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 | ₩15,026 | ₩15,080 | ₩14,692 | ₩14,772 | -1.69% | 236.1만 |
| 2026.10.08 | ₩14,919 | ₩15,147 | ₩14,638 | ₩15,013 | +0.63% | 380.7만 |
| 2026.10.07 | ₩15,040 | ₩15,080 | ₩14,598 | ₩15,000 | -0.27% | 362.9만 |
| 2026.10.06 | ₩14,892 | ₩15,134 | ₩14,625 | ₩15,067 | +1.17% | 494.1만 |
| 2026.10.05 | ₩14,598 | ₩14,919 | ₩14,437 | ₩14,745 | +1.01% | 385.1만 |
| 2026.10.02 | ₩15,308 | ₩15,375 | ₩14,571 | ₩14,598 | -4.64% | 354.9만 |
| 2026.10.01 | ₩15,134 | ₩15,334 | ₩14,892 | ₩15,134 | 0.00% | 375.8만 |
| 2026.09.30 | ₩16,071 | ₩16,151 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,334 |
| -4.58% |
| 457.8만 |
| 2026.09.29 | ₩16,660 | ₩16,781 | ₩16,366 | ₩16,486 | -1.05% | 285.8만 |
|---|
| 2026.09.28 | ₩16,593 | ₩16,727 | ₩16,379 | ₩16,620 | +0.16% | 223.2만 |
|---|
| 2026.09.25 | ₩16,660 | ₩16,888 | ₩16,580 | ₩16,741 | +0.48% | 181.2만 |
|---|
| 2026.09.24 | ₩16,901 | ₩16,982 | ₩16,486 | ₩16,593 | -1.82% | 273.2만 |
|---|
| 2026.09.23 | ₩17,598 | ₩17,625 | ₩16,781 | ₩16,834 | -4.34% | 378.5만 |
|---|
| 2026.09.22 | ₩17,879 | ₩17,946 | ₩17,598 | ₩17,598 | -1.57% | 188.5만 |
|---|
| 2026.09.21 | ₩17,946 | ₩17,986 | ₩17,665 | ₩17,772 | -0.97% | 206.4만 |
|---|
| 2026.09.18 | ₩18,026 | ₩18,187 | ₩17,772 | ₩17,772 | -1.41% | 797.2만 |
|---|
| 2026.09.17 | ₩17,973 | ₩18,227 | ₩17,906 | ₩18,080 | +0.60% | 283.2만 |
|---|
| 2026.09.16 | ₩17,986 | ₩18,200 | ₩17,638 | ₩17,799 | -1.04% | 210만 |
|---|
| 2026.09.15 | ₩17,584 | ₩17,986 | ₩17,544 | ₩17,812 | +1.29% | 223.2만 |
|---|
| 2026.09.14 | ₩17,812 | ₩18,026 | ₩17,558 | ₩17,638 | -0.98% | 185만 |
|---|
| 2026.09.11 | ₩18,120 | ₩18,214 | ₩17,866 | ₩17,879 | -1.33% | 190.3만 |
|---|
| 2026.09.10 | ₩18,549 | ₩18,616 | ₩18,000 | ₩18,053 | -2.67% | 237.5만 |
|---|
| 2026.09.09 | ₩18,562 | ₩18,830 | ₩18,468 | ₩18,575 | +0.07% | 205.9만 |
|---|
| 2026.09.08 | ₩18,870 | ₩18,937 | ₩18,562 | ₩18,575 | -1.56% | 158.9만 |
|---|
| 2026.09.04 | ₩18,776 | ₩19,111 | ₩18,763 | ₩19,017 | +1.28% | 114.5만 |
|---|
| 2026.09.03 | ₩18,870 | ₩18,991 | ₩18,602 | ₩18,964 | +0.50% | 144.1만 |
|---|
| 2026.09.02 | ₩18,562 | ₩18,843 | ₩18,495 | ₩18,776 | +1.15% | 148.3만 |
|---|
| 2026.09.01 | ₩18,495 | ₩18,562 | ₩18,375 | ₩18,495 | 0.00% | 211만 |
|---|
| 2026.08.31 | ₩18,308 | ₩18,669 | ₩18,241 | ₩18,616 | +1.68% | 221.4만 |
|---|
| 2026.08.28 | ₩18,508 | ₩18,616 | ₩18,227 | ₩18,388 | -0.65% | 181.1만 |
|---|
| 2026.08.27 | ₩18,616 | ₩18,857 | ₩18,495 | ₩18,495 | -0.65% | 187.1만 |
