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 | ₩15,035 | ₩15,089 | ₩14,700 | ₩14,780 | -1.69% | 236.1만 |
| 2026.10.08 | ₩14,928 | ₩15,156 | ₩14,646 | ₩15,022 | +0.63% | 380.7만 |
| 2026.10.07 | ₩15,048 | ₩15,089 | ₩14,606 | ₩15,008 | -0.27% | 362.9만 |
| 2026.10.06 | ₩14,901 | ₩15,142 | ₩14,633 | ₩15,075 | +1.17% | 494.1만 |
| 2026.10.05 | ₩14,606 | ₩14,928 | ₩14,445 | ₩14,754 | +1.01% | 385.1만 |
| 2026.10.02 | ₩15,316 | ₩15,383 | ₩14,579 | ₩14,606 | -4.64% | 354.9만 |
| 2026.10.01 | ₩15,142 | ₩15,343 | ₩14,901 | ₩15,142 | 0.00% | 375.8만 |
| 2026.09.30 | ₩16,080 | ₩16,161 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,343 |
| -4.58% |
| 452.6만 |
| 2026.09.29 | ₩16,670 | ₩16,790 | ₩16,375 | ₩16,496 | -1.05% | 285.8만 |
|---|
| 2026.09.28 | ₩16,603 | ₩16,737 | ₩16,388 | ₩16,630 | +0.16% | 223.2만 |
|---|
| 2026.09.25 | ₩16,670 | ₩16,898 | ₩16,589 | ₩16,750 | +0.48% | 181.2만 |
|---|
| 2026.09.24 | ₩16,911 | ₩16,991 | ₩16,496 | ₩16,603 | -1.82% | 273.2만 |
|---|
| 2026.09.23 | ₩17,608 | ₩17,635 | ₩16,790 | ₩16,844 | -4.34% | 378.5만 |
|---|
| 2026.09.22 | ₩17,889 | ₩17,956 | ₩17,601 | ₩17,608 | -1.57% | 188.5만 |
|---|
| 2026.09.21 | ₩17,956 | ₩17,996 | ₩17,675 | ₩17,782 | -0.97% | 206.4만 |
|---|
| 2026.09.18 | ₩18,037 | ₩18,197 | ₩17,782 | ₩17,782 | -1.41% | 797.2만 |
|---|
| 2026.09.17 | ₩17,983 | ₩18,238 | ₩17,916 | ₩18,090 | +0.60% | 283.2만 |
|---|
| 2026.09.16 | ₩17,996 | ₩18,211 | ₩17,648 | ₩17,809 | -1.04% | 210만 |
|---|
| 2026.09.15 | ₩17,594 | ₩17,996 | ₩17,554 | ₩17,822 | +1.29% | 223.2만 |
|---|
| 2026.09.14 | ₩17,822 | ₩18,037 | ₩17,568 | ₩17,648 | -0.98% | 185만 |
|---|
| 2026.09.11 | ₩18,130 | ₩18,224 | ₩17,876 | ₩17,889 | -1.33% | 190.3만 |
|---|
| 2026.09.10 | ₩18,559 | ₩18,626 | ₩18,010 | ₩18,063 | -2.67% | 237.5만 |
|---|
| 2026.09.09 | ₩18,573 | ₩18,841 | ₩18,479 | ₩18,586 | +0.07% | 205.9만 |
|---|
| 2026.09.08 | ₩18,881 | ₩18,948 | ₩18,573 | ₩18,586 | -1.56% | 158.9만 |
|---|
| 2026.09.04 | ₩18,787 | ₩19,122 | ₩18,774 | ₩19,028 | +1.28% | 114.5만 |
|---|
| 2026.09.03 | ₩18,881 | ₩19,001 | ₩18,613 | ₩18,975 | +0.50% | 144.1만 |
|---|
| 2026.09.02 | ₩18,573 | ₩18,854 | ₩18,506 | ₩18,787 | +1.15% | 148.3만 |
|---|
| 2026.09.01 | ₩18,506 | ₩18,573 | ₩18,385 | ₩18,506 | 0.00% | 211만 |
|---|
| 2026.08.31 | ₩18,318 | ₩18,680 | ₩18,251 | ₩18,626 | +1.68% | 221.4만 |
|---|
| 2026.08.28 | ₩18,519 | ₩18,626 | ₩18,238 | ₩18,398 | -0.65% | 181.1만 |
|---|
| 2026.08.27 | ₩18,626 | ₩18,867 | ₩18,506 | ₩18,506 | -0.65% | 187.1만 |
|---|
| 2026.08.26 | ₩18,800 | ₩18,800 | ₩18,599 | ₩18,653 | -0.78% | 208.8만 |
|---|
| 2026.08.25 | ₩18,921 | ₩18,948 | ₩18,720 | ₩18,800 | -0.64% | 154.1만 |
|---|
| 2026.08.24 | ₩19,095 | ₩19,336 | ₩18,894 | ₩18,921 | -0.91% | 200.3만 |
|---|
| 2026.08.21 | ₩19,296 | ₩19,363 | ₩19,122 | ₩19,122 | -0.90% | 165.6만 |
