시장 데이터를 불러오는 중
전체 종목
Blackstone Mortgage Trust Inc 과거 주가
Blackstone Mortgage Trust, Inc. Common Stock · BXMT · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Blackstone Mortgage Trust, Inc. Common Stock · BXMT · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,014 | ₩15,068 | ₩14,680 | ₩14,760 | -1.69% | 236.1만 |
| 2026.10.08 | ₩14,907 | ₩15,135 | ₩14,626 | ₩15,001 | +0.63% | 380.7만 |
| 2026.10.07 | ₩15,028 | ₩15,068 | ₩14,586 | ₩14,988 | -0.27% | 362.9만 |
| 2026.10.06 | ₩14,881 | ₩15,121 | ₩14,613 | ₩15,055 | +1.17% | 494.1만 |
| 2026.10.05 | ₩14,586 | ₩14,907 | ₩14,426 | ₩14,733 | +1.01% | 385.1만 |
| 2026.10.02 | ₩15,295 | ₩15,362 | ₩14,559 | ₩14,586 | -4.64% | 354.9만 |
| 2026.10.01 | ₩15,121 | ₩15,322 | ₩14,881 | ₩15,121 | 0.00% | 375.8만 |
| 2026.09.30 | ₩16,058 | ₩16,138 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,322 |
| -4.58% |
| 452.6만 |
| 2026.09.29 | ₩16,647 | ₩16,767 | ₩16,353 | ₩16,473 | -1.05% | 285.8만 |
|---|
| 2026.09.28 | ₩16,580 | ₩16,714 | ₩16,366 | ₩16,607 | +0.16% | 223.2만 |
|---|
| 2026.09.25 | ₩16,647 | ₩16,874 | ₩16,567 | ₩16,727 | +0.48% | 181.2만 |
|---|
| 2026.09.24 | ₩16,888 | ₩16,968 | ₩16,473 | ₩16,580 | -1.82% | 273.2만 |
|---|
| 2026.09.23 | ₩17,584 | ₩17,610 | ₩16,767 | ₩16,821 | -4.34% | 378.5만 |
|---|
| 2026.09.22 | ₩17,865 | ₩17,932 | ₩17,577 | ₩17,584 | -1.57% | 188.5만 |
|---|
| 2026.09.21 | ₩17,932 | ₩17,972 | ₩17,651 | ₩17,758 | -0.97% | 206.4만 |
|---|
| 2026.09.18 | ₩18,012 | ₩18,172 | ₩17,758 | ₩17,758 | -1.41% | 797.2만 |
|---|
| 2026.09.17 | ₩17,958 | ₩18,213 | ₩17,891 | ₩18,065 | +0.60% | 283.2만 |
|---|
| 2026.09.16 | ₩17,972 | ₩18,186 | ₩17,624 | ₩17,784 | -1.04% | 210만 |
|---|
| 2026.09.15 | ₩17,570 | ₩17,972 | ₩17,530 | ₩17,798 | +1.29% | 223.2만 |
|---|
| 2026.09.14 | ₩17,798 | ₩18,012 | ₩17,544 | ₩17,624 | -0.98% | 185만 |
|---|
| 2026.09.11 | ₩18,106 | ₩18,199 | ₩17,851 | ₩17,865 | -1.33% | 190.3만 |
|---|
| 2026.09.10 | ₩18,534 | ₩18,601 | ₩17,985 | ₩18,039 | -2.67% | 237.5만 |
|---|
| 2026.09.09 | ₩18,547 | ₩18,815 | ₩18,454 | ₩18,561 | +0.07% | 205.9만 |
|---|
| 2026.09.08 | ₩18,855 | ₩18,922 | ₩18,547 | ₩18,561 | -1.56% | 158.9만 |
|---|
| 2026.09.04 | ₩18,761 | ₩19,096 | ₩18,748 | ₩19,002 | +1.28% | 114.5만 |
|---|
| 2026.09.03 | ₩18,855 | ₩18,975 | ₩18,587 | ₩18,949 | +0.50% | 144.1만 |
|---|
| 2026.09.02 | ₩18,547 | ₩18,828 | ₩18,480 | ₩18,761 | +1.15% | 148.3만 |
|---|
| 2026.09.01 | ₩18,480 | ₩18,547 | ₩18,360 | ₩18,480 | 0.00% | 211만 |
|---|
| 2026.08.31 | ₩18,293 | ₩18,654 | ₩18,226 | ₩18,601 | +1.68% | 221.4만 |
|---|
| 2026.08.28 | ₩18,494 | ₩18,601 | ₩18,213 | ₩18,373 | -0.65% | 181.1만 |
|---|
| 2026.08.27 | ₩18,601 | ₩18,842 | ₩18,480 | ₩18,480 | -0.65% | 187.1만 |
|---|
| 2026.08.26 | ₩18,775 | ₩18,775 | ₩18,574 | ₩18,627 | -0.78% | 208.8만 |
|---|
| 2026.08.25 | ₩18,895 | ₩18,922 | ₩18,694 | ₩18,775 | -0.64% | 154.1만 |
|---|
| 2026.08.24 | ₩19,069 | ₩19,310 | ₩18,868 | ₩18,895 | -0.91% | 200.3만 |
|---|
| 2026.08.21 | ₩19,270 | ₩19,337 | ₩19,096 | ₩19,096 | -0.90% | 165.6만 |
|---|
| 2026.08.20 | ₩19,283 | ₩19,444 | ₩19,082 | ₩19,203 | -0.42% | 102.5만 |
|---|
| 2026.08.19 | ₩19,136 | ₩19,778 | ₩19,136 | ₩19,350 | +1.12% | 183.4만 |
|---|
| 2026.08.18 | ₩19,109 | ₩19,270 | ₩18,801 | ₩18,975 | -0.70% | 154.1만 |
|---|
| 2026.08.17 | ₩19,243 | ₩19,337 | ₩19,029 | ₩19,056 | -0.97% | 259.1만 |
|---|
| 2026.08.14 | ₩19,417 | ₩19,711 | ₩19,230 | ₩19,377 | -0.21% | 209.7만 |
|---|
| 2026.08.13 | ₩19,149 | ₩19,484 | ₩19,056 | ₩19,404 | +1.33% | 241.6만 |
|---|
| 2026.08.12 | ₩19,671 | ₩19,859 | ₩19,096 | ₩19,109 | -2.86% | 366.3만 |
|---|
| 2026.08.11 | ₩18,975 | ₩19,644 | ₩18,935 | ₩19,591 | +3.24% | 233.3만 |
|---|
| 2026.08.10 | ₩18,801 | ₩19,056 | ₩18,614 | ₩18,962 | +0.85% | 201.1만 |
|---|
| 2026.08.07 | ₩18,721 | ₩19,136 | ₩18,694 | ₩18,935 | +1.14% | 265.5만 |
|---|
| 2026.08.06 | ₩18,708 | ₩18,842 | ₩18,373 | ₩18,520 | -1.00% | 336.1만 |
|---|
| 2026.08.05 | ₩19,136 | ₩19,216 | ₩18,520 | ₩18,654 | -2.52% | 519.9만 |
|---|
| 2026.08.04 | ₩19,404 | ₩19,457 | ₩18,908 | ₩19,297 | -0.55% | 467.6만 |
|---|
| 2026.08.03 | ₩19,377 | ₩19,752 | ₩19,350 | ₩19,497 | +0.62% | 297.1만 |
|---|
| 2026.07.31 | ₩19,390 | ₩19,685 | ₩18,882 | ₩19,457 | +0.35% | 600.3만 |
|---|
| 2026.07.30 | ₩21,183 | ₩21,518 | ₩19,939 | ₩20,033 | -5.43% | 528.8만 |
|---|
| 2026.07.29 | ₩22,147 | ₩22,294 | ₩21,839 | ₩21,946 | -0.91% | 161.9만 |
|---|
| 2026.07.28 | ₩22,147 | ₩22,548 | ₩22,147 | ₩22,267 | +0.54% | 123만 |
|---|
| 2026.07.27 | ₩22,401 | ₩22,669 | ₩22,200 | ₩22,241 | -0.72% | 126.4만 |
|---|
| 2026.07.24 | ₩22,133 | ₩22,481 | ₩22,080 | ₩22,334 | +0.91% | 98.4만 |
|---|
| 2026.07.23 | ₩22,348 | ₩22,348 | ₩21,973 | ₩22,067 | -1.26% | 159.6만 |
|---|
| 2026.07.22 | ₩22,548 | ₩22,575 | ₩22,254 | ₩22,348 | -0.89% | 108만 |
|---|
| 2026.07.21 | ₩22,281 | ₩22,588 | ₩22,281 | ₩22,468 | +0.84% | 120.8만 |
|---|
| 2026.07.20 | ₩22,789 | ₩22,789 | ₩22,241 | ₩22,361 | -1.88% | 184.9만 |
|---|
| 2026.07.17 | ₩23,084 | ₩23,097 | ₩22,548 | ₩22,856 | -0.99% | 223.7만 |
|---|
| 2026.07.16 | ₩22,990 | ₩23,405 | ₩22,990 | ₩23,271 | +1.22% | 113.2만 |
|---|
| 2026.07.15 | ₩22,963 | ₩23,191 | ₩22,669 | ₩22,910 | -0.23% | 219.7만 |
|---|
| 2026.07.14 | ₩22,481 | ₩23,084 | ₩22,428 | ₩22,883 | +1.79% | 179.2만 |
|---|
| 2026.07.13 | ₩22,588 | ₩22,883 | ₩22,374 | ₩22,508 | -0.36% | 166만 |
|---|
| 2026.07.10 | ₩22,682 | ₩22,977 | ₩22,588 | ₩22,816 | +0.59% | 126.1만 |
|---|
| 2026.07.09 | ₩22,803 | ₩22,869 | ₩22,535 | ₩22,575 | -1.00% | 154.7만 |
|---|
| 2026.07.08 | ₩23,070 | ₩23,070 | ₩22,749 | ₩22,789 | -1.22% | 122.1만 |
|---|
| 2026.07.07 | ₩23,338 | ₩23,552 | ₩22,910 | ₩22,950 | -1.66% | 125.7만 |
|---|
| 2026.07.06 | ₩23,097 | ₩23,365 | ₩23,017 | ₩23,365 | +1.16% | 163.4만 |
|---|
| 2026.07.02 | ₩22,896 | ₩23,084 | ₩22,722 | ₩23,084 | +0.82% | 111.1만 |
|---|
| 2026.07.01 | ₩22,789 | ₩22,910 | ₩22,696 | ₩22,696 | -0.41% | 122.1만 |
|---|
| 2026.06.30 | ₩22,615 | ₩22,896 | ₩22,588 | ₩22,682 | +0.30% | 162.2만 |
|---|
| 2026.06.29 | ₩23,204 | ₩23,365 | ₩22,883 | ₩23,311 | +0.46% | 244.5만 |
|---|
| 2026.06.26 | ₩23,137 | ₩23,632 | ₩22,990 | ₩23,324 | +0.81% | 417.9만 |
|---|
| 2026.06.25 | ₩23,271 | ₩23,646 | ₩22,896 | ₩23,217 | -0.23% | 211.2만 |
|---|
| 2026.06.24 | ₩24,355 | ₩24,529 | ₩23,217 | ₩23,378 | -4.01% | 306.3만 |
|---|
| 2026.06.23 | ₩24,234 | ₩24,368 | ₩24,087 | ₩24,288 | +0.22% | 89.8만 |
|---|
| 2026.06.22 | ₩24,181 | ₩24,301 | ₩24,060 | ₩24,101 | -0.33% | 112.9만 |
|---|
| 2026.06.18 | ₩24,020 | ₩24,368 | ₩24,007 | ₩24,208 | +0.78% | 334.9만 |
|---|
| 2026.06.17 | ₩24,449 | ₩24,703 | ₩23,846 | ₩23,860 | -2.41% | 210만 |
|---|
| 2026.06.16 | ₩24,475 | ₩24,863 | ₩24,395 | ₩24,542 | +0.27% | 126.6만 |
|---|
| 2026.06.15 | ₩24,730 | ₩24,850 | ₩24,194 | ₩24,248 | -1.95% | 117.4만 |
|---|
| 2026.06.12 | ₩24,556 | ₩24,649 | ₩24,355 | ₩24,569 | +0.05% | 77.7만 |
|---|
| 2026.06.11 | ₩24,582 | ₩24,623 | ₩24,234 | ₩24,341 | -0.98% | 72.4만 |
|---|
| 2026.06.10 | ₩24,703 | ₩24,703 | ₩24,382 | ₩24,395 | -1.25% | 104.6만 |
|---|
| 2026.06.09 | ₩24,489 | ₩24,783 | ₩24,449 | ₩24,596 | +0.44% | 95.4만 |
|---|
| 2026.06.08 | ₩24,582 | ₩24,689 | ₩24,074 | ₩24,114 | -1.91% | 77.5만 |
|---|
| 2026.06.05 | ₩24,529 | ₩24,689 | ₩24,395 | ₩24,556 | +0.11% | 97.7만 |
|---|
| 2026.06.04 | ₩24,395 | ₩24,730 | ₩24,315 | ₩24,689 | +1.21% | 82.3만 |
|---|
| 2026.06.03 | ₩24,288 | ₩24,489 | ₩24,101 | ₩24,101 | -0.77% | 96만 |
|---|
| 2026.06.02 | ₩24,301 | ₩24,904 | ₩24,234 | ₩24,502 | +0.83% | 148.9만 |
|---|
| 2026.06.01 | ₩23,927 | ₩24,301 | ₩23,927 | ₩23,994 | +0.28% | 121.7만 |
|---|
| 2026.05.29 | ₩24,462 | ₩24,623 | ₩24,355 | ₩24,462 | 0.00% | 128.3만 |
|---|
| 2026.05.28 | ₩24,676 | ₩24,810 | ₩24,462 | ₩24,462 | -0.87% | 112만 |
|---|
| 2026.05.27 | ₩24,489 | ₩24,877 | ₩24,489 | ₩24,863 | +1.53% | 141만 |
|---|
| 2026.05.26 | ₩24,020 | ₩24,435 | ₩23,953 | ₩24,408 | +1.62% | 124.7만 |
|---|
| 2026.05.22 | ₩24,168 | ₩24,221 | ₩23,913 | ₩24,020 | -0.61% | 95.2만 |
|---|
| 2026.05.21 | ₩23,860 | ₩24,234 | ₩23,659 | ₩24,060 | +0.84% | 256.3만 |
|---|
| 2026.05.20 | ₩23,953 | ₩24,208 | ₩23,699 | ₩24,034 | +0.34% | 299.2만 |
|---|
| 2026.05.19 | ₩24,261 | ₩24,368 | ₩23,766 | ₩23,806 | -1.88% | 203.3만 |
|---|
| 2026.05.18 | ₩24,234 | ₩24,663 | ₩24,221 | ₩24,408 | +0.72% | 118.4만 |
|---|
| 2026.05.15 | ₩24,422 | ₩24,462 | ₩24,127 | ₩24,168 | -1.04% | 114.6만 |
|---|
| 2026.05.14 | ₩24,877 | ₩25,011 | ₩24,649 | ₩24,649 | -0.91% | 84.3만 |
|---|
