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 | ₩15,024 | ₩15,077 | ₩14,689 | ₩14,769 | -1.69% | 236.1만 |
| 2026.10.08 | ₩14,917 | ₩15,144 | ₩14,635 | ₩15,010 | +0.63% | 380.7만 |
| 2026.10.07 | ₩15,037 | ₩15,077 | ₩14,595 | ₩14,997 | -0.27% | 362.9만 |
| 2026.10.06 | ₩14,890 | ₩15,131 | ₩14,622 | ₩15,064 | +1.17% | 494.1만 |
| 2026.10.05 | ₩14,595 | ₩14,917 | ₩14,435 | ₩14,743 | +1.01% | 385.1만 |
| 2026.10.02 | ₩15,305 | ₩15,372 | ₩14,568 | ₩14,595 | -4.64% | 354.9만 |
| 2026.10.01 | ₩15,131 | ₩15,332 | ₩14,890 | ₩15,131 | 0.00% | 375.8만 |
| 2026.09.30 | ₩16,068 | ₩16,148 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,332 |
| -4.58% |
| 452.6만 |
| 2026.09.29 | ₩16,657 | ₩16,778 | ₩16,363 | ₩16,483 | -1.05% | 285.8만 |
|---|
| 2026.09.28 | ₩16,590 | ₩16,724 | ₩16,376 | ₩16,617 | +0.16% | 223.2만 |
|---|
| 2026.09.25 | ₩16,657 | ₩16,885 | ₩16,577 | ₩16,738 | +0.48% | 181.2만 |
|---|
| 2026.09.24 | ₩16,898 | ₩16,979 | ₩16,483 | ₩16,590 | -1.82% | 273.2만 |
|---|
| 2026.09.23 | ₩17,595 | ₩17,621 | ₩16,778 | ₩16,831 | -4.34% | 378.5만 |
|---|
| 2026.09.22 | ₩17,876 | ₩17,943 | ₩17,588 | ₩17,595 | -1.57% | 188.5만 |
|---|
| 2026.09.21 | ₩17,943 | ₩17,983 | ₩17,662 | ₩17,769 | -0.97% | 206.4만 |
|---|
| 2026.09.18 | ₩18,023 | ₩18,184 | ₩17,769 | ₩17,769 | -1.41% | 797.2만 |
|---|
| 2026.09.17 | ₩17,970 | ₩18,224 | ₩17,903 | ₩18,077 | +0.60% | 283.2만 |
|---|
| 2026.09.16 | ₩17,983 | ₩18,197 | ₩17,635 | ₩17,795 | -1.04% | 210만 |
|---|
| 2026.09.15 | ₩17,581 | ₩17,983 | ₩17,541 | ₩17,809 | +1.29% | 223.2만 |
|---|
| 2026.09.14 | ₩17,809 | ₩18,023 | ₩17,554 | ₩17,635 | -0.98% | 185만 |
|---|
| 2026.09.11 | ₩18,117 | ₩18,211 | ₩17,862 | ₩17,876 | -1.33% | 190.3만 |
|---|
| 2026.09.10 | ₩18,545 | ₩18,612 | ₩17,996 | ₩18,050 | -2.67% | 237.5만 |
|---|
| 2026.09.09 | ₩18,559 | ₩18,826 | ₩18,465 | ₩18,572 | +0.07% | 205.9만 |
|---|
| 2026.09.08 | ₩18,867 | ₩18,934 | ₩18,559 | ₩18,572 | -1.56% | 158.9만 |
|---|
| 2026.09.04 | ₩18,773 | ₩19,108 | ₩18,760 | ₩19,014 | +1.28% | 114.5만 |
|---|
| 2026.09.03 | ₩18,867 | ₩18,987 | ₩18,599 | ₩18,960 | +0.50% | 144.1만 |
|---|
| 2026.09.02 | ₩18,559 | ₩18,840 | ₩18,492 | ₩18,773 | +1.15% | 148.3만 |
|---|
| 2026.09.01 | ₩18,492 | ₩18,559 | ₩18,371 | ₩18,492 | 0.00% | 211만 |
|---|
| 2026.08.31 | ₩18,304 | ₩18,666 | ₩18,237 | ₩18,612 | +1.68% | 221.4만 |
|---|
| 2026.08.28 | ₩18,505 | ₩18,612 | ₩18,224 | ₩18,385 | -0.65% | 181.1만 |
|---|
| 2026.08.27 | ₩18,612 | ₩18,853 | ₩18,492 | ₩18,492 | -0.65% | 187.1만 |
|---|
| 2026.08.26 | ₩18,786 | ₩18,786 | ₩18,585 | ₩18,639 | -0.78% | 208.8만 |
|---|
| 2026.08.25 | ₩18,907 | ₩18,934 | ₩18,706 | ₩18,786 | -0.64% | 154.1만 |
|---|
| 2026.08.24 | ₩19,081 | ₩19,322 | ₩18,880 | ₩18,907 | -0.91% | 200.3만 |
|---|
| 2026.08.21 | ₩19,282 | ₩19,349 | ₩19,108 | ₩19,108 | -0.90% | 165.6만 |
