시장 데이터를 불러오는 중
Saul Centers, Inc. Depositary Shares, each representing 1/100th of a share of 6.125% Series D Cumulative Redeemable Preferred Stock · BFS-PD · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,664 | ₩25,664 | ₩25,664 | ₩25,664 | 0.00% | 415 |
| 2026.10.08 | ₩25,410 | ₩25,443 | ₩25,222 | ₩25,302 | -0.42% | 1.3만 |
| 2026.10.07 | ₩25,519 | ₩25,519 | ₩25,249 | ₩25,249 | -1.06% | 1.6천 |
| 2026.10.06 | ₩25,550 | ₩25,597 | ₩25,490 | ₩25,584 | +0.13% | 1.9천 |
| 2026.10.05 | ₩25,517 | ₩25,834 | ₩25,517 | ₩25,664 | +0.58% | 2.3천 |
| 2026.10.02 | ₩25,463 | ₩25,973 | ₩25,463 | ₩25,691 | +0.90% | 6.2천 |
| 2026.10.01 | ₩26,040 | ₩26,040 | ₩25,490 | ₩25,490 | -2.11% | 1만 |
| 2026.09.30 | ₩25,705 | ₩26,375 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,040 |
| +1.30% |
| 6.6천 |
| 2026.09.29 | ₩25,503 | ₩26,228 | ₩25,503 | ₩25,691 | +0.74% | 3천 |
|---|
| 2026.09.28 | ₩25,658 | ₩26,127 | ₩25,490 | ₩25,490 | -0.65% | 5.8천 |
|---|
| 2026.09.25 | ₩25,917 | ₩25,917 | ₩25,483 | ₩25,483 | -1.67% | 3.3천 |
|---|
| 2026.09.24 | ₩26,228 | ₩26,418 | ₩25,799 | ₩25,799 | -1.64% | 1만 |
|---|
| 2026.09.23 | ₩26,966 | ₩26,966 | ₩26,349 | ₩26,483 | -1.79% | 6천 |
|---|
| 2026.09.22 | ₩26,738 | ₩27,301 | ₩26,738 | ₩27,167 | +1.61% | 966 |
|---|
| 2026.09.21 | ₩26,697 | ₩26,979 | ₩26,697 | ₩26,979 | +1.06% | 1.1천 |
|---|
| 2026.09.18 | ₩26,765 | ₩26,765 | ₩26,561 | ₩26,570 | -0.73% | 5천 |
|---|
| 2026.09.17 | ₩26,604 | ₩27,060 | ₩26,577 | ₩26,825 | +0.83% | 1.4만 |
|---|
| 2026.09.16 | ₩26,926 | ₩26,966 | ₩26,577 | ₩26,684 | -0.90% | 6.7천 |
|---|
| 2026.09.15 | ₩27,073 | ₩27,073 | ₩26,939 | ₩27,006 | -0.25% | 3.4천 |
|---|
| 2026.09.14 | ₩27,180 | ₩27,502 | ₩27,073 | ₩27,073 | -0.39% | 2.4천 |
|---|
| 2026.09.11 | ₩27,382 | ₩27,382 | ₩27,180 | ₩27,180 | -0.73% | 4.1천 |
|---|
| 2026.09.10 | ₩27,637 | ₩27,637 | ₩27,395 | ₩27,422 | -0.78% | 3.4천 |
|---|
| 2026.09.09 | ₩27,489 | ₩27,596 | ₩27,435 | ₩27,435 | -0.20% | 1.1천 |
|---|
| 2026.09.08 | ₩27,569 | ₩27,744 | ₩27,435 | ₩27,502 | -0.24% | 1.1천 |
|---|
| 2026.09.04 | ₩27,502 | ₩27,650 | ₩27,502 | ₩27,569 | +0.24% | 2.1천 |
|---|
| 2026.09.03 | ₩27,395 | ₩27,771 | ₩27,395 | ₩27,502 | +0.39% | 1.5천 |
|---|
| 2026.09.02 | ₩27,167 | ₩27,905 | ₩27,167 | ₩27,905 | +2.72% | 694 |
|---|
| 2026.09.01 | ₩27,905 | ₩27,905 | ₩27,905 | ₩27,905 | 0.00% | 283 |
|---|
| 2026.08.31 | ₩27,905 | ₩27,905 | ₩27,875 | ₩27,875 | -0.11% | 570 |
|---|