| 2026.05.13 | ₩24,328 | ₩24,770 | ₩24,328 | ₩24,663 | +1.38% | 123.6만 |
|---|
| 2026.05.12 | ₩24,515 | ₩24,756 | ₩24,288 | ₩24,529 | +0.05% | 173.9만 |
|---|
| 2026.05.11 | ₩25,559 | ₩25,626 | ₩24,542 | ₩24,542 | -3.98% | 195만 |
|---|
| 2026.05.08 | ₩25,706 | ₩25,733 | ₩25,452 | ₩25,599 | -0.42% | 86.6만 |
|---|
| 2026.05.07 | ₩25,921 | ₩25,921 | ₩25,532 | ₩25,626 | -1.14% | 90.1만 |
|---|
| 2026.05.06 | ₩25,947 | ₩26,095 | ₩25,693 | ₩25,813 | -0.52% | 128.6만 |
|---|
| 2026.05.05 | ₩25,385 | ₩25,760 | ₩25,385 | ₩25,586 | +0.79% | 89.4만 |
|---|
| 2026.05.04 | ₩25,318 | ₩25,666 | ₩25,265 | ₩25,318 | 0.00% | 97.6만 |
|---|
| 2026.05.01 | ₩25,425 | ₩25,800 | ₩25,265 | ₩25,519 | +0.37% | 170.9만 |
|---|
| 2026.04.30 | ₩25,479 | ₩26,054 | ₩25,372 | ₩25,412 | -0.26% | 230.2만 |
|---|
| 2026.04.29 | ₩25,961 | ₩26,309 | ₩25,091 | ₩25,532 | -1.65% | 434.4만 |
|---|
| 2026.04.28 | ₩26,897 | ₩27,165 | ₩26,657 | ₩26,777 | -0.45% | 175.8만 |
|---|
| 2026.04.27 | ₩26,831 | ₩27,071 | ₩26,737 | ₩26,924 | +0.35% | 119.9만 |
|---|
| 2026.04.24 | ₩26,549 | ₩26,978 | ₩26,536 | ₩26,871 | +1.21% | 79.1만 |
|---|
| 2026.04.23 | ₩26,790 | ₩26,897 | ₩26,483 | ₩26,683 | -0.40% | 76.7만 |
|---|
| 2026.04.22 | ₩26,831 | ₩27,071 | ₩26,643 | ₩26,790 | -0.15% | 109.1만 |
|---|
| 2026.04.21 | ₩26,897 | ₩27,031 | ₩26,563 | ₩26,737 | -0.60% | 110.6만 |
|---|
| 2026.04.20 | ₩26,817 | ₩26,978 | ₩26,576 | ₩26,844 | +0.10% | 163.3만 |
|---|
| 2026.04.17 | ₩26,764 | ₩27,165 | ₩26,549 | ₩27,058 | +1.10% | 155.3만 |
|---|
| 2026.04.16 | ₩27,326 | ₩27,339 | ₩26,349 | ₩26,469 | -3.13% | 195.9만 |
|---|
| 2026.04.15 | ₩26,670 | ₩26,938 | ₩26,496 | ₩26,924 | +0.95% | 143.8만 |
|---|
| 2026.04.14 | ₩26,509 | ₩26,777 | ₩26,509 | ₩26,723 | +0.81% | 110.3만 |
|---|
| 2026.04.13 | ₩26,028 | ₩26,483 | ₩25,934 | ₩26,469 | +1.70% | 97.7만 |
|---|
| 2026.04.10 | ₩26,202 | ₩26,228 | ₩25,961 | ₩26,228 | +0.10% | 105.8만 |
|---|
| 2026.04.09 | ₩25,666 | ₩26,255 | ₩25,666 | ₩26,095 | +1.67% | 144.8만 |
|---|
| 2026.04.08 | ₩25,278 | ₩25,840 | ₩25,144 | ₩25,840 | +2.22% | 171.5만 |
|---|
| 2026.04.07 | ₩24,689 | ₩24,917 | ₩24,596 | ₩24,756 | +0.27% | 121만 |
|---|
| 2026.04.06 | ₩24,904 | ₩24,984 | ₩24,529 | ₩24,756 | -0.59% | 188.8만 |
|---|
| 2026.04.02 | ₩24,756 | ₩25,024 | ₩24,261 | ₩24,997 | +0.97% | 248.1만 |
|---|
| 2026.04.01 | ₩25,586 | ₩25,666 | ₩25,024 | ₩25,118 | -1.83% | 173.2만 |
|---|
| 2026.03.31 | ₩25,466 | ₩25,720 | ₩25,251 | ₩25,626 | +0.63% | 123.1만 |
|---|
| 2026.03.30 | ₩25,399 | ₩25,974 | ₩25,251 | ₩25,787 | +1.53% | 172.1만 |
|---|
| 2026.03.27 | ₩25,546 | ₩26,001 | ₩25,185 | ₩25,225 | -1.26% | 343.5만 |
|---|
| 2026.03.26 | ₩25,345 | ₩25,907 | ₩25,305 | ₩25,680 | +1.32% | 215.2만 |
|---|
| 2026.03.25 | ₩25,158 | ₩25,626 | ₩25,104 | ₩25,425 | +1.06% | 155.8만 |
|---|
