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 | ₩15,049 | ₩15,103 | ₩14,714 | ₩14,794 | -1.69% | 236.1만 |
| 2026.10.08 | ₩14,942 | ₩15,170 | ₩14,660 | ₩15,036 | +0.63% | 380.7만 |
| 2026.10.07 | ₩15,063 | ₩15,103 | ₩14,620 | ₩15,022 | -0.27% | 362.9만 |
| 2026.10.06 | ₩14,915 | ₩15,156 | ₩14,647 | ₩15,089 | +1.17% | 494.1만 |
| 2026.10.05 | ₩14,620 | ₩14,942 | ₩14,459 | ₩14,767 | +1.01% | 385.1만 |
| 2026.10.02 | ₩15,331 | ₩15,398 | ₩14,593 | ₩14,620 | -4.64% | 354.9만 |
| 2026.10.01 | ₩15,156 | ₩15,358 | ₩14,915 | ₩15,156 | 0.00% | 375.8만 |
| 2026.09.30 | ₩16,095 | ₩16,176 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,358 |
| -4.58% |
| 452.6만 |
| 2026.09.29 | ₩16,686 | ₩16,806 | ₩16,390 | ₩16,511 | -1.05% | 285.8만 |
|---|
| 2026.09.28 | ₩16,618 | ₩16,753 | ₩16,404 | ₩16,645 | +0.16% | 223.2만 |
|---|
| 2026.09.25 | ₩16,686 | ₩16,914 | ₩16,605 | ₩16,766 | +0.48% | 181.2만 |
|---|
| 2026.09.24 | ₩16,927 | ₩17,007 | ₩16,511 | ₩16,618 | -1.82% | 273.2만 |
|---|
| 2026.09.23 | ₩17,624 | ₩17,651 | ₩16,806 | ₩16,860 | -4.34% | 378.5만 |
|---|
| 2026.09.22 | ₩17,906 | ₩17,973 | ₩17,618 | ₩17,624 | -1.57% | 188.5만 |
|---|
| 2026.09.21 | ₩17,973 | ₩18,013 | ₩17,691 | ₩17,799 | -0.97% | 206.4만 |
|---|
| 2026.09.18 | ₩18,054 | ₩18,215 | ₩17,799 | ₩17,799 | -1.41% | 797.2만 |
|---|
| 2026.09.17 | ₩18,000 | ₩18,255 | ₩17,933 | ₩18,107 | +0.60% | 283.2만 |
|---|
| 2026.09.16 | ₩18,013 | ₩18,228 | ₩17,665 | ₩17,826 | -1.04% | 210만 |
|---|
| 2026.09.15 | ₩17,611 | ₩18,013 | ₩17,571 | ₩17,839 | +1.29% | 223.2만 |
|---|
| 2026.09.14 | ₩17,839 | ₩18,054 | ₩17,584 | ₩17,665 | -0.98% | 185만 |
|---|
| 2026.09.11 | ₩18,148 | ₩18,241 | ₩17,893 | ₩17,906 | -1.33% | 190.3만 |
|---|
| 2026.09.10 | ₩18,577 | ₩18,644 | ₩18,027 | ₩18,080 | -2.67% | 237.5만 |
|---|
| 2026.09.09 | ₩18,590 | ₩18,858 | ₩18,496 | ₩18,604 | +0.07% | 205.9만 |
|---|
| 2026.09.08 | ₩18,899 | ₩18,966 | ₩18,590 | ₩18,604 | -1.56% | 158.9만 |
|---|
| 2026.09.04 | ₩18,805 | ₩19,140 | ₩18,791 | ₩19,046 | +1.28% | 114.5만 |
|---|
| 2026.09.03 | ₩18,899 | ₩19,019 | ₩18,630 | ₩18,993 | +0.50% | 144.1만 |
|---|
| 2026.09.02 | ₩18,590 | ₩18,872 | ₩18,523 | ₩18,805 | +1.15% | 148.3만 |
|---|
| 2026.09.01 | ₩18,523 | ₩18,590 | ₩18,402 | ₩18,523 | 0.00% | 211만 |
|---|
| 2026.08.31 | ₩18,335 | ₩18,697 | ₩18,268 | ₩18,644 | +1.68% | 221.4만 |
|---|
| 2026.08.28 | ₩18,536 | ₩18,644 | ₩18,255 | ₩18,416 | -0.65% | 181.1만 |
|---|
| 2026.08.27 | ₩18,644 | ₩18,885 | ₩18,523 | ₩18,523 | -0.65% | 187.1만 |
|---|
| 2026.08.26 | ₩18,818 | ₩18,818 | ₩18,617 | ₩18,671 | -0.78% | 208.8만 |
|---|
| 2026.08.25 | ₩18,939 | ₩18,966 | ₩18,738 | ₩18,818 | -0.64% | 154.1만 |
|---|
| 2026.08.24 | ₩19,113 | ₩19,355 | ₩18,912 | ₩18,939 | -0.91% | 200.3만 |
|---|
| 2026.08.21 | ₩19,314 | ₩19,381 | ₩19,140 | ₩19,140 | -0.90% | 165.6만 |