| 2026.08.28 | ₩27,690 | ₩27,690 | ₩27,690 | ₩27,690 | 0.00% | 1.2천 |
|---|
| 2026.08.27 | ₩27,690 | ₩27,690 | ₩27,610 | ₩27,615 | -0.27% | 1.1천 |
|---|
| 2026.08.26 | ₩27,556 | ₩27,677 | ₩27,556 | ₩27,677 | +0.44% | 2.3천 |
|---|
| 2026.08.25 | ₩27,650 | ₩27,918 | ₩27,382 | ₩27,918 | +0.97% | 1.7천 |
|---|
| 2026.08.24 | ₩27,851 | ₩27,905 | ₩27,838 | ₩27,838 | -0.05% | 1.9천 |
|---|
| 2026.08.21 | ₩27,865 | ₩27,999 | ₩27,838 | ₩27,838 | -0.10% | 4천 |
|---|
| 2026.08.20 | ₩27,918 | ₩28,066 | ₩27,918 | ₩28,066 | +0.53% | 385 |
|---|
| 2026.08.19 | ₩27,918 | ₩28,046 | ₩27,851 | ₩27,918 | 0.00% | 1.9천 |
|---|
| 2026.08.18 | ₩27,905 | ₩28,093 | ₩27,905 | ₩28,093 | +0.67% | 674 |
|---|
| 2026.08.17 | ₩27,891 | ₩28,093 | ₩27,865 | ₩27,865 | -0.10% | 477 |
|---|
| 2026.08.14 | ₩28,012 | ₩28,012 | ₩28,012 | ₩28,012 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩27,985 | ₩28,012 | ₩27,985 | ₩28,012 | +0.10% | 786 |
|---|
| 2026.08.12 | ₩27,811 | ₩28,173 | ₩27,811 | ₩28,173 | +1.30% | 1.1천 |
|---|
| 2026.08.11 | ₩27,757 | ₩28,254 | ₩27,757 | ₩27,985 | +0.82% | 1.7천 |
|---|
| 2026.08.10 | ₩27,824 | ₩27,905 | ₩27,757 | ₩27,771 | -0.19% | 2천 |
|---|
| 2026.08.07 | ₩27,798 | ₩27,838 | ₩27,798 | ₩27,838 | +0.14% | 602 |
|---|
| 2026.08.06 | ₩27,999 | ₩27,999 | ₩27,771 | ₩27,972 | -0.10% | 1.6천 |
|---|
| 2026.08.05 | ₩28,012 | ₩28,126 | ₩28,012 | ₩28,126 | +0.41% | 606 |
|---|
| 2026.08.04 | ₩28,052 | ₩28,106 | ₩27,663 | ₩28,106 | +0.19% | 8.9천 |
|---|
| 2026.08.03 | ₩28,052 | ₩28,052 | ₩28,052 | ₩28,052 | 0.00% | 979 |
|---|
| 2026.07.31 | ₩28,173 | ₩28,173 | ₩28,106 | ₩28,173 | 0.00% | 2.7천 |
|---|
| 2026.07.30 | ₩28,750 | ₩28,750 | ₩28,120 | ₩28,120 | -2.19% | 3.6천 |
|---|
| 2026.07.29 | ₩28,321 | ₩28,455 | ₩28,321 | ₩28,455 | +0.47% | 432 |
|---|
| 2026.07.28 | ₩28,509 | ₩28,509 | ₩28,388 | ₩28,441 | -0.24% | 2천 |
|---|
| 2026.07.27 | ₩28,348 | ₩28,562 | ₩28,348 | ₩28,562 | +0.76% | 547 |
|---|
| 2026.07.24 | ₩28,576 | ₩28,576 | ₩28,576 | ₩28,576 | 0.00% | 122 |
|---|
| 2026.07.23 | ₩28,509 | ₩28,609 | ₩28,267 | ₩28,267 | -0.85% | 2.7천 |
|---|
| 2026.07.22 | ₩28,589 | ₩28,777 | ₩28,388 | ₩28,388 | -0.70% | 4천 |
|---|
| 2026.07.21 | ₩28,509 | ₩28,763 | ₩28,509 | ₩28,763 | +0.89% | 497 |
|---|
| 2026.07.20 | ₩28,938 | ₩28,938 | ₩28,589 | ₩28,589 | -1.21% | 695 |
|---|
| 2026.07.17 | ₩29,467 | ₩29,467 | ₩29,467 | ₩29,467 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩29,467 | ₩29,467 | ₩29,467 | ₩29,467 | 0.00% | 400 |
