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 | ₩15,047 | ₩15,100 | ₩14,712 | ₩14,792 | -1.69% | 236.1만 |
| 2026.10.08 | ₩14,940 | ₩15,168 | ₩14,658 | ₩15,033 | +0.63% | 380.7만 |
| 2026.10.07 | ₩15,060 | ₩15,100 | ₩14,618 | ₩15,020 | -0.27% | 362.9만 |
| 2026.10.06 | ₩14,913 | ₩15,154 | ₩14,644 | ₩15,087 | +1.17% | 494.1만 |
| 2026.10.05 | ₩14,618 | ₩14,940 | ₩14,457 | ₩14,765 | +1.01% | 385.1만 |
| 2026.10.02 | ₩15,328 | ₩15,395 | ₩14,591 | ₩14,618 | -4.64% | 354.9만 |
| 2026.10.01 | ₩15,154 | ₩15,355 | ₩14,913 | ₩15,154 | 0.00% | 375.8만 |
| 2026.09.30 | ₩16,093 | ₩16,173 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,355 |
| -4.58% |
| 457.8만 |
| 2026.09.29 | ₩16,683 | ₩16,804 | ₩16,388 | ₩16,509 | -1.05% | 285.8만 |
|---|
| 2026.09.28 | ₩16,616 | ₩16,750 | ₩16,401 | ₩16,643 | +0.16% | 223.2만 |
|---|
| 2026.09.25 | ₩16,683 | ₩16,911 | ₩16,602 | ₩16,763 | +0.48% | 181.2만 |
|---|
| 2026.09.24 | ₩16,924 | ₩17,005 | ₩16,509 | ₩16,616 | -1.82% | 273.2만 |
|---|
| 2026.09.23 | ₩17,622 | ₩17,648 | ₩16,804 | ₩16,857 | -4.34% | 378.5만 |
|---|
| 2026.09.22 | ₩17,903 | ₩17,970 | ₩17,622 | ₩17,622 | -1.57% | 188.5만 |
|---|
| 2026.09.21 | ₩17,970 | ₩18,011 | ₩17,689 | ₩17,796 | -0.97% | 206.4만 |
|---|
| 2026.09.18 | ₩18,051 | ₩18,212 | ₩17,796 | ₩17,796 | -1.41% | 797.2만 |
|---|
| 2026.09.17 | ₩17,997 | ₩18,252 | ₩17,930 | ₩18,104 | +0.60% | 283.2만 |
|---|
| 2026.09.16 | ₩18,011 | ₩18,225 | ₩17,662 | ₩17,823 | -1.04% | 210만 |
|---|
| 2026.09.15 | ₩17,608 | ₩18,011 | ₩17,568 | ₩17,836 | +1.29% | 223.2만 |
|---|
| 2026.09.14 | ₩17,836 | ₩18,051 | ₩17,581 | ₩17,662 | -0.98% | 185만 |
|---|
| 2026.09.11 | ₩18,145 | ₩18,239 | ₩17,890 | ₩17,903 | -1.33% | 190.3만 |
|---|
| 2026.09.10 | ₩18,574 | ₩18,641 | ₩18,024 | ₩18,078 | -2.67% | 237.5만 |
|---|
| 2026.09.09 | ₩18,587 | ₩18,855 | ₩18,493 | ₩18,601 | +0.07% | 205.9만 |
|---|
| 2026.09.08 | ₩18,896 | ₩18,963 | ₩18,587 | ₩18,601 | -1.56% | 158.9만 |
|---|
| 2026.09.04 | ₩18,802 | ₩19,137 | ₩18,788 | ₩19,043 | +1.28% | 114.5만 |
|---|
| 2026.09.03 | ₩18,896 | ₩19,016 | ₩18,627 | ₩18,990 | +0.50% | 144.1만 |
|---|
| 2026.09.02 | ₩18,587 | ₩18,869 | ₩18,520 | ₩18,802 | +1.15% | 148.3만 |
|---|
| 2026.09.01 | ₩18,520 | ₩18,587 | ₩18,399 | ₩18,520 | 0.00% | 211만 |
|---|
| 2026.08.31 | ₩18,332 | ₩18,695 | ₩18,265 | ₩18,641 | +1.68% | 221.4만 |
|---|
| 2026.08.28 | ₩18,534 | ₩18,641 | ₩18,252 | ₩18,413 | -0.65% | 181.1만 |
|---|
| 2026.08.27 | ₩18,641 | ₩18,882 | ₩18,520 | ₩18,520 | -0.65% | 187.1만 |