|---|
| 2026.08.20 | ₩19,328 | ₩19,489 | ₩19,127 | ₩19,247 | -0.42% | 102.5만 |
|---|
| 2026.08.19 | ₩19,180 | ₩19,824 | ₩19,180 | ₩19,395 | +1.12% | 183.4만 |
|---|
| 2026.08.18 | ₩19,153 | ₩19,314 | ₩18,845 | ₩19,019 | -0.70% | 154.1만 |
|---|
| 2026.08.17 | ₩19,288 | ₩19,381 | ₩19,073 | ₩19,100 | -0.97% | 259.1만 |
|---|
| 2026.08.14 | ₩19,462 | ₩19,757 | ₩19,274 | ₩19,422 | -0.21% | 209.7만 |
|---|
| 2026.08.13 | ₩19,194 | ₩19,529 | ₩19,100 | ₩19,449 | +1.33% | 241.6만 |
|---|
| 2026.08.12 | ₩19,717 | ₩19,905 | ₩19,140 | ₩19,153 | -2.86% | 366.3만 |
|---|
| 2026.08.11 | ₩19,019 | ₩19,690 | ₩18,979 | ₩19,636 | +3.24% | 233.3만 |
|---|
| 2026.08.10 | ₩18,845 | ₩19,100 | ₩18,657 | ₩19,006 | +0.85% | 201.1만 |
|---|
| 2026.08.07 | ₩18,765 | ₩19,180 | ₩18,738 | ₩18,979 | +1.14% | 265.5만 |
|---|
| 2026.08.06 | ₩18,751 | ₩18,885 | ₩18,416 | ₩18,563 | -1.00% | 336.1만 |
|---|
| 2026.08.05 | ₩19,180 | ₩19,261 | ₩18,563 | ₩18,697 | -2.52% | 519.9만 |
|---|
| 2026.08.04 | ₩19,449 | ₩19,502 | ₩18,952 | ₩19,341 | -0.55% | 467.6만 |
|---|
| 2026.08.03 | ₩19,422 | ₩19,797 | ₩19,395 | ₩19,542 | +0.62% | 297.1만 |
|---|
| 2026.07.31 | ₩19,435 | ₩19,730 | ₩18,925 | ₩19,502 | +0.35% | 600.3만 |
|---|
| 2026.07.30 | ₩21,232 | ₩21,568 | ₩19,985 | ₩20,079 | -5.43% | 528.8만 |
|---|
| 2026.07.29 | ₩22,198 | ₩22,346 | ₩21,890 | ₩21,997 | -0.91% | 161.9만 |
|---|
| 2026.07.28 | ₩22,198 | ₩22,601 | ₩22,198 | ₩22,319 | +0.54% | 123만 |
|---|
| 2026.07.27 | ₩22,453 | ₩22,721 | ₩22,252 | ₩22,292 | -0.72% | 126.4만 |
|---|
| 2026.07.24 | ₩22,185 | ₩22,534 | ₩22,131 | ₩22,386 | +0.91% | 98.4만 |
|---|
| 2026.07.23 | ₩22,399 | ₩22,399 | ₩22,024 | ₩22,118 | -1.26% | 159.6만 |
|---|
| 2026.07.22 | ₩22,601 | ₩22,627 | ₩22,305 | ₩22,399 | -0.89% | 108만 |
|---|
| 2026.07.21 | ₩22,332 | ₩22,641 | ₩22,332 | ₩22,520 | +0.84% | 120.8만 |
|---|
| 2026.07.20 | ₩22,842 | ₩22,842 | ₩22,292 | ₩22,413 | -1.88% | 184.9만 |
|---|
| 2026.07.17 | ₩23,137 | ₩23,150 | ₩22,601 | ₩22,909 | -0.99% | 223.7만 |
|---|
| 2026.07.16 | ₩23,043 | ₩23,459 | ₩23,043 | ₩23,325 | +1.22% | 113.2만 |
|---|
| 2026.07.15 | ₩23,016 | ₩23,244 | ₩22,721 | ₩22,963 | -0.23% | 219.7만 |
|---|
| 2026.07.14 | ₩22,534 | ₩23,137 | ₩22,480 | ₩22,936 | +1.79% | 179.2만 |
|---|
| 2026.07.13 | ₩22,641 | ₩22,936 | ₩22,426 | ₩22,560 | -0.36% | 166만 |
|---|
| 2026.07.10 | ₩22,735 | ₩23,030 | ₩22,641 | ₩22,869 | +0.59% | 126.1만 |
|---|
| 2026.07.09 | ₩22,855 | ₩22,922 | ₩22,587 | ₩22,627 | -1.00% | 154.7만 |
|---|
| 2026.07.08 | ₩23,124 | ₩23,124 | ₩22,802 | ₩22,842 | -1.22% | 122.1만 |
|---|
| 2026.07.07 | ₩23,392 | ₩23,607 | ₩22,963 | ₩23,003 | -1.66% | 125.7만 |
|---|
| 2026.07.06 | ₩23,150 | ₩23,419 | ₩23,070 | ₩23,419 | +1.16% | 163.4만 |
|---|
| 2026.07.02 | ₩22,949 | ₩23,137 | ₩22,775 | ₩23,137 | +0.82% | 111.1만 |
