Capital Trust Inc (BXMT)

BXMT
🏛️ 미국 →
18.61
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 21.24 21.28 20.87 21.17 2.6M
2022-12-29 21.06 21.52 20.91 21.44 2.1M
2022-12-28 22.36 22.40 21.55 21.58 2.4M
2022-12-27 22.34 22.42 22.08 22.26 1.9M
2022-12-23 22.37 22.59 22.23 22.38 1.3M
2022-12-22 22.38 22.48 21.86 22.47 2.0M
2022-12-21 22.12 22.73 22.12 22.50 1.9M
2022-12-20 22.10 22.19 21.76 21.90 2.5M
2022-12-19 22.42 22.71 22.03 22.26 2.1M
2022-12-16 22.63 22.85 22.22 22.49 3.4M
2022-12-15 23.14 23.31 22.77 22.98 2.9M
2022-12-14 23.99 24.22 23.69 23.75 1.8M
2022-12-13 24.64 24.98 24.06 24.08 1.9M
2022-12-12 23.70 24.01 23.46 24.00 1.6M
2022-12-09 23.62 23.95 23.40 23.70 1.2M
2022-12-08 23.44 23.81 23.35 23.73 1.5M
2022-12-07 23.10 23.48 23.03 23.33 1.4M
2022-12-06 23.72 23.72 22.52 23.13 2.4M
2022-12-05 24.23 24.34 23.57 23.61 1.9M
2022-12-02 24.39 24.47 23.85 24.43 1.5M
2022-12-01 25.30 25.73 24.52 24.58 2.3M
2022-11-30 24.70 25.27 24.49 25.27 1.6M
2022-11-29 24.75 24.89 24.61 24.83 0.8M
2022-11-28 25.07 25.15 24.66 24.71 0.9M
2022-11-25 24.87 25.26 24.87 25.19 0.4M
2022-11-23 24.76 25.07 24.69 24.85 0.9M
2022-11-22 24.71 24.95 24.60 24.85 1.1M
2022-11-21 24.06 24.61 24.03 24.57 1.3M
2022-11-18 24.32 24.33 23.89 24.10 1.1M
2022-11-17 23.95 24.02 23.33 23.93 2.0M
2022-11-16 24.99 25.04 24.19 24.20 2.1M
2022-11-15 25.37 25.45 24.81 25.12 2.2M
2022-11-14 25.26 25.46 24.84 24.85 1.2M
2022-11-11 25.62 25.82 25.20 25.48 1.7M
2022-11-10 25.15 25.67 25.01 25.58 2.1M
2022-11-09 24.16 24.67 24.03 24.33 1.1M
2022-11-08 24.50 24.74 24.01 24.36 1.2M
2022-11-07 24.26 24.51 23.88 24.34 0.9M
2022-11-04 23.97 24.47 23.73 24.21 1.4M
2022-11-03 23.48 23.88 23.12 23.64 1.6M
2022-11-02 24.91 25.02 23.93 23.95 2.7M
2022-11-01 25.34 25.45 24.76 24.97 1.3M
2022-10-31 25.32 25.38 24.93 24.96 1.5M
2022-10-28 24.75 25.50 24.66 25.45 1.9M
2022-10-27 24.82 25.25 24.76 24.81 2.6M
2022-10-26 24.58 25.28 24.19 24.69 3.7M
2022-10-25 22.90 24.00 22.73 24.00 3.5M
2022-10-24 22.94 22.99 22.43 22.70 2.1M
2022-10-21 22.81 22.81 22.39 22.75 1.7M
2022-10-20 23.02 23.14 22.65 22.69 1.7M
2022-10-19 23.16 23.31 22.78 22.97 2.0M
2022-10-18 23.50 23.86 23.33 23.50 2.1M
2022-10-17 22.81 23.51 22.61 23.09 3.0M
2022-10-14 23.29 23.70 22.28 22.32 2.2M
2022-10-13 22.17 23.01 21.86 22.97 3.5M
2022-10-12 22.59 22.82 22.09 22.55 2.5M
2022-10-11 21.84 22.88 21.49 22.65 4.0M
2022-10-10 22.55 22.90 21.74 21.81 3.0M
2022-10-07 22.93 23.35 22.44 22.64 3.7M
2022-10-06 23.85 23.95 23.08 23.10 3.9M
2022-10-05 24.90 24.90 23.48 23.90 3.1M
