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 | ₩25,656 | ₩25,656 | ₩25,656 | ₩25,656 | 0.00% | 415 |
| 2026.10.08 | ₩25,401 | ₩25,435 | ₩25,213 | ₩25,294 | -0.42% | 1.3만 |
| 2026.10.07 | ₩25,511 | ₩25,511 | ₩25,240 | ₩25,240 | -1.06% | 1.6천 |
| 2026.10.06 | ₩25,542 | ₩25,589 | ₩25,482 | ₩25,576 | +0.13% | 1.9천 |
| 2026.10.05 | ₩25,508 | ₩25,826 | ₩25,508 | ₩25,656 | +0.58% | 2.3천 |
| 2026.10.02 | ₩25,455 | ₩25,964 | ₩25,455 | ₩25,683 | +0.90% | 6.2천 |
| 2026.10.01 | ₩26,032 | ₩26,032 | ₩25,482 | ₩25,482 | -2.11% | 1만 |
| 2026.09.30 | ₩25,696 | ₩26,367 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,032 |
| +1.30% |
| 6.6천 |
| 2026.09.29 | ₩25,495 | ₩26,219 | ₩25,495 | ₩25,683 | +0.74% | 3천 |
|---|
| 2026.09.28 | ₩25,649 | ₩26,119 | ₩25,482 | ₩25,482 | -0.65% | 5.8천 |
|---|
| 2026.09.25 | ₩25,909 | ₩25,909 | ₩25,475 | ₩25,475 | -1.67% | 3.3천 |
|---|
| 2026.09.24 | ₩26,219 | ₩26,409 | ₩25,790 | ₩25,790 | -1.64% | 1만 |
|---|
| 2026.09.23 | ₩26,957 | ₩26,957 | ₩26,340 | ₩26,474 | -1.79% | 6천 |
|---|
| 2026.09.22 | ₩26,729 | ₩27,292 | ₩26,729 | ₩27,158 | +1.61% | 966 |
|---|
| 2026.09.21 | ₩26,689 | ₩26,970 | ₩26,689 | ₩26,970 | +1.06% | 1.1천 |
|---|
| 2026.09.18 | ₩26,756 | ₩26,756 | ₩26,552 | ₩26,561 | -0.73% | 5천 |
|---|
| 2026.09.17 | ₩26,595 | ₩27,051 | ₩26,568 | ₩26,816 | +0.83% | 1.4만 |
|---|
| 2026.09.16 | ₩26,917 | ₩26,957 | ₩26,568 | ₩26,675 | -0.90% | 6.7천 |
|---|
| 2026.09.15 | ₩27,064 | ₩27,064 | ₩26,930 | ₩26,997 | -0.25% | 3.4천 |
|---|
| 2026.09.14 | ₩27,171 | ₩27,493 | ₩27,064 | ₩27,064 | -0.39% | 2.4천 |
|---|
| 2026.09.11 | ₩27,373 | ₩27,373 | ₩27,171 | ₩27,171 | -0.73% | 4.1천 |
|---|
| 2026.09.10 | ₩27,627 | ₩27,627 | ₩27,386 | ₩27,413 | -0.78% | 3.4천 |
|---|
| 2026.09.09 | ₩27,480 | ₩27,587 | ₩27,426 | ₩27,426 | -0.20% | 1.1천 |
|---|
| 2026.09.08 | ₩27,560 | ₩27,735 | ₩27,426 | ₩27,493 | -0.24% | 1.1천 |
|---|
| 2026.09.04 | ₩27,493 | ₩27,641 | ₩27,493 | ₩27,560 | +0.24% | 2.1천 |
|---|
| 2026.09.03 | ₩27,386 | ₩27,762 | ₩27,386 | ₩27,493 | +0.39% | 1.5천 |
|---|
| 2026.09.02 | ₩27,158 | ₩27,896 | ₩27,158 | ₩27,896 | +2.72% | 694 |
|---|
| 2026.09.01 | ₩27,896 | ₩27,896 | ₩27,896 | ₩27,896 | 0.00% | 283 |
|---|
| 2026.08.31 | ₩27,896 | ₩27,896 | ₩27,866 | ₩27,866 | -0.11% | 570 |
|---|
| 2026.08.28 | ₩27,681 | ₩27,681 | ₩27,681 | ₩27,681 | 0.00% | 1.2천 |
|---|
| 2026.08.27 | ₩27,681 | ₩27,681 | ₩27,601 | ₩27,606 | -0.27% | 1.1천 |
|---|