|---|
| 2026.08.20 | ₩19,295 | ₩19,456 | ₩19,094 | ₩19,215 | -0.42% | 102.5만 |
|---|
| 2026.08.19 | ₩19,148 | ₩19,791 | ₩19,148 | ₩19,362 | +1.12% | 183.4만 |
|---|
| 2026.08.18 | ₩19,121 | ₩19,282 | ₩18,813 | ₩18,987 | -0.70% | 154.1만 |
|---|
| 2026.08.17 | ₩19,255 | ₩19,349 | ₩19,041 | ₩19,068 | -0.97% | 259.1만 |
|---|
| 2026.08.14 | ₩19,429 | ₩19,724 | ₩19,242 | ₩19,389 | -0.21% | 209.7만 |
|---|
| 2026.08.13 | ₩19,161 | ₩19,496 | ₩19,068 | ₩19,416 | +1.33% | 241.6만 |
|---|
| 2026.08.12 | ₩19,683 | ₩19,871 | ₩19,108 | ₩19,121 | -2.86% | 366.3만 |
|---|
| 2026.08.11 | ₩18,987 | ₩19,657 | ₩18,947 | ₩19,603 | +3.24% | 233.3만 |
|---|
| 2026.08.10 | ₩18,813 | ₩19,068 | ₩18,626 | ₩18,974 | +0.85% | 201.1만 |
|---|
| 2026.08.07 | ₩18,733 | ₩19,148 | ₩18,706 | ₩18,947 | +1.14% | 265.5만 |
|---|
| 2026.08.06 | ₩18,719 | ₩18,853 | ₩18,385 | ₩18,532 | -1.00% | 336.1만 |
|---|
| 2026.08.05 | ₩19,148 | ₩19,228 | ₩18,532 | ₩18,666 | -2.52% | 519.9만 |
|---|
| 2026.08.04 | ₩19,416 | ₩19,469 | ₩18,920 | ₩19,309 | -0.55% | 467.6만 |
|---|
| 2026.08.03 | ₩19,389 | ₩19,764 | ₩19,362 | ₩19,509 | +0.62% | 297.1만 |
|---|
| 2026.07.31 | ₩19,402 | ₩19,697 | ₩18,893 | ₩19,469 | +0.35% | 600.3만 |
|---|
| 2026.07.30 | ₩21,197 | ₩21,531 | ₩19,951 | ₩20,045 | -5.43% | 528.8만 |
|---|
| 2026.07.29 | ₩22,161 | ₩22,308 | ₩21,853 | ₩21,960 | -0.91% | 161.9만 |
|---|
| 2026.07.28 | ₩22,161 | ₩22,562 | ₩22,161 | ₩22,281 | +0.54% | 123만 |
|---|
| 2026.07.27 | ₩22,415 | ₩22,683 | ₩22,214 | ₩22,254 | -0.72% | 126.4만 |
|---|
| 2026.07.24 | ₩22,147 | ₩22,495 | ₩22,094 | ₩22,348 | +0.91% | 98.4만 |
|---|
| 2026.07.23 | ₩22,361 | ₩22,361 | ₩21,987 | ₩22,080 | -1.26% | 159.6만 |
|---|
| 2026.07.22 | ₩22,562 | ₩22,589 | ₩22,268 | ₩22,361 | -0.89% | 108만 |
|---|
| 2026.07.21 | ₩22,295 | ₩22,602 | ₩22,295 | ₩22,482 | +0.84% | 120.8만 |
|---|
| 2026.07.20 | ₩22,803 | ₩22,803 | ₩22,254 | ₩22,375 | -1.88% | 184.9만 |
|---|
| 2026.07.17 | ₩23,098 | ₩23,111 | ₩22,562 | ₩22,870 | -0.99% | 223.7만 |
|---|
| 2026.07.16 | ₩23,004 | ₩23,419 | ₩23,004 | ₩23,285 | +1.22% | 113.2만 |
|---|
| 2026.07.15 | ₩22,977 | ₩23,205 | ₩22,683 | ₩22,924 | -0.23% | 219.7만 |
|---|
| 2026.07.14 | ₩22,495 | ₩23,098 | ₩22,442 | ₩22,897 | +1.79% | 179.2만 |
|---|
| 2026.07.13 | ₩22,602 | ₩22,897 | ₩22,388 | ₩22,522 | -0.36% | 166만 |
|---|
| 2026.07.10 | ₩22,696 | ₩22,991 | ₩22,602 | ₩22,830 | +0.59% | 126.1만 |
|---|
| 2026.07.09 | ₩22,817 | ₩22,884 | ₩22,549 | ₩22,589 | -1.00% | 154.7만 |
|---|
| 2026.07.08 | ₩23,085 | ₩23,085 | ₩22,763 | ₩22,803 | -1.22% | 122.1만 |
|---|
| 2026.07.07 | ₩23,352 | ₩23,567 | ₩22,924 | ₩22,964 | -1.66% | 125.7만 |
|---|
| 2026.07.06 | ₩23,111 | ₩23,379 | ₩23,031 | ₩23,379 | +1.16% | 163.4만 |
|---|
| 2026.07.02 | ₩22,910 | ₩23,098 | ₩22,736 | ₩23,098 | +0.82% | 111.1만 |
