티커911

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

Blackstone Mortgage Trust Inc 과거 주가·일별 시세 (BXMT) · 티커911

전체 종목

Blackstone Mortgage Trust Inc 과거 주가

Blackstone Mortgage Trust, Inc. Common Stock · BXMT · NYSE

주요 사업 분야는 부동산 투자·운용(REIT)입니다.

일간2026.07.29

-0.91%

시가: ₩22,181
고가: ₩22,328
저가: ₩21,872
종가: ₩21,980
거래량: 161.9만

일간 종가

최근 1년

2025-08-292026-10-09

일간 가격

280개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩15,037	₩15,091	₩14,702	₩14,783	-1.69%	236.1만
2026.10.08	₩14,930	₩15,158	₩14,649	₩15,024	+0.63%	380.7만
2026.10.07	₩15,051	₩15,091	₩14,608	₩15,010	-0.27%	362.9만
2026.10.06	₩14,903	₩15,144	₩14,635	₩15,077	+1.17%	494.1만
2026.10.05	₩14,608	₩14,930	₩14,448	₩14,756	+1.01%	385.1만
2026.10.02	₩15,319	₩15,386	₩14,582	₩14,608	-4.64%	354.9만
2026.10.01	₩15,144	₩15,346	₩14,903	₩15,144	0.00%	375.8만
2026.09.30	₩16,083	₩16,163	₩15,332	₩15,346	-4.58%	452.6만
2026.09.29	₩16,672	₩16,793	₩16,377	₩16,498	-1.05%	285.8만
2026.09.28	₩16,605	₩16,739	₩16,391	₩16,632	+0.16%	223.2만
2026.09.25	₩16,672	₩16,900	₩16,592	₩16,753	+0.48%	181.2만
2026.09.24	₩16,914	₩16,994	₩16,498	₩16,605	-1.82%	273.2만
2026.09.23	₩17,610	₩17,637	₩16,793	₩16,847	-4.34%	378.5만
2026.09.22	₩17,892	₩17,959	₩17,604	₩17,610	-1.57%	188.5만
2026.09.21	₩17,959	₩17,999	₩17,678	₩17,785	-0.97%	206.4만
2026.09.18	₩18,039	₩18,200	₩17,785	₩17,785	-1.41%	797.2만
2026.09.17	₩17,986	₩18,240	₩17,919	₩18,093	+0.60%	283.2만
2026.09.16	₩17,999	₩18,214	₩17,651	₩17,812	-1.04%	210만
2026.09.15	₩17,597	₩17,999	₩17,557	₩17,825	+1.29%	223.2만
2026.09.14	₩17,825	₩18,039	₩17,570	₩17,651	-0.98%	185만
2026.09.11	₩18,133	₩18,227	₩17,879	₩17,892	-1.33%	190.3만
2026.09.10	₩18,562	₩18,629	₩18,013	₩18,066	-2.67%	237.5만
2026.09.09	₩18,575	₩18,843	₩18,482	₩18,589	+0.07%	205.9만
2026.09.08	₩18,884	₩18,951	₩18,575	₩18,589	-1.56%	158.9만
2026.09.04	₩18,790	₩19,125	₩18,776	₩19,031	+1.28%	114.5만
2026.09.03	₩18,884	₩19,004	₩18,616	₩18,978	+0.50%	144.1만
2026.09.02	₩18,575	₩18,857	₩18,508	₩18,790	+1.15%	148.3만
2026.09.01	₩18,508	₩18,575	₩18,388	₩18,508	0.00%	211만
2026.08.31	₩18,321	₩18,683	₩18,254	₩18,629	+1.68%	221.4만
2026.08.28	₩18,522	₩18,629	₩18,240	₩18,401	-0.65%	181.1만
2026.08.27	₩18,629	₩18,870	₩18,508	₩18,508	-0.65%	187.1만
2026.08.26	₩18,803	₩18,803	₩18,602	₩18,656	-0.78%	208.8만
2026.08.25	₩18,924	₩18,951	₩18,723	₩18,803	-0.64%	154.1만
2026.08.24	₩19,098	₩19,339	₩18,897	₩18,924	-0.91%	200.3만
