Capital Trust Inc (BXMT)

BXMT
🏛️ 미국 →
18.41
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 18.70 18.72 18.70 18.72 17.6K
09:31 18.68 18.70 18.68 18.70 4.6K
09:32 18.69 18.71 18.66 18.70 6.4K
09:33 18.69 18.71 18.69 18.70 1.3K
09:34 18.74 18.74 18.70 18.70 4.4K
09:35 18.74 18.76 18.74 18.76 2.1K
09:36 18.79 18.79 18.79 18.79 7.0K
09:37 18.79 18.79 18.79 18.79 2.1K
09:38 18.75 18.83 18.75 18.82 8.0K
09:39 18.80 18.80 18.74 18.74 5.5K
09:40 18.76 18.76 18.75 18.76 4.1K
09:41 18.75 18.76 18.74 18.74 3.4K
09:42 18.75 18.75 18.74 18.74 17.6K
09:43 18.76 18.76 18.75 18.75 4.8K
09:44 18.75 18.77 18.75 18.77 0.5K
09:45 18.77 18.77 18.75 18.77 5.9K
09:46 18.76 18.78 18.76 18.78 1.7K
09:47 18.78 18.80 18.78 18.80 7.0K
09:48 18.78 18.78 18.76 18.76 2.4K
09:49 18.73 18.74 18.73 18.74 3.7K
09:50 18.75 18.78 18.75 18.78 2.1K
09:51 18.78 18.78 18.78 18.77 2.9K
09:52 18.75 18.75 18.75 18.75 0.4K
09:53 18.74 18.74 18.74 18.74 1.2K
09:54 18.74 18.74 18.73 18.73 3.0K
09:56 18.73 18.73 18.73 18.73 1.8K
09:57 18.73 18.73 18.73 18.73 0.8K
09:58 18.74 18.74 18.74 18.74 1.7K
09:59 18.75 18.75 18.75 18.75 1.0K
10:00 18.75 18.75 18.73 18.73 4.4K
10:01 18.73 18.75 18.73 18.75 3.4K
10:02 18.76 18.76 18.74 18.74 2.5K
10:03 18.73 18.73 18.72 18.72 2.3K
10:04 18.73 18.73 18.72 18.72 3.3K
10:05 18.73 18.73 18.73 18.73 0.9K
10:06 18.73 18.73 18.71 18.71 2.2K
10:07 18.71 18.73 18.71 18.73 1.9K
10:08 18.72 18.72 18.71 18.71 4.6K
10:09 18.71 18.71 18.71 18.71 0.9K
10:10 18.71 18.72 18.71 18.72 2.2K
10:11 18.72 18.72 18.70 18.70 3.3K
10:12 18.68 18.70 18.68 18.69 8.9K
10:13 18.70 18.70 18.70 18.70 2.9K
10:14 18.70 18.70 18.70 18.70 1.5K
10:15 18.70 18.70 18.70 18.70 3.8K
10:16 18.69 18.70 18.69 18.70 0.8K
10:17 18.69 18.70 18.69 18.68 2.8K
10:18 18.69 18.69 18.69 18.68 3.7K
10:20 18.70 18.70 18.70 18.70 1.0K
10:21 18.71 18.71 18.71 18.71 1.3K
10:22 18.71 18.71 18.71 18.70 5.3K
10:23 18.70 18.70 18.69 18.68 3.1K
10:24 18.69 18.70 18.69 18.70 2.4K
10:25 18.70 18.70 18.68 18.68 4.4K
10:26 18.69 18.69 18.69 18.69 0.7K
10:27 18.69 18.69 18.69 18.68 1.7K
10:28 18.70 18.70 18.69 18.69 3.6K
10:29 18.70 18.71 18.69 18.71 6.1K
10:30 18.72 18.72 18.71 18.71 3.3K
10:32 18.71 18.74 18.71 18.73 4.4K
10:33 18.74 18.77 18.73 18.77 4.5K
10:34 18.77 18.77 18.77 18.77 0.8K
10:35 18.76 18.76 18.76 18.76 1.0K
10:37 18.75 18.75 18.75 18.75 1.7K
10:38 18.74 18.75 18.74 18.75 1.2K
10:39 18.76 18.76 18.76 18.76 0.7K
10:40 18.75 18.75 18.75 18.75 2.0K
10:43 18.75 18.75 18.75 18.75 0.4K