|---|
| 2026.07.01 | ₩22,803 | ₩22,924 | ₩22,710 | ₩22,710 | -0.41% | 122.1만 |
|---|
| 2026.06.30 | ₩22,629 | ₩22,910 | ₩22,602 | ₩22,696 | +0.30% | 162.2만 |
|---|
| 2026.06.29 | ₩23,218 | ₩23,379 | ₩22,897 | ₩23,326 | +0.46% | 244.5만 |
|---|
| 2026.06.26 | ₩23,151 | ₩23,647 | ₩23,004 | ₩23,339 | +0.81% | 417.9만 |
|---|
| 2026.06.25 | ₩23,285 | ₩23,660 | ₩22,910 | ₩23,232 | -0.23% | 211.2만 |
|---|
| 2026.06.24 | ₩24,370 | ₩24,544 | ₩23,232 | ₩23,393 | -4.01% | 306.3만 |
|---|
| 2026.06.23 | ₩24,249 | ₩24,383 | ₩24,102 | ₩24,303 | +0.22% | 89.8만 |
|---|
| 2026.06.22 | ₩24,196 | ₩24,316 | ₩24,075 | ₩24,116 | -0.33% | 112.9만 |
|---|
| 2026.06.18 | ₩24,035 | ₩24,383 | ₩24,022 | ₩24,223 | +0.78% | 334.9만 |
|---|
| 2026.06.17 | ₩24,464 | ₩24,718 | ₩23,861 | ₩23,875 | -2.41% | 210만 |
|---|
| 2026.06.16 | ₩24,490 | ₩24,879 | ₩24,410 | ₩24,557 | +0.27% | 126.6만 |
|---|
| 2026.06.15 | ₩24,745 | ₩24,865 | ₩24,209 | ₩24,263 | -1.95% | 117.4만 |
|---|
| 2026.06.12 | ₩24,571 | ₩24,665 | ₩24,370 | ₩24,584 | +0.05% | 77.7만 |
|---|
| 2026.06.11 | ₩24,598 | ₩24,638 | ₩24,249 | ₩24,357 | -0.98% | 72.4만 |
|---|
| 2026.06.10 | ₩24,718 | ₩24,718 | ₩24,397 | ₩24,410 | -1.25% | 104.6만 |
|---|
| 2026.06.09 | ₩24,504 | ₩24,798 | ₩24,464 | ₩24,611 | +0.44% | 95.4만 |
|---|
| 2026.06.08 | ₩24,598 | ₩24,705 | ₩24,089 | ₩24,129 | -1.91% | 77.5만 |
|---|
| 2026.06.05 | ₩24,544 | ₩24,705 | ₩24,410 | ₩24,571 | +0.11% | 97.7만 |
|---|
| 2026.06.04 | ₩24,410 | ₩24,745 | ₩24,330 | ₩24,705 | +1.21% | 82.3만 |
|---|
| 2026.06.03 | ₩24,303 | ₩24,504 | ₩24,116 | ₩24,116 | -0.77% | 96만 |
|---|
| 2026.06.02 | ₩24,316 | ₩24,919 | ₩24,249 | ₩24,517 | +0.83% | 148.9만 |
|---|
| 2026.06.01 | ₩23,941 | ₩24,316 | ₩23,941 | ₩24,008 | +0.28% | 121.7만 |
|---|
| 2026.05.29 | ₩24,477 | ₩24,638 | ₩24,370 | ₩24,477 | 0.00% | 128.3만 |
|---|
| 2026.05.28 | ₩24,691 | ₩24,825 | ₩24,477 | ₩24,477 | -0.87% | 112만 |
|---|
| 2026.05.27 | ₩24,504 | ₩24,892 | ₩24,504 | ₩24,879 | +1.53% | 141만 |
|---|
| 2026.05.26 | ₩24,035 | ₩24,450 | ₩23,968 | ₩24,424 | +1.62% | 124.7만 |
|---|
| 2026.05.22 | ₩24,183 | ₩24,236 | ₩23,928 | ₩24,035 | -0.61% | 95.2만 |
|---|
| 2026.05.21 | ₩23,875 | ₩24,249 | ₩23,674 | ₩24,075 | +0.84% | 256.3만 |
|---|
| 2026.05.20 | ₩23,968 | ₩24,223 | ₩23,714 | ₩24,049 | +0.34% | 299.2만 |
|---|
| 2026.05.19 | ₩24,276 | ₩24,383 | ₩23,781 | ₩23,821 | -1.88% | 203.3만 |
|---|
| 2026.05.18 | ₩24,249 | ₩24,678 | ₩24,236 | ₩24,424 | +0.72% | 118.4만 |
|---|
| 2026.05.15 | ₩24,437 | ₩24,477 | ₩24,142 | ₩24,183 | -1.04% | 114.6만 |
|---|
| 2026.05.14 | ₩24,892 | ₩25,026 | ₩24,665 | ₩24,665 | -0.91% | 84.3만 |
|---|
| 2026.05.13 | ₩24,343 | ₩24,785 | ₩24,343 | ₩24,678 | +1.38% | 123.6만 |
|---|
| 2026.05.12 | ₩24,531 | ₩24,772 | ₩24,303 | ₩24,544 | +0.05% | 173.9만 |