|---|
| 2026.08.20 | ₩19,310 | ₩19,470 | ₩19,109 | ₩19,229 | -0.42% | 102.5만 |
|---|
| 2026.08.19 | ₩19,162 | ₩19,805 | ₩19,162 | ₩19,377 | +1.12% | 183.4만 |
|---|
| 2026.08.18 | ₩19,135 | ₩19,296 | ₩18,827 | ₩19,001 | -0.70% | 154.1만 |
|---|
| 2026.08.17 | ₩19,269 | ₩19,363 | ₩19,055 | ₩19,082 | -0.97% | 259.1만 |
|---|
| 2026.08.14 | ₩19,444 | ₩19,738 | ₩19,256 | ₩19,403 | -0.21% | 209.7만 |
|---|
| 2026.08.13 | ₩19,176 | ₩19,511 | ₩19,082 | ₩19,430 | +1.33% | 241.6만 |
|---|
| 2026.08.12 | ₩19,698 | ₩19,886 | ₩19,122 | ₩19,135 | -2.86% | 366.3만 |
|---|
| 2026.08.11 | ₩19,001 | ₩19,671 | ₩18,961 | ₩19,618 | +3.24% | 233.3만 |
|---|
| 2026.08.10 | ₩18,827 | ₩19,082 | ₩18,640 | ₩18,988 | +0.85% | 201.1만 |
|---|
| 2026.08.07 | ₩18,747 | ₩19,162 | ₩18,720 | ₩18,961 | +1.14% | 265.5만 |
|---|
| 2026.08.06 | ₩18,733 | ₩18,867 | ₩18,398 | ₩18,546 | -1.00% | 336.1만 |
|---|
| 2026.08.05 | ₩19,162 | ₩19,243 | ₩18,546 | ₩18,680 | -2.52% | 519.9만 |
|---|
| 2026.08.04 | ₩19,430 | ₩19,484 | ₩18,934 | ₩19,323 | -0.55% | 467.6만 |
|---|
| 2026.08.03 | ₩19,403 | ₩19,779 | ₩19,377 | ₩19,524 | +0.62% | 297.1만 |
|---|
| 2026.07.31 | ₩19,417 | ₩19,712 | ₩18,908 | ₩19,484 | +0.35% | 600.3만 |
|---|
| 2026.07.30 | ₩21,213 | ₩21,548 | ₩19,966 | ₩20,060 | -5.43% | 528.8만 |
|---|
| 2026.07.29 | ₩22,177 | ₩22,325 | ₩21,869 | ₩21,976 | -0.91% | 161.9만 |
|---|
| 2026.07.28 | ₩22,177 | ₩22,579 | ₩22,177 | ₩22,298 | +0.54% | 123만 |
|---|
| 2026.07.27 | ₩22,432 | ₩22,700 | ₩22,231 | ₩22,271 | -0.72% | 126.4만 |
|---|
| 2026.07.24 | ₩22,164 | ₩22,512 | ₩22,110 | ₩22,365 | +0.91% | 98.4만 |
|---|
| 2026.07.23 | ₩22,378 | ₩22,378 | ₩22,003 | ₩22,097 | -1.26% | 159.6만 |
|---|
| 2026.07.22 | ₩22,579 | ₩22,606 | ₩22,285 | ₩22,378 | -0.89% | 108만 |
|---|
| 2026.07.21 | ₩22,311 | ₩22,620 | ₩22,311 | ₩22,499 | +0.84% | 120.8만 |
|---|
| 2026.07.20 | ₩22,821 | ₩22,821 | ₩22,271 | ₩22,392 | -1.88% | 184.9만 |
|---|
| 2026.07.17 | ₩23,115 | ₩23,129 | ₩22,579 | ₩22,888 | -0.99% | 223.7만 |
|---|
| 2026.07.16 | ₩23,022 | ₩23,437 | ₩23,022 | ₩23,303 | +1.22% | 113.2만 |
|---|
| 2026.07.15 | ₩22,995 | ₩23,223 | ₩22,700 | ₩22,941 | -0.23% | 219.7만 |
|---|
| 2026.07.14 | ₩22,512 | ₩23,115 | ₩22,459 | ₩22,914 | +1.79% | 179.2만 |
|---|
| 2026.07.13 | ₩22,620 | ₩22,914 | ₩22,405 | ₩22,539 | -0.36% | 166만 |
|---|
| 2026.07.10 | ₩22,713 | ₩23,008 | ₩22,620 | ₩22,847 | +0.59% | 126.1만 |
|---|
| 2026.07.09 | ₩22,834 | ₩22,901 | ₩22,566 | ₩22,606 | -1.00% | 154.7만 |
|---|
| 2026.07.08 | ₩23,102 | ₩23,102 | ₩22,780 | ₩22,821 | -1.22% | 122.1만 |
|---|
| 2026.07.07 | ₩23,370 | ₩23,584 | ₩22,941 | ₩22,981 | -1.66% | 125.7만 |
|---|
| 2026.07.06 | ₩23,129 | ₩23,397 | ₩23,048 | ₩23,397 | +1.16% | 163.4만 |
|---|
| 2026.07.02 | ₩22,928 | ₩23,115 | ₩22,754 | ₩23,115 | +0.82% | 111.1만 |