10:44 18.75 18.75 18.75 18.75 2.8K
10:46 18.73 18.73 18.73 18.73 1.7K
10:47 18.72 18.72 18.72 18.72 0.9K
10:48 18.71 18.72 18.71 18.72 0.6K
10:49 18.71 18.71 18.71 18.71 0.5K
10:50 18.72 18.72 18.72 18.72 2.1K
10:52 18.72 18.72 18.71 18.71 2.3K
10:53 18.72 18.72 18.72 18.72 1.3K
10:54 18.72 18.72 18.72 18.72 0.4K
10:55 18.71 18.71 18.71 18.71 0.3K
10:56 18.71 18.72 18.71 18.72 2.6K
10:57 18.71 18.71 18.71 18.71 0.9K
10:58 18.72 18.72 18.71 18.71 1.4K
10:59 18.70 18.70 18.70 18.70 0.2K
11:00 18.70 18.72 18.70 18.72 2.9K
11:01 18.72 18.72 18.71 18.71 1.1K
11:02 18.71 18.71 18.71 18.70 3.9K
11:03 18.69 18.70 18.69 18.70 1.3K
11:04 18.70 18.70 18.69 18.70 3.5K
11:05 18.71 18.72 18.71 18.72 1.6K
11:06 18.72 18.72 18.72 18.72 0.1K
11:07 18.71 18.71 18.71 18.70 1.7K
11:08 18.71 18.72 18.71 18.72 1.9K
11:09 18.74 18.76 18.73 18.76 3.9K
11:10 18.76 18.76 18.75 18.75 2.3K
11:11 18.75 18.76 18.75 18.76 2.1K
11:12 18.76 18.77 18.76 18.77 4.9K
11:13 18.77 18.77 18.77 18.77 1.1K
11:15 18.77 18.77 18.76 18.76 3.3K
11:18 18.77 18.77 18.77 18.77 1.5K
11:19 18.77 18.77 18.77 18.77 1.7K
11:21 18.77 18.77 18.77 18.77 0.2K
11:22 18.77 18.77 18.77 18.77 1.8K
11:25 18.77 18.77 18.77 18.77 0.7K
11:26 18.78 18.78 18.76 18.76 3.9K
11:27 18.78 18.78 18.78 18.77 4.2K
11:29 18.77 18.77 18.77 18.77 0.9K
11:30 18.77 18.77 18.77 18.77 2.0K
11:31 18.77 18.77 18.77 18.77 2.0K
11:32 18.79 18.79 18.79 18.79 1.4K
11:34 18.79 18.79 18.79 18.79 1.5K
11:36 18.81 18.81 18.80 18.80 1.7K
11:37 18.79 18.79 18.78 18.78 1.2K
11:38 18.78 18.78 18.78 18.77 1.5K
11:39 18.78 18.79 18.78 18.79 2.0K
11:40 18.79 18.79 18.79 18.79 0.9K
11:41 18.79 18.79 18.78 18.78 0.5K
11:42 18.78 18.78 18.78 18.78 0.4K
11:43 18.79 18.79 18.79 18.79 3.1K
11:44 18.79 18.79 18.79 18.79 0.4K
11:45 18.78 18.79 18.78 18.79 1.4K
11:46 18.79 18.79 18.78 18.78 1.8K
11:47 18.78 18.78 18.78 18.77 0.3K
11:48 18.78 18.78 18.78 18.77 0.5K
11:49 18.77 18.77 18.77 18.77 0.9K
11:50 18.78 18.78 18.78 18.77 0.6K
11:51 18.78 18.78 18.78 18.77 2.7K
11:52 18.78 18.78 18.78 18.77 3.1K
11:54 18.78 18.79 18.78 18.79 2.0K
11:56 18.78 18.78 18.78 18.77 2.3K
11:57 18.77 18.77 18.77 18.77 2.4K
11:58 18.76 18.76 18.76 18.76 2.6K
11:59 18.77 18.77 18.76 18.77 6.5K
12:00 18.76 18.77 18.76 18.77 3.7K
12:01 18.77 18.77 18.77 18.77 2.3K
12:02 18.77 18.77 18.77 18.77 3.2K
12:03 18.77 18.77 18.76 18.76 1.1K
12:05 18.75 18.75 18.75 18.75 10.6K
12:06 18.75 18.76 18.75 18.76 1.1K
12:07 18.76 18.76 18.76 18.76 0.8K
