시장 데이터를 불러오는 중
Saul Centers, Inc. Depositary shares, each representing a 1/100th fractional interest in a share of 6.000% Series E Cumulative Redeemable Preferred Stock · BFS-PE · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,831 | ₩24,831 | ₩24,831 | ₩24,831 | 0.00% | 503 |
| 2026.10.08 | ₩24,764 | ₩25,024 | ₩24,731 | ₩24,977 | +0.86% | 1.6만 |
| 2026.10.07 | ₩24,782 | ₩24,957 | ₩24,782 | ₩24,852 | +0.28% | 1.3천 |
| 2026.10.06 | ₩24,764 | ₩25,018 | ₩24,764 | ₩24,777 | +0.05% | 1.9천 |
| 2026.10.05 | ₩24,630 | ₩25,224 | ₩24,630 | ₩24,764 | +0.54% | 3.9천 |
| 2026.10.02 | ₩24,977 | ₩25,206 | ₩24,484 | ₩24,617 | -1.44% | 9.6천 |
| 2026.10.01 | ₩25,151 | ₩25,151 | ₩24,697 | ₩25,071 | -0.32% | 9.3천 |
| 2026.09.30 | ₩24,751 | ₩25,638 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,365 |
| +2.48% |
| 6.4천 |
| 2026.09.29 | ₩24,417 | ₩25,631 | ₩24,417 | ₩24,964 | +2.24% | 7.9천 |
|---|
| 2026.09.28 | ₩24,871 | ₩24,871 | ₩24,510 | ₩24,630 | -0.97% | 2.2만 |
|---|
| 2026.09.25 | ₩25,218 | ₩25,218 | ₩24,710 | ₩25,044 | -0.69% | 4.5천 |
|---|
| 2026.09.24 | ₩25,979 | ₩25,979 | ₩25,004 | ₩25,178 | -3.08% | 8.7천 |
|---|
| 2026.09.23 | ₩26,633 | ₩26,633 | ₩25,658 | ₩25,672 | -3.61% | 5.1천 |
|---|
| 2026.09.22 | ₩26,740 | ₩27,300 | ₩26,740 | ₩26,953 | +0.80% | 1.3천 |
|---|
| 2026.09.21 | ₩26,312 | ₩27,367 | ₩26,312 | ₩27,367 | +4.01% | 1.9천 |
|---|
| 2026.09.18 | ₩26,206 | ₩26,620 | ₩26,099 | ₩26,620 | +1.58% | 2.8천 |
|---|
| 2026.09.17 | ₩26,579 | ₩26,646 | ₩26,299 | ₩26,339 | -0.90% | 6.7천 |
|---|
| 2026.09.16 | ₩26,633 | ₩27,060 | ₩26,633 | ₩26,660 | +0.10% | 8.7천 |
|---|
| 2026.09.15 | ₩27,394 | ₩27,434 | ₩26,913 | ₩27,434 | +0.15% | 2.9천 |
|---|
| 2026.09.14 | ₩27,167 | ₩28,141 | ₩26,980 | ₩26,980 | -0.69% | 2.6천 |
|---|
| 2026.09.11 | ₩27,260 | ₩27,634 | ₩26,980 | ₩27,247 | -0.05% | 4.4천 |
|---|
| 2026.09.10 | ₩27,247 | ₩27,527 | ₩27,247 | ₩27,527 | +1.03% | 727 |
|---|
| 2026.09.09 | ₩27,407 | ₩27,728 | ₩27,407 | ₩27,687 | +1.02% | 1.7천 |
|---|
| 2026.09.08 | ₩27,113 | ₩27,808 | ₩27,113 | ₩27,808 | +2.56% | 362 |
|---|
| 2026.09.04 | ₩27,848 | ₩28,549 | ