ₩15,559 | ₩15,625 | ₩15,452 | ₩15,492 | -0.43% | 14만 |
|---|
| 2026.04.28 | ₩15,585 | ₩15,599 | ₩15,452 | ₩15,545 | -0.26% | 11만 |
|---|
| 2026.04.27 | ₩15,585 | ₩15,625 | ₩15,519 | ₩15,625 | +0.26% | 13.7만 |
|---|
| 2026.04.24 | ₩15,452 | ₩15,572 | ₩15,399 | ₩15,532 | +0.52% | 10.5만 |
|---|
| 2026.04.23 | ₩15,559 | ₩15,639 | ₩15,399 | ₩15,479 | -0.51% | 9.4만 |
|---|
| 2026.04.22 | ₩15,625 | ₩15,719 | ₩15,519 | ₩15,532 | -0.60% | 5.9만 |
|---|
| 2026.04.21 | ₩15,665 | ₩15,732 | ₩15,505 | ₩15,559 | -0.68% | 8.2만 |
|---|
| 2026.04.20 | ₩15,665 | ₩15,692 | ₩15,599 | ₩15,639 | -0.17% | 5.3만 |
|---|
| 2026.04.17 | ₩15,665 | ₩15,772 | ₩15,572 | ₩15,679 | +0.09% | 15.7만 |
|---|
| 2026.04.16 | ₩15,572 | ₩15,599 | ₩15,492 | ₩15,599 | +0.17% | 8.8만 |
|---|
| 2026.04.15 | ₩15,559 | ₩15,652 | ₩15,479 | ₩15,519 | -0.26% | 17만 |
|---|
| 2026.04.14 | ₩15,572 | ₩15,652 | ₩15,465 | ₩15,652 | +0.51% | 15.2만 |
|---|
| 2026.04.13 | ₩15,292 | ₩15,505 | ₩15,212 | ₩15,492 | +1.31% | 15.1만 |
|---|
| 2026.04.10 | ₩15,412 | ₩15,412 | ₩15,239 | ₩15,292 | -0.78% | 11.2만 |
|---|
| 2026.04.09 | ₩15,332 | ₩15,346 | ₩15,212 | ₩15,319 | -0.09% | 21만 |
|---|
| 2026.04.08 | ₩15,186 | ₩15,332 | ₩15,119 | ₩15,266 | +0.53% | 16.4만 |
|---|
| 2026.04.07 | ₩14,879 | ₩14,879 | ₩14,746 | ₩14,879 | 0.00% | 22.6만 |
|---|
| 2026.04.06 | ₩14,813 | ₩14,906 | ₩14,733 | ₩14,879 | +0.45% | 14.8만 |
|---|
| 2026.04.02 | ₩14,626 | ₩14,866 | ₩14,533 | ₩14,839 | +1.46% | 22.6만 |
|---|
| 2026.04.01 | ₩14,613 | ₩14,879 | ₩14,613 | ₩14,799 | +1.28% | 18.7만 |
|---|
| 2026.03.31 | ₩14,213 | ₩14,600 | ₩14,213 | ₩14,600 | +2.72% | 20.5만 |
|---|
| 2026.03.30 | ₩14,227 | ₩14,360 | ₩14,120 | ₩14,147 | -0.56% | 12만 |
|---|
| 2026.03.27 | ₩14,386 | ₩14,440 | ₩14,107 | ₩14,173 | -1.48% | 15.7만 |
|---|
| 2026.03.26 | ₩14,613 | ₩14,733 | ₩14,386 | ₩14,413 | -1.37% | 16.7만 |
|---|
| 2026.03.25 | ₩14,786 | ₩14,826 | ₩14,693 | ₩14,719 | -0.45% | 18.5만 |
|---|
| 2026.03.24 | ₩14,560 | ₩14,746 | ₩14,466 | ₩14,640 | +0.55% | 16.9만 |
|---|
| 2026.03.23 | ₩14,613 | ₩14,693 | ₩14,466 | ₩14,573 | -0.27% | 15.7만 |
|---|
| 2026.03.20 | ₩14,706 | ₩14,706 | ₩14,333 | ₩14,440 | -1.81% | 11.1만 |
