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 | ₩15,760 | ₩15,907 | ₩15,653 | ₩15,867 | +0.68% | 20.6만 |
| 2026.10.08 | ₩15,706 | ₩15,733 | ₩15,533 | ₩15,626 | -0.51% | 34.1만 |
| 2026.10.07 | ₩15,693 | ₩15,733 | ₩15,546 | ₩15,600 | -0.60% | 25.7만 |
| 2026.10.06 | ₩15,573 | ₩15,773 | ₩15,546 | ₩15,733 | +1.03% | 14만 |
| 2026.10.05 | ₩15,573 | ₩15,666 | ₩15,426 | ₩15,586 | +0.09% | 15만 |
| 2026.10.02 | ₩15,626 | ₩15,787 | ₩15,586 | ₩15,613 | -0.09% | 14.4만 |
| 2026.10.01 | ₩15,586 | ₩15,640 | ₩15,426 | ₩15,573 | -0.09% | 14.8만 |
| 2026.09.30 | ₩15,920 | ₩15,920 | ₩15,573 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,600 |
| -2.01% |
| 32.6만 |
| 2026.09.29 | ₩15,813 | ₩15,853 | ₩15,640 | ₩15,813 | 0.00% | 18.2만 |
|---|
| 2026.09.28 | ₩16,080 | ₩16,080 | ₩15,760 | ₩15,813 | -1.66% | 24만 |
|---|
| 2026.09.25 | ₩16,120 | ₩16,187 | ₩15,880 | ₩16,107 | -0.08% | 18.3만 |
|---|
| 2026.09.24 | ₩16,187 | ₩16,201 | ₩15,947 | ₩16,094 | -0.58% | 9.9만 |
|---|
| 2026.09.23 | ₩16,347 | ₩16,388 | ₩16,174 | ₩16,241 | -0.65% | 6.7만 |
|---|
| 2026.09.22 | ₩16,401 | ₩16,575 | ₩16,388 | ₩16,414 | +0.08% | 10.9만 |
|---|
| 2026.09.21 | ₩16,294 | ₩16,428 | ₩16,267 | ₩16,374 | +0.49% | 7.3만 |
|---|
| 2026.09.18 | ₩16,374 | ₩16,374 | ₩16,147 | ₩16,281 | -0.57% | 12.4만 |
|---|
| 2026.09.17 | ₩16,388 | ₩16,414 | ₩16,281 | ₩16,361 | -0.16% | 7만 |
|---|
| 2026.09.16 | ₩16,347 | ₩16,347 | ₩16,107 | ₩16,214 | -0.82% | 11.7만 |
|---|
| 2026.09.15 | ₩16,214 | ₩16,361 | ₩16,161 | ₩16,241 | +0.16% | 23.8만 |
|---|
| 2026.09.14 | ₩16,227 | ₩16,267 | ₩16,120 | ₩16,267 | +0.25% | 8.3만 |
|---|
| 2026.09.11 | ₩16,281 | ₩16,294 | ₩16,187 | ₩16,254 | -0.16% | 7.8만 |
|---|
| 2026.09.10 | ₩16,401 | ₩16,508 | ₩16,094 | ₩16,134 | -1.63% | 13.7만 |
|---|
| 2026.09.09 | ₩16,601 | ₩16,681 | ₩16,414 | ₩16,494 | -0.64% | 9.7만 |
|---|
| 2026.09.08 | ₩16,601 | ₩16,641 | ₩16,481 | ₩16,615 | +0.08% | 11.3만 |
|---|
| 2026.09.04 | ₩16,721 | ₩16,721 | ₩16,575 | ₩16,641 | -0.48% | 6.5만 |
|---|
| 2026.09.03 | ₩16,681 | ₩16,748 | ₩16,561 | ₩16,721 | +0.24% | 13만 |
|---|
| 2026.09.02 | ₩16,708 | ₩16,721 | ₩16,575 | ₩16,628 | -0.48% | 7만 |
|---|
| 2026.09.01 | ₩16,601 | ₩16,695 | ₩16,548 | ₩16,668 | +0.40% | 11만 |
|---|
| 2026.08.31 | ₩16,695 | ₩16,762 | ₩16,534 | ₩16,615 | -0.48% | 13.9만 |
|---|
| 2026.08.28 | ₩16,681 | ₩16,775 | ₩16,601 | ₩16,655 | -0.16% | 11.6만 |
|---|
| 2026.08.27 | ₩16,748 | ₩16,748 | ₩16,601 | ₩16,601 | -0.88% | 6.6만 |