|---|
| 2026.05.11 | ₩25,575 | ₩25,642 | ₩24,557 | ₩24,557 | -3.98% | 195만 |
|---|
| 2026.05.08 | ₩25,722 | ₩25,749 | ₩25,468 | ₩25,615 | -0.42% | 86.6만 |
|---|
| 2026.05.07 | ₩25,937 | ₩25,937 | ₩25,548 | ₩25,642 | -1.14% | 90.1만 |
|---|
| 2026.05.06 | ₩25,963 | ₩26,111 | ₩25,709 | ₩25,830 | -0.52% | 128.6만 |
|---|
| 2026.05.05 | ₩25,401 | ₩25,776 | ₩25,401 | ₩25,602 | +0.79% | 89.4만 |
|---|
| 2026.05.04 | ₩25,334 | ₩25,682 | ₩25,281 | ₩25,334 | 0.00% | 97.6만 |
|---|
| 2026.05.01 | ₩25,441 | ₩25,816 | ₩25,281 | ₩25,535 | +0.37% | 170.9만 |
|---|
| 2026.04.30 | ₩25,495 | ₩26,071 | ₩25,388 | ₩25,428 | -0.26% | 230.2만 |
|---|
| 2026.04.29 | ₩25,977 | ₩26,325 | ₩25,106 | ₩25,548 | -1.65% | 434.4만 |
|---|
| 2026.04.28 | ₩26,914 | ₩27,182 | ₩26,673 | ₩26,794 | -0.45% | 175.8만 |
|---|
| 2026.04.27 | ₩26,847 | ₩27,088 | ₩26,753 | ₩26,941 | +0.35% | 119.9만 |
|---|
| 2026.04.24 | ₩26,566 | ₩26,994 | ₩26,553 | ₩26,887 | +1.21% | 79.1만 |
|---|
| 2026.04.23 | ₩26,807 | ₩26,914 | ₩26,499 | ₩26,700 | -0.40% | 76.7만 |
|---|
| 2026.04.22 | ₩26,847 | ₩27,088 | ₩26,660 | ₩26,807 | -0.15% | 109.1만 |
|---|
| 2026.04.21 | ₩26,914 | ₩27,048 | ₩26,579 | ₩26,753 | -0.60% | 110.6만 |
|---|
| 2026.04.20 | ₩26,834 | ₩26,994 | ₩26,593 | ₩26,861 | +0.10% | 163.3만 |
|---|
| 2026.04.17 | ₩26,780 | ₩27,182 | ₩26,566 | ₩27,075 | +1.10% | 155.3만 |
|---|
| 2026.04.16 | ₩27,343 | ₩27,356 | ₩26,365 | ₩26,486 | -3.13% | 195.9만 |
|---|
| 2026.04.15 | ₩26,686 | ₩26,954 | ₩26,512 | ₩26,941 | +0.95% | 143.8만 |
|---|
| 2026.04.14 | ₩26,526 | ₩26,794 | ₩26,526 | ₩26,740 | +0.81% | 110.3만 |
|---|
| 2026.04.13 | ₩26,044 | ₩26,499 | ₩25,950 | ₩26,486 | +1.70% | 97.7만 |
|---|
| 2026.04.10 | ₩26,218 | ₩26,245 | ₩25,977 | ₩26,245 | +0.10% | 105.8만 |
|---|
| 2026.04.09 | ₩25,682 | ₩26,271 | ₩25,682 | ₩26,111 | +1.67% | 144.8만 |
|---|
| 2026.04.08 | ₩25,294 | ₩25,856 | ₩25,160 | ₩25,856 | +2.22% | 171.5만 |
|---|
| 2026.04.07 | ₩24,705 | ₩24,932 | ₩24,611 | ₩24,772 | +0.27% | 121만 |
|---|
| 2026.04.06 | ₩24,919 | ₩24,999 | ₩24,544 | ₩24,772 | -0.59% | 188.8만 |
|---|
| 2026.04.02 | ₩24,772 | ₩25,039 | ₩24,276 | ₩25,013 | +0.97% | 248.1만 |
|---|
| 2026.04.01 | ₩25,602 | ₩25,682 | ₩25,039 | ₩25,133 | -1.83% | 173.2만 |
|---|
| 2026.03.31 | ₩25,481 | ₩25,736 | ₩25,267 | ₩25,642 | +0.63% | 123.1만 |
|---|
| 2026.03.30 | ₩25,414 | ₩25,990 | ₩25,267 | ₩25,803 | +1.53% | 172.1만 |
|---|
| 2026.03.27 | ₩25,562 | ₩26,017 | ₩25,200 | ₩25,240 | -1.26% | 343.5만 |
|---|
| 2026.03.26 | ₩25,361 | ₩25,923 | ₩25,321 | ₩25,696 | +1.32% | 215.2만 |
|---|
| 2026.03.25 | ₩25,173 | ₩25,642 | ₩25,120 | ₩25,441 | +1.06% | 155.8만 |
|---|
| 2026.03.24 | ₩24,959 | ₩25,200 | ₩24,798 | ₩24,852 | -0.43% | 106만 |
|---|
| 2026.03.23 | ₩24,865 | ₩25,294 | ₩24,705 | ₩25,106 | +0.97% | 182.4만 |