|---|
| 2026.03.19 | ₩14,773 | ₩14,799 | ₩14,546 | ₩14,653 | -0.81% | 28.6만 |
|---|
| 2026.03.18 | ₩15,039 | ₩15,039 | ₩14,839 | ₩14,866 | -1.15% | 15.5만 |
|---|
| 2026.03.17 | ₩15,066 | ₩15,119 | ₩14,999 | ₩15,039 | -0.18% | 8.1만 |
|---|
| 2026.03.16 | ₩14,933 | ₩15,026 | ₩14,906 | ₩14,959 | +0.18% | 10.7만 |
|---|
| 2026.03.13 | ₩14,999 | ₩15,053 | ₩14,813 | ₩14,839 | -1.07% | 9.7만 |
|---|
| 2026.03.12 | ₩15,239 | ₩15,319 | ₩15,053 | ₩15,053 | -1.22% | 19.2만 |
|---|
| 2026.03.11 | ₩15,306 | ₩15,399 | ₩15,199 | ₩15,306 | 0.00% | 26.5만 |
|---|
| 2026.03.10 | ₩15,186 | ₩15,319 | ₩15,146 | ₩15,266 | +0.53% | 27.1만 |
|---|
| 2026.03.09 | ₩15,039 | ₩15,159 | ₩14,799 | ₩15,119 | +0.53% | 29.4만 |
|---|
| 2026.03.06 | ₩15,172 | ₩15,252 | ₩15,132 | ₩15,159 | -0.09% | 17.6만 |
|---|
| 2026.03.05 | ₩15,625 | ₩15,639 | ₩15,332 | ₩15,399 | -1.45% | 23.3만 |
|---|
| 2026.03.04 | ₩15,639 | ₩15,772 | ₩15,612 | ₩15,625 | -0.09% | 15.2만 |
|---|
| 2026.03.03 | ₩15,918 | ₩15,972 | ₩15,452 | ₩15,639 | -1.76% | 28.8만 |
|---|
| 2026.03.02 | ₩15,972 | ₩16,012 | ₩15,892 | ₩15,985 | +0.08% | 18.8만 |
|---|
| 2026.02.27 | ₩15,985 | ₩16,052 | ₩15,932 | ₩16,052 | +0.42% | 12.7만 |
|---|
| 2026.02.26 | ₩16,118 | ₩16,131 | ₩15,985 | ₩16,038 | -0.50% | 20.3만 |
|---|
| 2026.02.25 | ₩16,038 | ₩16,105 | ₩16,012 | ₩16,105 | +0.42% | 11.2만 |
|---|
| 2026.02.24 | ₩15,918 | ₩16,012 | ₩15,918 | ₩15,972 | +0.33% | 18.8만 |
|---|
| 2026.02.23 | ₩15,972 | ₩15,985 | ₩15,838 | ₩15,918 | -0.33% | 10.4만 |
|---|
| 2026.02.20 | ₩15,878 | ₩15,985 | ₩15,865 | ₩15,985 | +0.67% | 11만 |
|---|
| 2026.02.19 | ₩15,892 | ₩15,918 | ₩15,825 | ₩15,825 | -0.42% | 7.2만 |
|---|
| 2026.02.18 | ₩15,958 | ₩15,998 | ₩15,905 | ₩15,972 | +0.08% | 12.4만 |
|---|
| 2026.02.17 | ₩15,918 | ₩15,932 | ₩15,772 | ₩15,892 | -0.17% | 12만 |
|---|
| 2026.02.13 | ₩15,945 | ₩15,985 | ₩15,865 | ₩15,918 | -0.17% | 14.5만 |
|---|
| 2026.02.12 | ₩16,171 | ₩16,225 | ₩15,998 | ₩16,025 | -0.91% | 18.9만 |
|---|
| 2026.02.11 | ₩16,158 | ₩16,171 | ₩16,065 | ₩16,118 | -0.25% | 8.6만 |
|---|
| 2026.02.10 | ₩16,105 | ₩16,158 | ₩16,065 | ₩16,105 | 0.00% | 12.8만 |
|---|