|---|
| 2026.08.26 | ₩18,790 | ₩18,790 | ₩18,589 | ₩18,642 | -0.78% | 208.8만 |
|---|
| 2026.08.25 | ₩18,910 | ₩18,937 | ₩18,709 | ₩18,790 | -0.64% | 154.1만 |
|---|
| 2026.08.24 | ₩19,084 | ₩19,325 | ₩18,883 | ₩18,910 | -0.91% | 200.3만 |
|---|
| 2026.08.21 | ₩19,285 | ₩19,352 | ₩19,111 | ₩19,111 | -0.90% | 165.6만 |
|---|
| 2026.08.20 | ₩19,299 | ₩19,459 | ₩19,098 | ₩19,218 | -0.42% | 102.5만 |
|---|
| 2026.08.19 | ₩19,151 | ₩19,794 | ₩19,151 | ₩19,366 | +1.12% | 183.4만 |
|---|
| 2026.08.18 | ₩19,124 | ₩19,285 | ₩18,816 | ₩18,991 | -0.70% | 154.1만 |
|---|
| 2026.08.17 | ₩19,258 | ₩19,352 | ₩19,044 | ₩19,071 | -0.97% | 259.1만 |
|---|
| 2026.08.14 | ₩19,433 | ₩19,727 | ₩19,245 | ₩19,392 | -0.21% | 209.7만 |
|---|
| 2026.08.13 | ₩19,165 | ₩19,499 | ₩19,071 | ₩19,419 | +1.33% | 241.6만 |
|---|
| 2026.08.12 | ₩19,687 | ₩19,874 | ₩19,111 | ₩19,124 | -2.86% | 366.3만 |
|---|
| 2026.08.11 | ₩18,991 | ₩19,660 | ₩18,950 | ₩19,607 | +3.24% | 233.3만 |
|---|
| 2026.08.10 | ₩18,816 | ₩19,071 | ₩18,629 | ₩18,977 | +0.85% | 201.1만 |
|---|
| 2026.08.07 | ₩18,736 | ₩19,151 | ₩18,709 | ₩18,950 | +1.14% | 265.5만 |
|---|
| 2026.08.06 | ₩18,723 | ₩18,857 | ₩18,388 | ₩18,535 | -1.00% | 336.1만 |
|---|
| 2026.08.05 | ₩19,151 | ₩19,232 | ₩18,535 | ₩18,669 | -2.52% | 519.9만 |
|---|
| 2026.08.04 | ₩19,419 | ₩19,473 | ₩18,924 | ₩19,312 | -0.55% | 467.6만 |
|---|
| 2026.08.03 | ₩19,392 | ₩19,767 | ₩19,366 | ₩19,513 | +0.62% | 297.1만 |
|---|
| 2026.07.31 | ₩19,406 | ₩19,700 | ₩18,897 | ₩19,473 | +0.35% | 600.3만 |
|---|
| 2026.07.30 | ₩21,200 | ₩21,535 | ₩19,955 | ₩20,049 | -5.43% | 528.8만 |
|---|
| 2026.07.29 | ₩22,165 | ₩22,312 | ₩21,857 | ₩21,964 | -0.91% | 161.9만 |
|---|
| 2026.07.28 | ₩22,165 | ₩22,566 | ₩22,165 | ₩22,285 | +0.54% | 123만 |
|---|
| 2026.07.27 | ₩22,419 | ₩22,687 | ₩22,218 | ₩22,258 | -0.72% | 126.4만 |
|---|
| 2026.07.24 | ₩22,151 | ₩22,499 | ₩22,098 | ₩22,352 | +0.91% | 98.4만 |
|---|
| 2026.07.23 | ₩22,365 | ₩22,365 | ₩21,990 | ₩22,084 | -1.26% | 159.6만 |
|---|
| 2026.07.22 | ₩22,566 | ₩22,593 | ₩22,272 | ₩22,365 | -0.89% | 108만 |
|---|
| 2026.07.21 | ₩22,299 | ₩22,607 | ₩22,299 | ₩22,486 | +0.84% | 120.8만 |
|---|
| 2026.07.20 | ₩22,807 | ₩22,807 | ₩22,258 | ₩22,379 | -1.88% | 184.9만 |
|---|
| 2026.07.17 | ₩23,102 | ₩23,115 | ₩22,566 | ₩22,874 | -0.99% | 223.7만 |
|---|
| 2026.07.16 | ₩23,008 | ₩23,423 | ₩23,008 | ₩23,290 | +1.22% | 113.2만 |
|---|
| 2026.07.15 | ₩22,982 | ₩23,209 | ₩22,687 | ₩22,928 | -0.23% | 219.7만 |
|---|
| 2026.07.14 | ₩22,499 | ₩23,102 | ₩22,446 | ₩22,901 | +1.79% | 179.2만 |
|---|
| 2026.07.13 | ₩22,607 | ₩22,901 | ₩22,392 | ₩22,526 | -0.36% | 166만 |
|---|
| 2026.07.10 | ₩22,700 | ₩22,995 | ₩22,607 | ₩22,834 | +0.59% | 126.1만 |
|---|
| 2026.07.09 | ₩22,821 | ₩22,888 | ₩22,553 | ₩22,593 | -1.00% | 154.7만 |
|---|
| 2026.07.08 | ₩23,089 | ₩23,089 | ₩22,767 | ₩22,807 | -1.22% | 122.1만 |
|---|
| 2026.07.07 | ₩23,357 | ₩23,571 | ₩22,928 | ₩22,968 | -1.66% | 125.7만 |
|---|
| 2026.07.06 | ₩23,115 | ₩23,383 | ₩23,035 | ₩23,383 | +1.16% | 163.4만 |
|---|
| 2026.07.02 | ₩22,915 | ₩23,102 | ₩22,740 | ₩23,102 | +0.82% | 111.1만 |
|---|
| 2026.07.01 | ₩22,807 | ₩22,928 | ₩22,714 | ₩22,714 | -0.41% | 122.1만 |
|---|
| 2026.06.30 | ₩22,633 | ₩22,915 | ₩22,607 | ₩22,700 | +0.30% | 162.2만 |
|---|
| 2026.06.29 | ₩23,223 | ₩23,383 | ₩22,901 | ₩23,330 | +0.46% | 244.5만 |
|---|
| 2026.06.26 | ₩23,156 | ₩23,651 | ₩23,008 | ₩23,343 | +0.81% | 417.9만 |
|---|
| 2026.06.25 | ₩23,290 | ₩23,665 | ₩22,915 | ₩23,236 | -0.23% | 211.2만 |
|---|
| 2026.06.24 | ₩24,374 | ₩24,548 | ₩23,236 | ₩23,397 | -4.01% | 306.3만 |
|---|
| 2026.06.23 | ₩24,254 | ₩24,388 | ₩24,107 | ₩24,307 | +0.22% | 89.8만 |
|---|
| 2026.06.22 | ₩24,200 | ₩24,321 | ₩24,080 | ₩24,120 | -0.33% | 112.9만 |
|---|
| 2026.06.18 | ₩24,040 | ₩24,388 | ₩24,026 | ₩24,227 | +0.78% | 334.9만 |
|---|
| 2026.06.17 | ₩24,468 | ₩24,723 | ₩23,865 | ₩23,879 | -2.41% | 210만 |
|---|
| 2026.06.16 | ₩24,495 | ₩24,883 | ₩24,415 | ₩24,562 | +0.27% | 126.6만 |
|---|
| 2026.06.15 | ₩24,749 | ₩24,870 | ₩24,214 | ₩24,267 | -1.95% | 117.4만 |
|---|
| 2026.06.12 | ₩24,575 | ₩24,669 | ₩24,374 | ₩24,589 | +0.05% | 77.7만 |
|---|
| 2026.06.11 | ₩24,602 | ₩24,642 | ₩24,254 | ₩24,361 | -0.98% | 72.4만 |
|---|
| 2026.06.10 | ₩24,723 | ₩24,723 | ₩24,401 | ₩24,415 | -1.25% | 104.6만 |
|---|
| 2026.06.09 | ₩24,508 | ₩24,803 | ₩24,468 | ₩24,615 | +0.44% | 95.4만 |
|---|
| 2026.06.08 | ₩24,602 | ₩24,709 | ₩24,093 | ₩24,133 | -1.91% | 77.5만 |
|---|
| 2026.06.05 | ₩24,548 | ₩24,709 | ₩24,415 | ₩24,575 | +0.11% | 97.7만 |
|---|
| 2026.06.04 | ₩24,415 | ₩24,749 | ₩24,334 | ₩24,709 | +1.21% | 82.3만 |
|---|
| 2026.06.03 | ₩24,307 | ₩24,508 | ₩24,120 | ₩24,120 | -0.77% | 96만 |
|---|
| 2026.06.02 | ₩24,321 | ₩24,923 | ₩24,254 | ₩24,522 | +0.83% | 148.9만 |
|---|
| 2026.06.01 | ₩23,946 | ₩24,321 | ₩23,946 | ₩24,013 | +0.28% | 121.7만 |
|---|
| 2026.05.29 | ₩24,481 | ₩24,642 | ₩24,374 | ₩24,481 | 0.00% | 128.3만 |
|---|
| 2026.05.28 | ₩24,696 | ₩24,830 | ₩24,481 | ₩24,481 | -0.87% | 112만 |