|---|
| 2026.08.26 | ₩18,815 | ₩18,815 | ₩18,614 | ₩18,668 | -0.78% | 208.8만 |
|---|
| 2026.08.25 | ₩18,936 | ₩18,963 | ₩18,735 | ₩18,815 | -0.64% | 154.1만 |
|---|
| 2026.08.24 | ₩19,110 | ₩19,352 | ₩18,909 | ₩18,936 | -0.91% | 200.3만 |
|---|
| 2026.08.21 | ₩19,311 | ₩19,378 | ₩19,137 | ₩19,137 | -0.90% | 165.6만 |
|---|
| 2026.08.20 | ₩19,325 | ₩19,486 | ₩19,124 | ₩19,244 | -0.42% | 102.5만 |
|---|
| 2026.08.19 | ₩19,177 | ₩19,821 | ₩19,177 | ₩19,392 | +1.12% | 183.4만 |
|---|
| 2026.08.18 | ₩19,150 | ₩19,311 | ₩18,842 | ₩19,016 | -0.70% | 154.1만 |
|---|
| 2026.08.17 | ₩19,285 | ₩19,378 | ₩19,070 | ₩19,097 | -0.97% | 259.1만 |
|---|
| 2026.08.14 | ₩19,459 | ₩19,754 | ₩19,271 | ₩19,419 | -0.21% | 209.7만 |
|---|
| 2026.08.13 | ₩19,191 | ₩19,526 | ₩19,097 | ₩19,446 | +1.33% | 241.6만 |
|---|
| 2026.08.12 | ₩19,714 | ₩19,901 | ₩19,137 | ₩19,150 | -2.86% | 366.3만 |
|---|
| 2026.08.11 | ₩19,016 | ₩19,687 | ₩18,976 | ₩19,633 | +3.24% | 233.3만 |
|---|
| 2026.08.10 | ₩18,842 | ₩19,097 | ₩18,654 | ₩19,003 | +0.85% | 201.1만 |
|---|
| 2026.08.07 | ₩18,762 | ₩19,177 | ₩18,735 | ₩18,976 | +1.14% | 265.5만 |
|---|
| 2026.08.06 | ₩18,748 | ₩18,882 | ₩18,413 | ₩18,560 | -1.00% | 336.1만 |
|---|
| 2026.08.05 | ₩19,177 | ₩19,258 | ₩18,560 | ₩18,695 | -2.52% | 519.9만 |
|---|
| 2026.08.04 | ₩19,446 | ₩19,499 | ₩18,949 | ₩19,338 | -0.55% | 467.6만 |
|---|
| 2026.08.03 | ₩19,419 | ₩19,794 | ₩19,392 | ₩19,539 | +0.62% | 297.1만 |
|---|
| 2026.07.31 | ₩19,432 | ₩19,727 | ₩18,922 | ₩19,499 | +0.35% | 600.3만 |
|---|
| 2026.07.30 | ₩21,229 | ₩21,564 | ₩19,982 | ₩20,076 | -5.43% | 528.8만 |
|---|
| 2026.07.29 | ₩22,195 | ₩22,342 | ₩21,886 | ₩21,994 | -0.91% | 161.9만 |
|---|
| 2026.07.28 | ₩22,195 | ₩22,597 | ₩22,195 | ₩22,315 | +0.54% | 123만 |
|---|
| 2026.07.27 | ₩22,450 | ₩22,718 | ₩22,248 | ₩22,289 | -0.72% | 126.4만 |
|---|
| 2026.07.24 | ₩22,181 | ₩22,530 | ₩22,128 | ₩22,382 | +0.91% | 98.4만 |
|---|
| 2026.07.23 | ₩22,396 | ₩22,396 | ₩22,020 | ₩22,114 | -1.26% | 159.6만 |
|---|
| 2026.07.22 | ₩22,597 | ₩22,624 | ₩22,302 | ₩22,396 | -0.89% | 108만 |
|---|
| 2026.07.21 | ₩22,329 | ₩22,637 | ₩22,329 | ₩22,517 | +0.84% | 120.8만 |
|---|
| 2026.07.20 | ₩22,838 | ₩22,838 | ₩22,289 | ₩22,409 | -1.88% | 184.9만 |
|---|
| 2026.07.17 | ₩23,133 | ₩23,147 | ₩22,597 | ₩22,905 | -0.99% | 223.7만 |
|---|
| 2026.07.16 | ₩23,040 | ₩23,455 | ₩23,040 | ₩23,321 | +1.22% | 113.2만 |
|---|
| 2026.07.15 | ₩23,013 | ₩23,241 | ₩22,718 | ₩22,959 | -0.23% | 219.7만 |
|---|