2026.08.21	₩19,299	₩19,366	₩19,125	₩19,125	-0.90%	165.6만
2026.08.20	₩19,313	₩19,473	₩19,112	₩19,232	-0.42%	102.5만
2026.08.19	₩19,165	₩19,808	₩19,165	₩19,380	+1.12%	183.4만
2026.08.18	₩19,138	₩19,299	₩18,830	₩19,004	-0.70%	154.1만
2026.08.17	₩19,272	₩19,366	₩19,058	₩19,085	-0.97%	259.1만
2026.08.14	₩19,447	₩19,741	₩19,259	₩19,406	-0.21%	209.7만
2026.08.13	₩19,179	₩19,514	₩19,085	₩19,433	+1.33%	241.6만
2026.08.12	₩19,701	₩19,889	₩19,125	₩19,138	-2.86%	366.3만
2026.08.11	₩19,004	₩19,674	₩18,964	₩19,621	+3.24%	233.3만
2026.08.10	₩18,830	₩19,085	₩18,642	₩18,991	+0.85%	201.1만
2026.08.07	₩18,750	₩19,165	₩18,723	₩18,964	+1.14%	265.5만
2026.08.06	₩18,736	₩18,870	₩18,401	₩18,549	-1.00%	336.1만
2026.08.05	₩19,165	₩19,246	₩18,549	₩18,683	-2.52%	519.9만
2026.08.04	₩19,433	₩19,487	₩18,937	₩19,326	-0.55%	467.6만
2026.08.03	₩19,406	₩19,782	₩19,380	₩19,527	+0.62%	297.1만
2026.07.31	₩19,420	₩19,715	₩18,911	₩19,487	+0.35%	600.3만
2026.07.30	₩21,216	₩21,551	₩19,969	₩20,063	-5.43%	528.8만
2026.07.29	₩22,181	₩22,328	₩21,872	₩21,980	-0.91%	161.9만
2026.07.28	₩22,181	₩22,583	₩22,181	₩22,301	+0.54%	123만
2026.07.27	₩22,435	₩22,703	₩22,234	₩22,274	-0.72%	126.4만
2026.07.24	₩22,167	₩22,516	₩22,114	₩22,368	+0.91%	98.4만
2026.07.23	₩22,382	₩22,382	₩22,006	₩22,100	-1.26%	159.6만
2026.07.22	₩22,583	₩22,610	₩22,288	₩22,382	-0.89%	108만
2026.07.21	₩22,315	₩22,623	₩22,315	₩22,502	+0.84%	120.8만
2026.07.20	₩22,824	₩22,824	₩22,274	₩22,395	-1.88%	184.9만
2026.07.17	₩23,119	₩23,132	₩22,583	₩22,891	-0.99%	223.7만
2026.07.16	₩23,025	₩23,440	₩23,025	₩23,306	+1.22%	113.2만
2026.07.15	₩22,998	₩23,226	₩22,703	₩22,945	-0.23%	219.7만
2026.07.14	₩22,516	₩23,119	₩22,462	₩22,918	+1.79%	179.2만
2026.07.13	₩22,623	₩22,918	₩22,408	₩22,542	-0.36%	166만
2026.07.10	₩22,717	₩23,012	₩22,623	₩22,851	+0.59%	126.1만
2026.07.09	₩22,837	₩22,904	₩22,569	₩22,610	-1.00%	154.7만
2026.07.08	₩23,105	₩23,105	₩22,784	₩22,824	-1.22%	122.1만
2026.07.07	₩23,373	₩23,588	₩22,945	₩22,985	-1.66%	125.7만
2026.07.06	₩23,132	₩23,400	₩23,052	₩23,400	+1.16%	163.4만
2026.07.02	₩22,931	₩23,119	₩22,757	₩23,119	+0.82%	111.1만
2026.07.01	₩22,824	₩22,945	₩22,730	₩22,730	-0.41%	122.1만
2026.06.30	₩22,650	₩22,931	₩22,623	₩22,717	+0.30%	162.2만
2026.06.29	₩23,239	₩23,400	₩22,918	₩23,347	+0.46%	244.5만
2026.06.26	₩23,172	₩23,668	₩23,025	₩23,360	+0.81%	417.9만
2026.06.25	₩23,306	₩23,682	₩22,931	₩23,253	-0.23%	211.2만