| 2026.08.26 | ₩27,547 | ₩27,668 | ₩27,547 | ₩27,668 | +0.44% | 2.3천 |
|---|
| 2026.08.25 | ₩27,641 | ₩27,909 | ₩27,373 | ₩27,909 | +0.97% | 1.7천 |
|---|
| 2026.08.24 | ₩27,842 | ₩27,896 | ₩27,829 | ₩27,829 | -0.05% | 1.9천 |
|---|
| 2026.08.21 | ₩27,855 | ₩27,990 | ₩27,829 | ₩27,829 | -0.10% | 4천 |
|---|
| 2026.08.20 | ₩27,909 | ₩28,057 | ₩27,909 | ₩28,057 | +0.53% | 385 |
|---|
| 2026.08.19 | ₩27,909 | ₩28,037 | ₩27,842 | ₩27,909 | 0.00% | 1.9천 |
|---|
| 2026.08.18 | ₩27,896 | ₩28,083 | ₩27,896 | ₩28,083 | +0.67% | 674 |
|---|
| 2026.08.17 | ₩27,882 | ₩28,083 | ₩27,856 | ₩27,856 | -0.10% | 477 |
|---|
| 2026.08.14 | ₩28,003 | ₩28,003 | ₩28,003 | ₩28,003 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩27,976 | ₩28,003 | ₩27,976 | ₩28,003 | +0.10% | 786 |
|---|
| 2026.08.12 | ₩27,802 | ₩28,164 | ₩27,802 | ₩28,164 | +1.30% | 1.1천 |
|---|
| 2026.08.11 | ₩27,748 | ₩28,244 | ₩27,748 | ₩27,976 | +0.82% | 1.7천 |
|---|
| 2026.08.10 | ₩27,815 | ₩27,896 | ₩27,748 | ₩27,762 | -0.19% | 2천 |
|---|
| 2026.08.07 | ₩27,788 | ₩27,829 | ₩27,788 | ₩27,829 | +0.14% | 602 |
|---|
| 2026.08.06 | ₩27,990 | ₩27,990 | ₩27,762 | ₩27,963 | -0.10% | 1.6천 |
|---|
| 2026.08.05 | ₩28,003 | ₩28,117 | ₩28,003 | ₩28,117 | +0.41% | 606 |
|---|
| 2026.08.04 | ₩28,043 | ₩28,097 | ₩27,654 | ₩28,097 | +0.19% | 8.9천 |
|---|
| 2026.08.03 | ₩28,043 | ₩28,043 | ₩28,043 | ₩28,043 | 0.00% | 979 |
|---|
| 2026.07.31 | ₩28,164 | ₩28,164 | ₩28,097 | ₩28,164 | 0.00% | 2.7천 |
|---|
| 2026.07.30 | ₩28,741 | ₩28,741 | ₩28,110 | ₩28,110 | -2.19% | 3.6천 |
|---|
| 2026.07.29 | ₩28,311 | ₩28,446 | ₩28,311 | ₩28,446 | +0.47% | 432 |
|---|
| 2026.07.28 | ₩28,499 | ₩28,499 | ₩28,379 | ₩28,432 | -0.24% | 2천 |
|---|
| 2026.07.27 | ₩28,338 | ₩28,553 | ₩28,338 | ₩28,553 | +0.76% | 547 |
|---|
| 2026.07.24 | ₩28,566 | ₩28,566 | ₩28,566 | ₩28,566 | 0.00% | 122 |
|---|
| 2026.07.23 | ₩28,499 | ₩28,600 | ₩28,258 | ₩28,258 | -0.85% | 2.7천 |
|---|
| 2026.07.22 | ₩28,580 | ₩28,767 | ₩28,379 | ₩28,379 | -0.70% | 4천 |
|---|
| 2026.07.21 | ₩28,499 | ₩28,754 | ₩28,499 | ₩28,754 | +0.89% | 497 |
|---|
| 2026.07.20 | ₩28,928 | ₩28,928 | ₩28,580 | ₩28,580 | -1.21% | 695 |
|---|
| 2026.07.17 | ₩29,457 | ₩29,457 | ₩29,457 | ₩29,457 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩29,457 | ₩29,457 | ₩29,457 | ₩29,457 | 0.00% | 400 |
|---|
| 2026.07.15 | ₩28,258 | ₩28,419 | ₩28,258 | ₩28,419 | +0.57% | 1.6천 |
|---|