| 2026.03.24 | ₩24,944 | ₩25,185 | ₩24,783 | ₩24,837 | -0.43% | 106만 |
|---|
| 2026.03.23 | ₩24,850 | ₩25,278 | ₩24,689 | ₩25,091 | +0.97% | 182.4만 |
|---|
| 2026.03.20 | ₩25,559 | ₩25,559 | ₩24,341 | ₩24,382 | -4.61% | 399.4만 |
|---|
| 2026.03.19 | ₩25,185 | ₩25,613 | ₩25,171 | ₩25,425 | +0.96% | 139.9만 |
|---|
| 2026.03.18 | ₩25,359 | ₩25,666 | ₩25,185 | ₩25,265 | -0.37% | 130.6만 |
|---|
| 2026.03.17 | ₩25,399 | ₩25,760 | ₩25,185 | ₩25,586 | +0.74% | 141만 |
|---|
| 2026.03.16 | ₩25,144 | ₩25,425 | ₩24,957 | ₩25,185 | +0.16% | 125.3만 |
|---|
| 2026.03.13 | ₩25,077 | ₩25,185 | ₩24,730 | ₩24,837 | -0.96% | 123.7만 |
|---|
| 2026.03.12 | ₩25,104 | ₩25,278 | ₩24,823 | ₩24,877 | -0.91% | 114.9만 |
|---|
| 2026.03.11 | ₩25,546 | ₩25,613 | ₩25,158 | ₩25,359 | -0.73% | 71.4만 |
|---|
| 2026.03.10 | ₩25,586 | ₩25,854 | ₩25,425 | ₩25,586 | 0.00% | 86.6만 |
|---|
| 2026.03.09 | ₩25,399 | ₩25,840 | ₩24,890 | ₩25,747 | +1.37% | 106만 |
|---|
| 2026.03.06 | ₩25,840 | ₩25,840 | ₩25,425 | ₩25,693 | -0.57% | 87.5만 |
|---|
| 2026.03.05 | ₩25,720 | ₩26,228 | ₩25,680 | ₩26,014 | +1.14% | 74.7만 |
|---|
| 2026.03.04 | ₩26,014 | ₩26,202 | ₩25,827 | ₩26,014 | 0.00% | 112.8만 |
|---|
| 2026.03.03 | ₩25,706 | ₩26,095 | ₩25,613 | ₩25,894 | +0.73% | 102.3만 |
|---|
| 2026.03.02 | ₩25,425 | ₩26,362 | ₩25,158 | ₩26,295 | +3.42% | 156.2만 |
|---|
| 2026.02.27 | ₩26,095 | ₩26,322 | ₩25,640 | ₩25,706 | -1.49% | 145.6만 |
|---|
| 2026.02.26 | ₩26,202 | ₩26,335 | ₩25,961 | ₩26,282 | +0.31% | 81.6만 |
|---|
| 2026.02.25 | ₩25,880 | ₩26,161 | ₩25,693 | ₩26,148 | +1.03% | 108.9만 |
|---|
| 2026.02.24 | ₩25,720 | ₩25,921 | ₩25,559 | ₩25,894 | +0.68% | 103.4만 |
|---|
| 2026.02.23 | ₩26,095 | ₩26,309 | ₩25,573 | ₩25,640 | -1.74% | 107.8만 |
|---|
| 2026.02.20 | ₩25,880 | ₩26,161 | ₩25,747 | ₩26,121 | +0.93% | 127.7만 |
|---|
| 2026.02.19 | ₩26,054 | ₩26,135 | ₩25,573 | ₩25,800 | -0.98% | 143.7만 |
|---|
| 2026.02.18 | ₩26,255 | ₩26,536 | ₩26,095 | ₩26,108 | -0.56% | 133.2만 |
|---|
| 2026.02.17 | ₩26,228 | ₩26,429 | ₩25,961 | ₩26,309 | +0.31% | 106.9만 |
|---|
| 2026.02.13 | ₩26,469 | ₩26,469 | ₩26,068 | ₩26,148 | -1.21% | 131만 |
|---|
| 2026.02.12 | ₩26,884 | ₩27,219 | ₩26,001 | ₩26,429 | -1.69% | 269.6만 |
|---|
| 2026.02.11 | ₩25,934 | ₩27,232 | ₩25,760 | ₩26,777 | +3.25% | 252.8만 |
|---|
| 2026.02.10 | ₩26,429 | ₩26,429 | ₩26,095 | ₩26,242 | -0.71% | 137.7만 |
|---|
| 2026.02.09 | ₩26,121 | ₩26,322 | ₩25,827 | ₩26,108 | -0.05% | 104.7만 |
|---|
| 2026.02.06 | ₩26,135 | ₩26,322 | ₩26,068 | ₩26,242 | +0.41% | 109.4만 |
|---|
| 2026.02.05 | ₩26,737 | ₩26,777 | ₩26,068 | ₩26,135 | -2.25% | 155.3만 |
|---|
| 2026.02.04 | ₩26,442 | ₩26,897 | ₩26,429 | ₩26,790 | +1.32% | 167.1만 |
|---|
| 2026.02.03 | ₩26,175 | ₩26,576 | ₩25,907 | ₩26,483 | +1.18% | 182.7만 |
|---|
| 2026.02.02 | ₩25,894 | ₩26,282 | ₩25,599 | ₩26,175 | +1.09% | 227.9만 |