|---|
| 2026.07.15 | ₩28,267 | ₩28,428 | ₩28,267 | ₩28,428 | +0.57% | 1.6천 |
|---|
| 2026.07.14 | ₩28,240 | ₩28,696 | ₩28,240 | ₩28,428 | +0.67% | 735 |
|---|
| 2026.07.13 | ₩28,200 | ₩28,213 | ₩28,173 | ₩28,173 | -0.09% | 2.1천 |
|---|
| 2026.07.10 | ₩27,730 | ₩28,173 | ₩27,730 | ₩28,173 | +1.60% | 3.1천 |
|---|
| 2026.07.09 | ₩27,650 | ₩27,959 | ₩27,650 | ₩27,959 | +1.12% | 873 |
|---|
| 2026.07.08 | ₩27,744 | ₩27,744 | ₩27,744 | ₩27,744 | 0.00% | 356 |
|---|
| 2026.07.07 | ₩28,026 | ₩28,120 | ₩28,026 | ₩28,120 | +0.34% | 2천 |
|---|
| 2026.07.06 | ₩27,824 | ₩27,985 | ₩27,824 | ₩27,932 | +0.39% | 5.9천 |
|---|
| 2026.07.02 | ₩27,529 | ₩27,865 | ₩27,529 | ₩27,865 | +1.22% | 1.4만 |
|---|
| 2026.07.01 | ₩27,945 | ₩27,945 | ₩27,757 | ₩27,798 | -0.53% | 2.5천 |
|---|
| 2026.06.30 | ₩28,039 | ₩28,173 | ₩28,039 | ₩28,052 | +0.05% | 823 |
|---|
| 2026.06.29 | ₩28,455 | ₩28,455 | ₩28,428 | ₩28,428 | -0.09% | 542 |
|---|
| 2026.06.26 | ₩27,972 | ₩28,240 | ₩27,972 | ₩28,106 | +0.48% | 2.7천 |
|---|
| 2026.06.25 | ₩27,972 | ₩27,972 | ₩27,972 | ₩27,972 | 0.00% | 1.9천 |
|---|
| 2026.06.24 | ₩28,052 | ₩28,052 | ₩28,052 | ₩28,052 | 0.00% | 569 |
|---|
| 2026.06.23 | ₩28,052 | ₩28,052 | ₩28,052 | ₩28,052 | 0.00% | 279 |
|---|
| 2026.06.22 | ₩27,972 | ₩27,972 | ₩27,972 | ₩27,972 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩28,187 | ₩28,374 | ₩27,972 | ₩27,972 | -0.76% | 1.2천 |
|---|
| 2026.06.17 | ₩27,972 | ₩28,160 | ₩27,972 | ₩28,160 | +0.67% | 3.4천 |
|---|
| 2026.06.16 | ₩27,972 | ₩28,039 | ₩27,972 | ₩28,039 | +0.24% | 290 |
|---|
| 2026.06.15 | ₩27,972 | ₩27,972 | ₩27,972 | ₩27,972 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩27,972 | ₩27,972 | ₩27,972 | ₩27,972 | +0.00% | 366 |
|---|
| 2026.06.11 | ₩28,106 | ₩28,435 | ₩28,106 | ₩28,160 | +0.19% | 3.3천 |
|---|
| 2026.06.10 | ₩28,301 | ₩28,301 | ₩28,093 | ₩28,093 | -0.74% | 3.9천 |
|---|
| 2026.06.09 | ₩28,039 | ₩28,777 | ₩27,985 | ₩28,354 | +1.12% | 1.6천 |
|---|
| 2026.06.08 | ₩28,039 | ₩28,408 | ₩28,039 | ₩28,408 | +1.32% | 962 |
|---|
| 2026.06.05 | ₩28,052 | ₩28,079 | ₩28,039 | ₩28,039 | -0.05% | 770 |
|---|
| 2026.06.04 | ₩28,187 | ₩28,187 | ₩28,187 | ₩28,187 | 0.00% | 132 |
|---|
| 2026.06.03 | ₩28,321 | ₩28,408 | ₩28,039 | ₩28,408 | +0.31% | 1.2천 |
|---|
| 2026.06.02 | ₩28,267 | ₩28,777 | ₩28,267 | ₩28,515 | +0.88% | 904 |
|---|
| 2026.06.01 | ₩28,254 | ₩28,374 | ₩28,254 | ₩28,374 | +0.43% | 220 |
|---|