|---|
| 2026.05.27 | ₩24,508 | ₩24,897 | ₩24,508 | ₩24,883 | +1.53% | 141만 |
|---|
| 2026.05.26 | ₩24,040 | ₩24,455 | ₩23,973 | ₩24,428 | +1.62% | 124.7만 |
|---|
| 2026.05.22 | ₩24,187 | ₩24,240 | ₩23,932 | ₩24,040 | -0.61% | 95.2만 |
|---|
| 2026.05.21 | ₩23,879 | ₩24,254 | ₩23,678 | ₩24,080 | +0.84% | 256.3만 |
|---|
| 2026.05.20 | ₩23,973 | ₩24,227 | ₩23,718 | ₩24,053 | +0.34% | 299.2만 |
|---|
| 2026.05.19 | ₩24,281 | ₩24,388 | ₩23,785 | ₩23,825 | -1.88% | 203.3만 |
|---|
| 2026.05.18 | ₩24,254 | ₩24,682 | ₩24,240 | ₩24,428 | +0.72% | 118.4만 |
|---|
| 2026.05.15 | ₩24,441 | ₩24,481 | ₩24,147 | ₩24,187 | -1.04% | 114.6만 |
|---|
| 2026.05.14 | ₩24,897 | ₩25,031 | ₩24,669 | ₩24,669 | -0.91% | 84.3만 |
|---|
| 2026.05.13 | ₩24,348 | ₩24,790 | ₩24,348 | ₩24,682 | +1.38% | 123.6만 |
|---|
| 2026.05.12 | ₩24,535 | ₩24,776 | ₩24,307 | ₩24,548 | +0.05% | 173.9만 |
|---|
| 2026.05.11 | ₩25,580 | ₩25,647 | ₩24,562 | ₩24,562 | -3.98% | 195만 |
|---|
| 2026.05.08 | ₩25,727 | ₩25,754 | ₩25,473 | ₩25,620 | -0.42% | 86.6만 |
|---|
| 2026.05.07 | ₩25,941 | ₩25,941 | ₩25,553 | ₩25,647 | -1.14% | 90.1만 |
|---|
| 2026.05.06 | ₩25,968 | ₩26,115 | ₩25,714 | ₩25,834 | -0.52% | 128.6만 |
|---|
| 2026.05.05 | ₩25,406 | ₩25,781 | ₩25,406 | ₩25,606 | +0.79% | 89.4만 |
|---|
| 2026.05.04 | ₩25,339 | ₩25,687 | ₩25,285 | ₩25,339 | 0.00% | 97.6만 |
|---|
| 2026.05.01 | ₩25,446 | ₩25,821 | ₩25,285 | ₩25,539 | +0.37% | 170.9만 |
|---|
| 2026.04.30 | ₩25,499 | ₩26,075 | ₩25,392 | ₩25,432 | -0.26% | 230.2만 |
|---|
| 2026.04.29 | ₩25,981 | ₩26,330 | ₩25,111 | ₩25,553 | -1.65% | 434.4만 |
|---|
| 2026.04.28 | ₩26,919 | ₩27,187 | ₩26,678 | ₩26,798 | -0.45% | 175.8만 |
|---|
| 2026.04.27 | ₩26,852 | ₩27,093 | ₩26,758 | ₩26,946 | +0.35% | 119.9만 |
|---|
| 2026.04.24 | ₩26,571 | ₩26,999 | ₩26,557 | ₩26,892 | +1.21% | 79.1만 |
|---|
| 2026.04.23 | ₩26,812 | ₩26,919 | ₩26,504 | ₩26,705 | -0.40% | 76.7만 |
|---|
| 2026.04.22 | ₩26,852 | ₩27,093 | ₩26,664 | ₩26,812 | -0.15% | 109.1만 |
|---|
| 2026.04.21 | ₩26,919 | ₩27,053 | ₩26,584 | ₩26,758 | -0.60% | 110.6만 |
|---|
| 2026.04.20 | ₩26,839 | ₩26,999 | ₩26,598 | ₩26,865 | +0.10% | 163.3만 |
|---|
| 2026.04.17 | ₩26,785 | ₩27,187 | ₩26,571 | ₩27,080 | +1.10% | 155.3만 |
|---|
| 2026.04.16 | ₩27,347 | ₩27,361 | ₩26,370 | ₩26,490 | -3.13% | 195.9만 |
|---|
| 2026.04.15 | ₩26,691 | ₩26,959 | ₩26,517 | ₩26,946 | +0.95% | 143.8만 |
|---|
| 2026.04.14 | ₩26,531 | ₩26,798 | ₩26,531 | ₩26,745 | +0.81% | 110.3만 |
|---|