12:08 18.76 18.76 18.76 18.76 0.7K
12:09 18.76 18.76 18.75 18.75 2.1K
12:11 18.75 18.75 18.75 18.75 8.6K
12:12 18.75 18.75 18.75 18.75 1.9K
12:13 18.75 18.75 18.74 18.74 6.0K
12:14 18.75 18.75 18.75 18.75 4.1K
12:15 18.75 18.75 18.74 18.75 2.2K
12:16 18.75 18.75 18.74 18.74 4.8K
12:17 18.75 18.75 18.75 18.75 3.8K
12:18 18.75 18.75 18.74 18.74 9.1K
12:19 18.75 18.75 18.74 18.75 2.5K
12:20 18.75 18.75 18.74 18.74 1.6K
12:21 18.74 18.75 18.74 18.74 3.5K
12:22 18.75 18.75 18.75 18.75 4.5K
12:24 18.75 18.75 18.75 18.75 1.2K
12:25 18.74 18.75 18.74 18.75 1.2K
12:26 18.75 18.75 18.75 18.75 5.0K
12:27 18.74 18.74 18.74 18.74 2.9K
12:28 18.74 18.74 18.74 18.74 3.7K
12:29 18.73 18.74 18.73 18.74 1.6K
12:30 18.74 18.74 18.74 18.74 4.1K
12:31 18.75 18.75 18.74 18.75 4.1K
12:32 18.75 18.75 18.75 18.75 2.0K
12:34 18.74 18.74 18.74 18.74 4.5K
12:35 18.74 18.74 18.74 18.74 8.6K
12:36 18.73 18.73 18.73 18.73 0.9K
12:37 18.74 18.75 18.74 18.74 10.4K
12:38 18.74 18.74 18.74 18.74 3.3K
12:39 18.74 18.74 18.74 18.74 10.9K
12:40 18.74 18.74 18.74 18.74 2.4K
12:42 18.74 18.74 18.74 18.74 1.0K
12:43 18.74 18.74 18.74 18.74 1.5K
12:44 18.73 18.73 18.72 18.72 8.1K
12:45 18.71 18.74 18.71 18.74 4.1K
12:46 18.74 18.74 18.73 18.73 3.1K
12:47 18.72 18.72 18.72 18.72 0.2K
12:48 18.72 18.72 18.72 18.72 0.5K
12:49 18.71 18.71 18.71 18.71 4.8K
12:50 18.72 18.72 18.72 18.72 2.0K
12:51 18.73 18.73 18.73 18.73 2.5K
12:52 18.74 18.74 18.74 18.74 4.6K
12:53 18.74 18.74 18.74 18.74 4.6K
12:54 18.74 18.74 18.74 18.74 0.7K
12:55 18.74 18.74 18.74 18.74 0.3K
12:56 18.74 18.74 18.74 18.74 2.6K
12:58 18.74 18.74 18.74 18.74 1.2K
13:00 18.74 18.74 18.74 18.74 0.3K
13:01 18.73 18.73 18.73 18.73 8.3K
13:02 18.73 18.73 18.73 18.73 0.9K
13:03 18.73 18.73 18.73 18.73 2.9K
13:04 18.73 18.73 18.72 18.72 3.7K
13:06 18.73 18.73 18.73 18.73 1.0K
13:07 18.73 18.73 18.73 18.73 0.8K
13:08 18.73 18.73 18.73 18.73 0.1K
13:09 18.72 18.73 18.72 18.73 4.4K
13:10 18.73 18.73 18.73 18.73 1.7K
13:11 18.73 18.73 18.73 18.73 0.4K
13:12 18.73 18.73 18.73 18.73 0.2K
13:13 18.73 18.73 18.73 18.73 25.9K
13:14 18.74 18.74 18.74 18.74 2.7K
13:15 18.75 18.75 18.74 18.74 4.1K
13:16 18.75 18.75 18.75 18.75 3.2K
13:17 18.75 18.75 18.75 18.75 1.5K
13:19 18.74 18.74 18.74 18.74 13.7K
13:20 18.73 18.74 18.73 18.74 4.3K
13:21 18.74 18.74 18.73 18.73 3.9K
13:22 18.73 18.73 18.73 18.73 7.3K
13:23 18.73 18.73 18.73 18.73 0.8K
13:24 18.73 18.73 18.73 18.73 0.4K
13:25 18.73 18.73 18.73 18.73 2.7K
13:26 18.74 18.74 18.74 18.74 0.2K