| 2026.05.29 | ₩28,334 | ₩28,455 | ₩28,334 | ₩28,374 | +0.14% | 878 |
|---|
| 2026.05.28 | ₩28,039 | ₩28,522 | ₩28,039 | ₩28,522 | +1.72% | 1.7천 |
|---|
| 2026.05.27 | ₩28,039 | ₩28,173 | ₩28,039 | ₩28,137 | +0.35% | 1.3천 |
|---|
| 2026.05.26 | ₩28,039 | ₩28,173 | ₩28,039 | ₩28,106 | +0.24% | 1.1천 |
|---|
| 2026.05.22 | ₩27,771 | ₩28,106 | ₩27,771 | ₩28,106 | +1.21% | 2.5천 |
|---|
| 2026.05.21 | ₩27,757 | ₩27,838 | ₩27,757 | ₩27,838 | +0.29% | 249 |
|---|
| 2026.05.20 | ₩27,757 | ₩27,838 | ₩27,757 | ₩27,838 | +0.29% | 3천 |
|---|
| 2026.05.19 | ₩27,972 | ₩28,106 | ₩27,932 | ₩27,932 | -0.14% | 7.9천 |
|---|
| 2026.05.18 | ₩27,905 | ₩27,972 | ₩27,905 | ₩27,972 | +0.24% | 650 |
|---|
| 2026.05.15 | ₩27,905 | ₩28,039 | ₩27,905 | ₩28,039 | +0.48% | 900 |
|---|
| 2026.05.14 | ₩27,663 | ₩28,039 | ₩27,663 | ₩27,972 | +1.12% | 1.1만 |
|---|
| 2026.05.13 | ₩27,502 | ₩27,824 | ₩27,502 | ₩27,650 | +0.54% | 2.4천 |
|---|
| 2026.05.12 | ₩27,476 | ₩27,690 | ₩27,288 | ₩27,476 | 0.00% | 4.4천 |
|---|
| 2026.05.11 | ₩27,569 | ₩27,663 | ₩27,248 | ₩27,663 | +0.34% | 2.9천 |
|---|
| 2026.05.08 | ₩27,637 | ₩27,771 | ₩27,637 | ₩27,744 | +0.39% | 1.3천 |
|---|
| 2026.05.07 | ₩27,663 | ₩27,744 | ₩27,556 | ₩27,596 | -0.24% | 1.1천 |
|---|
| 2026.05.06 | ₩27,328 | ₩27,710 | ₩27,320 | ₩27,710 | +1.40% | 2.9천 |
|---|
| 2026.05.05 | ₩27,073 | ₩27,442 | ₩27,025 | ₩27,442 | +1.36% | 4.5천 |
|---|
| 2026.05.04 | ₩27,060 | ₩27,100 | ₩26,899 | ₩27,073 | +0.05% | 1.5만 |
|---|
| 2026.05.01 | ₩27,288 | ₩27,288 | ₩26,926 | ₩27,127 | -0.59% | 2.9만 |
|---|
| 2026.04.30 | ₩27,234 | ₩27,348 | ₩27,194 | ₩27,234 | 0.00% | 2만 |
|---|
| 2026.04.29 | ₩27,247 | ₩27,341 | ₩27,247 | ₩27,341 | +0.34% | 3.1천 |
|---|
| 2026.04.28 | ₩27,355 | ₩27,368 | ₩27,234 | ₩27,321 | -0.12% | 9.1천 |
|---|
| 2026.04.27 | ₩27,355 | ₩27,368 | ₩27,341 | ₩27,357 | +0.01% | 1.6천 |
|---|
| 2026.04.24 | ₩27,368 | ₩27,502 | ₩27,368 | ₩27,368 | 0.00% | 8.6천 |
|---|
| 2026.04.23 | ₩27,247 | ₩27,301 | ₩27,234 | ₩27,234 | -0.05% | 1.3천 |
|---|
| 2026.04.22 | ₩27,274 | ₩27,274 | ₩27,171 | ₩27,227 | -0.17% | 7천 |
|---|
| 2026.04.21 | ₩27,382 | ₩27,455 | ₩27,234 | ₩27,261 | -0.44% | 8.3천 |
|---|
| 2026.04.20 | ₩27,502 | ₩27,502 | ₩27,368 | ₩27,368 | -0.49% | 9천 |
|---|
| 2026.04.17 | ₩27,502 | ₩27,569 | ₩27,455 | ₩27,489 | -0.05% | 4.7천 |
|---|
| 2026.04.16 | ₩27,489 | ₩27,502 | ₩27,368 | ₩27,368 | -0.44% | 1.1만 |
|---|
| 2026.04.15 | ₩27,502 | ₩27,502 | ₩27,422 | ₩27,489 | -0.05% | 1.5만 |
|---|