| 2026.07.14 | ₩28,231 | ₩28,687 | ₩28,231 | ₩28,419 | +0.67% | 735 |
|---|
| 2026.07.13 | ₩28,191 | ₩28,204 | ₩28,164 | ₩28,164 | -0.09% | 2.1천 |
|---|
| 2026.07.10 | ₩27,721 | ₩28,164 | ₩27,721 | ₩28,164 | +1.60% | 3.1천 |
|---|
| 2026.07.09 | ₩27,641 | ₩27,949 | ₩27,641 | ₩27,949 | +1.12% | 873 |
|---|
| 2026.07.08 | ₩27,735 | ₩27,735 | ₩27,735 | ₩27,735 | 0.00% | 356 |
|---|
| 2026.07.07 | ₩28,016 | ₩28,110 | ₩28,016 | ₩28,110 | +0.34% | 2천 |
|---|
| 2026.07.06 | ₩27,815 | ₩27,976 | ₩27,815 | ₩27,923 | +0.39% | 5.9천 |
|---|
| 2026.07.02 | ₩27,520 | ₩27,855 | ₩27,520 | ₩27,855 | +1.22% | 1.4만 |
|---|
| 2026.07.01 | ₩27,936 | ₩27,936 | ₩27,748 | ₩27,788 | -0.53% | 2.5천 |
|---|
| 2026.06.30 | ₩28,030 | ₩28,164 | ₩28,030 | ₩28,043 | +0.05% | 823 |
|---|
| 2026.06.29 | ₩28,446 | ₩28,446 | ₩28,419 | ₩28,419 | -0.09% | 542 |
|---|
| 2026.06.26 | ₩27,963 | ₩28,231 | ₩27,963 | ₩28,097 | +0.48% | 2.7천 |
|---|
| 2026.06.25 | ₩27,963 | ₩27,963 | ₩27,963 | ₩27,963 | 0.00% | 1.9천 |
|---|
| 2026.06.24 | ₩28,043 | ₩28,043 | ₩28,043 | ₩28,043 | 0.00% | 569 |
|---|
| 2026.06.23 | ₩28,043 | ₩28,043 | ₩28,043 | ₩28,043 | 0.00% | 279 |
|---|
| 2026.06.22 | ₩27,963 | ₩27,963 | ₩27,963 | ₩27,963 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩28,177 | ₩28,365 | ₩27,963 | ₩27,963 | -0.76% | 1.2천 |
|---|
| 2026.06.17 | ₩27,963 | ₩28,151 | ₩27,963 | ₩28,151 | +0.67% | 3.4천 |
|---|
| 2026.06.16 | ₩27,963 | ₩28,030 | ₩27,963 | ₩28,030 | +0.24% | 290 |
|---|
| 2026.06.15 | ₩27,963 | ₩27,963 | ₩27,963 | ₩27,963 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩27,963 | ₩27,963 | ₩27,963 | ₩27,963 | +0.00% | 366 |
|---|
| 2026.06.11 | ₩28,097 | ₩28,425 | ₩28,097 | ₩28,151 | +0.19% | 3.3천 |
|---|
| 2026.06.10 | ₩28,291 | ₩28,291 | ₩28,083 | ₩28,083 | -0.74% | 3.9천 |
|---|
| 2026.06.09 | ₩28,030 | ₩28,767 | ₩27,976 | ₩28,345 | +1.12% | 1.6천 |
|---|
| 2026.06.08 | ₩28,030 | ₩28,399 | ₩28,030 | ₩28,399 | +1.32% | 962 |
|---|
| 2026.06.05 | ₩28,043 | ₩28,070 | ₩28,030 | ₩28,030 | -0.05% | 770 |
|---|
| 2026.06.04 | ₩28,177 | ₩28,177 | ₩28,177 | ₩28,177 | 0.00% | 132 |
|---|
| 2026.06.03 | ₩28,311 | ₩28,399 | ₩28,030 | ₩28,399 | +0.31% | 1.2천 |
|---|
| 2026.06.02 | ₩28,258 | ₩28,767 | ₩28,258 | ₩28,506 | +0.88% | 904 |
|---|
| 2026.06.01 | ₩28,244 | ₩28,365 | ₩28,244 | ₩28,365 | +0.43% | 220 |
|---|
| 2026.05.29 | ₩28,325 | ₩28,446 | ₩28,325 | ₩28,365 | +0.14% | 878 |
|---|
| 2026.05.28 | ₩28,030 | ₩28,513 | ₩28,030 | ₩28,513 | +1.72% | 1.7천 |