| 2026.02.09 | ₩15,985 | ₩16,065 | ₩15,852 | ₩16,065 | +0.50% | 14만 |
|---|
| 2026.02.06 | ₩15,825 | ₩15,958 | ₩15,825 | ₩15,958 | +0.84% | 15.9만 |
|---|
| 2026.02.05 | ₩15,745 | ₩15,825 | ₩15,692 | ₩15,745 | 0.00% | 14.2만 |
|---|
| 2026.02.04 | ₩15,918 | ₩15,945 | ₩15,798 | ₩15,825 | -0.59% | 20.7만 |
|---|
| 2026.02.03 | ₩15,985 | ₩15,998 | ₩15,785 | ₩15,918 | -0.42% | 22.7만 |
|---|
| 2026.02.02 | ₩15,865 | ₩15,972 | ₩15,785 | ₩15,905 | +0.25% | 12.8만 |
|---|
| 2026.01.30 | ₩15,905 | ₩15,918 | ₩15,745 | ₩15,852 | -0.34% | 11.7만 |
|---|
| 2026.01.29 | ₩15,945 | ₩15,945 | ₩15,719 | ₩15,838 | -0.67% | 21.8만 |
|---|
| 2026.01.28 | ₩15,985 | ₩15,998 | ₩15,825 | ₩15,878 | -0.67% | 13.8만 |
|---|
| 2026.01.27 | ₩15,972 | ₩15,972 | ₩15,905 | ₩15,972 | 0.00% | 19.3만 |
|---|
| 2026.01.26 | ₩15,892 | ₩15,998 | ₩15,825 | ₩15,945 | +0.34% | 12.8만 |
|---|
| 2026.01.23 | ₩15,932 | ₩15,932 | ₩15,812 | ₩15,852 | -0.50% | 14만 |
|---|
| 2026.01.22 | ₩15,825 | ₩15,918 | ₩15,825 | ₩15,892 | +0.42% | 12.4만 |
|---|
| 2026.01.21 | ₩15,652 | ₩15,772 | ₩15,639 | ₩15,745 | +0.60% | 14.7만 |
|---|
| 2026.01.20 | ₩15,732 | ₩15,732 | ₩15,572 | ₩15,612 | -0.76% | 19.4만 |
|---|
| 2026.01.16 | ₩15,932 | ₩16,038 | ₩15,905 | ₩15,905 | -0.17% | 9.8만 |
|---|
| 2026.01.15 | ₩16,025 | ₩16,052 | ₩15,932 | ₩15,932 | -0.58% | 20.2만 |
|---|
| 2026.01.14 | ₩16,025 | ₩16,065 | ₩15,918 | ₩15,985 | -0.25% | 16.7만 |
|---|
| 2026.01.13 | ₩15,918 | ₩15,985 | ₩15,905 | ₩15,985 | +0.42% | 23.2만 |
|---|
| 2026.01.12 | ₩15,772 | ₩15,945 | ₩15,745 | ₩15,905 | +0.84% | 23.1만 |
|---|
| 2026.01.09 | ₩15,652 | ₩15,772 | ₩15,652 | ₩15,772 | +0.77% | 21.8만 |
|---|
| 2026.01.08 | ₩15,625 | ₩15,705 | ₩15,599 | ₩15,679 | +0.34% | 11.8만 |
|---|
| 2026.01.07 | ₩15,852 | ₩15,852 | ₩15,572 | ₩15,585 | -1.68% | 48.9만 |
|---|
| 2026.01.06 | ₩15,785 | ₩15,825 | ₩15,719 | ₩15,798 | +0.08% | 20.5만 |
|---|
| 2026.01.05 | ₩15,732 | ₩15,772 | ₩15,679 | ₩15,772 | +0.25% | 15.2만 |
|---|
| 2026.01.02 | ₩15,719 | ₩15,785 | ₩15,639 | ₩15,719 | 0.00% | 19.4만 |
|---|
| 2025.12.31 | ₩15,745 | ₩15,759 | ₩15,599 | ₩15,599 | -0.93% | 20.9만 |
|---|
| 2025.12.30 | ₩15,692 | ₩15,732 | ₩15,639 | ₩15,705 | +0.08% | 15.5만 |