|---|
| 2026.07.01 | ₩22,821 | ₩22,941 | ₩22,727 | ₩22,727 | -0.41% | 122.1만 |
|---|
| 2026.06.30 | ₩22,646 | ₩22,928 | ₩22,620 | ₩22,713 | +0.30% | 162.2만 |
|---|
| 2026.06.29 | ₩23,236 | ₩23,397 | ₩22,914 | ₩23,343 | +0.46% | 244.5만 |
|---|
| 2026.06.26 | ₩23,169 | ₩23,665 | ₩23,022 | ₩23,357 | +0.81% | 417.9만 |
|---|
| 2026.06.25 | ₩23,303 | ₩23,678 | ₩22,928 | ₩23,249 | -0.23% | 211.2만 |
|---|
| 2026.06.24 | ₩24,388 | ₩24,563 | ₩23,249 | ₩23,410 | -4.01% | 306.3만 |
|---|
| 2026.06.23 | ₩24,268 | ₩24,402 | ₩24,120 | ₩24,321 | +0.22% | 89.8만 |
|---|
| 2026.06.22 | ₩24,214 | ₩24,335 | ₩24,094 | ₩24,134 | -0.33% | 112.9만 |
|---|
| 2026.06.18 | ₩24,053 | ₩24,402 | ₩24,040 | ₩24,241 | +0.78% | 334.9만 |
|---|
| 2026.06.17 | ₩24,482 | ₩24,737 | ₩23,879 | ₩23,893 | -2.41% | 210만 |
|---|
| 2026.06.16 | ₩24,509 | ₩24,898 | ₩24,429 | ₩24,576 | +0.27% | 126.6만 |
|---|
| 2026.06.15 | ₩24,764 | ₩24,884 | ₩24,228 | ₩24,281 | -1.95% | 117.4만 |
|---|
| 2026.06.12 | ₩24,589 | ₩24,683 | ₩24,388 | ₩24,603 | +0.05% | 77.7만 |
|---|
| 2026.06.11 | ₩24,616 | ₩24,656 | ₩24,268 | ₩24,375 | -0.98% | 72.4만 |
|---|
| 2026.06.10 | ₩24,737 | ₩24,737 | ₩24,415 | ₩24,429 | -1.25% | 104.6만 |
|---|
| 2026.06.09 | ₩24,522 | ₩24,817 | ₩24,482 | ₩24,630 | +0.44% | 95.4만 |
|---|
| 2026.06.08 | ₩24,616 | ₩24,723 | ₩24,107 | ₩24,147 | -1.91% | 77.5만 |
|---|
| 2026.06.05 | ₩24,563 | ₩24,723 | ₩24,429 | ₩24,589 | +0.11% | 97.7만 |
|---|
| 2026.06.04 | ₩24,429 | ₩24,764 | ₩24,348 | ₩24,723 | +1.21% | 82.3만 |
|---|
| 2026.06.03 | ₩24,321 | ₩24,522 | ₩24,134 | ₩24,134 | -0.77% | 96만 |
|---|
| 2026.06.02 | ₩24,335 | ₩24,938 | ₩24,268 | ₩24,536 | +0.83% | 148.9만 |
|---|
| 2026.06.01 | ₩23,960 | ₩24,335 | ₩23,960 | ₩24,027 | +0.28% | 121.7만 |
|---|
| 2026.05.29 | ₩24,496 | ₩24,656 | ₩24,388 | ₩24,496 | 0.00% | 128.3만 |
|---|
| 2026.05.28 | ₩24,710 | ₩24,844 | ₩24,496 | ₩24,496 | -0.87% | 112만 |
|---|
| 2026.05.27 | ₩24,522 | ₩24,911 | ₩24,522 | ₩24,898 | +1.53% | 141만 |
|---|
| 2026.05.26 | ₩24,053 | ₩24,469 | ₩23,986 | ₩24,442 | +1.62% | 124.7만 |
|---|
| 2026.05.22 | ₩24,201 | ₩24,254 | ₩23,946 | ₩24,053 | -0.61% | 95.2만 |
|---|
| 2026.05.21 | ₩23,893 | ₩24,268 | ₩23,692 | ₩24,094 | +0.84% | 256.3만 |
|---|
| 2026.05.20 | ₩23,986 | ₩24,241 | ₩23,732 | ₩24,067 | +0.34% | 299.2만 |
|---|
| 2026.05.19 | ₩24,295 | ₩24,402 | ₩23,799 | ₩23,839 | -1.88% | 203.3만 |
|---|
| 2026.05.18 | ₩24,268 | ₩24,697 | ₩24,254 | ₩24,442 | +0.72% | 118.4만 |
|---|
| 2026.05.15 | ₩24,455 | ₩24,496 | ₩24,161 | ₩24,201 | -1.04% | 114.6만 |
|---|
| 2026.05.14 | ₩24,911 | ₩25,045 | ₩24,683 | ₩24,683 | -0.91% | 84.3만 |
|---|
| 2026.05.13 | ₩24,362 | ₩24,804 | ₩24,362 | ₩24,697 | +1.38% | 123.6만 |
|---|
| 2026.05.12 | ₩24,549 | ₩24,790 | ₩24,321 | ₩24,563 | +0.05% | 173.9만 |