|---|
| 2026.07.01 | ₩22,842 | ₩22,963 | ₩22,748 | ₩22,748 | -0.41% | 122.1만 |
|---|
| 2026.06.30 | ₩22,668 | ₩22,949 | ₩22,641 | ₩22,735 | +0.30% | 162.2만 |
|---|
| 2026.06.29 | ₩23,258 | ₩23,419 | ₩22,936 | ₩23,365 | +0.46% | 244.5만 |
|---|
| 2026.06.26 | ₩23,191 | ₩23,687 | ₩23,043 | ₩23,379 | +0.81% | 417.9만 |
|---|
| 2026.06.25 | ₩23,325 | ₩23,700 | ₩22,949 | ₩23,271 | -0.23% | 211.2만 |
|---|
| 2026.06.24 | ₩24,411 | ₩24,586 | ₩23,271 | ₩23,432 | -4.01% | 306.3만 |
|---|
| 2026.06.23 | ₩24,291 | ₩24,425 | ₩24,143 | ₩24,344 | +0.22% | 89.8만 |
|---|
| 2026.06.22 | ₩24,237 | ₩24,358 | ₩24,116 | ₩24,156 | -0.33% | 112.9만 |
|---|
| 2026.06.18 | ₩24,076 | ₩24,425 | ₩24,063 | ₩24,264 | +0.78% | 334.9만 |
|---|
| 2026.06.17 | ₩24,505 | ₩24,760 | ₩23,902 | ₩23,915 | -2.41% | 210만 |
|---|
| 2026.06.16 | ₩24,532 | ₩24,921 | ₩24,452 | ₩24,599 | +0.27% | 126.6만 |
|---|
| 2026.06.15 | ₩24,787 | ₩24,908 | ₩24,250 | ₩24,304 | -1.95% | 117.4만 |
|---|
| 2026.06.12 | ₩24,612 | ₩24,706 | ₩24,411 | ₩24,626 | +0.05% | 77.7만 |
|---|
| 2026.06.11 | ₩24,639 | ₩24,680 | ₩24,291 | ₩24,398 | -0.98% | 72.4만 |
|---|
| 2026.06.10 | ₩24,760 | ₩24,760 | ₩24,438 | ₩24,452 | -1.25% | 104.6만 |
|---|
| 2026.06.09 | ₩24,545 | ₩24,841 | ₩24,505 | ₩24,653 | +0.44% | 95.4만 |
|---|
| 2026.06.08 | ₩24,639 | ₩24,747 | ₩24,130 | ₩24,170 | -1.91% | 77.5만 |
|---|
| 2026.06.05 | ₩24,586 | ₩24,747 | ₩24,452 | ₩24,612 | +0.11% | 97.7만 |
|---|
| 2026.06.04 | ₩24,452 | ₩24,787 | ₩24,371 | ₩24,747 | +1.21% | 82.3만 |
|---|
| 2026.06.03 | ₩24,344 | ₩24,545 | ₩24,156 | ₩24,156 | -0.77% | 96만 |
|---|
| 2026.06.02 | ₩24,358 | ₩24,961 | ₩24,291 | ₩24,559 | +0.83% | 148.9만 |
|---|
| 2026.06.01 | ₩23,982 | ₩24,358 | ₩23,982 | ₩24,049 | +0.28% | 121.7만 |
|---|
| 2026.05.29 | ₩24,519 | ₩24,680 | ₩24,411 | ₩24,519 | 0.00% | 128.3만 |
|---|
| 2026.05.28 | ₩24,733 | ₩24,867 | ₩24,519 | ₩24,519 | -0.87% | 112만 |
|---|
| 2026.05.27 | ₩24,545 | ₩24,934 | ₩24,545 | ₩24,921 | +1.53% | 141만 |
|---|
| 2026.05.26 | ₩24,076 | ₩24,492 | ₩24,009 | ₩24,465 | +1.62% | 124.7만 |
|---|
| 2026.05.22 | ₩24,224 | ₩24,277 | ₩23,969 | ₩24,076 | -0.61% | 95.2만 |
|---|
| 2026.05.21 | ₩23,915 | ₩24,291 | ₩23,714 | ₩24,116 | +0.84% | 256.3만 |
|---|
| 2026.05.20 | ₩24,009 | ₩24,264 | ₩23,754 | ₩24,089 | +0.34% | 299.2만 |
|---|
| 2026.05.19 | ₩24,317 | ₩24,425 | ₩23,821 | ₩23,861 | -1.88% | 203.3만 |
|---|
| 2026.05.18 | ₩24,291 | ₩24,720 | ₩24,277 | ₩24,465 | +0.72% | 118.4만 |
|---|
| 2026.05.15 | ₩24,478 | ₩24,519 | ₩24,183 | ₩24,224 | -1.04% | 114.6만 |
|---|
| 2026.05.14 | ₩24,934 | ₩25,069 | ₩24,706 | ₩24,706 | -0.91% | 84.3만 |
|---|
| 2026.05.13 | ₩24,384 | ₩24,827 | ₩24,384 | ₩24,720 | +1.38% | 123.6만 |
|---|
| 2026.05.12 | ₩24,572 | ₩24,814 | ₩24,344 | ₩24,586 | +0.05% | 173.9만 |