|---|
| 2026.08.26 | ₩16,708 | ₩16,775 | ₩16,628 | ₩16,668 | -0.24% | 12.1만 |
|---|
| 2026.08.25 | ₩16,708 | ₩16,735 | ₩16,628 | ₩16,668 | -0.24% | 10.2만 |
|---|
| 2026.08.24 | ₩16,561 | ₩16,601 | ₩16,441 | ₩16,575 | +0.08% | 3.8만 |
|---|
| 2026.08.21 | ₩16,454 | ₩16,561 | ₩16,374 | ₩16,561 | +0.65% | 4.7만 |
|---|
| 2026.08.20 | ₩16,414 | ₩16,494 | ₩16,321 | ₩16,347 | -0.41% | 6.8만 |
|---|
| 2026.08.19 | ₩16,575 | ₩16,628 | ₩16,388 | ₩16,468 | -0.64% | 5.6만 |
|---|
| 2026.08.18 | ₩16,655 | ₩16,655 | ₩16,521 | ₩16,575 | -0.48% | 14만 |
|---|
| 2026.08.17 | ₩16,615 | ₩16,681 | ₩16,508 | ₩16,655 | +0.24% | 7.8만 |
|---|
| 2026.08.14 | ₩16,561 | ₩16,628 | ₩16,481 | ₩16,628 | +0.40% | 9.5만 |
|---|
| 2026.08.13 | ₩16,681 | ₩16,802 | ₩16,575 | ₩16,695 | +0.08% | 10.1만 |
|---|
| 2026.08.12 | ₩16,708 | ₩16,762 | ₩16,588 | ₩16,695 | -0.08% | 12.3만 |
|---|
| 2026.08.11 | ₩16,628 | ₩16,695 | ₩16,588 | ₩16,695 | +0.40% | 9.4만 |
|---|
| 2026.08.10 | ₩16,454 | ₩16,655 | ₩16,441 | ₩16,601 | +0.89% | 17.3만 |
|---|
| 2026.08.07 | ₩16,428 | ₩16,561 | ₩16,361 | ₩16,428 | 0.00% | 13만 |
|---|
| 2026.08.06 | ₩16,441 | ₩16,481 | ₩16,307 | ₩16,401 | -0.24% | 9.4만 |
|---|
| 2026.08.05 | ₩16,494 | ₩16,534 | ₩16,347 | ₩16,441 | -0.32% | 11.7만 |
|---|
| 2026.08.04 | ₩16,361 | ₩16,494 | ₩16,321 | ₩16,388 | +0.16% | 8.1만 |
|---|
| 2026.08.03 | ₩16,161 | ₩16,428 | ₩16,161 | ₩16,241 | +0.50% | 9.8만 |
|---|
| 2026.07.31 | ₩16,307 | ₩16,307 | ₩16,107 | ₩16,174 | -0.82% | 8.8만 |
|---|
| 2026.07.30 | ₩15,933 | ₩16,241 | ₩15,840 | ₩16,214 | +1.76% | 9.3만 |
|---|
| 2026.07.29 | ₩16,014 | ₩16,027 | ₩15,787 | ₩15,827 | -1.17% | 8.4만 |
|---|
| 2026.07.28 | ₩15,947 | ₩16,054 | ₩15,787 | ₩16,000 | +0.34% | 7.9만 |
|---|
| 2026.07.27 | ₩16,027 | ₩16,134 | ₩15,746 | ₩15,867 | -1.00% | 11.2만 |
|---|
| 2026.07.24 | ₩15,907 | ₩15,947 | ₩15,827 | ₩15,907 | 0.00% | 7.1만 |
|---|
| 2026.07.23 | ₩15,933 | ₩15,987 | ₩15,760 | ₩15,840 | -0.59% | 9.5만 |
|---|
| 2026.07.22 | ₩16,027 | ₩16,067 | ₩15,920 | ₩15,987 | -0.25% | 9.2만 |
|---|
| 2026.07.21 | ₩16,147 | ₩16,147 | ₩15,947 | ₩15,974 | -1.08% | 9.3만 |
|---|
| 2026.07.20 | ₩16,054 | ₩16,080 | ₩15,907 | ₩16,027 | -0.17% | 6.3만 |
|---|
| 2026.07.17 | ₩16,094 | ₩16,174 | ₩15,920 | ₩15,947 | -0.91% | 6.8만 |
|---|
| 2026.07.16 | ₩16,254 | ₩16,347 | ₩16,147 | ₩16,241 | -0.08% | 6.2만 |
|---|
| 2026.07.15 | ₩16,241 | ₩16,347 | ₩16,187 | ₩16,254 | +0.08% | 6.5만 |
|---|
| 2026.07.14 | ₩16,401 | ₩16,401 | ₩16,241 | ₩16,267 | -0.81% | 9.8만 |