|---|
| 2026.05.11 | ₩25,594 | ₩25,661 | ₩24,576 | ₩24,576 | -3.98% | 195만 |
|---|
| 2026.05.08 | ₩25,742 | ₩25,769 | ₩25,487 | ₩25,635 | -0.42% | 86.6만 |
|---|
| 2026.05.07 | ₩25,956 | ₩25,956 | ₩25,568 | ₩25,661 | -1.14% | 90.1만 |
|---|
| 2026.05.06 | ₩25,983 | ₩26,130 | ₩25,728 | ₩25,849 | -0.52% | 128.6만 |
|---|
| 2026.05.05 | ₩25,420 | ₩25,795 | ₩25,420 | ₩25,621 | +0.79% | 89.4만 |
|---|
| 2026.05.04 | ₩25,353 | ₩25,702 | ₩25,300 | ₩25,353 | 0.00% | 97.6만 |
|---|
| 2026.05.01 | ₩25,460 | ₩25,836 | ₩25,300 | ₩25,554 | +0.37% | 170.9만 |
|---|
| 2026.04.30 | ₩25,514 | ₩26,090 | ₩25,407 | ₩25,447 | -0.26% | 230.2만 |
|---|
| 2026.04.29 | ₩25,996 | ₩26,345 | ₩25,125 | ₩25,568 | -1.65% | 434.4만 |
|---|
| 2026.04.28 | ₩26,934 | ₩27,202 | ₩26,693 | ₩26,814 | -0.45% | 175.8만 |
|---|
| 2026.04.27 | ₩26,867 | ₩27,109 | ₩26,774 | ₩26,961 | +0.35% | 119.9만 |
|---|
| 2026.04.24 | ₩26,586 | ₩27,015 | ₩26,573 | ₩26,908 | +1.21% | 79.1만 |
|---|
| 2026.04.23 | ₩26,827 | ₩26,934 | ₩26,519 | ₩26,720 | -0.40% | 76.7만 |
|---|
| 2026.04.22 | ₩26,867 | ₩27,109 | ₩26,680 | ₩26,827 | -0.15% | 109.1만 |
|---|
| 2026.04.21 | ₩26,934 | ₩27,068 | ₩26,599 | ₩26,774 | -0.60% | 110.6만 |
|---|
| 2026.04.20 | ₩26,854 | ₩27,015 | ₩26,613 | ₩26,881 | +0.10% | 163.3만 |
|---|
| 2026.04.17 | ₩26,800 | ₩27,202 | ₩26,586 | ₩27,095 | +1.10% | 155.3만 |
|---|
| 2026.04.16 | ₩27,363 | ₩27,377 | ₩26,385 | ₩26,506 | -3.13% | 195.9만 |
|---|
| 2026.04.15 | ₩26,707 | ₩26,975 | ₩26,532 | ₩26,961 | +0.95% | 143.8만 |
|---|
| 2026.04.14 | ₩26,546 | ₩26,814 | ₩26,546 | ₩26,760 | +0.81% | 110.3만 |
|---|
| 2026.04.13 | ₩26,063 | ₩26,519 | ₩25,970 | ₩26,506 | +1.70% | 97.7만 |
|---|
| 2026.04.10 | ₩26,238 | ₩26,264 | ₩25,996 | ₩26,264 | +0.10% | 105.8만 |
|---|
| 2026.04.09 | ₩25,702 | ₩26,291 | ₩25,702 | ₩26,130 | +1.67% | 144.8만 |
|---|
| 2026.04.08 | ₩25,313 | ₩25,876 | ₩25,179 | ₩25,876 | +2.22% | 171.5만 |
|---|
| 2026.04.07 | ₩24,723 | ₩24,951 | ₩24,630 | ₩24,790 | +0.27% | 121만 |
|---|
| 2026.04.06 | ₩24,938 | ₩25,018 | ₩24,563 | ₩24,790 | -0.59% | 188.8만 |
|---|
| 2026.04.02 | ₩24,790 | ₩25,058 | ₩24,295 | ₩25,032 | +0.97% | 248.1만 |
|---|
| 2026.04.01 | ₩25,621 | ₩25,702 | ₩25,058 | ₩25,152 | -1.83% | 173.2만 |
|---|
| 2026.03.31 | ₩25,501 | ₩25,755 | ₩25,286 | ₩25,661 | +0.63% | 123.1만 |
|---|
| 2026.03.30 | ₩25,434 | ₩26,010 | ₩25,286 | ₩25,822 | +1.53% | 172.1만 |
|---|
| 2026.03.27 | ₩25,581 | ₩26,037 | ₩25,219 | ₩25,259 | -1.26% | 343.5만 |
|---|
| 2026.03.26 | ₩25,380 | ₩25,943 | ₩25,340 | ₩25,715 | +1.32% | 215.2만 |
|---|
| 2026.03.25 | ₩25,192 | ₩25,661 | ₩25,139 | ₩25,460 | +1.06% | 155.8만 |
|---|
| 2026.03.24 | ₩24,978 | ₩25,219 | ₩24,817 | ₩24,871 | -0.43% | 106만 |
|---|
| 2026.03.23 | ₩24,884 | ₩25,313 | ₩24,723 | ₩25,125 | +0.97% | 182.4만 |