| 2026.04.13 | ₩26,048 | ₩26,504 | ₩25,955 | ₩26,490 | +1.70% | 97.7만 |
|---|
| 2026.04.10 | ₩26,223 | ₩26,249 | ₩25,981 | ₩26,249 | +0.10% | 105.8만 |
|---|
| 2026.04.09 | ₩25,687 | ₩26,276 | ₩25,687 | ₩26,115 | +1.67% | 144.8만 |
|---|
| 2026.04.08 | ₩25,298 | ₩25,861 | ₩25,165 | ₩25,861 | +2.22% | 171.5만 |
|---|
| 2026.04.07 | ₩24,709 | ₩24,937 | ₩24,615 | ₩24,776 | +0.27% | 121만 |
|---|
| 2026.04.06 | ₩24,923 | ₩25,004 | ₩24,548 | ₩24,776 | -0.59% | 188.8만 |
|---|
| 2026.04.02 | ₩24,776 | ₩25,044 | ₩24,281 | ₩25,017 | +0.97% | 248.1만 |
|---|
| 2026.04.01 | ₩25,606 | ₩25,687 | ₩25,044 | ₩25,138 | -1.83% | 173.2만 |
|---|
| 2026.03.31 | ₩25,486 | ₩25,740 | ₩25,272 | ₩25,647 | +0.63% | 123.1만 |
|---|
| 2026.03.30 | ₩25,419 | ₩25,995 | ₩25,272 | ₩25,807 | +1.53% | 172.1만 |
|---|
| 2026.03.27 | ₩25,566 | ₩26,022 | ₩25,205 | ₩25,245 | -1.26% | 343.5만 |
|---|
| 2026.03.26 | ₩25,365 | ₩25,928 | ₩25,325 | ₩25,700 | +1.32% | 215.2만 |
|---|
| 2026.03.25 | ₩25,178 | ₩25,647 | ₩25,124 | ₩25,446 | +1.06% | 155.8만 |
|---|
| 2026.03.24 | ₩24,964 | ₩25,205 | ₩24,803 | ₩24,856 | -0.43% | 106만 |
|---|
| 2026.03.23 | ₩24,870 | ₩25,298 | ₩24,709 | ₩25,111 | +0.97% | 182.4만 |
|---|
| 2026.03.20 | ₩25,580 | ₩25,580 | ₩24,361 | ₩24,401 | -4.61% | 399.4만 |
|---|
| 2026.03.19 | ₩25,205 | ₩25,633 | ₩25,191 | ₩25,446 | +0.96% | 139.9만 |
|---|
| 2026.03.18 | ₩25,379 | ₩25,687 | ₩25,205 | ₩25,285 | -0.37% | 130.6만 |
|---|
| 2026.03.17 | ₩25,419 | ₩25,781 | ₩25,205 | ₩25,606 | +0.74% | 141만 |
|---|
| 2026.03.16 | ₩25,165 | ₩25,446 | ₩24,977 | ₩25,205 | +0.16% | 125.3만 |
|---|
| 2026.03.13 | ₩25,098 | ₩25,205 | ₩24,749 | ₩24,856 | -0.96% | 123.7만 |
|---|
| 2026.03.12 | ₩25,124 | ₩25,298 | ₩24,843 | ₩24,897 | -0.91% | 114.9만 |
|---|
| 2026.03.11 | ₩25,566 | ₩25,633 | ₩25,178 | ₩25,379 | -0.73% | 71.4만 |
|---|
| 2026.03.10 | ₩25,606 | ₩25,874 | ₩25,446 | ₩25,606 | 0.00% | 86.6만 |
|---|
| 2026.03.09 | ₩25,419 | ₩25,861 | ₩24,910 | ₩25,767 | +1.37% | 106만 |
|---|
| 2026.03.06 | ₩25,861 | ₩25,861 | ₩25,446 | ₩25,714 | -0.57% | 87.5만 |
|---|
| 2026.03.05 | ₩25,740 | ₩26,249 | ₩25,700 | ₩26,035 | +1.14% | 74.7만 |
|---|
| 2026.03.04 | ₩26,035 | ₩26,223 | ₩25,848 | ₩26,035 | 0.00% | 112.8만 |
|---|
| 2026.03.03 | ₩25,727 | ₩26,115 | ₩25,633 | ₩25,914 | +0.73% | 102.3만 |
|---|
| 2026.03.02 | ₩25,446 | ₩26,383 | ₩25,178 | ₩26,316 | +3.42% | 156.2만 |
|---|
| 2026.02.27 | ₩26,115 | ₩26,343 | ₩25,660 | ₩25,727 | -1.49% | 145.6만 |
|---|
| 2026.02.26 | ₩26,223 | ₩26,356 | ₩25,981 | ₩26,303 | +0.31% | 81.6만 |