|---|
| 2026.05.27 | ₩28,030 | ₩28,164 | ₩28,030 | ₩28,127 | +0.35% | 1.3천 |
|---|
| 2026.05.26 | ₩28,030 | ₩28,164 | ₩28,030 | ₩28,097 | +0.24% | 1.1천 |
|---|
| 2026.05.22 | ₩27,762 | ₩28,097 | ₩27,762 | ₩28,097 | +1.21% | 2.5천 |
|---|
| 2026.05.21 | ₩27,748 | ₩27,829 | ₩27,748 | ₩27,829 | +0.29% | 249 |
|---|
| 2026.05.20 | ₩27,748 | ₩27,829 | ₩27,748 | ₩27,829 | +0.29% | 3천 |
|---|
| 2026.05.19 | ₩27,963 | ₩28,097 | ₩27,923 | ₩27,923 | -0.14% | 7.9천 |
|---|
| 2026.05.18 | ₩27,896 | ₩27,963 | ₩27,896 | ₩27,963 | +0.24% | 650 |
|---|
| 2026.05.15 | ₩27,896 | ₩28,030 | ₩27,896 | ₩28,030 | +0.48% | 900 |
|---|
| 2026.05.14 | ₩27,654 | ₩28,030 | ₩27,654 | ₩27,963 | +1.12% | 1.1만 |
|---|
| 2026.05.13 | ₩27,493 | ₩27,815 | ₩27,493 | ₩27,641 | +0.54% | 2.4천 |
|---|
| 2026.05.12 | ₩27,467 | ₩27,681 | ₩27,279 | ₩27,467 | 0.00% | 4.4천 |
|---|
| 2026.05.11 | ₩27,560 | ₩27,654 | ₩27,239 | ₩27,654 | +0.34% | 2.9천 |
|---|
| 2026.05.08 | ₩27,627 | ₩27,762 | ₩27,627 | ₩27,735 | +0.39% | 1.3천 |
|---|
| 2026.05.07 | ₩27,654 | ₩27,735 | ₩27,547 | ₩27,587 | -0.24% | 1.1천 |
|---|
| 2026.05.06 | ₩27,319 | ₩27,701 | ₩27,311 | ₩27,701 | +1.40% | 2.9천 |
|---|
| 2026.05.05 | ₩27,064 | ₩27,433 | ₩27,016 | ₩27,433 | +1.36% | 4.5천 |
|---|
| 2026.05.04 | ₩27,051 | ₩27,091 | ₩26,890 | ₩27,064 | +0.05% | 1.5만 |
|---|
| 2026.05.01 | ₩27,279 | ₩27,279 | ₩26,917 | ₩27,118 | -0.59% | 2.9만 |
|---|
| 2026.04.30 | ₩27,225 | ₩27,339 | ₩27,185 | ₩27,225 | 0.00% | 2만 |
|---|
| 2026.04.29 | ₩27,239 | ₩27,332 | ₩27,239 | ₩27,332 | +0.34% | 3.1천 |
|---|
| 2026.04.28 | ₩27,346 | ₩27,359 | ₩27,225 | ₩27,312 | -0.12% | 9.1천 |
|---|
| 2026.04.27 | ₩27,346 | ₩27,359 | ₩27,332 | ₩27,348 | +0.01% | 1.6천 |
|---|
| 2026.04.24 | ₩27,359 | ₩27,493 | ₩27,359 | ₩27,359 | 0.00% | 8.6천 |
|---|
| 2026.04.23 | ₩27,239 | ₩27,292 | ₩27,225 | ₩27,225 | -0.05% | 1.3천 |
|---|
| 2026.04.22 | ₩27,265 | ₩27,265 | ₩27,162 | ₩27,218 | -0.17% | 7천 |
|---|
| 2026.04.21 | ₩27,373 | ₩27,446 | ₩27,225 | ₩27,252 | -0.44% | 8.3천 |
|---|
| 2026.04.20 | ₩27,493 | ₩27,493 | ₩27,359 | ₩27,359 | -0.49% | 9천 |
|---|
| 2026.04.17 | ₩27,493 | ₩27,560 | ₩27,446 | ₩27,480 | -0.05% | 4.7천 |
|---|
| 2026.04.16 | ₩27,480 | ₩27,493 | ₩27,359 | ₩27,359 | -0.44% | 1.1만 |
|---|
| 2026.04.15 | ₩27,493 | ₩27,493 | ₩27,413 | ₩27,480 | -0.05% | 1.5만 |
|---|
| 2026.04.14 | ₩27,319 | ₩27,560 | ₩27,306 | ₩27,480 | +0.59% | 1.2만 |
|---|