|---|
| 2025.12.29 | ₩15,652 | ₩15,665 | ₩15,585 | ₩15,639 | -0.09% | 10.5만 |
|---|
| 2025.12.26 | ₩15,679 | ₩15,679 | ₩15,625 | ₩15,652 | -0.17% | 10.1만 |
|---|
| 2025.12.24 | ₩15,612 | ₩15,639 | ₩15,572 | ₩15,612 | 0.00% | 9.4만 |
|---|
| 2025.12.23 | ₩15,585 | ₩15,599 | ₩15,425 | ₩15,572 | -0.09% | 13.9만 |
|---|
| 2025.12.22 | ₩15,505 | ₩15,559 | ₩15,399 | ₩15,545 | +0.26% | 10.9만 |
|---|
| 2025.12.19 | ₩15,439 | ₩15,639 | ₩15,439 | ₩15,625 | +1.21% | 21만 |
|---|
| 2025.12.18 | ₩15,505 | ₩15,532 | ₩15,372 | ₩15,425 | -0.52% | 18.5만 |
|---|
| 2025.12.17 | ₩15,519 | ₩15,585 | ₩15,359 | ₩15,412 | -0.69% | 12.8만 |
|---|
| 2025.12.16 | ₩15,545 | ₩15,572 | ₩15,439 | ₩15,479 | -0.43% | 27.2만 |
|---|
| 2025.12.15 | ₩15,625 | ₩15,652 | ₩15,519 | ₩15,519 | -0.68% | 10.7만 |
|---|
| 2025.12.12 | ₩15,665 | ₩15,692 | ₩15,519 | ₩15,572 | -0.60% | 12.4만 |
|---|
| 2025.12.11 | ₩15,719 | ₩15,719 | ₩15,612 | ₩15,665 | -0.34% | 17.8만 |
|---|
| 2025.12.10 | ₩15,639 | ₩15,745 | ₩15,585 | ₩15,745 | +0.68% | 14.9만 |
|---|
| 2025.12.09 | ₩15,612 | ₩15,665 | ₩15,572 | ₩15,585 | -0.17% | 11.9만 |
|---|
| 2025.12.08 | ₩15,625 | ₩15,639 | ₩15,559 | ₩15,625 | 0.00% | 20만 |
|---|
| 2025.12.05 | ₩15,612 | ₩15,639 | ₩15,559 | ₩15,599 | -0.09% | 21.3만 |
|---|
| 2025.12.04 | ₩15,559 | ₩15,572 | ₩15,465 | ₩15,559 | 0.00% | 15.3만 |
|---|
| 2025.12.03 | ₩15,505 | ₩15,505 | ₩15,386 | ₩15,505 | 0.00% | 15.7만 |
|---|
| 2025.12.02 | ₩15,519 | ₩15,519 | ₩15,386 | ₩15,479 | -0.26% | 25.2만 |
|---|
| 2025.12.01 | ₩15,412 | ₩15,505 | ₩15,399 | ₩15,425 | +0.09% | 11.8만 |
|---|
| 2025.11.28 | ₩15,439 | ₩15,479 | ₩15,372 | ₩15,465 | +0.17% | 14.5만 |
|---|
| 2025.11.26 | ₩15,372 | ₩15,412 | ₩15,292 | ₩15,292 | -0.52% | 17.9만 |
|---|
| 2025.11.25 | ₩15,132 | ₩15,266 | ₩15,079 | ₩15,266 | +0.88% | 25.2만 |
|---|
| 2025.11.24 | ₩15,053 | ₩15,066 | ₩14,986 | ₩15,053 | 0.00% | 14.3만 |
|---|
| 2025.11.21 | ₩14,879 | ₩14,986 | ₩14,826 | ₩14,919 | +0.27% | 21만 |
|---|
| 2025.11.20 | ₩15,079 | ₩15,186 | ₩14,786 | ₩14,826 | -1.68% | 20.7만 |
|---|
| 2025.11.19 | ₩14,853 | ₩14,973 | ₩14,853 | ₩14,973 | +0.81% | 19.3만 |
|---|
| 2025.11.18 | ₩14,933 | ₩14,933 | ₩14,746 | ₩14,866 | -0.45% | 11.7만 |