2026.06.24	₩24,392	₩24,566	₩23,253	₩23,414	-4.01%	306.3만
2026.06.23	₩24,271	₩24,405	₩24,124	₩24,325	+0.22%	89.8만
2026.06.22	₩24,218	₩24,338	₩24,097	₩24,137	-0.33%	112.9만
2026.06.18	₩24,057	₩24,405	₩24,044	₩24,245	+0.78%	334.9만
2026.06.17	₩24,486	₩24,740	₩23,883	₩23,896	-2.41%	210만
2026.06.16	₩24,513	₩24,901	₩24,432	₩24,580	+0.27%	126.6만
2026.06.15	₩24,767	₩24,888	₩24,231	₩24,285	-1.95%	117.4만
2026.06.12	₩24,593	₩24,687	₩24,392	₩24,606	+0.05%	77.7만
2026.06.11	₩24,620	₩24,660	₩24,271	₩24,379	-0.98%	72.4만
2026.06.10	₩24,740	₩24,740	₩24,419	₩24,432	-1.25%	104.6만
2026.06.09	₩24,526	₩24,821	₩24,486	₩24,633	+0.44%	95.4만
2026.06.08	₩24,620	₩24,727	₩24,111	₩24,151	-1.91%	77.5만
2026.06.05	₩24,566	₩24,727	₩24,432	₩24,593	+0.11%	97.7만
2026.06.04	₩24,432	₩24,767	₩24,352	₩24,727	+1.21%	82.3만
2026.06.03	₩24,325	₩24,526	₩24,137	₩24,137	-0.77%	96만
2026.06.02	₩24,338	₩24,941	₩24,271	₩24,539	+0.83%	148.9만
2026.06.01	₩23,963	₩24,338	₩23,963	₩24,030	+0.28%	121.7만
2026.05.29	₩24,499	₩24,660	₩24,392	₩24,499	0.00%	128.3만
2026.05.28	₩24,714	₩24,848	₩24,499	₩24,499	-0.87%	112만
2026.05.27	₩24,526	₩24,915	₩24,526	₩24,901	+1.53%	141만
2026.05.26	₩24,057	₩24,472	₩23,990	₩24,446	+1.62%	124.7만
2026.05.22	₩24,204	₩24,258	₩23,950	₩24,057	-0.61%	95.2만
2026.05.21	₩23,896	₩24,271	₩23,695	₩24,097	+0.84%	256.3만
2026.05.20	₩23,990	₩24,245	₩23,735	₩24,070	+0.34%	299.2만
2026.05.19	₩24,298	₩24,405	₩23,802	₩23,843	-1.88%	203.3만
2026.05.18	₩24,271	₩24,700	₩24,258	₩24,446	+0.72%	118.4만
2026.05.15	₩24,459	₩24,499	₩24,164	₩24,204	-1.04%	114.6만
2026.05.14	₩24,915	₩25,049	₩24,687	₩24,687	-0.91%	84.3만
2026.05.13	₩24,365	₩24,807	₩24,365	₩24,700	+1.38%	123.6만
2026.05.12	₩24,553	₩24,794	₩24,325	₩24,566	+0.05%	173.9만
2026.05.11	₩25,598	₩25,665	₩24,580	₩24,580	-3.98%	195만
2026.05.08	₩25,746	₩25,772	₩25,491	₩25,638	-0.42%	86.6만
2026.05.07	₩25,960	₩25,960	₩25,571	₩25,665	-1.14%	90.1만
2026.05.06	₩25,987	₩26,134	₩25,732	₩25,853	-0.52%	128.6만
2026.05.05	₩25,424	₩25,799	₩25,424	₩25,625	+0.79%	89.4만
2026.05.04	₩25,357	₩25,705	₩25,303	₩25,357	0.00%	97.6만
2026.05.01	₩25,464	₩25,839	₩25,303	₩25,558	+0.37%	170.9만
2026.04.30	₩25,518	₩26,094	₩25,411	₩25,451	-0.26%	230.2만
2026.04.29	₩26,000	₩26,349	₩25,129	₩25,571	-1.65%	434.4만
2026.04.28	₩26,938	₩27,206	₩26,697	₩26,818	-0.45%	175.8만
2026.04.27	₩26,871	₩27,113	₩26,778	₩26,965	+0.35%	119.9만