| 2026.07.14 | ₩22,530 | ₩23,133 | ₩22,476 | ₩22,932 | +1.79% | 179.2만 |
|---|
| 2026.07.13 | ₩22,637 | ₩22,932 | ₩22,423 | ₩22,557 | -0.36% | 166만 |
|---|
| 2026.07.10 | ₩22,731 | ₩23,026 | ₩22,637 | ₩22,865 | +0.59% | 126.1만 |
|---|
| 2026.07.09 | ₩22,852 | ₩22,919 | ₩22,584 | ₩22,624 | -1.00% | 154.7만 |
|---|
| 2026.07.08 | ₩23,120 | ₩23,120 | ₩22,798 | ₩22,838 | -1.22% | 122.1만 |
|---|
| 2026.07.07 | ₩23,388 | ₩23,603 | ₩22,959 | ₩22,999 | -1.66% | 125.7만 |
|---|
| 2026.07.06 | ₩23,147 | ₩23,415 | ₩23,066 | ₩23,415 | +1.16% | 163.4만 |
|---|
| 2026.07.02 | ₩22,946 | ₩23,133 | ₩22,771 | ₩23,133 | +0.82% | 111.1만 |
|---|
| 2026.07.01 | ₩22,838 | ₩22,959 | ₩22,745 | ₩22,745 | -0.41% | 122.1만 |
|---|
| 2026.06.30 | ₩22,664 | ₩22,946 | ₩22,637 | ₩22,731 | +0.30% | 162.2만 |
|---|
| 2026.06.29 | ₩23,254 | ₩23,415 | ₩22,932 | ₩23,361 | +0.46% | 244.5만 |
|---|
| 2026.06.26 | ₩23,187 | ₩23,683 | ₩23,040 | ₩23,375 | +0.81% | 417.9만 |
|---|
| 2026.06.25 | ₩23,321 | ₩23,697 | ₩22,946 | ₩23,268 | -0.23% | 211.2만 |
|---|
| 2026.06.24 | ₩24,407 | ₩24,582 | ₩23,268 | ₩23,428 | -4.01% | 306.3만 |
|---|
| 2026.06.23 | ₩24,287 | ₩24,421 | ₩24,139 | ₩24,340 | +0.22% | 89.8만 |
|---|
| 2026.06.22 | ₩24,233 | ₩24,354 | ₩24,112 | ₩24,153 | -0.33% | 112.9만 |
|---|
| 2026.06.18 | ₩24,072 | ₩24,421 | ₩24,059 | ₩24,260 | +0.78% | 334.9만 |
|---|
| 2026.06.17 | ₩24,501 | ₩24,756 | ₩23,898 | ₩23,911 | -2.41% | 210만 |
|---|
| 2026.06.16 | ₩24,528 | ₩24,917 | ₩24,448 | ₩24,595 | +0.27% | 126.6만 |
|---|
| 2026.06.15 | ₩24,783 | ₩24,904 | ₩24,247 | ₩24,300 | -1.95% | 117.4만 |
|---|
| 2026.06.12 | ₩24,609 | ₩24,703 | ₩24,407 | ₩24,622 | +0.05% | 77.7만 |
|---|
| 2026.06.11 | ₩24,635 | ₩24,676 | ₩24,287 | ₩24,394 | -0.98% | 72.4만 |
|---|
| 2026.06.10 | ₩24,756 | ₩24,756 | ₩24,434 | ₩24,448 | -1.25% | 104.6만 |
|---|
| 2026.06.09 | ₩24,542 | ₩24,837 | ₩24,501 | ₩24,649 | +0.44% | 95.4만 |
|---|
| 2026.06.08 | ₩24,635 | ₩24,743 | ₩24,126 | ₩24,166 | -1.91% | 77.5만 |
|---|
| 2026.06.05 | ₩24,582 | ₩24,743 | ₩24,448 | ₩24,609 | +0.11% | 97.7만 |
|---|
| 2026.06.04 | ₩24,448 | ₩24,783 | ₩24,367 | ₩24,743 | +1.21% | 82.3만 |
|---|
| 2026.06.03 | ₩24,340 | ₩24,542 | ₩24,153 | ₩24,153 | -0.77% | 96만 |
|---|
| 2026.06.02 | ₩24,354 | ₩24,957 | ₩24,287 | ₩24,555 | +0.83% | 148.9만 |
|---|
| 2026.06.01 | ₩23,978 | ₩24,354 | ₩23,978 | ₩24,045 | +0.28% | 121.7만 |
|---|
| 2026.05.29 | ₩24,515 | ₩24,676 | ₩24,407 | ₩24,515 | 0.00% | 128.3만 |
|---|
| 2026.05.28 | ₩24,729 | ₩24,863 | ₩24,515 | ₩24,515 | -0.87% | 112만 |