| 2026.04.13 | ₩27,346 | ₩27,520 | ₩27,242 | ₩27,299 | -0.17% | 4.3천 |
|---|
| 2026.04.10 | ₩27,386 | ₩27,480 | ₩27,185 | ₩27,212 | -0.64% | 1만 |
|---|
| 2026.04.09 | ₩27,332 | ₩27,359 | ₩27,158 | ₩27,225 | -0.39% | 3.2만 |
|---|
| 2026.04.08 | ₩27,627 | ₩28,151 | ₩27,339 | ₩27,346 | -1.02% | 0 |
|---|
| 2026.04.07 | ₩27,614 | ₩27,614 | ₩27,428 | ₩27,560 | -0.19% | 1.8천 |
|---|
| 2026.04.06 | ₩27,829 | ₩27,829 | ₩27,158 | ₩27,802 | -0.10% | 6.8천 |
|---|
| 2026.04.02 | ₩27,292 | ₩27,949 | ₩27,265 | ₩27,802 | +1.87% | 6천 |
|---|
| 2026.04.01 | ₩27,480 | ₩27,480 | ₩27,480 | ₩27,480 | 0.00% | 260 |
|---|
| 2026.03.31 | ₩27,609 | ₩27,627 | ₩27,493 | ₩27,627 | +0.07% | 4.6천 |
|---|
| 2026.03.30 | ₩27,668 | ₩27,668 | ₩27,386 | ₩27,386 | -1.02% | 5.3천 |
|---|
| 2026.03.27 | ₩28,298 | ₩28,298 | ₩27,695 | ₩27,695 | -2.13% | 604 |
|---|
| 2026.03.26 | ₩27,534 | ₩27,735 | ₩27,534 | ₩27,601 | +0.24% | 1.2천 |
|---|
| 2026.03.25 | ₩27,721 | ₩27,735 | ₩27,708 | ₩27,708 | -0.05% | 3.1천 |
|---|
| 2026.03.24 | ₩27,782 | ₩27,782 | ₩27,735 | ₩27,782 | 0.00% | 1.7천 |
|---|
| 2026.03.23 | ₩27,695 | ₩27,923 | ₩27,601 | ₩27,735 | +0.15% | 6.9천 |
|---|
| 2026.03.20 | ₩27,574 | ₩27,627 | ₩27,373 | ₩27,560 | -0.05% | 5.3천 |
|---|
| 2026.03.19 | ₩27,788 | ₩27,802 | ₩27,714 | ₩27,714 | -0.27% | 879 |
|---|
| 2026.03.18 | ₩27,735 | ₩27,842 | ₩27,654 | ₩27,665 | -0.25% | 1.3천 |
|---|
| 2026.03.17 | ₩27,735 | ₩28,046 | ₩27,735 | ₩27,815 | +0.29% | 3.1천 |
|---|
| 2026.03.16 | ₩27,574 | ₩27,829 | ₩27,574 | ₩27,574 | 0.00% | 220 |
|---|
| 2026.03.13 | ₩27,762 | ₩27,771 | ₩27,574 | ₩27,695 | -0.24% | 1.4천 |
|---|
| 2026.03.12 | ₩27,695 | ₩27,762 | ₩27,627 | ₩27,762 | +0.24% | 2.5천 |
|---|
| 2026.03.11 | ₩27,762 | ₩27,762 | ₩27,641 | ₩27,762 | 0.00% | 5.8천 |
|---|
| 2026.03.10 | ₩27,990 | ₩27,990 | ₩27,855 | ₩27,855 | -0.48% | 7 |
|---|
| 2026.03.09 | ₩27,762 | ₩27,788 | ₩27,762 | ₩27,762 | 0.00% | 7 |
|---|
| 2026.03.06 | ₩27,909 | ₩28,077 | ₩27,829 | ₩27,829 | -0.29% | 7 |
|---|
| 2026.03.05 | ₩27,963 | ₩28,030 | ₩27,735 | ₩27,882 | -0.29% | 7 |
|---|
| 2026.03.04 | ₩28,298 | ₩28,298 | ₩28,130 | ₩28,130 | -0.59% | 7 |
|---|
| 2026.03.03 | ₩28,432 | ₩28,432 | ₩28,271 | ₩28,271 | -0.57% | 7 |
|---|
| 2026.03.02 | ₩28,580 | ₩28,821 | ₩28,446 | ₩28,514 | -0.23% | 7 |
|---|
| 2026.02.27 | ₩28,700 | ₩28,868 | ₩28,593 | ₩28,640 | -0.21% | 7 |
|---|
| 2026.02.26 | ₩28,902 | ₩29,036 | ₩28,868 | ₩28,868 | -0.12% | 1.7천 |