|---|
| 2026.01.30 | ₩25,854 | ₩25,880 | ₩25,064 | ₩25,760 | -0.36% | 239.1만 |
|---|
| 2026.01.29 | ₩25,880 | ₩26,068 | ₩25,559 | ₩26,001 | +0.47% | 183.4만 |
|---|
| 2026.01.28 | ₩25,934 | ₩26,322 | ₩25,787 | ₩25,787 | -0.57% | 119.1만 |
|---|
| 2026.01.27 | ₩25,640 | ₩25,921 | ₩25,425 | ₩25,880 | +0.94% | 88.2만 |
|---|
| 2026.01.26 | ₩25,506 | ₩25,693 | ₩25,144 | ₩25,640 | +0.52% | 102.1만 |
|---|
| 2026.01.23 | ₩25,640 | ₩25,693 | ₩25,359 | ₩25,479 | -0.63% | 101.6만 |
|---|
| 2026.01.22 | ₩26,161 | ₩26,228 | ₩25,693 | ₩25,693 | -1.79% | 140.1만 |
|---|
| 2026.01.21 | ₩26,001 | ₩26,121 | ₩25,773 | ₩26,095 | +0.36% | 137.7만 |
|---|
| 2026.01.20 | ₩25,813 | ₩25,974 | ₩25,599 | ₩25,907 | +0.36% | 96.1만 |
|---|
| 2026.01.16 | ₩26,001 | ₩26,255 | ₩25,867 | ₩26,255 | +0.98% | 138.7만 |
|---|
| 2026.01.15 | ₩25,787 | ₩26,188 | ₩25,573 | ₩26,095 | +1.19% | 160.9만 |
|---|
| 2026.01.14 | ₩25,292 | ₩25,813 | ₩25,171 | ₩25,800 | +2.01% | 155.9만 |
|---|
| 2026.01.13 | ₩25,599 | ₩25,760 | ₩25,158 | ₩25,225 | -1.46% | 154.2만 |
|---|
| 2026.01.12 | ₩25,854 | ₩25,934 | ₩25,626 | ₩25,640 | -0.83% | 101.9만 |
|---|
| 2026.01.09 | ₩26,095 | ₩26,402 | ₩25,961 | ₩26,028 | -0.26% | 108.8만 |
|---|
| 2026.01.08 | ₩25,171 | ₩26,188 | ₩25,131 | ₩26,095 | +3.67% | 162.1만 |
|---|
| 2026.01.07 | ₩26,001 | ₩26,001 | ₩25,051 | ₩25,359 | -2.47% | 217.1만 |
|---|
| 2026.01.06 | ₩25,854 | ₩25,934 | ₩25,613 | ₩25,867 | +0.05% | 178.1만 |
|---|
| 2026.01.05 | ₩26,068 | ₩26,068 | ₩25,586 | ₩26,001 | -0.26% | 163.3만 |
|---|
| 2026.01.02 | ₩25,653 | ₩26,148 | ₩25,372 | ₩26,068 | +1.62% | 164.1만 |
|---|
| 2025.12.31 | ₩25,840 | ₩26,041 | ₩25,573 | ₩25,599 | -0.93% | 163만 |
|---|
| 2025.12.30 | ₩26,469 | ₩26,563 | ₩26,389 | ₩26,442 | -0.10% | 102.4만 |
|---|
| 2025.12.29 | ₩26,576 | ₩26,576 | ₩26,335 | ₩26,442 | -0.50% | 97.7만 |
|---|
| 2025.12.26 | ₩26,536 | ₩26,630 | ₩26,456 | ₩26,509 | -0.10% | 64.4만 |
|---|
| 2025.12.24 | ₩26,362 | ₩26,603 | ₩26,362 | ₩26,536 | +0.66% | 65.7만 |
|---|
| 2025.12.23 | ₩26,750 | ₩26,817 | ₩26,335 | ₩26,416 | -1.25% | 102.5만 |
|---|
| 2025.12.22 | ₩26,817 | ₩27,071 | ₩26,737 | ₩26,777 | -0.15% | 94만 |
|---|
| 2025.12.19 | ₩26,804 | ₩26,924 | ₩26,697 | ₩26,924 | +0.45% | 328.3만 |
|---|
| 2025.12.18 | ₩27,299 | ₩27,393 | ₩26,871 | ₩26,911 | -1.42% | 204.2만 |
|---|
| 2025.12.17 | ₩27,098 | ₩27,567 | ₩27,045 | ₩27,178 | +0.30% | 199.1만 |
|---|
| 2025.12.16 | ₩27,633 | ₩27,633 | ₩26,964 | ₩26,991 | -2.32% | 139.3만 |
|---|
| 2025.12.15 | ₩27,419 | ₩27,633 | ₩27,259 | ₩27,607 | +0.68% | 134.4만 |
|---|
| 2025.12.12 | ₩27,473 | ₩27,660 | ₩27,312 | ₩27,366 | -0.39% | 131.3만 |
|---|
| 2025.12.11 | ₩27,312 | ₩27,580 | ₩27,272 | ₩27,406 | +0.34% | 147.4만 |
|---|
| 2025.12.10 | ₩26,723 | ₩27,393 | ₩26,723 | ₩27,232 | +1.90% | 190.3만 |
|---|