| 2026.04.14 | ₩27,328 | ₩27,569 | ₩27,315 | ₩27,489 | +0.59% | 1.2만 |
|---|
| 2026.04.13 | ₩27,355 | ₩27,529 | ₩27,250 | ₩27,308 | -0.17% | 4.3천 |
|---|
| 2026.04.10 | ₩27,395 | ₩27,489 | ₩27,194 | ₩27,221 | -0.64% | 1만 |
|---|
| 2026.04.09 | ₩27,341 | ₩27,368 | ₩27,167 | ₩27,234 | -0.39% | 3.2만 |
|---|
| 2026.04.08 | ₩27,637 | ₩28,160 | ₩27,348 | ₩27,355 | -1.02% | 0 |
|---|
| 2026.04.07 | ₩27,623 | ₩27,623 | ₩27,437 | ₩27,569 | -0.19% | 1.8천 |
|---|
| 2026.04.06 | ₩27,838 | ₩27,838 | ₩27,167 | ₩27,811 | -0.10% | 6.8천 |
|---|
| 2026.04.02 | ₩27,301 | ₩27,959 | ₩27,274 | ₩27,811 | +1.87% | 6천 |
|---|
| 2026.04.01 | ₩27,489 | ₩27,489 | ₩27,489 | ₩27,489 | 0.00% | 260 |
|---|
| 2026.03.31 | ₩27,618 | ₩27,637 | ₩27,502 | ₩27,637 | +0.07% | 4.6천 |
|---|
| 2026.03.30 | ₩27,677 | ₩27,677 | ₩27,395 | ₩27,395 | -1.02% | 5.3천 |
|---|
| 2026.03.27 | ₩28,307 | ₩28,307 | ₩27,704 | ₩27,704 | -2.13% | 604 |
|---|
| 2026.03.26 | ₩27,543 | ₩27,744 | ₩27,543 | ₩27,610 | +0.24% | 1.2천 |
|---|
| 2026.03.25 | ₩27,730 | ₩27,744 | ₩27,717 | ₩27,717 | -0.05% | 3.1천 |
|---|
| 2026.03.24 | ₩27,791 | ₩27,791 | ₩27,744 | ₩27,791 | 0.00% | 1.7천 |
|---|
| 2026.03.23 | ₩27,704 | ₩27,932 | ₩27,610 | ₩27,744 | +0.15% | 6.9천 |
|---|
| 2026.03.20 | ₩27,583 | ₩27,637 | ₩27,382 | ₩27,569 | -0.05% | 5.3천 |
|---|
| 2026.03.19 | ₩27,798 | ₩27,811 | ₩27,723 | ₩27,723 | -0.27% | 879 |
|---|
| 2026.03.18 | ₩27,744 | ₩27,851 | ₩27,663 | ₩27,674 | -0.25% | 1.3천 |
|---|
| 2026.03.17 | ₩27,744 | ₩28,055 | ₩27,744 | ₩27,824 | +0.29% | 3.1천 |
|---|
| 2026.03.16 | ₩27,583 | ₩27,838 | ₩27,583 | ₩27,583 | 0.00% | 220 |
|---|
| 2026.03.13 | ₩27,771 | ₩27,780 | ₩27,583 | ₩27,704 | -0.24% | 1.4천 |
|---|
| 2026.03.12 | ₩27,704 | ₩27,771 | ₩27,637 | ₩27,771 | +0.24% | 2.5천 |
|---|
| 2026.03.11 | ₩27,771 | ₩27,771 | ₩27,650 | ₩27,771 | 0.00% | 5.8천 |
|---|
| 2026.03.10 | ₩27,999 | ₩27,999 | ₩27,865 | ₩27,865 | -0.48% | 7 |
|---|
| 2026.03.09 | ₩27,771 | ₩27,798 | ₩27,771 | ₩27,771 | 0.00% | 7 |
|---|
| 2026.03.06 | ₩27,918 | ₩28,086 | ₩27,838 | ₩27,838 | -0.29% | 7 |
|---|
| 2026.03.05 | ₩27,972 | ₩28,039 | ₩27,744 | ₩27,891 | -0.29% | 7 |
|---|
| 2026.03.04 | ₩28,307 | ₩28,307 | ₩28,140 | ₩28,140 | -0.59% | 7 |
|---|
| 2026.03.03 | ₩28,441 | ₩28,441 | ₩28,281 | ₩28,281 | -0.57% | 7 |
|---|
| 2026.03.02 | ₩28,589 | ₩28,831 | ₩28,455 | ₩28,523 | -0.23% | 7 |
|---|
| 2026.02.27 | ₩28,710 | ₩28,878 | ₩28,602 | ₩28,649 | -0.21% | 7 |
|---|