|---|
| 2026.03.20 | ₩25,575 | ₩25,575 | ₩24,357 | ₩24,397 | -4.61% | 399.4만 |
|---|
| 2026.03.19 | ₩25,200 | ₩25,629 | ₩25,187 | ₩25,441 | +0.96% | 139.9만 |
|---|
| 2026.03.18 | ₩25,374 | ₩25,682 | ₩25,200 | ₩25,281 | -0.37% | 130.6만 |
|---|
| 2026.03.17 | ₩25,414 | ₩25,776 | ₩25,200 | ₩25,602 | +0.74% | 141만 |
|---|
| 2026.03.16 | ₩25,160 | ₩25,441 | ₩24,973 | ₩25,200 | +0.16% | 125.3만 |
|---|
| 2026.03.13 | ₩25,093 | ₩25,200 | ₩24,745 | ₩24,852 | -0.96% | 123.7만 |
|---|
| 2026.03.12 | ₩25,120 | ₩25,294 | ₩24,839 | ₩24,892 | -0.91% | 114.9만 |
|---|
| 2026.03.11 | ₩25,562 | ₩25,629 | ₩25,173 | ₩25,374 | -0.73% | 71.4만 |
|---|
| 2026.03.10 | ₩25,602 | ₩25,870 | ₩25,441 | ₩25,602 | 0.00% | 86.6만 |
|---|
| 2026.03.09 | ₩25,414 | ₩25,856 | ₩24,906 | ₩25,763 | +1.37% | 106만 |
|---|
| 2026.03.06 | ₩25,856 | ₩25,856 | ₩25,441 | ₩25,709 | -0.57% | 87.5만 |
|---|
| 2026.03.05 | ₩25,736 | ₩26,245 | ₩25,696 | ₩26,030 | +1.14% | 74.7만 |
|---|
| 2026.03.04 | ₩26,030 | ₩26,218 | ₩25,843 | ₩26,030 | 0.00% | 112.8만 |
|---|
| 2026.03.03 | ₩25,722 | ₩26,111 | ₩25,629 | ₩25,910 | +0.73% | 102.3만 |
|---|
| 2026.03.02 | ₩25,441 | ₩26,378 | ₩25,173 | ₩26,312 | +3.42% | 156.2만 |
|---|
| 2026.02.27 | ₩26,111 | ₩26,338 | ₩25,655 | ₩25,722 | -1.49% | 145.6만 |
|---|
| 2026.02.26 | ₩26,218 | ₩26,352 | ₩25,977 | ₩26,298 | +0.31% | 81.6만 |
|---|
| 2026.02.25 | ₩25,896 | ₩26,178 | ₩25,709 | ₩26,164 | +1.03% | 108.9만 |
|---|
| 2026.02.24 | ₩25,736 | ₩25,937 | ₩25,575 | ₩25,910 | +0.68% | 103.4만 |
|---|
| 2026.02.23 | ₩26,111 | ₩26,325 | ₩25,588 | ₩25,655 | -1.74% | 107.8만 |
|---|
| 2026.02.20 | ₩25,896 | ₩26,178 | ₩25,763 | ₩26,137 | +0.93% | 127.7만 |
|---|
| 2026.02.19 | ₩26,071 | ₩26,151 | ₩25,588 | ₩25,816 | -0.98% | 143.7만 |
|---|
| 2026.02.18 | ₩26,271 | ₩26,553 | ₩26,111 | ₩26,124 | -0.56% | 133.2만 |
|---|
| 2026.02.17 | ₩26,245 | ₩26,445 | ₩25,977 | ₩26,325 | +0.31% | 106.9만 |
|---|
| 2026.02.13 | ₩26,486 | ₩26,486 | ₩26,084 | ₩26,164 | -1.21% | 131만 |
|---|
| 2026.02.12 | ₩26,901 | ₩27,235 | ₩26,017 | ₩26,445 | -1.69% | 269.6만 |
|---|
| 2026.02.11 | ₩25,950 | ₩27,249 | ₩25,776 | ₩26,794 | +3.25% | 252.8만 |
|---|
| 2026.02.10 | ₩26,445 | ₩26,445 | ₩26,111 | ₩26,258 | -0.71% | 137.7만 |
|---|
| 2026.02.09 | ₩26,137 | ₩26,338 | ₩25,843 | ₩26,124 | -0.05% | 104.7만 |
|---|
| 2026.02.06 | ₩26,151 | ₩26,338 | ₩26,084 | ₩26,258 | +0.41% | 109.4만 |
|---|
| 2026.02.05 | ₩26,753 | ₩26,794 | ₩26,084 | ₩26,151 | -2.25% | 155.3만 |
|---|
| 2026.02.04 | ₩26,459 | ₩26,914 | ₩26,445 | ₩26,807 | +1.32% | 167.1만 |
|---|
| 2026.02.03 | ₩26,191 | ₩26,593 | ₩25,923 | ₩26,499 | +1.18% | 182.7만 |
|---|
| 2026.02.02 | ₩25,910 | ₩26,298 | ₩25,615 | ₩26,191 | +1.09% | 227.9만 |
|---|
| 2026.01.30 | ₩25,870 | ₩25,896 | ₩25,080 | ₩25,776 | -0.36% | 239.1만 |