|---|
| 2026.07.13 | ₩16,374 | ₩16,494 | ₩16,307 | ₩16,374 | 0.00% | 12.6만 |
|---|
| 2026.07.10 | ₩16,321 | ₩16,481 | ₩16,294 | ₩16,401 | +0.49% | 6.8만 |
|---|
| 2026.07.09 | ₩16,281 | ₩16,321 | ₩16,241 | ₩16,294 | +0.08% | 7.3만 |
|---|
| 2026.07.08 | ₩16,227 | ₩16,241 | ₩16,014 | ₩16,201 | -0.16% | 8.4만 |
|---|
| 2026.07.07 | ₩16,294 | ₩16,347 | ₩16,214 | ₩16,294 | 0.00% | 8.8만 |
|---|
| 2026.07.06 | ₩16,201 | ₩16,388 | ₩16,161 | ₩16,254 | +0.33% | 13.2만 |
|---|
| 2026.07.02 | ₩16,201 | ₩16,294 | ₩16,040 | ₩16,161 | -0.25% | 7.9만 |
|---|
| 2026.07.01 | ₩16,134 | ₩16,227 | ₩16,094 | ₩16,134 | 0.00% | 12.4만 |
|---|
| 2026.06.30 | ₩16,094 | ₩16,161 | ₩16,067 | ₩16,147 | +0.33% | 17.2만 |
|---|
| 2026.06.29 | ₩15,920 | ₩16,014 | ₩15,867 | ₩16,014 | +0.59% | 13.1만 |
|---|
| 2026.06.26 | ₩15,720 | ₩15,907 | ₩15,613 | ₩15,800 | +0.51% | 7.1만 |
|---|
| 2026.06.25 | ₩15,840 | ₩15,960 | ₩15,693 | ₩15,773 | -0.42% | 6.9만 |
|---|
| 2026.06.24 | ₩15,787 | ₩15,853 | ₩15,693 | ₩15,720 | -0.42% | 7.6만 |
|---|
| 2026.06.23 | ₩15,626 | ₩15,800 | ₩15,626 | ₩15,746 | +0.77% | 8.2만 |
|---|
| 2026.06.22 | ₩15,880 | ₩15,933 | ₩15,733 | ₩15,773 | -0.67% | 9.9만 |
|---|
| 2026.06.18 | ₩15,933 | ₩16,014 | ₩15,827 | ₩15,867 | -0.42% | 8만 |
|---|
| 2026.06.17 | ₩16,014 | ₩16,054 | ₩15,733 | ₩15,813 | -1.25% | 8.8만 |
|---|
| 2026.06.16 | ₩16,054 | ₩16,054 | ₩15,933 | ₩15,960 | -0.58% | 5.1만 |
|---|
| 2026.06.15 | ₩16,000 | ₩16,094 | ₩15,960 | ₩16,054 | +0.33% | 7.7만 |
|---|
| 2026.06.12 | ₩15,947 | ₩15,987 | ₩15,867 | ₩15,933 | -0.08% | 10만 |
|---|
| 2026.06.11 | ₩15,733 | ₩15,947 | ₩15,626 | ₩15,840 | +0.68% | 14.6만 |
|---|
| 2026.06.10 | ₩15,773 | ₩15,840 | ₩15,613 | ₩15,640 | -0.85% | 10.1만 |
|---|
| 2026.06.09 | ₩15,706 | ₩15,867 | ₩15,479 | ₩15,773 | +0.43% | 16.7만 |
|---|
| 2026.06.08 | ₩15,787 | ₩15,853 | ₩15,533 | ₩15,586 | -1.27% | 9.6만 |
|---|
| 2026.06.05 | ₩15,974 | ₩16,014 | ₩15,600 | ₩15,653 | -2.01% | 13.6만 |
|---|
| 2026.06.04 | ₩16,000 | ₩16,054 | ₩15,987 | ₩16,000 | 0.00% | 9.5만 |
|---|
| 2026.06.03 | ₩16,134 | ₩16,161 | ₩16,014 | ₩16,040 | -0.58% | 8.6만 |
|---|
| 2026.06.02 | ₩16,027 | ₩16,161 | ₩16,027 | ₩16,120 | +0.58% | 13.1만 |
|---|
| 2026.06.01 | ₩16,134 | ₩16,134 | ₩15,947 | ₩15,987 | -0.91% | 21.2만 |
|---|
| 2026.05.29 | ₩16,067 | ₩16,147 | ₩16,054 | ₩16,134 | +0.42% | 12.4만 |
|---|
| 2026.05.28 | ₩16,027 | ₩16,054 | ₩15,947 | ₩16,040 | +0.08% | 11.8만 |
|---|