| 2025.12.09 | ₩26,402 | ₩26,764 | ₩26,362 | ₩26,737 | +1.27% | 142.5만 |
|---|
| 2025.12.08 | ₩26,603 | ₩26,630 | ₩26,228 | ₩26,295 | -1.16% | 123만 |
|---|
| 2025.12.05 | ₩26,255 | ₩26,697 | ₩26,188 | ₩26,603 | +1.33% | 101.9만 |
|---|
| 2025.12.04 | ₩26,496 | ₩26,536 | ₩26,161 | ₩26,322 | -0.66% | 111.2만 |
|---|
| 2025.12.03 | ₩26,255 | ₩26,469 | ₩26,215 | ₩26,442 | +0.71% | 99만 |
|---|
| 2025.12.02 | ₩26,121 | ₩26,335 | ₩25,947 | ₩26,148 | +0.10% | 100.8만 |
|---|
| 2025.12.01 | ₩25,867 | ₩26,041 | ₩25,787 | ₩26,041 | +0.67% | 104.6만 |
|---|
| 2025.11.28 | ₩26,041 | ₩26,108 | ₩25,867 | ₩26,054 | +0.05% | 57.6만 |
|---|
| 2025.11.26 | ₩25,800 | ₩26,416 | ₩25,800 | ₩26,041 | +0.93% | 229.8만 |
|---|
| 2025.11.25 | ₩25,185 | ₩26,014 | ₩25,104 | ₩25,880 | +2.76% | 158.1만 |
|---|
| 2025.11.24 | ₩25,251 | ₩25,251 | ₩24,890 | ₩25,064 | -0.74% | 122.6만 |
|---|
| 2025.11.21 | ₩24,689 | ₩25,225 | ₩24,502 | ₩25,225 | +2.17% | 134.5만 |
|---|
| 2025.11.20 | ₩24,716 | ₩24,890 | ₩24,475 | ₩24,515 | -0.81% | 96.7만 |
|---|
| 2025.11.19 | ₩24,689 | ₩24,810 | ₩24,529 | ₩24,556 | -0.54% | 104만 |
|---|
| 2025.11.18 | ₩24,542 | ₩24,823 | ₩24,435 | ₩24,730 | +0.76% | 88.1만 |
|---|
| 2025.11.17 | ₩25,118 | ₩25,292 | ₩24,462 | ₩24,542 | -2.29% | 146.3만 |
|---|
| 2025.11.14 | ₩24,623 | ₩24,756 | ₩24,368 | ₩24,756 | +0.54% | 82.5만 |
|---|
| 2025.11.13 | ₩24,623 | ₩24,850 | ₩24,569 | ₩24,649 | +0.11% | 79만 |
|---|
| 2025.11.12 | ₩24,623 | ₩24,730 | ₩24,502 | ₩24,649 | +0.11% | 94.3만 |
|---|
| 2025.11.11 | ₩24,368 | ₩24,730 | ₩24,368 | ₩24,663 | +1.21% | 74.1만 |
|---|
| 2025.11.10 | ₩24,636 | ₩24,663 | ₩24,087 | ₩24,234 | -1.63% | 128만 |
|---|
| 2025.11.07 | ₩24,489 | ₩24,663 | ₩24,288 | ₩24,623 | +0.55% | 88.5만 |
|---|
| 2025.11.06 | ₩24,515 | ₩24,689 | ₩24,261 | ₩24,301 | -0.87% | 125.1만 |
|---|
| 2025.11.05 | ₩24,970 | ₩24,970 | ₩24,649 | ₩24,649 | -1.29% | 88.8만 |
|---|
| 2025.11.04 | ₩24,689 | ₩24,890 | ₩24,502 | ₩24,850 | +0.65% | 161.7만 |
|---|
| 2025.11.03 | ₩24,609 | ₩24,850 | ₩24,382 | ₩24,823 | +0.87% | 147.8만 |
|---|
| 2025.10.31 | ₩24,623 | ₩24,877 | ₩24,408 | ₩24,730 | +0.43% | 123.4만 |
|---|
| 2025.10.30 | ₩25,118 | ₩25,171 | ₩24,408 | ₩24,756 | -1.44% | 189.4만 |
|---|
| 2025.10.29 | ₩25,011 | ₩25,626 | ₩24,984 | ₩25,118 | +0.43% | 283.8만 |
|---|
| 2025.10.28 | ₩24,475 | ₩24,596 | ₩24,248 | ₩24,275 | -0.82% | 144만 |
|---|
| 2025.10.27 | ₩24,569 | ₩24,663 | ₩24,315 | ₩24,569 | 0.00% | 108.1만 |
|---|
| 2025.10.24 | ₩24,730 | ₩24,850 | ₩24,502 | ₩24,569 | -0.65% | 111.4만 |
|---|
| 2025.10.23 | ₩24,569 | ₩24,730 | ₩24,435 | ₩24,609 | +0.16% | 249.6만 |
|---|
| 2025.10.22 | ₩24,328 | ₩24,743 | ₩24,248 | ₩24,582 | +1.05% | 154.6만 |
|---|
| 2025.10.21 | ₩23,913 | ₩24,288 | ₩23,860 | ₩24,208 | +1.23% | 145.8만 |
|---|
| 2025.10.20 | ₩23,833 | ₩24,020 | ₩23,646 | ₩23,927 | +0.39% | 134.3만 |