|---|
| 2026.05.11 | ₩25,618 | ₩25,686 | ₩24,599 | ₩24,599 | -3.98% | 195만 |
|---|
| 2026.05.08 | ₩25,766 | ₩25,793 | ₩25,511 | ₩25,659 | -0.42% | 86.6만 |
|---|
| 2026.05.07 | ₩25,981 | ₩25,981 | ₩25,592 | ₩25,686 | -1.14% | 90.1만 |
|---|
| 2026.05.06 | ₩26,007 | ₩26,155 | ₩25,753 | ₩25,873 | -0.52% | 128.6만 |
|---|
| 2026.05.05 | ₩25,444 | ₩25,820 | ₩25,444 | ₩25,645 | +0.79% | 89.4만 |
|---|
| 2026.05.04 | ₩25,377 | ₩25,726 | ₩25,323 | ₩25,377 | 0.00% | 97.6만 |
|---|
| 2026.05.01 | ₩25,484 | ₩25,860 | ₩25,323 | ₩25,578 | +0.37% | 170.9만 |
|---|
| 2026.04.30 | ₩25,538 | ₩26,115 | ₩25,431 | ₩25,471 | -0.26% | 230.2만 |
|---|
| 2026.04.29 | ₩26,021 | ₩26,370 | ₩25,149 | ₩25,592 | -1.65% | 434.4만 |
|---|
| 2026.04.28 | ₩26,960 | ₩27,228 | ₩26,718 | ₩26,839 | -0.45% | 175.8만 |
|---|
| 2026.04.27 | ₩26,893 | ₩27,134 | ₩26,799 | ₩26,987 | +0.35% | 119.9만 |
|---|
| 2026.04.24 | ₩26,611 | ₩27,040 | ₩26,598 | ₩26,933 | +1.21% | 79.1만 |
|---|
| 2026.04.23 | ₩26,852 | ₩26,960 | ₩26,544 | ₩26,745 | -0.40% | 76.7만 |
|---|
| 2026.04.22 | ₩26,893 | ₩27,134 | ₩26,705 | ₩26,852 | -0.15% | 109.1만 |
|---|
| 2026.04.21 | ₩26,960 | ₩27,094 | ₩26,624 | ₩26,799 | -0.60% | 110.6만 |
|---|
| 2026.04.20 | ₩26,879 | ₩27,040 | ₩26,638 | ₩26,906 | +0.10% | 163.3만 |
|---|
| 2026.04.17 | ₩26,826 | ₩27,228 | ₩26,611 | ₩27,121 | +1.10% | 155.3만 |
|---|
| 2026.04.16 | ₩27,389 | ₩27,402 | ₩26,410 | ₩26,531 | -3.13% | 195.9만 |
|---|
| 2026.04.15 | ₩26,732 | ₩27,000 | ₩26,557 | ₩26,987 | +0.95% | 143.8만 |
|---|
| 2026.04.14 | ₩26,571 | ₩26,839 | ₩26,571 | ₩26,785 | +0.81% | 110.3만 |
|---|
| 2026.04.13 | ₩26,088 | ₩26,544 | ₩25,994 | ₩26,531 | +1.70% | 97.7만 |
|---|
| 2026.04.10 | ₩26,262 | ₩26,289 | ₩26,021 | ₩26,289 | +0.10% | 105.8만 |
|---|
| 2026.04.09 | ₩25,726 | ₩26,316 | ₩25,726 | ₩26,155 | +1.67% | 144.8만 |
|---|
| 2026.04.08 | ₩25,337 | ₩25,900 | ₩25,203 | ₩25,900 | +2.22% | 171.5만 |
|---|
| 2026.04.07 | ₩24,747 | ₩24,975 | ₩24,653 | ₩24,814 | +0.27% | 121만 |
|---|
| 2026.04.06 | ₩24,961 | ₩25,042 | ₩24,586 | ₩24,814 | -0.59% | 188.8만 |
|---|
| 2026.04.02 | ₩24,814 | ₩25,082 | ₩24,317 | ₩25,055 | +0.97% | 248.1만 |
|---|
| 2026.04.01 | ₩25,645 | ₩25,726 | ₩25,082 | ₩25,176 | -1.83% | 173.2만 |
|---|
| 2026.03.31 | ₩25,525 | ₩25,779 | ₩25,310 | ₩25,686 | +0.63% | 123.1만 |
|---|
| 2026.03.30 | ₩25,457 | ₩26,034 | ₩25,310 | ₩25,846 | +1.53% | 172.1만 |
|---|
| 2026.03.27 | ₩25,605 | ₩26,061 | ₩25,243 | ₩25,283 | -1.26% | 343.5만 |
|---|
| 2026.03.26 | ₩25,404 | ₩25,967 | ₩25,364 | ₩25,739 | +1.32% | 215.2만 |
|---|
| 2026.03.25 | ₩25,216 | ₩25,686 | ₩25,162 | ₩25,484 | +1.06% | 155.8만 |
|---|
| 2026.03.24 | ₩25,001 | ₩25,243 | ₩24,841 | ₩24,894 | -0.43% | 106만 |
|---|
| 2026.03.23 | ₩24,908 | ₩25,337 | ₩24,747 | ₩25,149 | +0.97% | 182.4만 |