| 2026.05.27 | ₩15,987 | ₩16,027 | ₩15,920 | ₩16,014 | +0.17% | 6.2만 |
|---|
| 2026.05.26 | ₩15,920 | ₩16,014 | ₩15,867 | ₩15,933 | +0.08% | 12.4만 |
|---|
| 2026.05.22 | ₩15,933 | ₩15,947 | ₩15,773 | ₩15,827 | -0.67% | 8.2만 |
|---|
| 2026.05.21 | ₩15,813 | ₩15,880 | ₩15,733 | ₩15,840 | +0.17% | 9.6만 |
|---|
| 2026.05.20 | ₩15,600 | ₩15,813 | ₩15,533 | ₩15,800 | +1.28% | 15.9만 |
|---|
| 2026.05.19 | ₩15,373 | ₩15,573 | ₩15,373 | ₩15,546 | +1.13% | 11.1만 |
|---|
| 2026.05.18 | ₩15,506 | ₩15,546 | ₩15,386 | ₩15,519 | +0.09% | 12만 |
|---|
| 2026.05.15 | ₩15,680 | ₩15,746 | ₩15,413 | ₩15,426 | -1.62% | 10.2만 |
|---|
| 2026.05.14 | ₩15,893 | ₩16,000 | ₩15,840 | ₩15,880 | -0.08% | 10.5만 |
|---|
| 2026.05.13 | ₩15,893 | ₩15,893 | ₩15,760 | ₩15,867 | -0.17% | 12.4만 |
|---|
| 2026.05.12 | ₩15,933 | ₩15,933 | ₩15,773 | ₩15,880 | -0.34% | 8.4만 |
|---|
| 2026.05.11 | ₩15,907 | ₩15,960 | ₩15,840 | ₩15,920 | +0.08% | 14.8만 |
|---|
| 2026.05.08 | ₩15,920 | ₩15,920 | ₩15,773 | ₩15,893 | -0.17% | 6.2만 |
|---|
| 2026.05.07 | ₩16,014 | ₩16,014 | ₩15,800 | ₩15,867 | -0.92% | 12.5만 |
|---|
| 2026.05.06 | ₩15,853 | ₩15,920 | ₩15,746 | ₩15,907 | +0.34% | 11.8만 |
|---|
| 2026.05.05 | ₩15,733 | ₩15,760 | ₩15,666 | ₩15,720 | -0.08% | 6.3만 |
|---|
| 2026.05.04 | ₩15,840 | ₩15,840 | ₩15,573 | ₩15,626 | -1.35% | 9.3만 |
|---|
| 2026.05.01 | ₩15,867 | ₩15,933 | ₩15,760 | ₩15,800 | -0.42% | 10.8만 |
|---|
| 2026.04.30 | ₩15,666 | ₩15,813 | ₩15,586 | ₩15,800 | +0.85% | 14.7만 |
|---|
| 2026.04.29 | ₩15,600 | ₩15,666 | ₩15,493 | ₩15,533 | -0.43% | 14만 |
|---|
| 2026.04.28 | ₩15,626 | ₩15,640 | ₩15,493 | ₩15,586 | -0.26% | 11만 |
|---|
| 2026.04.27 | ₩15,626 | ₩15,666 | ₩15,560 | ₩15,666 | +0.26% | 13.7만 |
|---|
| 2026.04.24 | ₩15,493 | ₩15,613 | ₩15,439 | ₩15,573 | +0.52% | 10.5만 |
|---|
| 2026.04.23 | ₩15,600 | ₩15,680 | ₩15,439 | ₩15,519 | -0.51% | 9.4만 |
|---|
| 2026.04.22 | ₩15,666 | ₩15,760 | ₩15,560 | ₩15,573 | -0.60% | 5.9만 |
|---|
| 2026.04.21 | ₩15,706 | ₩15,773 | ₩15,546 | ₩15,600 | -0.68% | 8.2만 |
|---|
| 2026.04.20 | ₩15,706 | ₩15,733 | ₩15,640 | ₩15,680 | -0.17% | 5.3만 |
|---|
| 2026.04.17 | ₩15,706 | ₩15,813 | ₩15,613 | ₩15,720 | +0.09% | 15.7만 |
|---|
| 2026.04.16 | ₩15,613 | ₩15,640 | ₩15,533 | ₩15,640 | +0.17% | 8.8만 |
|---|
| 2026.04.15 | ₩15,600 | ₩15,693 | ₩15,519 | ₩15,560 | -0.26% | 17만 |
|---|
| 2026.04.14 | ₩15,613 | ₩15,693 | ₩15,506 | ₩15,693 | +0.51% | 15.2만 |
|---|
| 2026.04.13 | ₩15,332 | ₩15,546 | ₩15,252 | ₩15,533 | +1.31% | 15.1만 |