|---|
| 2026.02.25 | ₩28,869 | ₩28,902 | ₩28,767 | ₩28,902 | +0.11% | 7 |
|---|
| 2026.02.24 | ₩28,741 | ₩28,915 | ₩28,741 | ₩28,915 | +0.61% | 7 |
|---|
| 2026.02.23 | ₩28,754 | ₩28,875 | ₩28,580 | ₩28,727 | -0.09% | 7 |
|---|
| 2026.02.20 | ₩28,861 | ₩28,949 | ₩28,835 | ₩28,902 | +0.14% | 2.6천 |
|---|
| 2026.02.19 | ₩28,902 | ₩28,942 | ₩28,888 | ₩28,942 | +0.14% | 721 |
|---|
| 2026.02.18 | ₩28,902 | ₩29,120 | ₩28,902 | ₩29,120 | +0.76% | 2천 |
|---|
| 2026.02.17 | ₩29,331 | ₩29,331 | ₩28,861 | ₩28,942 | -1.33% | 2.8천 |
|---|
| 2026.02.13 | ₩28,674 | ₩29,123 | ₩28,674 | ₩28,955 | +0.98% | 3천 |
|---|
| 2026.02.12 | ₩28,432 | ₩28,969 | ₩28,432 | ₩28,969 | +1.89% | 412 |
|---|
| 2026.02.11 | ₩28,432 | ₩28,821 | ₩28,432 | ₩28,446 | +0.05% | 2.6천 |
|---|
| 2026.02.10 | ₩28,244 | ₩28,499 | ₩28,244 | ₩28,432 | +0.66% | 3.9천 |
|---|
| 2026.02.09 | ₩28,392 | ₩28,544 | ₩28,164 | ₩28,405 | +0.05% | 3.4천 |
|---|
| 2026.02.06 | ₩28,432 | ₩28,647 | ₩28,164 | ₩28,647 | +0.75% | 2천 |
|---|
| 2026.02.05 | ₩28,620 | ₩28,620 | ₩28,164 | ₩28,392 | -0.80% | 6.6천 |
|---|
| 2026.02.04 | ₩28,365 | ₩28,539 | ₩28,295 | ₩28,539 | +0.61% | 3.7천 |
|---|
| 2026.02.03 | ₩27,708 | ₩28,566 | ₩27,507 | ₩28,164 | +1.65% | 2.7만 |
|---|
| 2026.02.02 | ₩27,992 | ₩27,992 | ₩27,992 | ₩27,992 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩27,992 | ₩27,992 | ₩27,992 | ₩27,992 | 0.00% | 300 |
|---|
| 2026.01.29 | ₩28,298 | ₩28,298 | ₩27,963 | ₩27,976 | -1.14% | 1.8천 |
|---|
| 2026.01.28 | ₩28,212 | ₩28,285 | ₩28,164 | ₩28,285 | +0.26% | 828 |
|---|
| 2026.01.27 | ₩28,419 | ₩28,432 | ₩28,003 | ₩28,197 | -0.78% | 4.8천 |
|---|
| 2026.01.26 | ₩28,595 | ₩28,969 | ₩28,204 | ₩28,432 | -0.57% | 6.2천 |
|---|
| 2026.01.23 | ₩28,873 | ₩28,875 | ₩28,499 | ₩28,660 | -0.74% | 7.3천 |
|---|
| 2026.01.22 | ₩28,633 | ₩28,835 | ₩28,633 | ₩28,835 | +0.70% | 435 |
|---|
| 2026.01.21 | ₩28,472 | ₩28,687 | ₩28,459 | ₩28,566 | +0.33% | 4천 |
|---|
| 2026.01.20 | ₩28,714 | ₩28,714 | ₩28,446 | ₩28,446 | -0.93% | 1.1천 |
|---|
| 2026.01.16 | ₩28,835 | ₩28,835 | ₩28,835 | ₩28,835 | 0.00% | 365 |
|---|
| 2026.01.15 | ₩28,593 | ₩28,700 | ₩28,446 | ₩28,700 | +0.38% | 1.5천 |
|---|
| 2026.01.14 | ₩28,092 | ₩28,513 | ₩28,057 | ₩28,419 | +1.16% | 1.4만 |
|---|
| 2026.01.13 | ₩28,124 | ₩28,164 | ₩28,124 | ₩28,137 | +0.05% | 3.2천 |
|---|
| 2026.01.12 | ₩28,231 | ₩28,432 | ₩28,090 | ₩28,133 | -0.35% | 1.5천 |
|---|