|---|
| 2026.01.29 | ₩25,896 | ₩26,084 | ₩25,575 | ₩26,017 | +0.47% | 183.4만 |
|---|
| 2026.01.28 | ₩25,950 | ₩26,338 | ₩25,803 | ₩25,803 | -0.57% | 119.1만 |
|---|
| 2026.01.27 | ₩25,655 | ₩25,937 | ₩25,441 | ₩25,896 | +0.94% | 88.2만 |
|---|
| 2026.01.26 | ₩25,522 | ₩25,709 | ₩25,160 | ₩25,655 | +0.52% | 102.1만 |
|---|
| 2026.01.23 | ₩25,655 | ₩25,709 | ₩25,374 | ₩25,495 | -0.63% | 101.6만 |
|---|
| 2026.01.22 | ₩26,178 | ₩26,245 | ₩25,709 | ₩25,709 | -1.79% | 140.1만 |
|---|
| 2026.01.21 | ₩26,017 | ₩26,137 | ₩25,789 | ₩26,111 | +0.36% | 137.7만 |
|---|
| 2026.01.20 | ₩25,830 | ₩25,990 | ₩25,615 | ₩25,923 | +0.36% | 96.1만 |
|---|
| 2026.01.16 | ₩26,017 | ₩26,271 | ₩25,883 | ₩26,271 | +0.98% | 138.7만 |
|---|
| 2026.01.15 | ₩25,803 | ₩26,204 | ₩25,588 | ₩26,111 | +1.19% | 160.9만 |
|---|
| 2026.01.14 | ₩25,307 | ₩25,830 | ₩25,187 | ₩25,816 | +2.01% | 155.9만 |
|---|
| 2026.01.13 | ₩25,615 | ₩25,776 | ₩25,173 | ₩25,240 | -1.46% | 154.2만 |
|---|
| 2026.01.12 | ₩25,870 | ₩25,950 | ₩25,642 | ₩25,655 | -0.83% | 101.9만 |
|---|
| 2026.01.09 | ₩26,111 | ₩26,419 | ₩25,977 | ₩26,044 | -0.26% | 108.8만 |
|---|
| 2026.01.08 | ₩25,187 | ₩26,204 | ₩25,147 | ₩26,111 | +3.67% | 162.1만 |
|---|
| 2026.01.07 | ₩26,017 | ₩26,017 | ₩25,066 | ₩25,374 | -2.47% | 217.1만 |
|---|
| 2026.01.06 | ₩25,870 | ₩25,950 | ₩25,629 | ₩25,883 | +0.05% | 178.1만 |
|---|
| 2026.01.05 | ₩26,084 | ₩26,084 | ₩25,602 | ₩26,017 | -0.26% | 163.3만 |
|---|
| 2026.01.02 | ₩25,669 | ₩26,164 | ₩25,388 | ₩26,084 | +1.62% | 164.1만 |
|---|
| 2025.12.31 | ₩25,856 | ₩26,057 | ₩25,588 | ₩25,615 | -0.93% | 163만 |
|---|
| 2025.12.30 | ₩26,486 | ₩26,579 | ₩26,405 | ₩26,459 | -0.10% | 102.4만 |
|---|
| 2025.12.29 | ₩26,593 | ₩26,593 | ₩26,352 | ₩26,459 | -0.50% | 97.7만 |
|---|
| 2025.12.26 | ₩26,553 | ₩26,646 | ₩26,472 | ₩26,526 | -0.10% | 64.4만 |
|---|
| 2025.12.24 | ₩26,378 | ₩26,620 | ₩26,378 | ₩26,553 | +0.66% | 65.7만 |
|---|
| 2025.12.23 | ₩26,767 | ₩26,834 | ₩26,352 | ₩26,432 | -1.25% | 102.5만 |
|---|
| 2025.12.22 | ₩26,834 | ₩27,088 | ₩26,753 | ₩26,794 | -0.15% | 94만 |
|---|
| 2025.12.19 | ₩26,820 | ₩26,941 | ₩26,713 | ₩26,941 | +0.45% | 328.3만 |
|---|
| 2025.12.18 | ₩27,316 | ₩27,410 | ₩26,887 | ₩26,927 | -1.42% | 204.2만 |
|---|
| 2025.12.17 | ₩27,115 | ₩27,584 | ₩27,061 | ₩27,195 | +0.30% | 199.1만 |
|---|
| 2025.12.16 | ₩27,651 | ₩27,651 | ₩26,981 | ₩27,008 | -2.32% | 139.3만 |
|---|
| 2025.12.15 | ₩27,436 | ₩27,651 | ₩27,276 | ₩27,624 | +0.68% | 134.4만 |
|---|
| 2025.12.12 | ₩27,490 | ₩27,677 | ₩27,329 | ₩27,383 | -0.39% | 131.3만 |
|---|
| 2025.12.11 | ₩27,329 | ₩27,597 | ₩27,289 | ₩27,423 | +0.34% | 147.4만 |
|---|
| 2025.12.10 | ₩26,740 | ₩27,410 | ₩26,740 | ₩27,249 | +1.90% | 190.3만 |
|---|
| 2025.12.09 | ₩26,419 | ₩26,780 | ₩26,378 | ₩26,753 | +1.27% | 142.5만 |