13:27 18.74 18.74 18.74 18.74 2.5K
13:29 18.74 18.74 18.74 18.74 0.9K
13:30 18.74 18.74 18.73 18.73 6.6K
13:31 18.73 18.73 18.73 18.73 0.6K
13:32 18.73 18.73 18.73 18.73 4.6K
13:33 18.73 18.73 18.73 18.73 3.1K
13:34 18.73 18.73 18.73 18.73 1.5K
13:35 18.73 18.73 18.72 18.72 3.4K
13:36 18.72 18.72 18.72 18.72 1.3K
13:37 18.72 18.72 18.71 18.71 2.9K
13:38 18.72 18.72 18.72 18.72 0.5K
13:39 18.71 18.71 18.71 18.71 0.9K
13:40 18.72 18.72 18.72 18.72 0.7K
13:41 18.72 18.72 18.72 18.72 1.1K
13:42 18.72 18.72 18.72 18.72 0.3K
13:43 18.72 18.72 18.71 18.71 3.7K
13:44 18.72 18.72 18.71 18.71 1.4K
13:45 18.72 18.72 18.71 18.70 10.2K
13:46 18.70 18.70 18.69 18.68 5.7K
13:47 18.68 18.68 18.68 18.68 1.1K
13:48 18.69 18.69 18.69 18.68 0.3K
13:49 18.68 18.68 18.68 18.68 6.8K
13:50 18.69 18.69 18.65 18.66 3.6K
13:51 18.64 18.64 18.64 18.64 18.9K
13:52 18.65 18.65 18.65 18.65 0.3K
13:53 18.65 18.66 18.65 18.66 4.3K
13:54 18.67 18.67 18.66 18.67 1.8K
13:56 18.65 18.65 18.65 18.65 1.7K
13:57 18.65 18.65 18.65 18.65 3.9K
13:58 18.65 18.65 18.65 18.65 0.1K
13:59 18.65 18.65 18.65 18.65 0.9K
14:00 18.65 18.65 18.65 18.65 0.3K
14:01 18.65 18.66 18.65 18.65 5.1K
14:02 18.64 18.65 18.64 18.65 2.8K
14:04 18.66 18.66 18.64 18.64 5.9K
14:05 18.64 18.64 18.64 18.64 0.1K
14:06 18.65 18.65 18.65 18.65 1.0K
14:07 18.65 18.65 18.64 18.65 3.0K
14:08 18.65 18.65 18.64 18.64 1.5K
14:09 18.64 18.64 18.64 18.64 2.4K
14:10 18.63 18.64 18.63 18.64 3.7K
14:11 18.65 18.65 18.65 18.65 2.5K
14:12 18.66 18.66 18.66 18.66 2.9K
14:14 18.66 18.66 18.66 18.66 1.5K
14:15 18.66 18.66 18.66 18.66 1.5K
14:16 18.68 18.68 18.68 18.68 2.5K
14:17 18.67 18.67 18.67 18.67 1.3K
14:18 18.68 18.68 18.67 18.68 2.0K
14:19 18.68 18.68 18.68 18.68 5.6K
14:20 18.68 18.68 18.68 18.68 0.5K
14:21 18.68 18.68 18.67 18.68 3.9K
14:22 18.68 18.68 18.68 18.68 1.1K
14:24 18.67 18.68 18.67 18.67 7.5K
14:27 18.67 18.67 18.67 18.67 6.0K
14:28 18.67 18.67 18.67 18.67 1.4K
14:29 18.66 18.66 18.66 18.66 2.3K
14:30 18.66 18.66 18.66 18.66 0.4K
14:31 18.66 18.66 18.66 18.66 1.0K
14:32 18.66 18.66 18.66 18.66 0.7K
14:33 18.65 18.65 18.65 18.65 3.6K
14:34 18.65 18.65 18.64 18.65 2.3K
14:35 18.65 18.65 18.64 18.64 0.5K
14:36 18.65 18.65 18.65 18.65 0.7K
14:37 18.65 18.67 18.65 18.67 4.4K
14:40 18.66 18.67 18.66 18.67 2.4K
14:42 18.68 18.68 18.68 18.68 2.7K
14:43 18.68 18.68 18.68 18.68 2.4K
14:44 18.68 18.68 18.68 18.68 0.6K
14:45 18.68 18.68 18.68 18.68 1.6K
14:46 18.68 18.68 18.68 18.68 6.4K