|---|
| 2026.05.27 | ₩24,542 | ₩24,930 | ₩24,542 | ₩24,917 | +1.53% | 141만 |
|---|
| 2026.05.26 | ₩24,072 | ₩24,488 | ₩24,005 | ₩24,461 | +1.62% | 124.7만 |
|---|
| 2026.05.22 | ₩24,220 | ₩24,273 | ₩23,965 | ₩24,072 | -0.61% | 95.2만 |
|---|
| 2026.05.21 | ₩23,911 | ₩24,287 | ₩23,710 | ₩24,112 | +0.84% | 256.3만 |
|---|
| 2026.05.20 | ₩24,005 | ₩24,260 | ₩23,750 | ₩24,086 | +0.34% | 299.2만 |
|---|
| 2026.05.19 | ₩24,314 | ₩24,421 | ₩23,817 | ₩23,858 | -1.88% | 203.3만 |
|---|
| 2026.05.18 | ₩24,287 | ₩24,716 | ₩24,273 | ₩24,461 | +0.72% | 118.4만 |
|---|
| 2026.05.15 | ₩24,475 | ₩24,515 | ₩24,179 | ₩24,220 | -1.04% | 114.6만 |
|---|
| 2026.05.14 | ₩24,930 | ₩25,065 | ₩24,703 | ₩24,703 | -0.91% | 84.3만 |
|---|
| 2026.05.13 | ₩24,381 | ₩24,823 | ₩24,381 | ₩24,716 | +1.38% | 123.6만 |
|---|
| 2026.05.12 | ₩24,568 | ₩24,810 | ₩24,340 | ₩24,582 | +0.05% | 173.9만 |
|---|
| 2026.05.11 | ₩25,614 | ₩25,681 | ₩24,595 | ₩24,595 | -3.98% | 195만 |
|---|
| 2026.05.08 | ₩25,762 | ₩25,789 | ₩25,507 | ₩25,655 | -0.42% | 86.6만 |
|---|
| 2026.05.07 | ₩25,977 | ₩25,977 | ₩25,588 | ₩25,681 | -1.14% | 90.1만 |
|---|
| 2026.05.06 | ₩26,003 | ₩26,151 | ₩25,749 | ₩25,869 | -0.52% | 128.6만 |
|---|
| 2026.05.05 | ₩25,440 | ₩25,816 | ₩25,440 | ₩25,641 | +0.79% | 89.4만 |
|---|
| 2026.05.04 | ₩25,373 | ₩25,722 | ₩25,319 | ₩25,373 | 0.00% | 97.6만 |
|---|
| 2026.05.01 | ₩25,480 | ₩25,856 | ₩25,319 | ₩25,574 | +0.37% | 170.9만 |
|---|
| 2026.04.30 | ₩25,534 | ₩26,111 | ₩25,427 | ₩25,467 | -0.26% | 230.2만 |
|---|
| 2026.04.29 | ₩26,017 | ₩26,365 | ₩25,145 | ₩25,588 | -1.65% | 434.4만 |
|---|
| 2026.04.28 | ₩26,956 | ₩27,224 | ₩26,714 | ₩26,835 | -0.45% | 175.8만 |
|---|
| 2026.04.27 | ₩26,888 | ₩27,130 | ₩26,795 | ₩26,982 | +0.35% | 119.9만 |
|---|
| 2026.04.24 | ₩26,607 | ₩27,036 | ₩26,593 | ₩26,929 | +1.21% | 79.1만 |
|---|
| 2026.04.23 | ₩26,848 | ₩26,956 | ₩26,540 | ₩26,741 | -0.40% | 76.7만 |
|---|
| 2026.04.22 | ₩26,888 | ₩27,130 | ₩26,701 | ₩26,848 | -0.15% | 109.1만 |
|---|
| 2026.04.21 | ₩26,956 | ₩27,090 | ₩26,620 | ₩26,795 | -0.60% | 110.6만 |
|---|
| 2026.04.20 | ₩26,875 | ₩27,036 | ₩26,634 | ₩26,902 | +0.10% | 163.3만 |
|---|
| 2026.04.17 | ₩26,821 | ₩27,224 | ₩26,607 | ₩27,116 | +1.10% | 155.3만 |
|---|
| 2026.04.16 | ₩27,385 | ₩27,398 | ₩26,406 | ₩26,526 | -3.13% | 195.9만 |
|---|
| 2026.04.15 | ₩26,728 | ₩26,996 | ₩26,553 | ₩26,982 | +0.95% | 143.8만 |
|---|
| 2026.04.14 | ₩26,567 | ₩26,835 | ₩26,567 | ₩26,781 | +0.81% | 110.3만 |
|---|