2026.04.24	₩26,590	₩27,019	₩26,577	₩26,912	+1.21%	79.1만
2026.04.23	₩26,831	₩26,938	₩26,523	₩26,724	-0.40%	76.7만
2026.04.22	₩26,871	₩27,113	₩26,684	₩26,831	-0.15%	109.1만
2026.04.21	₩26,938	₩27,072	₩26,603	₩26,778	-0.60%	110.6만
2026.04.20	₩26,858	₩27,019	₩26,617	₩26,885	+0.10%	163.3만
2026.04.17	₩26,804	₩27,206	₩26,590	₩27,099	+1.10%	155.3만
2026.04.16	₩27,367	₩27,381	₩26,389	₩26,510	-3.13%	195.9만
2026.04.15	₩26,711	₩26,979	₩26,536	₩26,965	+0.95%	143.8만
2026.04.14	₩26,550	₩26,818	₩26,550	₩26,764	+0.81%	110.3만
2026.04.13	₩26,067	₩26,523	₩25,973	₩26,510	+1.70%	97.7만
2026.04.10	₩26,242	₩26,268	₩26,000	₩26,268	+0.10%	105.8만
2026.04.09	₩25,705	₩26,295	₩25,705	₩26,134	+1.67%	144.8만
2026.04.08	₩25,317	₩25,880	₩25,183	₩25,880	+2.22%	171.5만
2026.04.07	₩24,727	₩24,955	₩24,633	₩24,794	+0.27%	121만
2026.04.06	₩24,941	₩25,022	₩24,566	₩24,794	-0.59%	188.8만
2026.04.02	₩24,794	₩25,062	₩24,298	₩25,035	+0.97%	248.1만
2026.04.01	₩25,625	₩25,705	₩25,062	₩25,156	-1.83%	173.2만
2026.03.31	₩25,504	₩25,759	₩25,290	₩25,665	+0.63%	123.1만
2026.03.30	₩25,437	₩26,014	₩25,290	₩25,826	+1.53%	172.1만
2026.03.27	₩25,585	₩26,040	₩25,223	₩25,263	-1.26%	343.5만
2026.03.26	₩25,384	₩25,947	₩25,344	₩25,719	+1.32%	215.2만
2026.03.25	₩25,196	₩25,665	₩25,143	₩25,464	+1.06%	155.8만
2026.03.24	₩24,982	₩25,223	₩24,821	₩24,874	-0.43%	106만
2026.03.23	₩24,888	₩25,317	₩24,727	₩25,129	+0.97%	182.4만
2026.03.20	₩25,598	₩25,598	₩24,379	₩24,419	-4.61%	399.4만
2026.03.19	₩25,223	₩25,652	₩25,210	₩25,464	+0.96%	139.9만
2026.03.18	₩25,397	₩25,705	₩25,223	₩25,303	-0.37%	130.6만
2026.03.17	₩25,437	₩25,799	₩25,223	₩25,625	+0.74%	141만
2026.03.16	₩25,183	₩25,464	₩24,995	₩25,223	+0.16%	125.3만
2026.03.13	₩25,116	₩25,223	₩24,767	₩24,874	-0.96%	123.7만
2026.03.12	₩25,143	₩25,317	₩24,861	₩24,915	-0.91%	114.9만
2026.03.11	₩25,585	₩25,652	₩25,196	₩25,397	-0.73%	71.4만
2026.03.10	₩25,625	₩25,893	₩25,464	₩25,625	0.00%	86.6만
2026.03.09	₩25,437	₩25,880	₩24,928	₩25,786	+1.37%	106만
2026.03.06	₩25,880	₩25,880	₩25,464	₩25,732	-0.57%	87.5만
2026.03.05	₩25,759	₩26,268	₩25,719	₩26,054	+1.14%	74.7만
2026.03.04	₩26,054	₩26,242	₩25,866	₩26,054	0.00%	112.8만
2026.03.03	₩25,746	₩26,134	₩25,652	₩25,933	+0.73%	102.3만
2026.03.02	₩25,464	₩26,402	₩25,196	₩26,335	+3.42%	156.2만
2026.02.27	₩26,134	₩26,362	₩25,679	₩25,746	-1.49%	145.6만
2026.02.26	₩26,242	₩26,376	₩26,000	₩26,322	+0.31%	81.6만