|---|
| 2025.11.17 | ₩15,119 | ₩15,132 | ₩14,799 | ₩14,933 | -1.23% | 18.1만 |
|---|
| 2025.11.14 | ₩15,079 | ₩15,146 | ₩14,973 | ₩15,106 | +0.18% | 25만 |
|---|
| 2025.11.13 | ₩15,425 | ₩15,425 | ₩15,186 | ₩15,239 | -1.21% | 22.4만 |
|---|
| 2025.11.12 | ₩15,452 | ₩15,465 | ₩15,372 | ₩15,425 | -0.17% | 13.2만 |
|---|
| 2025.11.11 | ₩15,479 | ₩15,479 | ₩15,319 | ₩15,412 | -0.43% | 22.1만 |
|---|
| 2025.11.10 | ₩15,425 | ₩15,439 | ₩15,372 | ₩15,412 | -0.09% | 16.4만 |
|---|
| 2025.11.07 | ₩15,359 | ₩15,386 | ₩15,199 | ₩15,279 | -0.52% | 19.6만 |
|---|
| 2025.11.06 | ₩15,452 | ₩15,452 | ₩15,319 | ₩15,319 | -0.86% | 11.1만 |
|---|
| 2025.11.05 | ₩15,452 | ₩15,465 | ₩15,386 | ₩15,425 | -0.17% | 11.1만 |
|---|
| 2025.11.04 | ₩15,479 | ₩15,479 | ₩15,346 | ₩15,399 | -0.52% | 15.9만 |
|---|
| 2025.11.03 | ₩15,519 | ₩15,612 | ₩15,425 | ₩15,479 | -0.26% | 11.7만 |
|---|
| 2025.10.31 | ₩15,585 | ₩15,585 | ₩15,452 | ₩15,532 | -0.34% | 13.7만 |
|---|
| 2025.10.30 | ₩15,492 | ₩15,492 | ₩15,412 | ₩15,492 | 0.00% | 17만 |
|---|
| 2025.10.29 | ₩15,585 | ₩15,585 | ₩15,439 | ₩15,505 | -0.51% | 10.5만 |
|---|
| 2025.10.28 | ₩15,599 | ₩15,599 | ₩15,492 | ₩15,545 | -0.34% | 13.5만 |
|---|
| 2025.10.27 | ₩15,572 | ₩15,572 | ₩15,479 | ₩15,559 | -0.09% | 13.8만 |
|---|
| 2025.10.24 | ₩15,519 | ₩15,519 | ₩15,425 | ₩15,425 | -0.60% | 13만 |
|---|
| 2025.10.23 | ₩15,359 | ₩15,412 | ₩15,319 | ₩15,399 | +0.26% | 17.5만 |
|---|
| 2025.10.22 | ₩15,519 | ₩15,559 | ₩15,279 | ₩15,292 | -1.46% | 19.3만 |
|---|
| 2025.10.21 | ₩15,425 | ₩15,452 | ₩15,386 | ₩15,452 | +0.17% | 16.9만 |
|---|
| 2025.10.20 | ₩15,425 | ₩15,479 | ₩15,372 | ₩15,425 | 0.00% | 17.6만 |
|---|
| 2025.10.17 | ₩15,386 | ₩15,452 | ₩15,252 | ₩15,252 | -0.87% | 13.6만 |
|---|
| 2025.10.16 | ₩15,532 | ₩15,532 | ₩15,319 | ₩15,346 | -1.20% | 17.4만 |
|---|
| 2025.10.15 | ₩15,425 | ₩15,532 | ₩15,319 | ₩15,465 | +0.26% | 15.6만 |
|---|
| 2025.10.14 | ₩15,412 | ₩15,479 | ₩15,292 | ₩15,399 | -0.09% | 21.9만 |
|---|
| 2025.10.13 | ₩15,452 | ₩15,519 | ₩15,332 | ₩15,439 | -0.09% | 38.6만 |
|---|
| 2025.10.10 | ₩15,639 | ₩15,639 | ₩15,266 | ₩15,306 | -2.13% | 16.5만 |
|---|