| 2026.02.26 | ₩28,911 | ₩29,045 | ₩28,878 | ₩28,878 | -0.12% | 1.7천 |
|---|
| 2026.02.25 | ₩28,879 | ₩28,911 | ₩28,777 | ₩28,911 | +0.11% | 7 |
|---|
| 2026.02.24 | ₩28,750 | ₩28,924 | ₩28,750 | ₩28,924 | +0.61% | 7 |
|---|
| 2026.02.23 | ₩28,763 | ₩28,884 | ₩28,589 | ₩28,737 | -0.09% | 7 |
|---|
| 2026.02.20 | ₩28,871 | ₩28,958 | ₩28,844 | ₩28,911 | +0.14% | 2.6천 |
|---|
| 2026.02.19 | ₩28,911 | ₩28,951 | ₩28,898 | ₩28,951 | +0.14% | 721 |
|---|
| 2026.02.18 | ₩28,911 | ₩29,129 | ₩28,911 | ₩29,129 | +0.76% | 2천 |
|---|
| 2026.02.17 | ₩29,340 | ₩29,340 | ₩28,871 | ₩28,951 | -1.33% | 2.8천 |
|---|
| 2026.02.13 | ₩28,683 | ₩29,132 | ₩28,683 | ₩28,965 | +0.98% | 3천 |
|---|
| 2026.02.12 | ₩28,441 | ₩28,978 | ₩28,441 | ₩28,978 | +1.89% | 412 |
|---|
| 2026.02.11 | ₩28,441 | ₩28,831 | ₩28,441 | ₩28,455 | +0.05% | 2.6천 |
|---|
| 2026.02.10 | ₩28,254 | ₩28,509 | ₩28,254 | ₩28,441 | +0.66% | 3.9천 |
|---|
| 2026.02.09 | ₩28,401 | ₩28,553 | ₩28,173 | ₩28,415 | +0.05% | 3.4천 |
|---|
| 2026.02.06 | ₩28,441 | ₩28,656 | ₩28,173 | ₩28,656 | +0.75% | 2천 |
|---|
| 2026.02.05 | ₩28,629 | ₩28,629 | ₩28,173 | ₩28,401 | -0.80% | 6.6천 |
|---|
| 2026.02.04 | ₩28,374 | ₩28,549 | ₩28,304 | ₩28,549 | +0.61% | 3.7천 |
|---|
| 2026.02.03 | ₩27,717 | ₩28,576 | ₩27,516 | ₩28,173 | +1.65% | 2.7만 |
|---|
| 2026.02.02 | ₩28,001 | ₩28,001 | ₩28,001 | ₩28,001 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩28,001 | ₩28,001 | ₩28,001 | ₩28,001 | 0.00% | 300 |
|---|
| 2026.01.29 | ₩28,307 | ₩28,307 | ₩27,972 | ₩27,985 | -1.14% | 1.8천 |
|---|
| 2026.01.28 | ₩28,221 | ₩28,294 | ₩28,173 | ₩28,294 | +0.26% | 828 |
|---|
| 2026.01.27 | ₩28,428 | ₩28,441 | ₩28,012 | ₩28,207 | -0.78% | 4.8천 |
|---|
| 2026.01.26 | ₩28,604 | ₩28,978 | ₩28,213 | ₩28,441 | -0.57% | 6.2천 |
|---|
| 2026.01.23 | ₩28,882 | ₩28,884 | ₩28,509 | ₩28,670 | -0.74% | 7.3천 |
|---|
| 2026.01.22 | ₩28,643 | ₩28,844 | ₩28,643 | ₩28,844 | +0.70% | 435 |
|---|
| 2026.01.21 | ₩28,482 | ₩28,696 | ₩28,468 | ₩28,576 | +0.33% | 4천 |
|---|
| 2026.01.20 | ₩28,723 | ₩28,723 | ₩28,455 | ₩28,455 | -0.93% | 1.1천 |
|---|
| 2026.01.16 | ₩28,844 | ₩28,844 | ₩28,844 | ₩28,844 | 0.00% | 365 |
|---|
| 2026.01.15 | ₩28,602 | ₩28,710 | ₩28,455 | ₩28,710 | +0.38% | 1.5천 |
|---|
| 2026.01.14 | ₩28,102 | ₩28,522 | ₩28,066 | ₩28,428 | +1.16% | 1.4만 |
|---|
| 2026.01.13 | ₩28,133 | ₩28,173 | ₩28,133 | ₩28,146 | +0.05% | 3.2천 |
|---|
| 2026.01.12 | ₩28,240 | ₩28,441 | ₩28,099 | ₩28,142 | -0.35% | 1.5천 |