|---|
| 2025.12.08 | ₩26,620 | ₩26,646 | ₩26,245 | ₩26,312 | -1.16% | 123만 |
|---|
| 2025.12.05 | ₩26,271 | ₩26,713 | ₩26,204 | ₩26,620 | +1.33% | 101.9만 |
|---|
| 2025.12.04 | ₩26,512 | ₩26,553 | ₩26,178 | ₩26,338 | -0.66% | 111.2만 |
|---|
| 2025.12.03 | ₩26,271 | ₩26,486 | ₩26,231 | ₩26,459 | +0.71% | 99만 |
|---|
| 2025.12.02 | ₩26,137 | ₩26,352 | ₩25,963 | ₩26,164 | +0.10% | 100.8만 |
|---|
| 2025.12.01 | ₩25,883 | ₩26,057 | ₩25,803 | ₩26,057 | +0.67% | 104.6만 |
|---|
| 2025.11.28 | ₩26,057 | ₩26,124 | ₩25,883 | ₩26,071 | +0.05% | 57.6만 |
|---|
| 2025.11.26 | ₩25,816 | ₩26,432 | ₩25,816 | ₩26,057 | +0.93% | 229.8만 |
|---|
| 2025.11.25 | ₩25,200 | ₩26,030 | ₩25,120 | ₩25,896 | +2.76% | 158.1만 |
|---|
| 2025.11.24 | ₩25,267 | ₩25,267 | ₩24,906 | ₩25,080 | -0.74% | 122.6만 |
|---|
| 2025.11.21 | ₩24,705 | ₩25,240 | ₩24,517 | ₩25,240 | +2.17% | 134.5만 |
|---|
| 2025.11.20 | ₩24,732 | ₩24,906 | ₩24,490 | ₩24,531 | -0.81% | 96.7만 |
|---|
| 2025.11.19 | ₩24,705 | ₩24,825 | ₩24,544 | ₩24,571 | -0.54% | 104만 |
|---|
| 2025.11.18 | ₩24,557 | ₩24,839 | ₩24,450 | ₩24,745 | +0.76% | 88.1만 |
|---|
| 2025.11.17 | ₩25,133 | ₩25,307 | ₩24,477 | ₩24,557 | -2.29% | 146.3만 |
|---|
| 2025.11.14 | ₩24,638 | ₩24,772 | ₩24,383 | ₩24,772 | +0.54% | 82.5만 |
|---|
| 2025.11.13 | ₩24,638 | ₩24,865 | ₩24,584 | ₩24,665 | +0.11% | 79만 |
|---|
| 2025.11.12 | ₩24,638 | ₩24,745 | ₩24,517 | ₩24,665 | +0.11% | 94.3만 |
|---|
| 2025.11.11 | ₩24,383 | ₩24,745 | ₩24,383 | ₩24,678 | +1.21% | 74.1만 |
|---|
| 2025.11.10 | ₩24,651 | ₩24,678 | ₩24,102 | ₩24,249 | -1.63% | 128만 |
|---|
| 2025.11.07 | ₩24,504 | ₩24,678 | ₩24,303 | ₩24,638 | +0.55% | 88.5만 |
|---|
| 2025.11.06 | ₩24,531 | ₩24,705 | ₩24,276 | ₩24,316 | -0.87% | 125.1만 |
|---|
| 2025.11.05 | ₩24,986 | ₩24,986 | ₩24,665 | ₩24,665 | -1.29% | 88.8만 |
|---|
| 2025.11.04 | ₩24,705 | ₩24,906 | ₩24,517 | ₩24,865 | +0.65% | 161.7만 |
|---|
| 2025.11.03 | ₩24,624 | ₩24,865 | ₩24,397 | ₩24,839 | +0.87% | 147.8만 |
|---|
| 2025.10.31 | ₩24,638 | ₩24,892 | ₩24,424 | ₩24,745 | +0.43% | 123.4만 |
|---|
| 2025.10.30 | ₩25,133 | ₩25,187 | ₩24,424 | ₩24,772 | -1.44% | 189.4만 |
|---|
| 2025.10.29 | ₩25,026 | ₩25,642 | ₩24,999 | ₩25,133 | +0.43% | 283.8만 |
|---|
| 2025.10.28 | ₩24,490 | ₩24,611 | ₩24,263 | ₩24,290 | -0.82% | 144만 |
|---|
| 2025.10.27 | ₩24,584 | ₩24,678 | ₩24,330 | ₩24,584 | 0.00% | 108.1만 |
|---|
| 2025.10.24 | ₩24,745 | ₩24,865 | ₩24,517 | ₩24,584 | -0.65% | 111.4만 |
|---|
| 2025.10.23 | ₩24,584 | ₩24,745 | ₩24,450 | ₩24,624 | +0.16% | 249.6만 |
|---|
| 2025.10.22 | ₩24,343 | ₩24,758 | ₩24,263 | ₩24,598 | +1.05% | 154.6만 |
|---|
| 2025.10.21 | ₩23,928 | ₩24,303 | ₩23,875 | ₩24,223 | +1.23% | 145.8만 |
|---|
| 2025.10.20 | ₩23,848 | ₩24,035 | ₩23,660 | ₩23,941 | +0.39% | 134.3만 |