|---|
| 2026.03.20 | ₩25,594 | ₩25,594 | ₩24,375 | ₩24,415 | -4.61% | 399.4만 |
|---|
| 2026.03.19 | ₩25,219 | ₩25,648 | ₩25,206 | ₩25,460 | +0.96% | 139.9만 |
|---|
| 2026.03.18 | ₩25,393 | ₩25,702 | ₩25,219 | ₩25,300 | -0.37% | 130.6만 |
|---|
| 2026.03.17 | ₩25,434 | ₩25,795 | ₩25,219 | ₩25,621 | +0.74% | 141만 |
|---|
| 2026.03.16 | ₩25,179 | ₩25,460 | ₩24,991 | ₩25,219 | +0.16% | 125.3만 |
|---|
| 2026.03.13 | ₩25,112 | ₩25,219 | ₩24,764 | ₩24,871 | -0.96% | 123.7만 |
|---|
| 2026.03.12 | ₩25,139 | ₩25,313 | ₩24,857 | ₩24,911 | -0.91% | 114.9만 |
|---|
| 2026.03.11 | ₩25,581 | ₩25,648 | ₩25,192 | ₩25,393 | -0.73% | 71.4만 |
|---|
| 2026.03.10 | ₩25,621 | ₩25,889 | ₩25,460 | ₩25,621 | 0.00% | 86.6만 |
|---|
| 2026.03.09 | ₩25,434 | ₩25,876 | ₩24,924 | ₩25,782 | +1.37% | 106만 |
|---|
| 2026.03.06 | ₩25,876 | ₩25,876 | ₩25,460 | ₩25,728 | -0.57% | 87.5만 |
|---|
| 2026.03.05 | ₩25,755 | ₩26,264 | ₩25,715 | ₩26,050 | +1.14% | 74.7만 |
|---|
| 2026.03.04 | ₩26,050 | ₩26,238 | ₩25,862 | ₩26,050 | 0.00% | 112.8만 |
|---|
| 2026.03.03 | ₩25,742 | ₩26,130 | ₩25,648 | ₩25,929 | +0.73% | 102.3만 |
|---|
| 2026.03.02 | ₩25,460 | ₩26,398 | ₩25,192 | ₩26,331 | +3.42% | 156.2만 |
|---|
| 2026.02.27 | ₩26,130 | ₩26,358 | ₩25,675 | ₩25,742 | -1.49% | 145.6만 |
|---|
| 2026.02.26 | ₩26,238 | ₩26,372 | ₩25,996 | ₩26,318 | +0.31% | 81.6만 |
|---|
| 2026.02.25 | ₩25,916 | ₩26,197 | ₩25,728 | ₩26,184 | +1.03% | 108.9만 |
|---|
| 2026.02.24 | ₩25,755 | ₩25,956 | ₩25,594 | ₩25,929 | +0.68% | 103.4만 |
|---|
| 2026.02.23 | ₩26,130 | ₩26,345 | ₩25,608 | ₩25,675 | -1.74% | 107.8만 |
|---|
| 2026.02.20 | ₩25,916 | ₩26,197 | ₩25,782 | ₩26,157 | +0.93% | 127.7만 |
|---|
| 2026.02.19 | ₩26,090 | ₩26,171 | ₩25,608 | ₩25,836 | -0.98% | 143.7만 |
|---|
| 2026.02.18 | ₩26,291 | ₩26,573 | ₩26,130 | ₩26,144 | -0.56% | 133.2만 |
|---|
| 2026.02.17 | ₩26,264 | ₩26,465 | ₩25,996 | ₩26,345 | +0.31% | 106.9만 |
|---|
| 2026.02.13 | ₩26,506 | ₩26,506 | ₩26,104 | ₩26,184 | -1.21% | 131만 |
|---|
| 2026.02.12 | ₩26,921 | ₩27,256 | ₩26,037 | ₩26,465 | -1.69% | 269.6만 |
|---|
| 2026.02.11 | ₩25,970 | ₩27,269 | ₩25,795 | ₩26,814 | +3.25% | 252.8만 |
|---|
| 2026.02.10 | ₩26,465 | ₩26,465 | ₩26,130 | ₩26,278 | -0.71% | 137.7만 |
|---|
| 2026.02.09 | ₩26,157 | ₩26,358 | ₩25,862 | ₩26,144 | -0.05% | 104.7만 |
|---|
| 2026.02.06 | ₩26,171 | ₩26,358 | ₩26,104 | ₩26,278 | +0.41% | 109.4만 |
|---|
| 2026.02.05 | ₩26,774 | ₩26,814 | ₩26,104 | ₩26,171 | -2.25% | 155.3만 |
|---|
| 2026.02.04 | ₩26,479 | ₩26,934 | ₩26,465 | ₩26,827 | +1.32% | 167.1만 |
|---|
| 2026.02.03 | ₩26,211 | ₩26,613 | ₩25,943 | ₩26,519 | +1.18% | 182.7만 |
|---|
| 2026.02.02 | ₩25,929 | ₩26,318 | ₩25,635 | ₩26,211 | +1.09% | 227.9만 |
|---|
| 2026.01.30 | ₩25,889 | ₩25,916 | ₩25,099 | ₩25,795 | -0.36% | 239.1만 |