|---|
| 2026.02.25 | ₩25,901 | ₩26,182 | ₩25,714 | ₩26,169 | +1.03% | 108.9만 |
|---|
| 2026.02.24 | ₩25,740 | ₩25,941 | ₩25,580 | ₩25,914 | +0.68% | 103.4만 |
|---|
| 2026.02.23 | ₩26,115 | ₩26,330 | ₩25,593 | ₩25,660 | -1.74% | 107.8만 |
|---|
| 2026.02.20 | ₩25,901 | ₩26,182 | ₩25,767 | ₩26,142 | +0.93% | 127.7만 |
|---|
| 2026.02.19 | ₩26,075 | ₩26,156 | ₩25,593 | ₩25,821 | -0.98% | 143.7만 |
|---|
| 2026.02.18 | ₩26,276 | ₩26,557 | ₩26,115 | ₩26,129 | -0.56% | 133.2만 |
|---|
| 2026.02.17 | ₩26,249 | ₩26,450 | ₩25,981 | ₩26,330 | +0.31% | 106.9만 |
|---|
| 2026.02.13 | ₩26,490 | ₩26,490 | ₩26,089 | ₩26,169 | -1.21% | 131만 |
|---|
| 2026.02.12 | ₩26,906 | ₩27,240 | ₩26,022 | ₩26,450 | -1.69% | 269.6만 |
|---|
| 2026.02.11 | ₩25,955 | ₩27,254 | ₩25,781 | ₩26,798 | +3.25% | 252.8만 |
|---|
| 2026.02.10 | ₩26,450 | ₩26,450 | ₩26,115 | ₩26,263 | -0.71% | 137.7만 |
|---|
| 2026.02.09 | ₩26,142 | ₩26,343 | ₩25,848 | ₩26,129 | -0.05% | 104.7만 |
|---|
| 2026.02.06 | ₩26,156 | ₩26,343 | ₩26,089 | ₩26,263 | +0.41% | 109.4만 |
|---|
| 2026.02.05 | ₩26,758 | ₩26,798 | ₩26,089 | ₩26,156 | -2.25% | 155.3만 |
|---|
| 2026.02.04 | ₩26,464 | ₩26,919 | ₩26,450 | ₩26,812 | +1.32% | 167.1만 |
|---|
| 2026.02.03 | ₩26,196 | ₩26,598 | ₩25,928 | ₩26,504 | +1.18% | 182.7만 |
|---|
| 2026.02.02 | ₩25,914 | ₩26,303 | ₩25,620 | ₩26,196 | +1.09% | 227.9만 |
|---|
| 2026.01.30 | ₩25,874 | ₩25,901 | ₩25,084 | ₩25,781 | -0.36% | 239.1만 |
|---|
| 2026.01.29 | ₩25,901 | ₩26,089 | ₩25,580 | ₩26,022 | +0.47% | 183.4만 |
|---|
| 2026.01.28 | ₩25,955 | ₩26,343 | ₩25,807 | ₩25,807 | -0.57% | 119.1만 |
|---|
| 2026.01.27 | ₩25,660 | ₩25,941 | ₩25,446 | ₩25,901 | +0.94% | 88.2만 |
|---|
| 2026.01.26 | ₩25,526 | ₩25,714 | ₩25,165 | ₩25,660 | +0.52% | 102.1만 |
|---|
| 2026.01.23 | ₩25,660 | ₩25,714 | ₩25,379 | ₩25,499 | -0.63% | 101.6만 |
|---|
| 2026.01.22 | ₩26,182 | ₩26,249 | ₩25,714 | ₩25,714 | -1.79% | 140.1만 |
|---|
| 2026.01.21 | ₩26,022 | ₩26,142 | ₩25,794 | ₩26,115 | +0.36% | 137.7만 |
|---|
| 2026.01.20 | ₩25,834 | ₩25,995 | ₩25,620 | ₩25,928 | +0.36% | 96.1만 |
|---|
| 2026.01.16 | ₩26,022 | ₩26,276 | ₩25,888 | ₩26,276 | +0.98% | 138.7만 |
|---|
| 2026.01.15 | ₩25,807 | ₩26,209 | ₩25,593 | ₩26,115 | +1.19% | 160.9만 |
|---|
| 2026.01.14 | ₩25,312 | ₩25,834 | ₩25,191 | ₩25,821 | +2.01% | 155.9만 |
|---|
| 2026.01.13 | ₩25,620 | ₩25,781 | ₩25,178 | ₩25,245 | -1.46% | 154.2만 |
|---|
| 2026.01.12 | ₩25,874 | ₩25,955 | ₩25,647 | ₩25,660 | -0.83% | 101.9만 |
|---|