14:47 18.69 18.69 18.69 18.69 1.7K
14:48 18.69 18.69 18.69 18.68 0.8K
14:50 18.68 18.68 18.68 18.68 10.6K
14:51 18.68 18.68 18.67 18.67 0.5K
14:52 18.68 18.68 18.68 18.68 0.2K
14:53 18.67 18.68 18.67 18.69 8.5K
14:54 18.69 18.69 18.69 18.69 3.2K
14:57 18.69 18.69 18.69 18.68 0.4K
14:58 18.69 18.69 18.69 18.69 0.6K
14:59 18.69 18.69 18.67 18.67 14.1K
15:00 18.68 18.68 18.68 18.68 0.6K
15:01 18.68 18.68 18.67 18.67 0.8K
15:02 18.67 18.68 18.67 18.68 2.2K
15:03 18.68 18.68 18.68 18.68 1.0K
15:04 18.67 18.68 18.67 18.67 6.9K
15:05 18.67 18.67 18.67 18.67 8.4K
15:06 18.68 18.68 18.68 18.68 3.6K
15:08 18.69 18.69 18.69 18.68 0.9K
15:09 18.68 18.68 18.68 18.68 6.0K
15:10 18.67 18.67 18.67 18.67 4.7K
15:11 18.67 18.67 18.67 18.67 2.6K
15:12 18.67 18.67 18.67 18.67 1.3K
15:13 18.66 18.66 18.65 18.65 11.9K
15:14 18.66 18.66 18.65 18.65 3.8K
15:15 18.64 18.64 18.64 18.64 4.9K
15:16 18.64 18.64 18.64 18.64 1.8K
15:17 18.65 18.66 18.65 18.66 11.5K
15:18 18.66 18.66 18.66 18.66 0.4K
15:19 18.66 18.66 18.65 18.65 9.0K
15:20 18.66 18.66 18.66 18.66 0.4K
15:21 18.64 18.65 18.64 18.65 3.5K
15:22 18.65 18.65 18.65 18.65 1.4K
15:23 18.65 18.66 18.65 18.66 3.2K
15:24 18.65 18.65 18.64 18.65 6.6K
15:25 18.66 18.66 18.66 18.66 7.2K
15:26 18.67 18.67 18.66 18.66 7.9K
15:27 18.66 18.66 18.66 18.66 0.7K
15:28 18.66 18.66 18.65 18.66 3.6K
15:29 18.66 18.66 18.65 18.65 2.0K
15:30 18.66 18.66 18.66 18.66 2.8K
15:31 18.66 18.66 18.66 18.66 3.1K
15:32 18.66 18.66 18.66 18.66 2.3K
15:33 18.66 18.67 18.66 18.67 7.8K
15:34 18.66 18.66 18.66 18.66 12.2K
15:35 18.66 18.66 18.66 18.66 1.2K
15:36 18.65 18.65 18.64 18.64 14.4K
15:37 18.64 18.64 18.64 18.64 6.5K
15:38 18.65 18.65 18.65 18.65 1.2K
15:39 18.65 18.65 18.64 18.65 10.0K
15:40 18.65 18.66 18.65 18.65 26.0K
15:41 18.65 18.65 18.65 18.65 0.6K
15:42 18.64 18.65 18.64 18.65 25.3K
15:43 18.66 18.66 18.66 18.66 2.4K
15:44 18.66 18.66 18.66 18.66 8.8K
15:45 18.66 18.66 18.66 18.66 1.9K
15:46 18.65 18.65 18.64 18.64 5.3K
15:47 18.65 18.65 18.64 18.64 6.4K
15:48 18.64 18.65 18.64 18.65 4.9K
15:49 18.65 18.66 18.65 18.66 12.0K
15:50 18.65 18.66 18.65 18.65 12.8K
15:51 18.65 18.66 18.65 18.65 12.2K
15:52 18.66 18.66 18.65 18.65 10.0K
15:53 18.65 18.65 18.65 18.65 11.2K
15:54 18.66 18.66 18.66 18.66 3.0K
15:55 18.65 18.66 18.65 18.66 14.5K
15:56 18.66 18.66 18.64 18.64 21.5K
15:57 18.63 18.64 18.63 18.63 12.6K
15:58 18.64 18.64 18.62 18.63 35.8K
15:59 18.63 18.63 18.62 18.63 204.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음