2026.02.25	₩25,920	₩26,201	₩25,732	₩26,188	+1.03%	108.9만
2026.02.24	₩25,759	₩25,960	₩25,598	₩25,933	+0.68%	103.4만
2026.02.23	₩26,134	₩26,349	₩25,612	₩25,679	-1.74%	107.8만
2026.02.20	₩25,920	₩26,201	₩25,786	₩26,161	+0.93%	127.7만
2026.02.19	₩26,094	₩26,174	₩25,612	₩25,839	-0.98%	143.7만
2026.02.18	₩26,295	₩26,577	₩26,134	₩26,148	-0.56%	133.2만
2026.02.17	₩26,268	₩26,469	₩26,000	₩26,349	+0.31%	106.9만
2026.02.13	₩26,510	₩26,510	₩26,107	₩26,188	-1.21%	131만
2026.02.12	₩26,925	₩27,260	₩26,040	₩26,469	-1.69%	269.6만
2026.02.11	₩25,973	₩27,273	₩25,799	₩26,818	+3.25%	252.8만
2026.02.10	₩26,469	₩26,469	₩26,134	₩26,282	-0.71%	137.7만
2026.02.09	₩26,161	₩26,362	₩25,866	₩26,148	-0.05%	104.7만
2026.02.06	₩26,174	₩26,362	₩26,107	₩26,282	+0.41%	109.4만
2026.02.05	₩26,778	₩26,818	₩26,107	₩26,174	-2.25%	155.3만
2026.02.04	₩26,483	₩26,938	₩26,469	₩26,831	+1.32%	167.1만
2026.02.03	₩26,215	₩26,617	₩25,947	₩26,523	+1.18%	182.7만
2026.02.02	₩25,933	₩26,322	₩25,638	₩26,215	+1.09%	227.9만
2026.01.30	₩25,893	₩25,920	₩25,102	₩25,799	-0.36%	239.1만
2026.01.29	₩25,920	₩26,107	₩25,598	₩26,040	+0.47%	183.4만
2026.01.28	₩25,973	₩26,362	₩25,826	₩25,826	-0.57%	119.1만
2026.01.27	₩25,679	₩25,960	₩25,464	₩25,920	+0.94%	88.2만
2026.01.26	₩25,545	₩25,732	₩25,183	₩25,679	+0.52%	102.1만
2026.01.23	₩25,679	₩25,732	₩25,397	₩25,518	-0.63%	101.6만
2026.01.22	₩26,201	₩26,268	₩25,732	₩25,732	-1.79%	140.1만
2026.01.21	₩26,040	₩26,161	₩25,813	₩26,134	+0.36%	137.7만
2026.01.20	₩25,853	₩26,014	₩25,638	₩25,947	+0.36%	96.1만
2026.01.16	₩26,040	₩26,295	₩25,906	₩26,295	+0.98%	138.7만
2026.01.15	₩25,826	₩26,228	₩25,612	₩26,134	+1.19%	160.9만
2026.01.14	₩25,330	₩25,853	₩25,210	₩25,839	+2.01%	155.9만
2026.01.13	₩25,638	₩25,799	₩25,196	₩25,263	-1.46%	154.2만
2026.01.12	₩25,893	₩25,973	₩25,665	₩25,679	-0.83%	101.9만
2026.01.09	₩26,134	₩26,443	₩26,000	₩26,067	-0.26%	108.8만
2026.01.08	₩25,210	₩26,228	₩25,169	₩26,134	+3.67%	162.1만
2026.01.07	₩26,040	₩26,040	₩25,089	₩25,397	-2.47%	217.1만
2026.01.06	₩25,893	₩25,973	₩25,652	₩25,906	+0.05%	178.1만
2026.01.05	₩26,107	₩26,107	₩25,625	₩26,040	-0.26%	163.3만
2026.01.02	₩25,692	₩26,188	₩25,411	₩26,107	+1.62%	164.1만
2025.12.31	₩25,880	₩26,081	₩25,612	₩25,638	-0.93%	163만
2025.12.30	₩26,510	₩26,603	₩26,429	₩26,483	-0.10%	102.4만
2025.12.29	₩26,617	₩26,617	₩26,376	₩26,483	-0.50%	97.7만
2025.12.26	₩26,577	₩26,670	₩26,496	₩26,550	-0.10%	64.4만