|---|
| 2026.03.20 | ₩25,618 | ₩25,618 | ₩24,398 | ₩24,438 | -4.61% | 399.4만 |
|---|
| 2026.03.19 | ₩25,243 | ₩25,672 | ₩25,229 | ₩25,484 | +0.96% | 139.9만 |
|---|
| 2026.03.18 | ₩25,417 | ₩25,726 | ₩25,243 | ₩25,323 | -0.37% | 130.6만 |
|---|
| 2026.03.17 | ₩25,457 | ₩25,820 | ₩25,243 | ₩25,645 | +0.74% | 141만 |
|---|
| 2026.03.16 | ₩25,203 | ₩25,484 | ₩25,015 | ₩25,243 | +0.16% | 125.3만 |
|---|
| 2026.03.13 | ₩25,136 | ₩25,243 | ₩24,787 | ₩24,894 | -0.96% | 123.7만 |
|---|
| 2026.03.12 | ₩25,162 | ₩25,337 | ₩24,881 | ₩24,934 | -0.91% | 114.9만 |
|---|
| 2026.03.11 | ₩25,605 | ₩25,672 | ₩25,216 | ₩25,417 | -0.73% | 71.4만 |
|---|
| 2026.03.10 | ₩25,645 | ₩25,914 | ₩25,484 | ₩25,645 | 0.00% | 86.6만 |
|---|
| 2026.03.09 | ₩25,457 | ₩25,900 | ₩24,948 | ₩25,806 | +1.37% | 106만 |
|---|
| 2026.03.06 | ₩25,900 | ₩25,900 | ₩25,484 | ₩25,753 | -0.57% | 87.5만 |
|---|
| 2026.03.05 | ₩25,779 | ₩26,289 | ₩25,739 | ₩26,074 | +1.14% | 74.7만 |
|---|
| 2026.03.04 | ₩26,074 | ₩26,262 | ₩25,887 | ₩26,074 | 0.00% | 112.8만 |
|---|
| 2026.03.03 | ₩25,766 | ₩26,155 | ₩25,672 | ₩25,954 | +0.73% | 102.3만 |
|---|
| 2026.03.02 | ₩25,484 | ₩26,423 | ₩25,216 | ₩26,356 | +3.42% | 156.2만 |
|---|
| 2026.02.27 | ₩26,155 | ₩26,383 | ₩25,699 | ₩25,766 | -1.49% | 145.6만 |
|---|
| 2026.02.26 | ₩26,262 | ₩26,396 | ₩26,021 | ₩26,343 | +0.31% | 81.6만 |
|---|
| 2026.02.25 | ₩25,940 | ₩26,222 | ₩25,753 | ₩26,209 | +1.03% | 108.9만 |
|---|
| 2026.02.24 | ₩25,779 | ₩25,981 | ₩25,618 | ₩25,954 | +0.68% | 103.4만 |
|---|
| 2026.02.23 | ₩26,155 | ₩26,370 | ₩25,632 | ₩25,699 | -1.74% | 107.8만 |
|---|
| 2026.02.20 | ₩25,940 | ₩26,222 | ₩25,806 | ₩26,182 | +0.93% | 127.7만 |
|---|
| 2026.02.19 | ₩26,115 | ₩26,195 | ₩25,632 | ₩25,860 | -0.98% | 143.7만 |
|---|
| 2026.02.18 | ₩26,316 | ₩26,598 | ₩26,155 | ₩26,168 | -0.56% | 133.2만 |
|---|
| 2026.02.17 | ₩26,289 | ₩26,490 | ₩26,021 | ₩26,370 | +0.31% | 106.9만 |
|---|
| 2026.02.13 | ₩26,531 | ₩26,531 | ₩26,128 | ₩26,209 | -1.21% | 131만 |
|---|
| 2026.02.12 | ₩26,946 | ₩27,282 | ₩26,061 | ₩26,490 | -1.69% | 269.6만 |
|---|
| 2026.02.11 | ₩25,994 | ₩27,295 | ₩25,820 | ₩26,839 | +3.25% | 252.8만 |
|---|
| 2026.02.10 | ₩26,490 | ₩26,490 | ₩26,155 | ₩26,303 | -0.71% | 137.7만 |
|---|
| 2026.02.09 | ₩26,182 | ₩26,383 | ₩25,887 | ₩26,168 | -0.05% | 104.7만 |
|---|
| 2026.02.06 | ₩26,195 | ₩26,383 | ₩26,128 | ₩26,303 | +0.41% | 109.4만 |
|---|
| 2026.02.05 | ₩26,799 | ₩26,839 | ₩26,128 | ₩26,195 | -2.25% | 155.3만 |
|---|
| 2026.02.04 | ₩26,504 | ₩26,960 | ₩26,490 | ₩26,852 | +1.32% | 167.1만 |
|---|
| 2026.02.03 | ₩26,235 | ₩26,638 | ₩25,967 | ₩26,544 | +1.18% | 182.7만 |
|---|
| 2026.02.02 | ₩25,954 | ₩26,343 | ₩25,659 | ₩26,235 | +1.09% | 227.9만 |
|---|
| 2026.01.30 | ₩25,914 | ₩25,940 | ₩25,122 | ₩25,820 | -0.36% | 239.1만 |