| 2026.01.09 | ₩26,115 | ₩26,423 | ₩25,981 | ₩26,048 | -0.26% | 108.8만 |
|---|
| 2026.01.08 | ₩25,191 | ₩26,209 | ₩25,151 | ₩26,115 | +3.67% | 162.1만 |
|---|
| 2026.01.07 | ₩26,022 | ₩26,022 | ₩25,071 | ₩25,379 | -2.47% | 217.1만 |
|---|
| 2026.01.06 | ₩25,874 | ₩25,955 | ₩25,633 | ₩25,888 | +0.05% | 178.1만 |
|---|
| 2026.01.05 | ₩26,089 | ₩26,089 | ₩25,606 | ₩26,022 | -0.26% | 163.3만 |
|---|
| 2026.01.02 | ₩25,673 | ₩26,169 | ₩25,392 | ₩26,089 | +1.62% | 164.1만 |
|---|
| 2025.12.31 | ₩25,861 | ₩26,062 | ₩25,593 | ₩25,620 | -0.93% | 163만 |
|---|
| 2025.12.30 | ₩26,490 | ₩26,584 | ₩26,410 | ₩26,464 | -0.10% | 102.4만 |
|---|
| 2025.12.29 | ₩26,598 | ₩26,598 | ₩26,356 | ₩26,464 | -0.50% | 97.7만 |
|---|
| 2025.12.26 | ₩26,557 | ₩26,651 | ₩26,477 | ₩26,531 | -0.10% | 64.4만 |
|---|
| 2025.12.24 | ₩26,383 | ₩26,624 | ₩26,383 | ₩26,557 | +0.66% | 65.7만 |
|---|
| 2025.12.23 | ₩26,772 | ₩26,839 | ₩26,356 | ₩26,437 | -1.25% | 102.5만 |
|---|
| 2025.12.22 | ₩26,839 | ₩27,093 | ₩26,758 | ₩26,798 | -0.15% | 94만 |
|---|
| 2025.12.19 | ₩26,825 | ₩26,946 | ₩26,718 | ₩26,946 | +0.45% | 328.3만 |
|---|
| 2025.12.18 | ₩27,321 | ₩27,414 | ₩26,892 | ₩26,932 | -1.42% | 204.2만 |
|---|
| 2025.12.17 | ₩27,120 | ₩27,589 | ₩27,066 | ₩27,200 | +0.30% | 199.1만 |
|---|
| 2025.12.16 | ₩27,656 | ₩27,656 | ₩26,986 | ₩27,013 | -2.32% | 139.3만 |
|---|
| 2025.12.15 | ₩27,441 | ₩27,656 | ₩27,281 | ₩27,629 | +0.68% | 134.4만 |
|---|
| 2025.12.12 | ₩27,495 | ₩27,682 | ₩27,334 | ₩27,388 | -0.39% | 131.3만 |
|---|
| 2025.12.11 | ₩27,334 | ₩27,602 | ₩27,294 | ₩27,428 | +0.34% | 147.4만 |
|---|
| 2025.12.10 | ₩26,745 | ₩27,414 | ₩26,745 | ₩27,254 | +1.90% | 190.3만 |
|---|
| 2025.12.09 | ₩26,423 | ₩26,785 | ₩26,383 | ₩26,758 | +1.27% | 142.5만 |
|---|
| 2025.12.08 | ₩26,624 | ₩26,651 | ₩26,249 | ₩26,316 | -1.16% | 123만 |
|---|
| 2025.12.05 | ₩26,276 | ₩26,718 | ₩26,209 | ₩26,624 | +1.33% | 101.9만 |
|---|
| 2025.12.04 | ₩26,517 | ₩26,557 | ₩26,182 | ₩26,343 | -0.66% | 111.2만 |
|---|
| 2025.12.03 | ₩26,276 | ₩26,490 | ₩26,236 | ₩26,464 | +0.71% | 99만 |
|---|
| 2025.12.02 | ₩26,142 | ₩26,356 | ₩25,968 | ₩26,169 | +0.10% | 100.8만 |
|---|
| 2025.12.01 | ₩25,888 | ₩26,062 | ₩25,807 | ₩26,062 | +0.67% | 104.6만 |
|---|
| 2025.11.28 | ₩26,062 | ₩26,129 | ₩25,888 | ₩26,075 | +0.05% | 57.6만 |
|---|
| 2025.11.26 | ₩25,821 | ₩26,437 | ₩25,821 | ₩26,062 | +0.93% | 229.8만 |
|---|
| 2025.11.25 | ₩25,205 | ₩26,035 | ₩25,124 | ₩25,901 | +2.76% | 158.1만 |
|---|
| 2025.11.24 | ₩25,272 | ₩25,272 | ₩24,910 | ₩25,084 | -0.74% | 122.6만 |