|---|
| 2026.01.29 | ₩25,916 | ₩26,104 | ₩25,594 | ₩26,037 | +0.47% | 183.4만 |
|---|
| 2026.01.28 | ₩25,970 | ₩26,358 | ₩25,822 | ₩25,822 | -0.57% | 119.1만 |
|---|
| 2026.01.27 | ₩25,675 | ₩25,956 | ₩25,460 | ₩25,916 | +0.94% | 88.2만 |
|---|
| 2026.01.26 | ₩25,541 | ₩25,728 | ₩25,179 | ₩25,675 | +0.52% | 102.1만 |
|---|
| 2026.01.23 | ₩25,675 | ₩25,728 | ₩25,393 | ₩25,514 | -0.63% | 101.6만 |
|---|
| 2026.01.22 | ₩26,197 | ₩26,264 | ₩25,728 | ₩25,728 | -1.79% | 140.1만 |
|---|
| 2026.01.21 | ₩26,037 | ₩26,157 | ₩25,809 | ₩26,130 | +0.36% | 137.7만 |
|---|
| 2026.01.20 | ₩25,849 | ₩26,010 | ₩25,635 | ₩25,943 | +0.36% | 96.1만 |
|---|
| 2026.01.16 | ₩26,037 | ₩26,291 | ₩25,903 | ₩26,291 | +0.98% | 138.7만 |
|---|
| 2026.01.15 | ₩25,822 | ₩26,224 | ₩25,608 | ₩26,130 | +1.19% | 160.9만 |
|---|
| 2026.01.14 | ₩25,326 | ₩25,849 | ₩25,206 | ₩25,836 | +2.01% | 155.9만 |
|---|
| 2026.01.13 | ₩25,635 | ₩25,795 | ₩25,192 | ₩25,259 | -1.46% | 154.2만 |
|---|
| 2026.01.12 | ₩25,889 | ₩25,970 | ₩25,661 | ₩25,675 | -0.83% | 101.9만 |
|---|
| 2026.01.09 | ₩26,130 | ₩26,439 | ₩25,996 | ₩26,063 | -0.26% | 108.8만 |
|---|
| 2026.01.08 | ₩25,206 | ₩26,224 | ₩25,166 | ₩26,130 | +3.67% | 162.1만 |
|---|
| 2026.01.07 | ₩26,037 | ₩26,037 | ₩25,085 | ₩25,393 | -2.47% | 217.1만 |
|---|
| 2026.01.06 | ₩25,889 | ₩25,970 | ₩25,648 | ₩25,903 | +0.05% | 178.1만 |
|---|
| 2026.01.05 | ₩26,104 | ₩26,104 | ₩25,621 | ₩26,037 | -0.26% | 163.3만 |
|---|
| 2026.01.02 | ₩25,688 | ₩26,184 | ₩25,407 | ₩26,104 | +1.62% | 164.1만 |
|---|
| 2025.12.31 | ₩25,876 | ₩26,077 | ₩25,608 | ₩25,635 | -0.93% | 163만 |
|---|
| 2025.12.30 | ₩26,506 | ₩26,599 | ₩26,425 | ₩26,479 | -0.10% | 102.4만 |
|---|
| 2025.12.29 | ₩26,613 | ₩26,613 | ₩26,372 | ₩26,479 | -0.50% | 97.7만 |
|---|
| 2025.12.26 | ₩26,573 | ₩26,666 | ₩26,492 | ₩26,546 | -0.10% | 64.4만 |
|---|
| 2025.12.24 | ₩26,398 | ₩26,640 | ₩26,398 | ₩26,573 | +0.66% | 65.7만 |
|---|
| 2025.12.23 | ₩26,787 | ₩26,854 | ₩26,372 | ₩26,452 | -1.25% | 102.5만 |
|---|
| 2025.12.22 | ₩26,854 | ₩27,109 | ₩26,774 | ₩26,814 | -0.15% | 94만 |
|---|
| 2025.12.19 | ₩26,841 | ₩26,961 | ₩26,733 | ₩26,961 | +0.45% | 328.3만 |
|---|
| 2025.12.18 | ₩27,336 | ₩27,430 | ₩26,908 | ₩26,948 | -1.42% | 204.2만 |
|---|
| 2025.12.17 | ₩27,135 | ₩27,604 | ₩27,082 | ₩27,216 | +0.30% | 199.1만 |
|---|
| 2025.12.16 | ₩27,671 | ₩27,671 | ₩27,001 | ₩27,028 | -2.32% | 139.3만 |
|---|
| 2025.12.15 | ₩27,457 | ₩27,671 | ₩27,296 | ₩27,645 | +0.68% | 134.4만 |
|---|
| 2025.12.12 | ₩27,511 | ₩27,698 | ₩27,350 | ₩27,403 | -0.39% | 131.3만 |
|---|
| 2025.12.11 | ₩27,350 | ₩27,618 | ₩27,310 | ₩27,444 | +0.34% | 147.4만 |
|---|
| 2025.12.10 | ₩26,760 | ₩27,430 | ₩26,760 | ₩27,269 | +1.90% | 190.3만 |
|---|
| 2025.12.09 | ₩26,439 | ₩26,800 | ₩26,398 | ₩26,774 | +1.27% | 142.5만 |