|---|
| 2025.10.17 | ₩23,861 | ₩23,995 | ₩23,754 | ₩23,848 | -0.06% | 199.7만 |
|---|
| 2025.10.16 | ₩24,772 | ₩24,785 | ₩23,741 | ₩23,861 | -3.68% | 201.3만 |
|---|
| 2025.10.15 | ₩24,906 | ₩25,106 | ₩24,691 | ₩24,785 | -0.48% | 156.6만 |
|---|
| 2025.10.14 | ₩24,249 | ₩24,879 | ₩24,249 | ₩24,839 | +2.43% | 178.5만 |
|---|
| 2025.10.13 | ₩24,183 | ₩24,571 | ₩24,183 | ₩24,437 | +1.05% | 162.7만 |
|---|
| 2025.10.10 | ₩24,102 | ₩24,249 | ₩23,848 | ₩24,049 | -0.22% | 174.5만 |
|---|
| 2025.10.09 | ₩24,785 | ₩24,798 | ₩24,035 | ₩24,062 | -2.92% | 191.9만 |
|---|
| 2025.10.08 | ₩24,758 | ₩24,785 | ₩24,504 | ₩24,638 | -0.49% | 156.8만 |
|---|
| 2025.10.07 | ₩24,718 | ₩24,865 | ₩24,557 | ₩24,557 | -0.65% | 173.8만 |
|---|
| 2025.10.06 | ₩25,120 | ₩25,160 | ₩24,785 | ₩24,812 | -1.23% | 149.4만 |
|---|
| 2025.10.03 | ₩25,173 | ₩25,495 | ₩25,120 | ₩25,200 | +0.11% | 158.9만 |
|---|
| 2025.10.02 | ₩24,812 | ₩25,039 | ₩24,705 | ₩25,039 | +0.92% | 128.4만 |
|---|
| 2025.10.01 | ₩24,624 | ₩24,973 | ₩24,370 | ₩24,879 | +1.03% | 176.5만 |
|---|
| 2025.09.30 | ₩24,450 | ₩24,665 | ₩24,383 | ₩24,651 | +0.82% | 190만 |
|---|
| 2025.09.29 | ₩25,133 | ₩25,160 | ₩24,825 | ₩25,106 | -0.11% | 191.5만 |
|---|
| 2025.09.26 | ₩24,932 | ₩25,106 | ₩24,865 | ₩25,080 | +0.59% | 142.8만 |
|---|
| 2025.09.25 | ₩24,986 | ₩25,214 | ₩24,919 | ₩24,946 | -0.16% | 147.2만 |
|---|
| 2025.09.24 | ₩25,267 | ₩25,455 | ₩25,106 | ₩25,120 | -0.58% | 167.3만 |
|---|
| 2025.09.23 | ₩25,575 | ₩25,763 | ₩25,200 | ₩25,294 | -1.10% | 186만 |
|---|
| 2025.09.22 | ₩26,030 | ₩26,030 | ₩25,455 | ₩25,495 | -2.06% | 148.7만 |
|---|
| 2025.09.19 | ₩26,044 | ₩26,191 | ₩25,870 | ₩25,977 | -0.26% | 529.2만 |
|---|
| 2025.09.18 | ₩25,977 | ₩26,231 | ₩25,575 | ₩26,044 | +0.26% | 153.6만 |
|---|
| 2025.09.17 | ₩26,004 | ₩26,432 | ₩25,816 | ₩25,896 | -0.41% | 120.8만 |
|---|
| 2025.09.16 | ₩26,191 | ₩26,365 | ₩25,843 | ₩25,923 | -1.02% | 80.4만 |
|---|
| 2025.09.15 | ₩26,285 | ₩26,352 | ₩25,977 | ₩26,137 | -0.56% | 70.5만 |
|---|
| 2025.09.12 | ₩26,378 | ₩26,499 | ₩26,057 | ₩26,137 | -0.91% | 73.4만 |
|---|
| 2025.09.11 | ₩26,646 | ₩26,914 | ₩26,378 | ₩26,419 | -0.85% | 102.1만 |
|---|
| 2025.09.10 | ₩26,606 | ₩26,887 | ₩26,512 | ₩26,646 | +0.15% | 100.6만 |
|---|
| 2025.09.09 | ₩26,593 | ₩26,861 | ₩26,566 | ₩26,606 | +0.05% | 79.5만 |
|---|
| 2025.09.08 | ₩26,740 | ₩26,861 | ₩26,499 | ₩26,686 | -0.20% | 111.1만 |
|---|
| 2025.09.05 | ₩26,633 | ₩27,008 | ₩26,620 | ₩26,887 | +0.96% | 102.8만 |
|---|
| 2025.09.04 | ₩26,151 | ₩26,526 | ₩25,883 | ₩26,486 | +1.28% | 63.5만 |
|---|
| 2025.09.03 | ₩25,709 | ₩26,151 | ₩25,709 | ₩26,017 | +1.20% | 74.2만 |
|---|
| 2025.09.02 | ₩25,789 | ₩26,017 | ₩25,655 | ₩25,910 | +0.47% | 91.4만 |
|---|
| 2025.08.29 | ₩25,977 | ₩26,204 | ₩25,950 | ₩26,191 | +0.82% | 58.3만 |
|---|