|---|
| 2026.01.29 | ₩25,940 | ₩26,128 | ₩25,618 | ₩26,061 | +0.47% | 183.4만 |
|---|
| 2026.01.28 | ₩25,994 | ₩26,383 | ₩25,846 | ₩25,846 | -0.57% | 119.1만 |
|---|
| 2026.01.27 | ₩25,699 | ₩25,981 | ₩25,484 | ₩25,940 | +0.94% | 88.2만 |
|---|
| 2026.01.26 | ₩25,565 | ₩25,753 | ₩25,203 | ₩25,699 | +0.52% | 102.1만 |
|---|
| 2026.01.23 | ₩25,699 | ₩25,753 | ₩25,417 | ₩25,538 | -0.63% | 101.6만 |
|---|
| 2026.01.22 | ₩26,222 | ₩26,289 | ₩25,753 | ₩25,753 | -1.79% | 140.1만 |
|---|
| 2026.01.21 | ₩26,061 | ₩26,182 | ₩25,833 | ₩26,155 | +0.36% | 137.7만 |
|---|
| 2026.01.20 | ₩25,873 | ₩26,034 | ₩25,659 | ₩25,967 | +0.36% | 96.1만 |
|---|
| 2026.01.16 | ₩26,061 | ₩26,316 | ₩25,927 | ₩26,316 | +0.98% | 138.7만 |
|---|
| 2026.01.15 | ₩25,846 | ₩26,249 | ₩25,632 | ₩26,155 | +1.19% | 160.9만 |
|---|
| 2026.01.14 | ₩25,350 | ₩25,873 | ₩25,229 | ₩25,860 | +2.01% | 155.9만 |
|---|
| 2026.01.13 | ₩25,659 | ₩25,820 | ₩25,216 | ₩25,283 | -1.46% | 154.2만 |
|---|
| 2026.01.12 | ₩25,914 | ₩25,994 | ₩25,686 | ₩25,699 | -0.83% | 101.9만 |
|---|
| 2026.01.09 | ₩26,155 | ₩26,463 | ₩26,021 | ₩26,088 | -0.26% | 108.8만 |
|---|
| 2026.01.08 | ₩25,229 | ₩26,249 | ₩25,189 | ₩26,155 | +3.67% | 162.1만 |
|---|
| 2026.01.07 | ₩26,061 | ₩26,061 | ₩25,109 | ₩25,417 | -2.47% | 217.1만 |
|---|
| 2026.01.06 | ₩25,914 | ₩25,994 | ₩25,672 | ₩25,927 | +0.05% | 178.1만 |
|---|
| 2026.01.05 | ₩26,128 | ₩26,128 | ₩25,645 | ₩26,061 | -0.26% | 163.3만 |
|---|
| 2026.01.02 | ₩25,712 | ₩26,209 | ₩25,431 | ₩26,128 | +1.62% | 164.1만 |
|---|
| 2025.12.31 | ₩25,900 | ₩26,101 | ₩25,632 | ₩25,659 | -0.93% | 163만 |
|---|
| 2025.12.30 | ₩26,531 | ₩26,624 | ₩26,450 | ₩26,504 | -0.10% | 102.4만 |
|---|
| 2025.12.29 | ₩26,638 | ₩26,638 | ₩26,396 | ₩26,504 | -0.50% | 97.7만 |
|---|
| 2025.12.26 | ₩26,598 | ₩26,691 | ₩26,517 | ₩26,571 | -0.10% | 64.4만 |
|---|
| 2025.12.24 | ₩26,423 | ₩26,665 | ₩26,423 | ₩26,598 | +0.66% | 65.7만 |
|---|
| 2025.12.23 | ₩26,812 | ₩26,879 | ₩26,396 | ₩26,477 | -1.25% | 102.5만 |
|---|
| 2025.12.22 | ₩26,879 | ₩27,134 | ₩26,799 | ₩26,839 | -0.15% | 94만 |
|---|
| 2025.12.19 | ₩26,866 | ₩26,987 | ₩26,759 | ₩26,987 | +0.45% | 328.3만 |
|---|
| 2025.12.18 | ₩27,362 | ₩27,456 | ₩26,933 | ₩26,973 | -1.42% | 204.2만 |
|---|
| 2025.12.17 | ₩27,161 | ₩27,630 | ₩27,107 | ₩27,241 | +0.30% | 199.1만 |
|---|
| 2025.12.16 | ₩27,697 | ₩27,697 | ₩27,027 | ₩27,054 | -2.32% | 139.3만 |
|---|
| 2025.12.15 | ₩27,483 | ₩27,697 | ₩27,322 | ₩27,671 | +0.68% | 134.4만 |
|---|
| 2025.12.12 | ₩27,536 | ₩27,724 | ₩27,376 | ₩27,429 | -0.39% | 131.3만 |
|---|
| 2025.12.11 | ₩27,376 | ₩27,644 | ₩27,335 | ₩27,469 | +0.34% | 147.4만 |
|---|
| 2025.12.10 | ₩26,785 | ₩27,456 | ₩26,785 | ₩27,295 | +1.90% | 190.3만 |
|---|
| 2025.12.09 | ₩26,463 | ₩26,826 | ₩26,423 | ₩26,799 | +1.27% | 142.5만 |