|---|
| 2026.04.10 | ₩15,453 | ₩15,453 | ₩15,279 | ₩15,332 | -0.78% | 11.2만 |
|---|
| 2026.04.09 | ₩15,373 | ₩15,386 | ₩15,252 | ₩15,359 | -0.09% | 21만 |
|---|
| 2026.04.08 | ₩15,226 | ₩15,373 | ₩15,159 | ₩15,306 | +0.53% | 16.4만 |
|---|
| 2026.04.07 | ₩14,918 | ₩14,918 | ₩14,785 | ₩14,918 | 0.00% | 22.6만 |
|---|
| 2026.04.06 | ₩14,852 | ₩14,945 | ₩14,772 | ₩14,918 | +0.45% | 14.8만 |
|---|
| 2026.04.02 | ₩14,665 | ₩14,905 | ₩14,571 | ₩14,878 | +1.46% | 22.6만 |
|---|
| 2026.04.01 | ₩14,651 | ₩14,918 | ₩14,651 | ₩14,838 | +1.28% | 18.7만 |
|---|
| 2026.03.31 | ₩14,251 | ₩14,638 | ₩14,251 | ₩14,638 | +2.72% | 20.5만 |
|---|
| 2026.03.30 | ₩14,264 | ₩14,398 | ₩14,157 | ₩14,184 | -0.56% | 12만 |
|---|
| 2026.03.27 | ₩14,424 | ₩14,478 | ₩14,144 | ₩14,211 | -1.48% | 15.7만 |
|---|
| 2026.03.26 | ₩14,651 | ₩14,772 | ₩14,424 | ₩14,451 | -1.37% | 16.7만 |
|---|
| 2026.03.25 | ₩14,825 | ₩14,865 | ₩14,731 | ₩14,758 | -0.45% | 18.5만 |
|---|
| 2026.03.24 | ₩14,598 | ₩14,785 | ₩14,504 | ₩14,678 | +0.55% | 16.9만 |
|---|
| 2026.03.23 | ₩14,651 | ₩14,731 | ₩14,504 | ₩14,611 | -0.27% | 15.7만 |
|---|
| 2026.03.20 | ₩14,745 | ₩14,745 | ₩14,371 | ₩14,478 | -1.81% | 11.1만 |
|---|
| 2026.03.19 | ₩14,812 | ₩14,838 | ₩14,585 | ₩14,691 | -0.81% | 28.6만 |
|---|
| 2026.03.18 | ₩15,079 | ₩15,079 | ₩14,878 | ₩14,905 | -1.15% | 15.5만 |
|---|
| 2026.03.17 | ₩15,105 | ₩15,159 | ₩15,039 | ₩15,079 | -0.18% | 8.1만 |
|---|
| 2026.03.16 | ₩14,972 | ₩15,065 | ₩14,945 | ₩14,999 | +0.18% | 10.7만 |
|---|
| 2026.03.13 | ₩15,039 | ₩15,092 | ₩14,852 | ₩14,878 | -1.07% | 9.7만 |
|---|
| 2026.03.12 | ₩15,279 | ₩15,359 | ₩15,092 | ₩15,092 | -1.22% | 19.2만 |
|---|
| 2026.03.11 | ₩15,346 | ₩15,439 | ₩15,239 | ₩15,346 | 0.00% | 26.5만 |
|---|
| 2026.03.10 | ₩15,226 | ₩15,359 | ₩15,186 | ₩15,306 | +0.53% | 27.1만 |
|---|
| 2026.03.09 | ₩15,079 | ₩15,199 | ₩14,838 | ₩15,159 | +0.53% | 29.4만 |
|---|
| 2026.03.06 | ₩15,212 | ₩15,292 | ₩15,172 | ₩15,199 | -0.09% | 17.6만 |
|---|
| 2026.03.05 | ₩15,666 | ₩15,680 | ₩15,373 | ₩15,439 | -1.45% | 23.3만 |
|---|
| 2026.03.04 | ₩15,680 | ₩15,813 | ₩15,653 | ₩15,666 | -0.09% | 15.2만 |
|---|
| 2026.03.03 | ₩15,960 | ₩16,014 | ₩15,493 | ₩15,680 | -1.76% | 28.8만 |
|---|
| 2026.03.02 | ₩16,014 | ₩16,054 | ₩15,933 | ₩16,027 | +0.08% | 18.8만 |
|---|
| 2026.02.27 | ₩16,027 | ₩16,094 | ₩15,974 | ₩16,094 | +0.42% | 12.7만 |
|---|
| 2026.02.26 | ₩16,161 | ₩16,174 | ₩16,027 | ₩16,080 | -0.50% | 20.3만 |