|---|
| 2025.11.21 | ₩24,709 | ₩25,245 | ₩24,522 | ₩25,245 | +2.17% | 134.5만 |
|---|
| 2025.11.20 | ₩24,736 | ₩24,910 | ₩24,495 | ₩24,535 | -0.81% | 96.7만 |
|---|
| 2025.11.19 | ₩24,709 | ₩24,830 | ₩24,548 | ₩24,575 | -0.54% | 104만 |
|---|
| 2025.11.18 | ₩24,562 | ₩24,843 | ₩24,455 | ₩24,749 | +0.76% | 88.1만 |
|---|
| 2025.11.17 | ₩25,138 | ₩25,312 | ₩24,481 | ₩24,562 | -2.29% | 146.3만 |
|---|
| 2025.11.14 | ₩24,642 | ₩24,776 | ₩24,388 | ₩24,776 | +0.54% | 82.5만 |
|---|
| 2025.11.13 | ₩24,642 | ₩24,870 | ₩24,589 | ₩24,669 | +0.11% | 79만 |
|---|
| 2025.11.12 | ₩24,642 | ₩24,749 | ₩24,522 | ₩24,669 | +0.11% | 94.3만 |
|---|
| 2025.11.11 | ₩24,388 | ₩24,749 | ₩24,388 | ₩24,682 | +1.21% | 74.1만 |
|---|
| 2025.11.10 | ₩24,656 | ₩24,682 | ₩24,107 | ₩24,254 | -1.63% | 128만 |
|---|
| 2025.11.07 | ₩24,508 | ₩24,682 | ₩24,307 | ₩24,642 | +0.55% | 88.5만 |
|---|
| 2025.11.06 | ₩24,535 | ₩24,709 | ₩24,281 | ₩24,321 | -0.87% | 125.1만 |
|---|
| 2025.11.05 | ₩24,990 | ₩24,990 | ₩24,669 | ₩24,669 | -1.29% | 88.8만 |
|---|
| 2025.11.04 | ₩24,709 | ₩24,910 | ₩24,522 | ₩24,870 | +0.65% | 161.7만 |
|---|
| 2025.11.03 | ₩24,629 | ₩24,870 | ₩24,401 | ₩24,843 | +0.87% | 147.8만 |
|---|
| 2025.10.31 | ₩24,642 | ₩24,897 | ₩24,428 | ₩24,749 | +0.43% | 123.4만 |
|---|
| 2025.10.30 | ₩25,138 | ₩25,191 | ₩24,428 | ₩24,776 | -1.44% | 189.4만 |
|---|
| 2025.10.29 | ₩25,031 | ₩25,647 | ₩25,004 | ₩25,138 | +0.43% | 283.8만 |
|---|
| 2025.10.28 | ₩24,495 | ₩24,615 | ₩24,267 | ₩24,294 | -0.82% | 144만 |
|---|
| 2025.10.27 | ₩24,589 | ₩24,682 | ₩24,334 | ₩24,589 | 0.00% | 108.1만 |
|---|
| 2025.10.24 | ₩24,749 | ₩24,870 | ₩24,522 | ₩24,589 | -0.65% | 111.4만 |
|---|
| 2025.10.23 | ₩24,589 | ₩24,749 | ₩24,455 | ₩24,629 | +0.16% | 249.6만 |
|---|
| 2025.10.22 | ₩24,348 | ₩24,763 | ₩24,267 | ₩24,602 | +1.05% | 154.6만 |
|---|
| 2025.10.21 | ₩23,932 | ₩24,307 | ₩23,879 | ₩24,227 | +1.23% | 145.8만 |
|---|
| 2025.10.20 | ₩23,852 | ₩24,040 | ₩23,665 | ₩23,946 | +0.39% | 134.3만 |
|---|
| 2025.10.17 | ₩23,865 | ₩23,999 | ₩23,758 | ₩23,852 | -0.06% | 199.7만 |
|---|
| 2025.10.16 | ₩24,776 | ₩24,790 | ₩23,745 | ₩23,865 | -3.68% | 201.3만 |
|---|
| 2025.10.15 | ₩24,910 | ₩25,111 | ₩24,696 | ₩24,790 | -0.48% | 156.6만 |
|---|
| 2025.10.14 | ₩24,254 | ₩24,883 | ₩24,254 | ₩24,843 | +2.43% | 178.5만 |
|---|
| 2025.10.13 | ₩24,187 | ₩24,575 | ₩24,187 | ₩24,441 | +1.05% | 162.7만 |
|---|
| 2025.10.10 | ₩24,107 | ₩24,254 | ₩23,852 | ₩24,053 | -0.22% | 174.5만 |
|---|