2022-10-04 24.32 25.33 24.29 25.21 3.3M
2022-10-03 23.55 23.93 22.94 23.88 3.2M
2022-09-30 24.05 24.31 23.33 23.34 3.3M
2022-09-29 24.84 24.96 23.68 23.93 3.4M
2022-09-28 25.66 26.01 25.48 25.76 2.6M
2022-09-27 26.22 26.47 25.23 25.54 3.0M
2022-09-26 27.00 27.05 25.31 25.90 4.3M
2022-09-23 27.26 27.46 26.66 27.02 3.5M
2022-09-22 28.51 28.51 27.86 27.87 2.6M
2022-09-21 29.06 29.09 28.45 28.45 1.6M
2022-09-20 28.92 29.09 28.79 28.91 1.7M
2022-09-19 28.58 29.13 28.47 29.13 1.3M
2022-09-16 28.38 28.76 28.25 28.75 1.8M
2022-09-15 28.93 29.17 28.57 28.64 1.3M
2022-09-14 28.81 28.98 28.69 28.98 1.1M
2022-09-13 29.04 29.30 28.66 28.78 1.7M
2022-09-12 29.43 29.71 29.32 29.68 1.3M
2022-09-09 28.75 29.21 28.64 29.15 1.3M
2022-09-08 28.66 28.76 28.32 28.61 1.3M
2022-09-07 28.30 28.79 28.21 28.76 1.8M
2022-09-06 28.53 28.63 28.21 28.37 1.5M
2022-09-02 28.91 28.94 28.22 28.32 1.3M
2022-09-01 28.81 28.83 28.24 28.57 1.6M
2022-08-31 29.10 29.43 28.89 28.98 1.4M
2022-08-30 29.85 29.95 29.11 29.11 1.5M
2022-08-29 29.69 30.01 29.53 29.77 1.3M
2022-08-26 30.33 30.33 29.78 29.78 1.0M
2022-08-25 29.94 30.31 29.87 30.27 1.1M
2022-08-24 29.67 29.85 29.55 29.81 0.9M
2022-08-23 29.60 29.79 29.40 29.66 1.4M
2022-08-22 29.73 29.75 29.45 29.49 1.6M
2022-08-19 29.99 30.06 29.76 29.98 1.4M
2022-08-18 30.20 30.31 30.02 30.07 1.0M
2022-08-17 30.30 30.34 30.02 30.19 1.2M
2022-08-16 30.33 30.61 30.30 30.58 1.2M
2022-08-15 30.36 30.48 30.28 30.42 1.2M
2022-08-12 30.48 30.55 30.32 30.53 1.2M
2022-08-11 30.50 30.66 30.35 30.36 0.9M
2022-08-10 30.70 30.78 30.32 30.39 1.3M
2022-08-09 30.46 30.46 30.15 30.28 1.0M
2022-08-08 30.38 30.78 30.28 30.45 1.5M
2022-08-05 30.15 30.39 30.13 30.26 0.7M
2022-08-04 30.34 30.36 30.04 30.34 0.9M
2022-08-03 30.24 30.41 30.05 30.21 1.3M
2022-08-02 30.84 30.90 30.05 30.07 1.8M
2022-08-01 30.90 31.19 30.50 30.99 1.3M
2022-07-29 31.20 31.46 30.94 30.97 1.4M
2022-07-28 30.50 31.21 30.36 31.14 2.1M
2022-07-27 29.35 30.39 29.35 30.19 1.8M
2022-07-26 29.48 29.71 29.32 29.35 1.2M
2022-07-25 29.05 29.65 28.98 29.59 1.1M
2022-07-22 29.50 29.56 29.01 29.17 1.1M
2022-07-21 29.15 29.48 28.88 29.48 1.0M
2022-07-20 29.29 29.45 29.06 29.42 1.5M
2022-07-19 28.71 29.44 28.71 29.36 1.1M
2022-07-18 28.68 28.81 28.38 28.51 1.0M
2022-07-15 28.52 28.78 27.96 28.57 1.5M
2022-07-14 27.97 28.19 27.68 28.04 0.9M
2022-07-13 27.99 28.44 27.90 28.37 1.2M
2022-07-12 27.99 28.43 27.92 28.16 0.8M
2022-07-11 28.10 28.28 27.89 28.04 0.8M
2022-07-08 28.15 28.28 27.84 28.12 1.1M
2022-07-07 27.94 28.39 27.94 28.01 1.2M
2022-07-06 28.26 28.53 27.70 27.83 1.5M
2022-07-05 27.87 28.39 27.47 28.38 1.2M
2022-07-01 27.51 28.25 27.51 28.19 1.3M
2022-06-30 27.53 28.00 27.29 27.67 1.5M
2022-06-29 28.11 28.38 27.70 27.89 1.3M
2022-06-28 29.07 29.43 28.74 28.89 1.8M
2022-06-27 29.16 29.20 28.62 28.74 2.0M
2022-06-24 28.86 29.60 28.84 29.03 3.9M
2022-06-23 28.12 28.63 28.01 28.62 1.4M
2022-06-22 27.58 28.35 27.50 28.14 2.1M
2022-06-21 27.92 28.10 27.55 27.69 1.6M
2022-06-17 26.25 27.39 26.24 27.29 3.1M
2022-06-16 26.99 27.23 25.99 26.14 2.8M
2022-06-15 27.27 27.90 26.92 27.45 2.3M
2022-06-14 27.49 27.67 26.81 27.17 2.2M
2022-06-13 29.25 29.30 27.34 27.47 2.6M
2022-06-10 30.00 30.05 29.52 29.69 1.3M
2022-06-09 30.65 30.79 30.23 30.26 1.2M
2022-06-08 30.93 30.95 30.50 30.61 1.0M
2022-06-07 30.75 31.20 30.69 31.20 1.0M
2022-06-06 31.19 31.24 30.80 30.85 0.9M
2022-06-03 31.13 31.17 30.81 30.86 0.7M
2022-06-02 31.13 31.29 30.72 31.29 0.9M
2022-06-01 31.27 31.27 30.55 31.04 0.8M
2022-05-31 31.09 31.33 30.95 31.11 1.0M
2022-05-27 30.97 31.35 30.89 31.33 0.9M
2022-05-26 30.67 31.01 30.65 30.88 0.9M
2022-05-25 30.21 30.64 30.16 30.49 1.1M
2022-05-24 30.18 30.29 29.53 30.24 1.0M
2022-05-23 29.84 30.30 29.65 30.18 1.2M
2022-05-20 30.05 30.10 29.11 29.59 1.7M
2022-05-19 30.03 30.40 29.81 29.84 1.3M
2022-05-18 30.71 30.77 30.13 30.27 1.5M
2022-05-17 30.72 31.13 30.61 30.99 1.5M
2022-05-16 30.25 30.76 30.01 30.54 1.4M
2022-05-13 29.66 30.41 29.55 30.22 1.4M
2022-05-12 29.44 29.55 28.85 29.44 1.8M
2022-05-11 29.91 30.34 29.41 29.44 1.5M
2022-05-10 30.07 30.39 29.43 29.91 1.5M
2022-05-09 30.19 30.28 29.65 29.79 2.1M
2022-05-06 30.48 30.70 30.11 30.43 1.4M
2022-05-05 31.18 31.29 30.40 30.55 2.0M
2022-05-04 31.08 31.48 30.78 31.39 1.5M
2022-05-03 30.00 31.06 29.94 30.94 1.8M
2022-05-02 30.32 30.46 29.54 29.96 2.5M
2022-04-29 30.91 30.96 30.03 30.04 2.2M
2022-04-28 30.78 31.32 30.70 31.06 1.3M
2022-04-27 30.95 31.19 30.66 30.66 1.4M
2022-04-26 31.43 31.63 31.01 31.04 1.8M
2022-04-25 31.34 31.64 30.92 31.53 1.5M
2022-04-22 31.91 31.98 31.50 31.53 1.1M
2022-04-21 32.27 32.46 31.89 31.92 0.9M
2022-04-20 31.72 32.33 31.63 32.19 1.2M
2022-04-19 31.83 31.96 31.39 31.45 1.5M
2022-04-18 31.90 32.16 31.74 31.83 0.9M
2022-04-14 32.09 32.34 31.86 31.94 1.4M
2022-04-13 31.91 32.31 31.85 31.96 1.5M
2022-04-12 31.61 31.98 31.53 31.87 1.0M
2022-04-11 31.39 31.70 31.27 31.52 1.0M
2022-04-08 31.33 31.51 31.19 31.31 1.2M
2022-04-07 31.75 31.81 31.26 31.32 1.7M
2022-04-06 31.69 31.72 31.42 31.67 1.1M
2022-04-05 32.06 32.25 31.65 31.69 1.0M
2022-04-04 32.00 32.07 31.47 32.00 1.3M