|---|
| 2026.02.25 | ₩16,080 | ₩16,147 | ₩16,054 | ₩16,147 | +0.42% | 11.2만 |
|---|
| 2026.02.24 | ₩15,960 | ₩16,054 | ₩15,960 | ₩16,014 | +0.33% | 18.8만 |
|---|
| 2026.02.23 | ₩16,014 | ₩16,027 | ₩15,880 | ₩15,960 | -0.33% | 10.4만 |
|---|
| 2026.02.20 | ₩15,920 | ₩16,027 | ₩15,907 | ₩16,027 | +0.67% | 11만 |
|---|
| 2026.02.19 | ₩15,933 | ₩15,960 | ₩15,867 | ₩15,867 | -0.42% | 7.2만 |
|---|
| 2026.02.18 | ₩16,000 | ₩16,040 | ₩15,947 | ₩16,014 | +0.08% | 12.4만 |
|---|
| 2026.02.17 | ₩15,960 | ₩15,974 | ₩15,813 | ₩15,933 | -0.17% | 12만 |
|---|
| 2026.02.13 | ₩15,987 | ₩16,027 | ₩15,907 | ₩15,960 | -0.17% | 14.5만 |
|---|
| 2026.02.12 | ₩16,214 | ₩16,267 | ₩16,040 | ₩16,067 | -0.91% | 18.9만 |
|---|
| 2026.02.11 | ₩16,201 | ₩16,214 | ₩16,107 | ₩16,161 | -0.25% | 8.6만 |
|---|
| 2026.02.10 | ₩16,147 | ₩16,201 | ₩16,107 | ₩16,147 | 0.00% | 12.8만 |
|---|
| 2026.02.09 | ₩16,027 | ₩16,107 | ₩15,893 | ₩16,107 | +0.50% | 14만 |
|---|
| 2026.02.06 | ₩15,867 | ₩16,000 | ₩15,867 | ₩16,000 | +0.84% | 15.9만 |
|---|
| 2026.02.05 | ₩15,787 | ₩15,867 | ₩15,733 | ₩15,787 | 0.00% | 14.2만 |
|---|
| 2026.02.04 | ₩15,960 | ₩15,987 | ₩15,840 | ₩15,867 | -0.59% | 20.7만 |
|---|
| 2026.02.03 | ₩16,027 | ₩16,040 | ₩15,827 | ₩15,960 | -0.42% | 22.7만 |
|---|
| 2026.02.02 | ₩15,907 | ₩16,014 | ₩15,827 | ₩15,947 | +0.25% | 12.8만 |
|---|
| 2026.01.30 | ₩15,947 | ₩15,960 | ₩15,787 | ₩15,893 | -0.34% | 11.7만 |
|---|
| 2026.01.29 | ₩15,987 | ₩15,987 | ₩15,760 | ₩15,880 | -0.67% | 21.8만 |
|---|
| 2026.01.28 | ₩16,027 | ₩16,040 | ₩15,867 | ₩15,920 | -0.67% | 13.8만 |
|---|
| 2026.01.27 | ₩16,014 | ₩16,014 | ₩15,947 | ₩16,014 | 0.00% | 19.3만 |
|---|
| 2026.01.26 | ₩15,933 | ₩16,040 | ₩15,867 | ₩15,987 | +0.34% | 12.8만 |
|---|
| 2026.01.23 | ₩15,974 | ₩15,974 | ₩15,853 | ₩15,893 | -0.50% | 14만 |
|---|
| 2026.01.22 | ₩15,867 | ₩15,960 | ₩15,867 | ₩15,933 | +0.42% | 12.4만 |
|---|
| 2026.01.21 | ₩15,693 | ₩15,813 | ₩15,680 | ₩15,787 | +0.60% | 14.7만 |
|---|
| 2026.01.20 | ₩15,773 | ₩15,773 | ₩15,613 | ₩15,653 | -0.76% | 19.4만 |
|---|
| 2026.01.16 | ₩15,974 | ₩16,080 | ₩15,947 | ₩15,947 | -0.17% | 9.8만 |
|---|
| 2026.01.15 | ₩16,067 | ₩16,094 | ₩15,974 | ₩15,974 | -0.58% | 20.2만 |
|---|
| 2026.01.14 | ₩16,067 | ₩16,107 | ₩15,960 | ₩16,027 | -0.25% | 16.7만 |
|---|
| 2026.01.13 | ₩15,960 | ₩16,027 | ₩15,947 | ₩16,027 | +0.42% | 23.2만 |
|---|
| 2026.01.12 | ₩15,813 | ₩15,987 | ₩15,787 | ₩15,947 | +0.84% | 23.1만 |
|---|