2025.12.24	₩26,402	₩26,644	₩26,402	₩26,577	+0.66%	65.7만
2025.12.23	₩26,791	₩26,858	₩26,376	₩26,456	-1.25%	102.5만
2025.12.22	₩26,858	₩27,113	₩26,778	₩26,818	-0.15%	94만
2025.12.19	₩26,845	₩26,965	₩26,737	₩26,965	+0.45%	328.3만
2025.12.18	₩27,340	₩27,434	₩26,912	₩26,952	-1.42%	204.2만
2025.12.17	₩27,139	₩27,609	₩27,086	₩27,220	+0.30%	199.1만
2025.12.16	₩27,676	₩27,676	₩27,005	₩27,032	-2.32%	139.3만
2025.12.15	₩27,461	₩27,676	₩27,300	₩27,649	+0.68%	134.4만
2025.12.12	₩27,515	₩27,702	₩27,354	₩27,408	-0.39%	131.3만
2025.12.11	₩27,354	₩27,622	₩27,314	₩27,448	+0.34%	147.4만
2025.12.10	₩26,764	₩27,434	₩26,764	₩27,273	+1.90%	190.3만
2025.12.09	₩26,443	₩26,804	₩26,402	₩26,778	+1.27%	142.5만
2025.12.08	₩26,644	₩26,670	₩26,268	₩26,335	-1.16%	123만
2025.12.05	₩26,295	₩26,737	₩26,228	₩26,644	+1.33%	101.9만
2025.12.04	₩26,536	₩26,577	₩26,201	₩26,362	-0.66%	111.2만
2025.12.03	₩26,295	₩26,510	₩26,255	₩26,483	+0.71%	99만
2025.12.02	₩26,161	₩26,376	₩25,987	₩26,188	+0.10%	100.8만
2025.12.01	₩25,906	₩26,081	₩25,826	₩26,081	+0.67%	104.6만
2025.11.28	₩26,081	₩26,148	₩25,906	₩26,094	+0.05%	57.6만
2025.11.26	₩25,839	₩26,456	₩25,839	₩26,081	+0.93%	229.8만
2025.11.25	₩25,223	₩26,054	₩25,143	₩25,920	+2.76%	158.1만
2025.11.24	₩25,290	₩25,290	₩24,928	₩25,102	-0.74%	122.6만
2025.11.21	₩24,727	₩25,263	₩24,539	₩25,263	+2.17%	134.5만
2025.11.20	₩24,754	₩24,928	₩24,513	₩24,553	-0.81%	96.7만
2025.11.19	₩24,727	₩24,848	₩24,566	₩24,593	-0.54%	104만
2025.11.18	₩24,580	₩24,861	₩24,472	₩24,767	+0.76%	88.1만
2025.11.17	₩25,156	₩25,330	₩24,499	₩24,580	-2.29%	146.3만
2025.11.14	₩24,660	₩24,794	₩24,405	₩24,794	+0.54%	82.5만
2025.11.13	₩24,660	₩24,888	₩24,606	₩24,687	+0.11%	79만
2025.11.12	₩24,660	₩24,767	₩24,539	₩24,687	+0.11%	94.3만
2025.11.11	₩24,405	₩24,767	₩24,405	₩24,700	+1.21%	74.1만
2025.11.10	₩24,673	₩24,700	₩24,124	₩24,271	-1.63%	128만
2025.11.07	₩24,526	₩24,700	₩24,325	₩24,660	+0.55%	88.5만
2025.11.06	₩24,553	₩24,727	₩24,298	₩24,338	-0.87%	125.1만
2025.11.05	₩25,009	₩25,009	₩24,687	₩24,687	-1.29%	88.8만
2025.11.04	₩24,727	₩24,928	₩24,539	₩24,888	+0.65%	161.7만
2025.11.03	₩24,647	₩24,888	₩24,419	₩24,861	+0.87%	147.8만
2025.10.31	₩24,660	₩24,915	₩24,446	₩24,767	+0.43%	123.4만
2025.10.30	₩25,156	₩25,210	₩24,446	₩24,794	-1.44%	189.4만
2025.10.29	₩25,049	₩25,665	₩25,022	₩25,156	+0.43%	283.8만
2025.10.28	₩24,513	₩24,633	₩24,285	₩24,312	-0.82%	144만
2025.10.27	₩24,606	₩24,700	₩24,352	₩24,606	0.00%	108.1만