|---|
| 2025.10.17 | ₩23,846 | ₩23,980 | ₩23,739 | ₩23,833 | -0.06% | 199.7만 |
|---|
| 2025.10.16 | ₩24,756 | ₩24,770 | ₩23,726 | ₩23,846 | -3.68% | 201.3만 |
|---|
| 2025.10.15 | ₩24,890 | ₩25,091 | ₩24,676 | ₩24,770 | -0.48% | 156.6만 |
|---|
| 2025.10.14 | ₩24,234 | ₩24,863 | ₩24,234 | ₩24,823 | +2.43% | 178.5만 |
|---|
| 2025.10.13 | ₩24,168 | ₩24,556 | ₩24,168 | ₩24,422 | +1.05% | 162.7만 |
|---|
| 2025.10.10 | ₩24,087 | ₩24,234 | ₩23,833 | ₩24,034 | -0.22% | 174.5만 |
|---|
| 2025.10.09 | ₩24,770 | ₩24,783 | ₩24,020 | ₩24,047 | -2.92% | 191.9만 |
|---|
| 2025.10.08 | ₩24,743 | ₩24,770 | ₩24,489 | ₩24,623 | -0.49% | 156.8만 |
|---|
| 2025.10.07 | ₩24,703 | ₩24,850 | ₩24,542 | ₩24,542 | -0.65% | 173.8만 |
|---|
| 2025.10.06 | ₩25,104 | ₩25,144 | ₩24,770 | ₩24,796 | -1.23% | 149.4만 |
|---|
| 2025.10.03 | ₩25,158 | ₩25,479 | ₩25,104 | ₩25,185 | +0.11% | 158.9만 |
|---|
| 2025.10.02 | ₩24,796 | ₩25,024 | ₩24,689 | ₩25,024 | +0.92% | 128.4만 |
|---|
| 2025.10.01 | ₩24,609 | ₩24,957 | ₩24,355 | ₩24,863 | +1.03% | 176.5만 |
|---|
| 2025.09.30 | ₩24,435 | ₩24,649 | ₩24,368 | ₩24,636 | +0.82% | 190만 |
|---|
| 2025.09.29 | ₩25,118 | ₩25,144 | ₩24,810 | ₩25,091 | -0.11% | 191.5만 |
|---|
| 2025.09.26 | ₩24,917 | ₩25,091 | ₩24,850 | ₩25,064 | +0.59% | 142.8만 |
|---|
| 2025.09.25 | ₩24,970 | ₩25,198 | ₩24,904 | ₩24,930 | -0.16% | 147.2만 |
|---|
| 2025.09.24 | ₩25,251 | ₩25,439 | ₩25,091 | ₩25,104 | -0.58% | 167.3만 |
|---|
| 2025.09.23 | ₩25,559 | ₩25,747 | ₩25,185 | ₩25,278 | -1.10% | 186만 |
|---|
| 2025.09.22 | ₩26,014 | ₩26,014 | ₩25,439 | ₩25,479 | -2.06% | 148.7만 |
|---|
| 2025.09.19 | ₩26,028 | ₩26,175 | ₩25,854 | ₩25,961 | -0.26% | 529.2만 |
|---|
| 2025.09.18 | ₩25,961 | ₩26,215 | ₩25,559 | ₩26,028 | +0.26% | 153.6만 |
|---|
| 2025.09.17 | ₩25,987 | ₩26,416 | ₩25,800 | ₩25,880 | -0.41% | 120.8만 |
|---|
| 2025.09.16 | ₩26,175 | ₩26,349 | ₩25,827 | ₩25,907 | -1.02% | 80.4만 |
|---|
| 2025.09.15 | ₩26,268 | ₩26,335 | ₩25,961 | ₩26,121 | -0.56% | 70.5만 |
|---|
| 2025.09.12 | ₩26,362 | ₩26,483 | ₩26,041 | ₩26,121 | -0.91% | 73.4만 |
|---|
| 2025.09.11 | ₩26,630 | ₩26,897 | ₩26,362 | ₩26,402 | -0.85% | 102.1만 |
|---|
| 2025.09.10 | ₩26,590 | ₩26,871 | ₩26,496 | ₩26,630 | +0.15% | 100.6만 |
|---|
| 2025.09.09 | ₩26,576 | ₩26,844 | ₩26,549 | ₩26,590 | +0.05% | 79.5만 |
|---|
| 2025.09.08 | ₩26,723 | ₩26,844 | ₩26,483 | ₩26,670 | -0.20% | 111.1만 |
|---|
| 2025.09.05 | ₩26,616 | ₩26,991 | ₩26,603 | ₩26,871 | +0.96% | 102.8만 |
|---|
| 2025.09.04 | ₩26,135 | ₩26,509 | ₩25,867 | ₩26,469 | +1.28% | 63.5만 |
|---|
| 2025.09.03 | ₩25,693 | ₩26,135 | ₩25,693 | ₩26,001 | +1.20% | 74.2만 |
|---|
| 2025.09.02 | ₩25,773 | ₩26,001 | ₩25,640 | ₩25,894 | +0.47% | 91.4만 |
|---|
| 2025.08.29 | ₩25,961 | ₩26,188 | ₩25,934 | ₩26,175 | +0.82% | 58.3만 |
|---|