| 2026.04.13 | ₩26,084 | ₩26,540 | ₩25,990 | ₩26,526 | +1.70% | 97.7만 |
|---|
| 2026.04.10 | ₩26,258 | ₩26,285 | ₩26,017 | ₩26,285 | +0.10% | 105.8만 |
|---|
| 2026.04.09 | ₩25,722 | ₩26,312 | ₩25,722 | ₩26,151 | +1.67% | 144.8만 |
|---|
| 2026.04.08 | ₩25,333 | ₩25,896 | ₩25,199 | ₩25,896 | +2.22% | 171.5만 |
|---|
| 2026.04.07 | ₩24,743 | ₩24,971 | ₩24,649 | ₩24,810 | +0.27% | 121만 |
|---|
| 2026.04.06 | ₩24,957 | ₩25,038 | ₩24,582 | ₩24,810 | -0.59% | 188.8만 |
|---|
| 2026.04.02 | ₩24,810 | ₩25,078 | ₩24,314 | ₩25,051 | +0.97% | 248.1만 |
|---|
| 2026.04.01 | ₩25,641 | ₩25,722 | ₩25,078 | ₩25,172 | -1.83% | 173.2만 |
|---|
| 2026.03.31 | ₩25,521 | ₩25,775 | ₩25,306 | ₩25,681 | +0.63% | 123.1만 |
|---|
| 2026.03.30 | ₩25,454 | ₩26,030 | ₩25,306 | ₩25,842 | +1.53% | 172.1만 |
|---|
| 2026.03.27 | ₩25,601 | ₩26,057 | ₩25,239 | ₩25,279 | -1.26% | 343.5만 |
|---|
| 2026.03.26 | ₩25,400 | ₩25,963 | ₩25,360 | ₩25,735 | +1.32% | 215.2만 |
|---|
| 2026.03.25 | ₩25,212 | ₩25,681 | ₩25,158 | ₩25,480 | +1.06% | 155.8만 |
|---|
| 2026.03.24 | ₩24,998 | ₩25,239 | ₩24,837 | ₩24,890 | -0.43% | 106만 |
|---|
| 2026.03.23 | ₩24,904 | ₩25,333 | ₩24,743 | ₩25,145 | +0.97% | 182.4만 |
|---|
| 2026.03.20 | ₩25,614 | ₩25,614 | ₩24,394 | ₩24,434 | -4.61% | 399.4만 |
|---|
| 2026.03.19 | ₩25,239 | ₩25,668 | ₩25,226 | ₩25,480 | +0.96% | 139.9만 |
|---|
| 2026.03.18 | ₩25,413 | ₩25,722 | ₩25,239 | ₩25,319 | -0.37% | 130.6만 |
|---|
| 2026.03.17 | ₩25,454 | ₩25,816 | ₩25,239 | ₩25,641 | +0.74% | 141만 |
|---|
| 2026.03.16 | ₩25,199 | ₩25,480 | ₩25,011 | ₩25,239 | +0.16% | 125.3만 |
|---|
| 2026.03.13 | ₩25,132 | ₩25,239 | ₩24,783 | ₩24,890 | -0.96% | 123.7만 |
|---|
| 2026.03.12 | ₩25,158 | ₩25,333 | ₩24,877 | ₩24,930 | -0.91% | 114.9만 |
|---|
| 2026.03.11 | ₩25,601 | ₩25,668 | ₩25,212 | ₩25,413 | -0.73% | 71.4만 |
|---|
| 2026.03.10 | ₩25,641 | ₩25,909 | ₩25,480 | ₩25,641 | 0.00% | 86.6만 |
|---|
| 2026.03.09 | ₩25,454 | ₩25,896 | ₩24,944 | ₩25,802 | +1.37% | 106만 |
|---|
| 2026.03.06 | ₩25,896 | ₩25,896 | ₩25,480 | ₩25,749 | -0.57% | 87.5만 |
|---|
| 2026.03.05 | ₩25,775 | ₩26,285 | ₩25,735 | ₩26,070 | +1.14% | 74.7만 |
|---|
| 2026.03.04 | ₩26,070 | ₩26,258 | ₩25,883 | ₩26,070 | 0.00% | 112.8만 |
|---|
| 2026.03.03 | ₩25,762 | ₩26,151 | ₩25,668 | ₩25,950 | +0.73% | 102.3만 |
|---|
| 2026.03.02 | ₩25,480 | ₩26,419 | ₩25,212 | ₩26,352 | +3.42% | 156.2만 |
|---|
| 2026.02.27 | ₩26,151 | ₩26,379 | ₩25,695 | ₩25,762 | -1.49% | 145.6만 |
|---|
| 2026.02.26 | ₩26,258 | ₩26,392 | ₩26,017 | ₩26,339 | +0.31% | 81.6만 |