| 2026.01.09 | ₩15,693 | ₩15,813 | ₩15,693 | ₩15,813 | +0.77% | 21.8만 |
|---|
| 2026.01.08 | ₩15,666 | ₩15,746 | ₩15,640 | ₩15,720 | +0.34% | 11.8만 |
|---|
| 2026.01.07 | ₩15,893 | ₩15,893 | ₩15,613 | ₩15,626 | -1.68% | 48.9만 |
|---|
| 2026.01.06 | ₩15,827 | ₩15,867 | ₩15,760 | ₩15,840 | +0.08% | 20.5만 |
|---|
| 2026.01.05 | ₩15,773 | ₩15,813 | ₩15,720 | ₩15,813 | +0.25% | 15.2만 |
|---|
| 2026.01.02 | ₩15,760 | ₩15,827 | ₩15,680 | ₩15,760 | 0.00% | 19.4만 |
|---|
| 2025.12.31 | ₩15,787 | ₩15,800 | ₩15,640 | ₩15,640 | -0.93% | 20.9만 |
|---|
| 2025.12.30 | ₩15,733 | ₩15,773 | ₩15,680 | ₩15,746 | +0.08% | 15.5만 |
|---|
| 2025.12.29 | ₩15,693 | ₩15,706 | ₩15,626 | ₩15,680 | -0.09% | 10.5만 |
|---|
| 2025.12.26 | ₩15,720 | ₩15,720 | ₩15,666 | ₩15,693 | -0.17% | 10.1만 |
|---|
| 2025.12.24 | ₩15,653 | ₩15,680 | ₩15,613 | ₩15,653 | 0.00% | 9.4만 |
|---|
| 2025.12.23 | ₩15,626 | ₩15,640 | ₩15,466 | ₩15,613 | -0.09% | 13.9만 |
|---|
| 2025.12.22 | ₩15,546 | ₩15,600 | ₩15,439 | ₩15,586 | +0.26% | 10.9만 |
|---|
| 2025.12.19 | ₩15,479 | ₩15,680 | ₩15,479 | ₩15,666 | +1.21% | 21만 |
|---|
| 2025.12.18 | ₩15,546 | ₩15,573 | ₩15,413 | ₩15,466 | -0.52% | 18.5만 |
|---|
| 2025.12.17 | ₩15,560 | ₩15,626 | ₩15,399 | ₩15,453 | -0.69% | 12.8만 |
|---|
| 2025.12.16 | ₩15,586 | ₩15,613 | ₩15,479 | ₩15,519 | -0.43% | 27.2만 |
|---|
| 2025.12.15 | ₩15,666 | ₩15,693 | ₩15,560 | ₩15,560 | -0.68% | 10.7만 |
|---|
| 2025.12.12 | ₩15,706 | ₩15,733 | ₩15,560 | ₩15,613 | -0.60% | 12.4만 |
|---|
| 2025.12.11 | ₩15,760 | ₩15,760 | ₩15,653 | ₩15,706 | -0.34% | 17.8만 |
|---|
| 2025.12.10 | ₩15,680 | ₩15,787 | ₩15,626 | ₩15,787 | +0.68% | 14.9만 |
|---|
| 2025.12.09 | ₩15,653 | ₩15,706 | ₩15,613 | ₩15,626 | -0.17% | 11.9만 |
|---|
| 2025.12.08 | ₩15,666 | ₩15,680 | ₩15,600 | ₩15,666 | 0.00% | 20만 |
|---|
| 2025.12.05 | ₩15,653 | ₩15,680 | ₩15,600 | ₩15,640 | -0.09% | 21.3만 |
|---|
| 2025.12.04 | ₩15,600 | ₩15,613 | ₩15,506 | ₩15,600 | 0.00% | 15.3만 |
|---|
| 2025.12.03 | ₩15,546 | ₩15,546 | ₩15,426 | ₩15,546 | 0.00% | 15.7만 |
|---|
| 2025.12.02 | ₩15,560 | ₩15,560 | ₩15,426 | ₩15,519 | -0.26% | 25.2만 |
|---|
| 2025.12.01 | ₩15,453 | ₩15,546 | ₩15,439 | ₩15,466 | +0.09% | 11.8만 |
|---|
| 2025.11.28 | ₩15,479 | ₩15,519 | ₩15,413 | ₩15,506 | +0.17% | 14.5만 |
|---|
| 2025.11.26 | ₩15,413 | ₩15,453 | ₩15,332 | ₩15,332 | -0.52% | 17.9만 |
|---|
| 2025.11.25 | ₩15,172 | ₩15,306 | ₩15,119 | ₩15,306 | +0.88% | 25.2만 |
|---|
| 2025.11.24 | ₩15,092 | ₩15,105 | ₩15,025 | ₩15,092 | 0.00% | 14.3만 |