2025.10.24	₩24,767	₩24,888	₩24,539	₩24,606	-0.65%	111.4만
2025.10.23	₩24,606	₩24,767	₩24,472	₩24,647	+0.16%	249.6만
2025.10.22	₩24,365	₩24,781	₩24,285	₩24,620	+1.05%	154.6만
2025.10.21	₩23,950	₩24,325	₩23,896	₩24,245	+1.23%	145.8만
2025.10.20	₩23,869	₩24,057	₩23,682	₩23,963	+0.39%	134.3만
2025.10.17	₩23,883	₩24,017	₩23,776	₩23,869	-0.06%	199.7만
2025.10.16	₩24,794	₩24,807	₩23,762	₩23,883	-3.68%	201.3만
2025.10.15	₩24,928	₩25,129	₩24,714	₩24,807	-0.48%	156.6만
2025.10.14	₩24,271	₩24,901	₩24,271	₩24,861	+2.43%	178.5만
2025.10.13	₩24,204	₩24,593	₩24,204	₩24,459	+1.05%	162.7만
2025.10.10	₩24,124	₩24,271	₩23,869	₩24,070	-0.22%	174.5만
2025.10.09	₩24,807	₩24,821	₩24,057	₩24,084	-2.92%	191.9만
2025.10.08	₩24,781	₩24,807	₩24,526	₩24,660	-0.49%	156.8만
2025.10.07	₩24,740	₩24,888	₩24,580	₩24,580	-0.65%	173.8만
2025.10.06	₩25,143	₩25,183	₩24,807	₩24,834	-1.23%	149.4만
2025.10.03	₩25,196	₩25,518	₩25,143	₩25,223	+0.11%	158.9만
2025.10.02	₩24,834	₩25,062	₩24,727	₩25,062	+0.92%	128.4만
2025.10.01	₩24,647	₩24,995	₩24,392	₩24,901	+1.03%	176.5만
2025.09.30	₩24,472	₩24,687	₩24,405	₩24,673	+0.82%	190만
2025.09.29	₩25,156	₩25,183	₩24,848	₩25,129	-0.11%	191.5만
2025.09.26	₩24,955	₩25,129	₩24,888	₩25,102	+0.59%	142.8만
2025.09.25	₩25,009	₩25,236	₩24,941	₩24,968	-0.16%	147.2만
2025.09.24	₩25,290	₩25,478	₩25,129	₩25,143	-0.58%	167.3만
2025.09.23	₩25,598	₩25,786	₩25,223	₩25,317	-1.10%	186만
2025.09.22	₩26,054	₩26,054	₩25,478	₩25,518	-2.06%	148.7만
2025.09.19	₩26,067	₩26,215	₩25,893	₩26,000	-0.26%	529.2만
2025.09.18	₩26,000	₩26,255	₩25,598	₩26,067	+0.26%	153.6만
2025.09.17	₩26,027	₩26,456	₩25,839	₩25,920	-0.41%	120.8만
2025.09.16	₩26,215	₩26,389	₩25,866	₩25,947	-1.02%	80.4만
2025.09.15	₩26,309	₩26,376	₩26,000	₩26,161	-0.56%	70.5만
2025.09.12	₩26,402	₩26,523	₩26,081	₩26,161	-0.91%	73.4만
2025.09.11	₩26,670	₩26,938	₩26,402	₩26,443	-0.85%	102.1만
2025.09.10	₩26,630	₩26,912	₩26,536	₩26,670	+0.15%	100.6만
2025.09.09	₩26,617	₩26,885	₩26,590	₩26,630	+0.05%	79.5만
2025.09.08	₩26,764	₩26,885	₩26,523	₩26,711	-0.20%	111.1만
2025.09.05	₩26,657	₩27,032	₩26,644	₩26,912	+0.96%	102.8만
2025.09.04	₩26,174	₩26,550	₩25,906	₩26,510	+1.28%	63.5만
2025.09.03	₩25,732	₩26,174	₩25,732	₩26,040	+1.20%	74.2만
2025.09.02	₩25,813	₩26,040	₩25,679	₩25,933	+0.47%	91.4만
2025.08.29	₩26,000	₩26,228	₩25,973	₩26,215	+0.82%	58.3만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.