|---|
| 2025.12.08 | ₩26,665 | ₩26,691 | ₩26,289 | ₩26,356 | -1.16% | 123만 |
|---|
| 2025.12.05 | ₩26,316 | ₩26,759 | ₩26,249 | ₩26,665 | +1.33% | 101.9만 |
|---|
| 2025.12.04 | ₩26,557 | ₩26,598 | ₩26,222 | ₩26,383 | -0.66% | 111.2만 |
|---|
| 2025.12.03 | ₩26,316 | ₩26,531 | ₩26,276 | ₩26,504 | +0.71% | 99만 |
|---|
| 2025.12.02 | ₩26,182 | ₩26,396 | ₩26,007 | ₩26,209 | +0.10% | 100.8만 |
|---|
| 2025.12.01 | ₩25,927 | ₩26,101 | ₩25,846 | ₩26,101 | +0.67% | 104.6만 |
|---|
| 2025.11.28 | ₩26,101 | ₩26,168 | ₩25,927 | ₩26,115 | +0.05% | 57.6만 |
|---|
| 2025.11.26 | ₩25,860 | ₩26,477 | ₩25,860 | ₩26,101 | +0.93% | 229.8만 |
|---|
| 2025.11.25 | ₩25,243 | ₩26,074 | ₩25,162 | ₩25,940 | +2.76% | 158.1만 |
|---|
| 2025.11.24 | ₩25,310 | ₩25,310 | ₩24,948 | ₩25,122 | -0.74% | 122.6만 |
|---|
| 2025.11.21 | ₩24,747 | ₩25,283 | ₩24,559 | ₩25,283 | +2.17% | 134.5만 |
|---|
| 2025.11.20 | ₩24,773 | ₩24,948 | ₩24,532 | ₩24,572 | -0.81% | 96.7만 |
|---|
| 2025.11.19 | ₩24,747 | ₩24,867 | ₩24,586 | ₩24,612 | -0.54% | 104만 |
|---|
| 2025.11.18 | ₩24,599 | ₩24,881 | ₩24,492 | ₩24,787 | +0.76% | 88.1만 |
|---|
| 2025.11.17 | ₩25,176 | ₩25,350 | ₩24,519 | ₩24,599 | -2.29% | 146.3만 |
|---|
| 2025.11.14 | ₩24,680 | ₩24,814 | ₩24,425 | ₩24,814 | +0.54% | 82.5만 |
|---|
| 2025.11.13 | ₩24,680 | ₩24,908 | ₩24,626 | ₩24,706 | +0.11% | 79만 |
|---|
| 2025.11.12 | ₩24,680 | ₩24,787 | ₩24,559 | ₩24,706 | +0.11% | 94.3만 |
|---|
| 2025.11.11 | ₩24,425 | ₩24,787 | ₩24,425 | ₩24,720 | +1.21% | 74.1만 |
|---|
| 2025.11.10 | ₩24,693 | ₩24,720 | ₩24,143 | ₩24,291 | -1.63% | 128만 |
|---|
| 2025.11.07 | ₩24,545 | ₩24,720 | ₩24,344 | ₩24,680 | +0.55% | 88.5만 |
|---|
| 2025.11.06 | ₩24,572 | ₩24,747 | ₩24,317 | ₩24,358 | -0.87% | 125.1만 |
|---|
| 2025.11.05 | ₩25,028 | ₩25,028 | ₩24,706 | ₩24,706 | -1.29% | 88.8만 |
|---|
| 2025.11.04 | ₩24,747 | ₩24,948 | ₩24,559 | ₩24,908 | +0.65% | 161.7만 |
|---|
| 2025.11.03 | ₩24,666 | ₩24,908 | ₩24,438 | ₩24,881 | +0.87% | 147.8만 |
|---|
| 2025.10.31 | ₩24,680 | ₩24,934 | ₩24,465 | ₩24,787 | +0.43% | 123.4만 |
|---|
| 2025.10.30 | ₩25,176 | ₩25,229 | ₩24,465 | ₩24,814 | -1.44% | 189.4만 |
|---|
| 2025.10.29 | ₩25,069 | ₩25,686 | ₩25,042 | ₩25,176 | +0.43% | 283.8만 |
|---|
| 2025.10.28 | ₩24,532 | ₩24,653 | ₩24,304 | ₩24,331 | -0.82% | 144만 |
|---|
| 2025.10.27 | ₩24,626 | ₩24,720 | ₩24,371 | ₩24,626 | 0.00% | 108.1만 |
|---|
| 2025.10.24 | ₩24,787 | ₩24,908 | ₩24,559 | ₩24,626 | -0.65% | 111.4만 |
|---|
| 2025.10.23 | ₩24,626 | ₩24,787 | ₩24,492 | ₩24,666 | +0.16% | 249.6만 |
|---|
| 2025.10.22 | ₩24,384 | ₩24,800 | ₩24,304 | ₩24,639 | +1.05% | 154.6만 |
|---|
| 2025.10.21 | ₩23,969 | ₩24,344 | ₩23,915 | ₩24,264 | +1.23% | 145.8만 |
|---|
| 2025.10.20 | ₩23,888 | ₩24,076 | ₩23,700 | ₩23,982 | +0.39% | 134.3만 |