2022-04-01 31.83 32.15 31.60 32.04 1.3M
2022-03-31 31.80 32.13 31.75 31.79 1.4M
2022-03-30 32.20 32.28 31.82 31.89 2.0M
2022-03-29 32.39 32.91 32.22 32.90 2.2M
2022-03-28 32.06 32.34 31.92 32.14 2.2M
2022-03-25 31.55 32.15 31.55 32.11 3.1M
2022-03-24 31.13 31.90 31.08 31.54 3.3M
2022-03-23 32.00 32.09 31.77 31.94 1.1M
2022-03-22 31.83 32.08 31.75 32.02 1.2M
2022-03-21 31.70 31.76 31.56 31.71 1.1M
2022-03-18 31.53 31.71 31.39 31.61 2.2M
2022-03-17 31.38 31.82 31.31 31.74 1.3M
2022-03-16 31.31 31.64 31.00 31.53 1.6M
2022-03-15 31.44 31.57 30.99 31.20 1.5M
2022-03-14 31.80 31.86 31.05 31.34 1.0M
2022-03-11 31.26 31.80 31.21 31.55 1.2M
2022-03-10 31.00 31.37 30.71 31.29 1.5M
2022-03-09 31.79 31.90 31.16 31.18 1.9M
2022-03-08 31.31 31.85 31.22 31.28 1.3M
2022-03-07 31.71 31.77 31.34 31.35 2.2M
2022-03-04 31.55 31.80 31.31 31.78 0.9M
2022-03-03 32.00 32.09 31.55 31.84 1.1M
2022-03-02 31.40 32.01 31.33 31.92 1.3M
2022-03-01 31.75 31.75 30.85 31.29 1.3M
2022-02-28 31.37 31.86 31.14 31.78 1.9M
2022-02-25 31.21 31.73 31.12 31.65 1.8M
2022-02-24 30.00 31.26 29.76 31.09 2.0M
2022-02-23 31.10 31.31 30.57 30.61 1.5M
2022-02-22 31.55 31.61 30.65 30.95 2.1M
2022-02-18 31.68 32.15 31.68 31.82 1.3M
2022-02-17 32.16 32.30 31.68 31.78 1.4M
2022-02-16 31.91 32.45 31.82 32.27 1.5M
2022-02-15 31.59 31.93 31.52 31.89 1.2M
2022-02-14 31.42 31.59 31.03 31.30 1.4M
2022-02-11 31.29 31.78 30.96 31.28 2.0M
2022-02-10 31.76 32.26 31.14 31.28 2.2M
2022-02-09 31.28 31.91 31.15 31.76 2.4M
2022-02-08 30.85 30.97 30.50 30.74 1.5M
2022-02-07 30.81 31.09 30.67 30.85 1.2M
2022-02-04 30.61 30.89 30.25 30.77 1.7M
2022-02-03 31.00 31.15 30.70 30.79 1.6M
2022-02-02 31.32 31.42 30.96 31.20 1.7M
2022-02-01 31.44 31.44 30.75 31.32 1.2M
2022-01-31 30.33 31.43 30.30 31.42 1.2M
2022-01-28 29.90 30.51 29.53 30.50 1.4M
2022-01-27 30.75 31.07 29.81 30.02 1.5M
2022-01-26 31.09 31.48 30.35 30.48 1.8M
2022-01-25 30.04 31.13 29.70 30.87 1.7M
2022-01-24 30.16 30.57 29.26 30.46 2.5M
2022-01-21 30.72 30.98 30.45 30.56 1.5M
2022-01-20 31.22 31.61 30.79 30.82 1.0M
2022-01-19 31.85 31.86 31.24 31.25 1.2M
2022-01-18 31.87 32.17 31.70 31.77 1.3M
2022-01-14 31.88 31.95 31.47 31.91 1.2M
2022-01-13 32.20 32.45 31.87 31.95 1.0M
2022-01-12 32.00 32.31 31.87 31.99 1.1M
2022-01-11 31.50 31.97 31.42 31.94 1.3M
2022-01-10 31.35 31.57 31.13 31.41 1.1M
2022-01-07 31.20 31.55 31.20 31.31 1.0M
2022-01-06 31.02 31.35 30.87 31.12 1.0M
2022-01-05 31.32 31.46 30.81 30.82 1.1M
2022-01-04 31.27 31.60 31.04 31.29 1.1M
2022-01-03 30.73 31.37 30.72 31.11 1.2M