| 2026.01.09 | ₩27,882 | ₩28,231 | ₩27,882 | ₩28,070 | +0.67% | 4.2천 |
|---|
| 2026.01.08 | ₩27,627 | ₩27,762 | ₩27,627 | ₩27,695 | +0.24% | 8.3천 |
|---|
| 2026.01.07 | ₩27,896 | ₩27,896 | ₩27,627 | ₩27,627 | -0.96% | 1.6천 |
|---|
| 2026.01.06 | ₩27,567 | ₩27,668 | ₩27,567 | ₩27,668 | +0.36% | 552 |
|---|
| 2026.01.05 | ₩27,681 | ₩27,775 | ₩27,513 | ₩27,520 | -0.58% | 4.2천 |
|---|
| 2026.01.02 | ₩27,373 | ₩27,788 | ₩27,373 | ₩27,641 | +0.98% | 3.1천 |
|---|
| 2025.12.31 | ₩27,802 | ₩28,325 | ₩27,802 | ₩27,909 | +0.39% | 5.7천 |
|---|
| 2025.12.30 | ₩27,762 | ₩28,042 | ₩27,762 | ₩28,042 | +1.01% | 2.9천 |
|---|
| 2025.12.29 | ₩28,137 | ₩28,137 | ₩27,574 | ₩27,695 | -1.57% | 9.7천 |
|---|
| 2025.12.26 | ₩27,896 | ₩28,593 | ₩27,601 | ₩28,139 | +0.87% | 1.1만 |
|---|
| 2025.12.24 | ₩28,151 | ₩28,151 | ₩27,788 | ₩27,788 | -1.29% | 1.3천 |
|---|
| 2025.12.23 | ₩28,573 | ₩28,573 | ₩28,030 | ₩28,083 | -1.71% | 5.1천 |
|---|
| 2025.12.22 | ₩28,432 | ₩28,432 | ₩28,432 | ₩28,432 | 0.00% | 645 |
|---|
| 2025.12.19 | ₩27,990 | ₩28,519 | ₩27,951 | ₩28,030 | +0.14% | 5.7천 |
|---|
| 2025.12.18 | ₩27,842 | ₩28,164 | ₩27,815 | ₩28,003 | +0.58% | 3.6천 |
|---|
| 2025.12.17 | ₩28,298 | ₩28,298 | ₩27,768 | ₩27,768 | -1.87% | 2천 |
|---|
| 2025.12.16 | ₩28,097 | ₩28,298 | ₩28,097 | ₩28,298 | +0.72% | 1.4천 |
|---|
| 2025.12.15 | ₩28,352 | ₩28,566 | ₩27,198 | ₩28,338 | -0.05% | 1.5만 |
|---|
| 2025.12.12 | ₩28,714 | ₩28,714 | ₩28,164 | ₩28,164 | -1.91% | 855 |
|---|
| 2025.12.11 | ₩28,057 | ₩28,674 | ₩28,016 | ₩28,447 | +1.39% | 1.2만 |
|---|
| 2025.12.10 | ₩27,762 | ₩27,949 | ₩27,513 | ₩27,909 | +0.53% | 4.5천 |
|---|
| 2025.12.09 | ₩27,440 | ₩28,137 | ₩27,332 | ₩27,507 | +0.24% | 9.3천 |
|---|
| 2025.12.08 | ₩27,467 | ₩27,627 | ₩26,997 | ₩27,426 | -0.15% | 6.6천 |
|---|
| 2025.12.05 | ₩27,748 | ₩28,325 | ₩27,560 | ₩27,602 | -0.53% | 6.5천 |
|---|
| 2025.12.04 | ₩27,788 | ₩27,949 | ₩27,788 | ₩27,842 | +0.19% | 3.1천 |
|---|
| 2025.12.03 | ₩28,191 | ₩28,191 | ₩27,802 | ₩27,829 | -1.28% | 2.3천 |
|---|
| 2025.12.02 | ₩28,016 | ₩28,016 | ₩27,829 | ₩27,829 | -0.67% | 1천 |
|---|
| 2025.12.01 | ₩27,990 | ₩28,258 | ₩27,876 | ₩27,923 | -0.24% | 6.6천 |
|---|
| 2025.11.28 | ₩28,003 | ₩28,003 | ₩28,003 | ₩28,003 | 0.00% | 103 |
|---|
| 2025.11.26 | ₩27,426 | ₩27,963 | ₩27,426 | ₩27,875 | +1.64% | 1.6천 |
|---|
| 2025.11.25 | ₩27,627 | ₩27,909 | ₩27,627 | ₩27,909 | +1.02% | 1.6천 |
|---|