|---|
| 2026.02.25 | ₩25,936 | ₩26,218 | ₩25,749 | ₩26,205 | +1.03% | 108.9만 |
|---|
| 2026.02.24 | ₩25,775 | ₩25,977 | ₩25,614 | ₩25,950 | +0.68% | 103.4만 |
|---|
| 2026.02.23 | ₩26,151 | ₩26,365 | ₩25,628 | ₩25,695 | -1.74% | 107.8만 |
|---|
| 2026.02.20 | ₩25,936 | ₩26,218 | ₩25,802 | ₩26,178 | +0.93% | 127.7만 |
|---|
| 2026.02.19 | ₩26,111 | ₩26,191 | ₩25,628 | ₩25,856 | -0.98% | 143.7만 |
|---|
| 2026.02.18 | ₩26,312 | ₩26,593 | ₩26,151 | ₩26,164 | -0.56% | 133.2만 |
|---|
| 2026.02.17 | ₩26,285 | ₩26,486 | ₩26,017 | ₩26,365 | +0.31% | 106.9만 |
|---|
| 2026.02.13 | ₩26,526 | ₩26,526 | ₩26,124 | ₩26,205 | -1.21% | 131만 |
|---|
| 2026.02.12 | ₩26,942 | ₩27,277 | ₩26,057 | ₩26,486 | -1.69% | 269.6만 |
|---|
| 2026.02.11 | ₩25,990 | ₩27,291 | ₩25,816 | ₩26,835 | +3.25% | 252.8만 |
|---|
| 2026.02.10 | ₩26,486 | ₩26,486 | ₩26,151 | ₩26,298 | -0.71% | 137.7만 |
|---|
| 2026.02.09 | ₩26,178 | ₩26,379 | ₩25,883 | ₩26,164 | -0.05% | 104.7만 |
|---|
| 2026.02.06 | ₩26,191 | ₩26,379 | ₩26,124 | ₩26,298 | +0.41% | 109.4만 |
|---|
| 2026.02.05 | ₩26,795 | ₩26,835 | ₩26,124 | ₩26,191 | -2.25% | 155.3만 |
|---|
| 2026.02.04 | ₩26,500 | ₩26,956 | ₩26,486 | ₩26,848 | +1.32% | 167.1만 |
|---|
| 2026.02.03 | ₩26,231 | ₩26,634 | ₩25,963 | ₩26,540 | +1.18% | 182.7만 |
|---|
| 2026.02.02 | ₩25,950 | ₩26,339 | ₩25,655 | ₩26,231 | +1.09% | 227.9만 |
|---|
| 2026.01.30 | ₩25,909 | ₩25,936 | ₩25,118 | ₩25,816 | -0.36% | 239.1만 |
|---|
| 2026.01.29 | ₩25,936 | ₩26,124 | ₩25,614 | ₩26,057 | +0.47% | 183.4만 |
|---|
| 2026.01.28 | ₩25,990 | ₩26,379 | ₩25,842 | ₩25,842 | -0.57% | 119.1만 |
|---|
| 2026.01.27 | ₩25,695 | ₩25,977 | ₩25,480 | ₩25,936 | +0.94% | 88.2만 |
|---|
| 2026.01.26 | ₩25,561 | ₩25,749 | ₩25,199 | ₩25,695 | +0.52% | 102.1만 |
|---|
| 2026.01.23 | ₩25,695 | ₩25,749 | ₩25,413 | ₩25,534 | -0.63% | 101.6만 |
|---|
| 2026.01.22 | ₩26,218 | ₩26,285 | ₩25,749 | ₩25,749 | -1.79% | 140.1만 |
|---|
| 2026.01.21 | ₩26,057 | ₩26,178 | ₩25,829 | ₩26,151 | +0.36% | 137.7만 |
|---|
| 2026.01.20 | ₩25,869 | ₩26,030 | ₩25,655 | ₩25,963 | +0.36% | 96.1만 |
|---|
| 2026.01.16 | ₩26,057 | ₩26,312 | ₩25,923 | ₩26,312 | +0.98% | 138.7만 |
|---|
| 2026.01.15 | ₩25,842 | ₩26,245 | ₩25,628 | ₩26,151 | +1.19% | 160.9만 |
|---|
| 2026.01.14 | ₩25,346 | ₩25,869 | ₩25,226 | ₩25,856 | +2.01% | 155.9만 |
|---|
| 2026.01.13 | ₩25,655 | ₩25,816 | ₩25,212 | ₩25,279 | -1.46% | 154.2만 |
|---|
| 2026.01.12 | ₩25,909 | ₩25,990 | ₩25,681 | ₩25,695 | -0.83% | 101.9만 |
|---|