|---|
| 2025.10.17 | ₩23,902 | ₩24,036 | ₩23,794 | ₩23,888 | -0.06% | 199.7만 |
|---|
| 2025.10.16 | ₩24,814 | ₩24,827 | ₩23,781 | ₩23,902 | -3.68% | 201.3만 |
|---|
| 2025.10.15 | ₩24,948 | ₩25,149 | ₩24,733 | ₩24,827 | -0.48% | 156.6만 |
|---|
| 2025.10.14 | ₩24,291 | ₩24,921 | ₩24,291 | ₩24,881 | +2.43% | 178.5만 |
|---|
| 2025.10.13 | ₩24,224 | ₩24,612 | ₩24,224 | ₩24,478 | +1.05% | 162.7만 |
|---|
| 2025.10.10 | ₩24,143 | ₩24,291 | ₩23,888 | ₩24,089 | -0.22% | 174.5만 |
|---|
| 2025.10.09 | ₩24,827 | ₩24,841 | ₩24,076 | ₩24,103 | -2.92% | 191.9만 |
|---|
| 2025.10.08 | ₩24,800 | ₩24,827 | ₩24,545 | ₩24,680 | -0.49% | 156.8만 |
|---|
| 2025.10.07 | ₩24,760 | ₩24,908 | ₩24,599 | ₩24,599 | -0.65% | 173.8만 |
|---|
| 2025.10.06 | ₩25,162 | ₩25,203 | ₩24,827 | ₩24,854 | -1.23% | 149.4만 |
|---|
| 2025.10.03 | ₩25,216 | ₩25,538 | ₩25,162 | ₩25,243 | +0.11% | 158.9만 |
|---|
| 2025.10.02 | ₩24,854 | ₩25,082 | ₩24,747 | ₩25,082 | +0.92% | 128.4만 |
|---|
| 2025.10.01 | ₩24,666 | ₩25,015 | ₩24,411 | ₩24,921 | +1.03% | 176.5만 |
|---|
| 2025.09.30 | ₩24,492 | ₩24,706 | ₩24,425 | ₩24,693 | +0.82% | 190만 |
|---|
| 2025.09.29 | ₩25,176 | ₩25,203 | ₩24,867 | ₩25,149 | -0.11% | 191.5만 |
|---|
| 2025.09.26 | ₩24,975 | ₩25,149 | ₩24,908 | ₩25,122 | +0.59% | 142.8만 |
|---|
| 2025.09.25 | ₩25,028 | ₩25,256 | ₩24,961 | ₩24,988 | -0.16% | 147.2만 |
|---|
| 2025.09.24 | ₩25,310 | ₩25,498 | ₩25,149 | ₩25,162 | -0.58% | 167.3만 |
|---|
| 2025.09.23 | ₩25,618 | ₩25,806 | ₩25,243 | ₩25,337 | -1.10% | 186만 |
|---|
| 2025.09.22 | ₩26,074 | ₩26,074 | ₩25,498 | ₩25,538 | -2.06% | 148.7만 |
|---|
| 2025.09.19 | ₩26,088 | ₩26,235 | ₩25,914 | ₩26,021 | -0.26% | 529.2만 |
|---|
| 2025.09.18 | ₩26,021 | ₩26,276 | ₩25,618 | ₩26,088 | +0.26% | 153.6만 |
|---|
| 2025.09.17 | ₩26,048 | ₩26,477 | ₩25,860 | ₩25,940 | -0.41% | 120.8만 |
|---|
| 2025.09.16 | ₩26,235 | ₩26,410 | ₩25,887 | ₩25,967 | -1.02% | 80.4만 |
|---|
| 2025.09.15 | ₩26,329 | ₩26,396 | ₩26,021 | ₩26,182 | -0.56% | 70.5만 |
|---|
| 2025.09.12 | ₩26,423 | ₩26,544 | ₩26,101 | ₩26,182 | -0.91% | 73.4만 |
|---|
| 2025.09.11 | ₩26,691 | ₩26,960 | ₩26,423 | ₩26,463 | -0.85% | 102.1만 |
|---|
| 2025.09.10 | ₩26,651 | ₩26,933 | ₩26,557 | ₩26,691 | +0.15% | 100.6만 |
|---|
| 2025.09.09 | ₩26,638 | ₩26,906 | ₩26,611 | ₩26,651 | +0.05% | 79.5만 |
|---|
| 2025.09.08 | ₩26,785 | ₩26,906 | ₩26,544 | ₩26,732 | -0.20% | 111.1만 |
|---|
| 2025.09.05 | ₩26,678 | ₩27,054 | ₩26,665 | ₩26,933 | +0.96% | 102.8만 |
|---|
| 2025.09.04 | ₩26,195 | ₩26,571 | ₩25,927 | ₩26,531 | +1.28% | 63.5만 |
|---|
| 2025.09.03 | ₩25,753 | ₩26,195 | ₩25,753 | ₩26,061 | +1.20% | 74.2만 |
|---|
| 2025.09.02 | ₩25,833 | ₩26,061 | ₩25,699 | ₩25,954 | +0.47% | 91.4만 |
|---|
| 2025.08.29 | ₩26,021 | ₩26,249 | ₩25,994 | ₩26,235 | +0.82% | 58.3만 |
|---|