|---|
| 2025.12.08 | ₩26,640 | ₩26,666 | ₩26,264 | ₩26,331 | -1.16% | 123만 |
|---|
| 2025.12.05 | ₩26,291 | ₩26,733 | ₩26,224 | ₩26,640 | +1.33% | 101.9만 |
|---|
| 2025.12.04 | ₩26,532 | ₩26,573 | ₩26,197 | ₩26,358 | -0.66% | 111.2만 |
|---|
| 2025.12.03 | ₩26,291 | ₩26,506 | ₩26,251 | ₩26,479 | +0.71% | 99만 |
|---|
| 2025.12.02 | ₩26,157 | ₩26,372 | ₩25,983 | ₩26,184 | +0.10% | 100.8만 |
|---|
| 2025.12.01 | ₩25,903 | ₩26,077 | ₩25,822 | ₩26,077 | +0.67% | 104.6만 |
|---|
| 2025.11.28 | ₩26,077 | ₩26,144 | ₩25,903 | ₩26,090 | +0.05% | 57.6만 |
|---|
| 2025.11.26 | ₩25,836 | ₩26,452 | ₩25,836 | ₩26,077 | +0.93% | 229.8만 |
|---|
| 2025.11.25 | ₩25,219 | ₩26,050 | ₩25,139 | ₩25,916 | +2.76% | 158.1만 |
|---|
| 2025.11.24 | ₩25,286 | ₩25,286 | ₩24,924 | ₩25,099 | -0.74% | 122.6만 |
|---|
| 2025.11.21 | ₩24,723 | ₩25,259 | ₩24,536 | ₩25,259 | +2.17% | 134.5만 |
|---|
| 2025.11.20 | ₩24,750 | ₩24,924 | ₩24,509 | ₩24,549 | -0.81% | 96.7만 |
|---|
| 2025.11.19 | ₩24,723 | ₩24,844 | ₩24,563 | ₩24,589 | -0.54% | 104만 |
|---|
| 2025.11.18 | ₩24,576 | ₩24,857 | ₩24,469 | ₩24,764 | +0.76% | 88.1만 |
|---|
| 2025.11.17 | ₩25,152 | ₩25,326 | ₩24,496 | ₩24,576 | -2.29% | 146.3만 |
|---|
| 2025.11.14 | ₩24,656 | ₩24,790 | ₩24,402 | ₩24,790 | +0.54% | 82.5만 |
|---|
| 2025.11.13 | ₩24,656 | ₩24,884 | ₩24,603 | ₩24,683 | +0.11% | 79만 |
|---|
| 2025.11.12 | ₩24,656 | ₩24,764 | ₩24,536 | ₩24,683 | +0.11% | 94.3만 |
|---|
| 2025.11.11 | ₩24,402 | ₩24,764 | ₩24,402 | ₩24,697 | +1.21% | 74.1만 |
|---|
| 2025.11.10 | ₩24,670 | ₩24,697 | ₩24,120 | ₩24,268 | -1.63% | 128만 |
|---|
| 2025.11.07 | ₩24,522 | ₩24,697 | ₩24,321 | ₩24,656 | +0.55% | 88.5만 |
|---|
| 2025.11.06 | ₩24,549 | ₩24,723 | ₩24,295 | ₩24,335 | -0.87% | 125.1만 |
|---|
| 2025.11.05 | ₩25,005 | ₩25,005 | ₩24,683 | ₩24,683 | -1.29% | 88.8만 |
|---|
| 2025.11.04 | ₩24,723 | ₩24,924 | ₩24,536 | ₩24,884 | +0.65% | 161.7만 |
|---|
| 2025.11.03 | ₩24,643 | ₩24,884 | ₩24,415 | ₩24,857 | +0.87% | 147.8만 |
|---|
| 2025.10.31 | ₩24,656 | ₩24,911 | ₩24,442 | ₩24,764 | +0.43% | 123.4만 |
|---|
| 2025.10.30 | ₩25,152 | ₩25,206 | ₩24,442 | ₩24,790 | -1.44% | 189.4만 |
|---|
| 2025.10.29 | ₩25,045 | ₩25,661 | ₩25,018 | ₩25,152 | +0.43% | 283.8만 |
|---|
| 2025.10.28 | ₩24,509 | ₩24,630 | ₩24,281 | ₩24,308 | -0.82% | 144만 |
|---|
| 2025.10.27 | ₩24,603 | ₩24,697 | ₩24,348 | ₩24,603 | 0.00% | 108.1만 |
|---|
| 2025.10.24 | ₩24,764 | ₩24,884 | ₩24,536 | ₩24,603 | -0.65% | 111.4만 |
|---|
| 2025.10.23 | ₩24,603 | ₩24,764 | ₩24,469 | ₩24,643 | +0.16% | 249.6만 |
|---|
| 2025.10.22 | ₩24,362 | ₩24,777 | ₩24,281 | ₩24,616 | +1.05% | 154.6만 |
|---|
| 2025.10.21 | ₩23,946 | ₩24,321 | ₩23,893 | ₩24,241 | +1.23% | 145.8만 |
|---|
| 2025.10.20 | ₩23,866 | ₩24,053 | ₩23,678 | ₩23,960 | +0.39% | 134.3만 |