| 2026.01.09 | ₩26,151 | ₩26,459 | ₩26,017 | ₩26,084 | -0.26% | 108.8만 |
|---|
| 2026.01.08 | ₩25,226 | ₩26,245 | ₩25,185 | ₩26,151 | +3.67% | 162.1만 |
|---|
| 2026.01.07 | ₩26,057 | ₩26,057 | ₩25,105 | ₩25,413 | -2.47% | 217.1만 |
|---|
| 2026.01.06 | ₩25,909 | ₩25,990 | ₩25,668 | ₩25,923 | +0.05% | 178.1만 |
|---|
| 2026.01.05 | ₩26,124 | ₩26,124 | ₩25,641 | ₩26,057 | -0.26% | 163.3만 |
|---|
| 2026.01.02 | ₩25,708 | ₩26,205 | ₩25,427 | ₩26,124 | +1.62% | 164.1만 |
|---|
| 2025.12.31 | ₩25,896 | ₩26,097 | ₩25,628 | ₩25,655 | -0.93% | 163만 |
|---|
| 2025.12.30 | ₩26,526 | ₩26,620 | ₩26,446 | ₩26,500 | -0.10% | 102.4만 |
|---|
| 2025.12.29 | ₩26,634 | ₩26,634 | ₩26,392 | ₩26,500 | -0.50% | 97.7만 |
|---|
| 2025.12.26 | ₩26,593 | ₩26,687 | ₩26,513 | ₩26,567 | -0.10% | 64.4만 |
|---|
| 2025.12.24 | ₩26,419 | ₩26,660 | ₩26,419 | ₩26,593 | +0.66% | 65.7만 |
|---|
| 2025.12.23 | ₩26,808 | ₩26,875 | ₩26,392 | ₩26,473 | -1.25% | 102.5만 |
|---|
| 2025.12.22 | ₩26,875 | ₩27,130 | ₩26,795 | ₩26,835 | -0.15% | 94만 |
|---|
| 2025.12.19 | ₩26,862 | ₩26,982 | ₩26,754 | ₩26,982 | +0.45% | 328.3만 |
|---|
| 2025.12.18 | ₩27,358 | ₩27,452 | ₩26,929 | ₩26,969 | -1.42% | 204.2만 |
|---|
| 2025.12.17 | ₩27,157 | ₩27,626 | ₩27,103 | ₩27,237 | +0.30% | 199.1만 |
|---|
| 2025.12.16 | ₩27,693 | ₩27,693 | ₩27,023 | ₩27,049 | -2.32% | 139.3만 |
|---|
| 2025.12.15 | ₩27,479 | ₩27,693 | ₩27,318 | ₩27,666 | +0.68% | 134.4만 |
|---|
| 2025.12.12 | ₩27,532 | ₩27,720 | ₩27,371 | ₩27,425 | -0.39% | 131.3만 |
|---|
| 2025.12.11 | ₩27,371 | ₩27,639 | ₩27,331 | ₩27,465 | +0.34% | 147.4만 |
|---|
| 2025.12.10 | ₩26,781 | ₩27,452 | ₩26,781 | ₩27,291 | +1.90% | 190.3만 |
|---|
| 2025.12.09 | ₩26,459 | ₩26,821 | ₩26,419 | ₩26,795 | +1.27% | 142.5만 |
|---|
| 2025.12.08 | ₩26,660 | ₩26,687 | ₩26,285 | ₩26,352 | -1.16% | 123만 |
|---|
| 2025.12.05 | ₩26,312 | ₩26,754 | ₩26,245 | ₩26,660 | +1.33% | 101.9만 |
|---|
| 2025.12.04 | ₩26,553 | ₩26,593 | ₩26,218 | ₩26,379 | -0.66% | 111.2만 |
|---|
| 2025.12.03 | ₩26,312 | ₩26,526 | ₩26,272 | ₩26,500 | +0.71% | 99만 |
|---|
| 2025.12.02 | ₩26,178 | ₩26,392 | ₩26,003 | ₩26,205 | +0.10% | 100.8만 |
|---|
| 2025.12.01 | ₩25,923 | ₩26,097 | ₩25,842 | ₩26,097 | +0.67% | 104.6만 |
|---|
| 2025.11.28 | ₩26,097 | ₩26,164 | ₩25,923 | ₩26,111 | +0.05% | 57.6만 |
|---|
| 2025.11.26 | ₩25,856 | ₩26,473 | ₩25,856 | ₩26,097 | +0.93% | 229.8만 |
|---|
| 2025.11.25 | ₩25,239 | ₩26,070 | ₩25,158 | ₩25,936 | +2.76% | 158.1만 |
|---|
| 2025.11.24 | ₩25,306 | ₩25,306 | ₩24,944 | ₩25,118 | -0.74% | 122.6만 |