| 2025.11.24 | ₩27,788 | ₩27,788 | ₩27,788 | ₩27,788 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩27,619 | ₩27,788 | ₩27,359 | ₩27,788 | +0.61% | 476 |
|---|
| 2025.11.20 | ₩27,534 | ₩27,701 | ₩27,493 | ₩27,547 | +0.05% | 2.7천 |
|---|
| 2025.11.19 | ₩27,547 | ₩27,547 | ₩27,426 | ₩27,426 | -0.44% | 1천 |
|---|
| 2025.11.18 | ₩27,359 | ₩27,426 | ₩27,118 | ₩27,426 | +0.25% | 6.9천 |
|---|
| 2025.11.17 | ₩27,547 | ₩27,547 | ₩27,453 | ₩27,467 | -0.29% | 2.4천 |
|---|
| 2025.11.14 | ₩27,560 | ₩27,560 | ₩27,434 | ₩27,440 | -0.44% | 5.8천 |
|---|
| 2025.11.13 | ₩27,627 | ₩27,627 | ₩27,601 | ₩27,601 | -0.10% | 1천 |
|---|
| 2025.11.12 | ₩27,829 | ₩27,829 | ₩27,379 | ₩27,560 | -0.96% | 1.1만 |
|---|
| 2025.11.11 | ₩27,963 | ₩27,963 | ₩27,762 | ₩27,829 | -0.48% | 2.8천 |
|---|
| 2025.11.10 | ₩27,963 | ₩28,137 | ₩27,721 | ₩28,137 | +0.62% | 2.6천 |
|---|
| 2025.11.07 | ₩27,963 | ₩27,963 | ₩27,963 | ₩27,963 | 0.00% | 329 |
|---|
| 2025.11.06 | ₩27,909 | ₩27,949 | ₩27,873 | ₩27,949 | +0.14% | 661 |
|---|
| 2025.11.05 | ₩27,574 | ₩27,949 | ₩27,574 | ₩27,896 | +1.17% | 1.4천 |
|---|
| 2025.11.04 | ₩28,164 | ₩28,164 | ₩27,560 | ₩27,829 | -1.19% | 2.7천 |
|---|
| 2025.11.03 | ₩27,963 | ₩28,345 | ₩27,963 | ₩28,191 | +0.82% | 1.9천 |
|---|
| 2025.10.31 | ₩28,791 | ₩28,791 | ₩28,325 | ₩28,593 | -0.69% | 4.8천 |
|---|
| 2025.10.30 | ₩28,699 | ₩28,804 | ₩28,699 | ₩28,741 | +0.14% | 818 |
|---|
| 2025.10.29 | ₩29,197 | ₩29,197 | ₩28,553 | ₩28,553 | -2.20% | 788 |
|---|
| 2025.10.28 | ₩29,250 | ₩29,250 | ₩28,298 | ₩28,746 | -1.72% | 1.2천 |
|---|
| 2025.10.27 | ₩29,087 | ₩29,398 | ₩29,087 | ₩29,156 | +0.24% | 2.8천 |
|---|
| 2025.10.24 | ₩29,276 | ₩29,706 | ₩29,276 | ₩29,308 | +0.11% | 426 |
|---|
| 2025.10.23 | ₩28,888 | ₩29,411 | ₩28,888 | ₩28,888 | 0.00% | 4.4천 |
|---|
| 2025.10.22 | ₩28,945 | ₩28,945 | ₩28,945 | ₩28,945 | 0.00% | 294 |
|---|
| 2025.10.21 | ₩29,049 | ₩29,049 | ₩29,009 | ₩29,009 | -0.14% | 1.8천 |
|---|
| 2025.10.20 | ₩29,505 | ₩29,505 | ₩29,309 | ₩29,457 | -0.16% | 1.3천 |
|---|
| 2025.10.17 | ₩29,867 | ₩29,867 | ₩29,867 | ₩29,867 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩29,847 | ₩29,961 | ₩29,773 | ₩29,867 | +0.07% | 4.7천 |
|---|
| 2025.10.15 | ₩29,863 | ₩29,885 | ₩29,438 | ₩29,853 | -0.03% | 4.1천 |
|---|
| 2025.10.14 | ₩29,237 | ₩29,626 | ₩29,237 | ₩29,290 | +0.18% | 1.9천 |
|---|
| 2025.10.13 | ₩29,143 | ₩29,840 | ₩29,143 | ₩29,223 | +0.28% | 1.7천 |
|---|
| 2025.10.10 | ₩29,371 | ₩29,371 | ₩29,250 | ₩29,250 | -0.41% | 1.5천 |
|---|