|---|
| 2025.11.21 | ₩14,918 | ₩15,025 | ₩14,865 | ₩14,958 | +0.27% | 21만 |
|---|
| 2025.11.20 | ₩15,119 | ₩15,226 | ₩14,825 | ₩14,865 | -1.68% | 20.7만 |
|---|
| 2025.11.19 | ₩14,892 | ₩15,012 | ₩14,892 | ₩15,012 | +0.81% | 19.3만 |
|---|
| 2025.11.18 | ₩14,972 | ₩14,972 | ₩14,785 | ₩14,905 | -0.45% | 11.7만 |
|---|
| 2025.11.17 | ₩15,159 | ₩15,172 | ₩14,838 | ₩14,972 | -1.23% | 18.1만 |
|---|
| 2025.11.14 | ₩15,119 | ₩15,186 | ₩15,012 | ₩15,145 | +0.18% | 25만 |
|---|
| 2025.11.13 | ₩15,466 | ₩15,466 | ₩15,226 | ₩15,279 | -1.21% | 22.4만 |
|---|
| 2025.11.12 | ₩15,493 | ₩15,506 | ₩15,413 | ₩15,466 | -0.17% | 13.2만 |
|---|
| 2025.11.11 | ₩15,519 | ₩15,519 | ₩15,359 | ₩15,453 | -0.43% | 22.1만 |
|---|
| 2025.11.10 | ₩15,466 | ₩15,479 | ₩15,413 | ₩15,453 | -0.09% | 16.4만 |
|---|
| 2025.11.07 | ₩15,399 | ₩15,426 | ₩15,239 | ₩15,319 | -0.52% | 19.6만 |
|---|
| 2025.11.06 | ₩15,493 | ₩15,493 | ₩15,359 | ₩15,359 | -0.86% | 11.1만 |
|---|
| 2025.11.05 | ₩15,493 | ₩15,506 | ₩15,426 | ₩15,466 | -0.17% | 11.1만 |
|---|
| 2025.11.04 | ₩15,519 | ₩15,519 | ₩15,386 | ₩15,439 | -0.52% | 15.9만 |
|---|
| 2025.11.03 | ₩15,560 | ₩15,653 | ₩15,466 | ₩15,519 | -0.26% | 11.7만 |
|---|
| 2025.10.31 | ₩15,626 | ₩15,626 | ₩15,493 | ₩15,573 | -0.34% | 13.7만 |
|---|
| 2025.10.30 | ₩15,533 | ₩15,533 | ₩15,453 | ₩15,533 | 0.00% | 17만 |
|---|
| 2025.10.29 | ₩15,626 | ₩15,626 | ₩15,479 | ₩15,546 | -0.51% | 10.5만 |
|---|
| 2025.10.28 | ₩15,640 | ₩15,640 | ₩15,533 | ₩15,586 | -0.34% | 13.5만 |
|---|
| 2025.10.27 | ₩15,613 | ₩15,613 | ₩15,519 | ₩15,600 | -0.09% | 13.8만 |
|---|
| 2025.10.24 | ₩15,560 | ₩15,560 | ₩15,466 | ₩15,466 | -0.60% | 13만 |
|---|
| 2025.10.23 | ₩15,399 | ₩15,453 | ₩15,359 | ₩15,439 | +0.26% | 17.5만 |
|---|
| 2025.10.22 | ₩15,560 | ₩15,600 | ₩15,319 | ₩15,332 | -1.46% | 19.3만 |
|---|
| 2025.10.21 | ₩15,466 | ₩15,493 | ₩15,426 | ₩15,493 | +0.17% | 16.9만 |
|---|
| 2025.10.20 | ₩15,466 | ₩15,519 | ₩15,413 | ₩15,466 | 0.00% | 17.6만 |
|---|
| 2025.10.17 | ₩15,426 | ₩15,493 | ₩15,292 | ₩15,292 | -0.87% | 13.6만 |
|---|
| 2025.10.16 | ₩15,573 | ₩15,573 | ₩15,359 | ₩15,386 | -1.20% | 17.4만 |
|---|
| 2025.10.15 | ₩15,466 | ₩15,573 | ₩15,359 | ₩15,506 | +0.26% | 15.6만 |
|---|
| 2025.10.14 | ₩15,453 | ₩15,519 | ₩15,332 | ₩15,439 | -0.09% | 21.9만 |
|---|
| 2025.10.13 | ₩15,493 | ₩15,560 | ₩15,373 | ₩15,479 | -0.09% | 38.6만 |
|---|
| 2025.10.10 | ₩15,680 | ₩15,680 | ₩15,306 | ₩15,346 | -2.13% | 16.5만 |
|---|