|---|
| 2025.11.21 | ₩24,743 | ₩25,279 | ₩24,555 | ₩25,279 | +2.17% | 134.5만 |
|---|
| 2025.11.20 | ₩24,770 | ₩24,944 | ₩24,528 | ₩24,568 | -0.81% | 96.7만 |
|---|
| 2025.11.19 | ₩24,743 | ₩24,863 | ₩24,582 | ₩24,609 | -0.54% | 104만 |
|---|
| 2025.11.18 | ₩24,595 | ₩24,877 | ₩24,488 | ₩24,783 | +0.76% | 88.1만 |
|---|
| 2025.11.17 | ₩25,172 | ₩25,346 | ₩24,515 | ₩24,595 | -2.29% | 146.3만 |
|---|
| 2025.11.14 | ₩24,676 | ₩24,810 | ₩24,421 | ₩24,810 | +0.54% | 82.5만 |
|---|
| 2025.11.13 | ₩24,676 | ₩24,904 | ₩24,622 | ₩24,703 | +0.11% | 79만 |
|---|
| 2025.11.12 | ₩24,676 | ₩24,783 | ₩24,555 | ₩24,703 | +0.11% | 94.3만 |
|---|
| 2025.11.11 | ₩24,421 | ₩24,783 | ₩24,421 | ₩24,716 | +1.21% | 74.1만 |
|---|
| 2025.11.10 | ₩24,689 | ₩24,716 | ₩24,139 | ₩24,287 | -1.63% | 128만 |
|---|
| 2025.11.07 | ₩24,542 | ₩24,716 | ₩24,340 | ₩24,676 | +0.55% | 88.5만 |
|---|
| 2025.11.06 | ₩24,568 | ₩24,743 | ₩24,314 | ₩24,354 | -0.87% | 125.1만 |
|---|
| 2025.11.05 | ₩25,024 | ₩25,024 | ₩24,703 | ₩24,703 | -1.29% | 88.8만 |
|---|
| 2025.11.04 | ₩24,743 | ₩24,944 | ₩24,555 | ₩24,904 | +0.65% | 161.7만 |
|---|
| 2025.11.03 | ₩24,662 | ₩24,904 | ₩24,434 | ₩24,877 | +0.87% | 147.8만 |
|---|
| 2025.10.31 | ₩24,676 | ₩24,930 | ₩24,461 | ₩24,783 | +0.43% | 123.4만 |
|---|
| 2025.10.30 | ₩25,172 | ₩25,226 | ₩24,461 | ₩24,810 | -1.44% | 189.4만 |
|---|
| 2025.10.29 | ₩25,065 | ₩25,681 | ₩25,038 | ₩25,172 | +0.43% | 283.8만 |
|---|
| 2025.10.28 | ₩24,528 | ₩24,649 | ₩24,300 | ₩24,327 | -0.82% | 144만 |
|---|
| 2025.10.27 | ₩24,622 | ₩24,716 | ₩24,367 | ₩24,622 | 0.00% | 108.1만 |
|---|
| 2025.10.24 | ₩24,783 | ₩24,904 | ₩24,555 | ₩24,622 | -0.65% | 111.4만 |
|---|
| 2025.10.23 | ₩24,622 | ₩24,783 | ₩24,488 | ₩24,662 | +0.16% | 249.6만 |
|---|
| 2025.10.22 | ₩24,381 | ₩24,796 | ₩24,300 | ₩24,635 | +1.05% | 154.6만 |
|---|
| 2025.10.21 | ₩23,965 | ₩24,340 | ₩23,911 | ₩24,260 | +1.23% | 145.8만 |
|---|
| 2025.10.20 | ₩23,884 | ₩24,072 | ₩23,697 | ₩23,978 | +0.39% | 134.3만 |
|---|
| 2025.10.17 | ₩23,898 | ₩24,032 | ₩23,791 | ₩23,884 | -0.06% | 199.7만 |
|---|
| 2025.10.16 | ₩24,810 | ₩24,823 | ₩23,777 | ₩23,898 | -3.68% | 201.3만 |
|---|
| 2025.10.15 | ₩24,944 | ₩25,145 | ₩24,729 | ₩24,823 | -0.48% | 156.6만 |
|---|
| 2025.10.14 | ₩24,287 | ₩24,917 | ₩24,287 | ₩24,877 | +2.43% | 178.5만 |
|---|
| 2025.10.13 | ₩24,220 | ₩24,609 | ₩24,220 | ₩24,475 | +1.05% | 162.7만 |
|---|
| 2025.10.10 | ₩24,139 | ₩24,287 | ₩23,884 | ₩24,086 | -0.22% | 174.5만 |
|---|