|---|
| 2025.10.17 | ₩23,879 | ₩24,013 | ₩23,772 | ₩23,866 | -0.06% | 199.7만 |
|---|
| 2025.10.16 | ₩24,790 | ₩24,804 | ₩23,759 | ₩23,879 | -3.68% | 201.3만 |
|---|
| 2025.10.15 | ₩24,924 | ₩25,125 | ₩24,710 | ₩24,804 | -0.48% | 156.6만 |
|---|
| 2025.10.14 | ₩24,268 | ₩24,898 | ₩24,268 | ₩24,857 | +2.43% | 178.5만 |
|---|
| 2025.10.13 | ₩24,201 | ₩24,589 | ₩24,201 | ₩24,455 | +1.05% | 162.7만 |
|---|
| 2025.10.10 | ₩24,120 | ₩24,268 | ₩23,866 | ₩24,067 | -0.22% | 174.5만 |
|---|
| 2025.10.09 | ₩24,804 | ₩24,817 | ₩24,053 | ₩24,080 | -2.92% | 191.9만 |
|---|
| 2025.10.08 | ₩24,777 | ₩24,804 | ₩24,522 | ₩24,656 | -0.49% | 156.8만 |
|---|
| 2025.10.07 | ₩24,737 | ₩24,884 | ₩24,576 | ₩24,576 | -0.65% | 173.8만 |
|---|
| 2025.10.06 | ₩25,139 | ₩25,179 | ₩24,804 | ₩24,831 | -1.23% | 149.4만 |
|---|
| 2025.10.03 | ₩25,192 | ₩25,514 | ₩25,139 | ₩25,219 | +0.11% | 158.9만 |
|---|
| 2025.10.02 | ₩24,831 | ₩25,058 | ₩24,723 | ₩25,058 | +0.92% | 128.4만 |
|---|
| 2025.10.01 | ₩24,643 | ₩24,991 | ₩24,388 | ₩24,898 | +1.03% | 176.5만 |
|---|
| 2025.09.30 | ₩24,469 | ₩24,683 | ₩24,402 | ₩24,670 | +0.82% | 190만 |
|---|
| 2025.09.29 | ₩25,152 | ₩25,179 | ₩24,844 | ₩25,125 | -0.11% | 191.5만 |
|---|
| 2025.09.26 | ₩24,951 | ₩25,125 | ₩24,884 | ₩25,099 | +0.59% | 142.8만 |
|---|
| 2025.09.25 | ₩25,005 | ₩25,233 | ₩24,938 | ₩24,965 | -0.16% | 147.2만 |
|---|
| 2025.09.24 | ₩25,286 | ₩25,474 | ₩25,125 | ₩25,139 | -0.58% | 167.3만 |
|---|
| 2025.09.23 | ₩25,594 | ₩25,782 | ₩25,219 | ₩25,313 | -1.10% | 186만 |
|---|
| 2025.09.22 | ₩26,050 | ₩26,050 | ₩25,474 | ₩25,514 | -2.06% | 148.7만 |
|---|
| 2025.09.19 | ₩26,063 | ₩26,211 | ₩25,889 | ₩25,996 | -0.26% | 529.2만 |
|---|
| 2025.09.18 | ₩25,996 | ₩26,251 | ₩25,594 | ₩26,063 | +0.26% | 153.6만 |
|---|
| 2025.09.17 | ₩26,023 | ₩26,452 | ₩25,836 | ₩25,916 | -0.41% | 120.8만 |
|---|
| 2025.09.16 | ₩26,211 | ₩26,385 | ₩25,862 | ₩25,943 | -1.02% | 80.4만 |
|---|
| 2025.09.15 | ₩26,305 | ₩26,372 | ₩25,996 | ₩26,157 | -0.56% | 70.5만 |
|---|
| 2025.09.12 | ₩26,398 | ₩26,519 | ₩26,077 | ₩26,157 | -0.91% | 73.4만 |
|---|
| 2025.09.11 | ₩26,666 | ₩26,934 | ₩26,398 | ₩26,439 | -0.85% | 102.1만 |
|---|
| 2025.09.10 | ₩26,626 | ₩26,908 | ₩26,532 | ₩26,666 | +0.15% | 100.6만 |
|---|
| 2025.09.09 | ₩26,613 | ₩26,881 | ₩26,586 | ₩26,626 | +0.05% | 79.5만 |
|---|
| 2025.09.08 | ₩26,760 | ₩26,881 | ₩26,519 | ₩26,707 | -0.20% | 111.1만 |
|---|
| 2025.09.05 | ₩26,653 | ₩27,028 | ₩26,640 | ₩26,908 | +0.96% | 102.8만 |
|---|
| 2025.09.04 | ₩26,171 | ₩26,546 | ₩25,903 | ₩26,506 | +1.28% | 63.5만 |
|---|
| 2025.09.03 | ₩25,728 | ₩26,171 | ₩25,728 | ₩26,037 | +1.20% | 74.2만 |
|---|
| 2025.09.02 | ₩25,809 | ₩26,037 | ₩25,675 | ₩25,929 | +0.47% | 91.4만 |
|---|
| 2025.08.29 | ₩25,996 | ₩26,224 | ₩25,970 | ₩26,211 | +0.82% | 58.3만 |
|---|