|---|
| 2026.01.09 | ₩27,891 | ₩28,240 | ₩27,891 | ₩28,079 | +0.67% | 4.2천 |
|---|
| 2026.01.08 | ₩27,637 | ₩27,771 | ₩27,637 | ₩27,704 | +0.24% | 8.3천 |
|---|
| 2026.01.07 | ₩27,905 | ₩27,905 | ₩27,637 | ₩27,637 | -0.96% | 1.6천 |
|---|
| 2026.01.06 | ₩27,576 | ₩27,677 | ₩27,576 | ₩27,677 | +0.36% | 552 |
|---|
| 2026.01.05 | ₩27,690 | ₩27,784 | ₩27,523 | ₩27,529 | -0.58% | 4.2천 |
|---|
| 2026.01.02 | ₩27,382 | ₩27,798 | ₩27,382 | ₩27,650 | +0.98% | 3.1천 |
|---|
| 2025.12.31 | ₩27,811 | ₩28,334 | ₩27,811 | ₩27,918 | +0.39% | 5.7천 |
|---|
| 2025.12.30 | ₩27,771 | ₩28,051 | ₩27,771 | ₩28,051 | +1.01% | 2.9천 |
|---|
| 2025.12.29 | ₩28,146 | ₩28,146 | ₩27,583 | ₩27,704 | -1.57% | 9.7천 |
|---|
| 2025.12.26 | ₩27,905 | ₩28,602 | ₩27,610 | ₩28,149 | +0.87% | 1.1만 |
|---|
| 2025.12.24 | ₩28,160 | ₩28,160 | ₩27,798 | ₩27,798 | -1.29% | 1.3천 |
|---|
| 2025.12.23 | ₩28,582 | ₩28,582 | ₩28,039 | ₩28,093 | -1.71% | 5.1천 |
|---|
| 2025.12.22 | ₩28,441 | ₩28,441 | ₩28,441 | ₩28,441 | 0.00% | 645 |
|---|
| 2025.12.19 | ₩27,999 | ₩28,529 | ₩27,960 | ₩28,039 | +0.14% | 5.7천 |
|---|
| 2025.12.18 | ₩27,851 | ₩28,173 | ₩27,824 | ₩28,012 | +0.58% | 3.6천 |
|---|
| 2025.12.17 | ₩28,307 | ₩28,307 | ₩27,777 | ₩27,777 | -1.87% | 2천 |
|---|
| 2025.12.16 | ₩28,106 | ₩28,307 | ₩28,106 | ₩28,307 | +0.72% | 1.4천 |
|---|
| 2025.12.15 | ₩28,361 | ₩28,576 | ₩27,207 | ₩28,348 | -0.05% | 1.5만 |
|---|
| 2025.12.12 | ₩28,723 | ₩28,723 | ₩28,173 | ₩28,173 | -1.91% | 855 |
|---|
| 2025.12.11 | ₩28,066 | ₩28,683 | ₩28,026 | ₩28,456 | +1.39% | 1.2만 |
|---|
| 2025.12.10 | ₩27,771 | ₩27,959 | ₩27,523 | ₩27,918 | +0.53% | 4.5천 |
|---|
| 2025.12.09 | ₩27,449 | ₩28,146 | ₩27,341 | ₩27,516 | +0.24% | 9.3천 |
|---|
| 2025.12.08 | ₩27,476 | ₩27,637 | ₩27,006 | ₩27,435 | -0.15% | 6.6천 |
|---|
| 2025.12.05 | ₩27,757 | ₩28,334 | ₩27,569 | ₩27,611 | -0.53% | 6.5천 |
|---|
| 2025.12.04 | ₩27,798 | ₩27,959 | ₩27,798 | ₩27,851 | +0.19% | 3.1천 |
|---|
| 2025.12.03 | ₩28,200 | ₩28,200 | ₩27,811 | ₩27,838 | -1.28% | 2.3천 |
|---|
| 2025.12.02 | ₩28,026 | ₩28,026 | ₩27,838 | ₩27,838 | -0.67% | 1천 |
|---|
| 2025.12.01 | ₩27,999 | ₩28,267 | ₩27,885 | ₩27,932 | -0.24% | 6.6천 |
|---|
| 2025.11.28 | ₩28,012 | ₩28,012 | ₩28,012 | ₩28,012 | 0.00% | 103 |
|---|
| 2025.11.26 | ₩27,435 | ₩27,972 | ₩27,435 | ₩27,884 | +1.64% | 1.6천 |
|---|
| 2025.11.25 | ₩27,637 | ₩27,918 | ₩27,637 | ₩27,918 | +1.02% | 1.6천 |
|---|
| 2025.11.24 | ₩27,798 | ₩27,798 | ₩27,798 | ₩27,798 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩27,628 | ₩27,798 | ₩27,368 | ₩27,798 | +0.61% | 476 |
|---|
| 2025.11.20 | ₩27,543 | ₩27,710 | ₩27,502 | ₩27,556 | +0.05% | 2.7천 |
|---|
| 2025.11.19 | ₩27,556 | ₩27,556 | ₩27,435 | ₩27,435 | -0.44% | 1천 |
|---|
| 2025.11.18 | ₩27,368 | ₩27,435 | ₩27,127 | ₩27,435 | +0.25% | 6.9천 |
|---|
| 2025.11.17 | ₩27,556 | ₩27,556 | ₩27,462 | ₩27,476 | -0.29% | 2.4천 |
|---|
| 2025.11.14 | ₩27,569 | ₩27,569 | ₩27,443 | ₩27,449 | -0.44% | 5.8천 |
|---|
| 2025.11.13 | ₩27,637 | ₩27,637 | ₩27,610 | ₩27,610 | -0.10% | 1천 |
|---|
| 2025.11.12 | ₩27,838 | ₩27,838 | ₩27,388 | ₩27,569 | -0.96% | 1.1만 |
|---|
| 2025.11.11 | ₩27,972 | ₩27,972 | ₩27,771 | ₩27,838 | -0.48% | 2.8천 |
|---|
| 2025.11.10 | ₩27,972 | ₩28,146 | ₩27,730 | ₩28,146 | +0.62% | 2.6천 |
|---|
| 2025.11.07 | ₩27,972 | ₩27,972 | ₩27,972 | ₩27,972 | 0.00% | 329 |
|---|
| 2025.11.06 | ₩27,918 | ₩27,959 | ₩27,882 | ₩27,959 | +0.14% | 661 |
|---|
| 2025.11.05 | ₩27,583 | ₩27,959 | ₩27,583 | ₩27,905 | +1.17% | 1.4천 |
|---|
| 2025.11.04 | ₩28,173 | ₩28,173 | ₩27,569 | ₩27,838 | -1.19% | 2.7천 |
|---|
| 2025.11.03 | ₩27,972 | ₩28,354 | ₩27,972 | ₩28,200 | +0.82% | 1.9천 |
|---|
| 2025.10.31 | ₩28,800 | ₩28,800 | ₩28,334 | ₩28,602 | -0.69% | 4.8천 |
|---|
| 2025.10.30 | ₩28,708 | ₩28,814 | ₩28,708 | ₩28,750 | +0.14% | 818 |
|---|
| 2025.10.29 | ₩29,206 | ₩29,206 | ₩28,562 | ₩28,562 | -2.20% | 788 |
|---|
| 2025.10.28 | ₩29,260 | ₩29,260 | ₩28,307 | ₩28,755 | -1.72% | 1.2천 |
|---|
| 2025.10.27 | ₩29,097 | ₩29,407 | ₩29,097 | ₩29,166 | +0.24% | 2.8천 |
|---|
| 2025.10.24 | ₩29,286 | ₩29,716 | ₩29,286 | ₩29,318 | +0.11% | 426 |
|---|
| 2025.10.23 | ₩28,898 | ₩29,421 | ₩28,898 | ₩28,898 | 0.00% | 4.4천 |
|---|
| 2025.10.22 | ₩28,954 | ₩28,954 | ₩28,954 | ₩28,954 | 0.00% | 294 |
|---|
| 2025.10.21 | ₩29,059 | ₩29,059 | ₩29,018 | ₩29,018 | -0.14% | 1.8천 |
|---|
| 2025.10.20 | ₩29,515 | ₩29,515 | ₩29,319 | ₩29,467 | -0.16% | 1.3천 |
|---|
| 2025.10.17 | ₩29,877 | ₩29,877 | ₩29,877 | ₩29,877 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩29,857 | ₩29,971 | ₩29,783 | ₩29,877 | +0.07% | 4.7천 |
|---|
| 2025.10.15 | ₩29,873 | ₩29,895 | ₩29,448 | ₩29,863 | -0.03% | 4.1천 |
|---|
| 2025.10.14 | ₩29,246 | ₩29,636 | ₩29,246 | ₩29,300 | +0.18% | 1.9천 |
|---|
| 2025.10.13 | ₩29,153 | ₩29,850 | ₩29,153 | ₩29,233 | +0.28% | 1.7천 |
|---|
| 2025.10.10 | ₩29,381 | ₩29,381 | ₩29,260 | ₩29,260 | -0.41% | 1.5천 |
|---|
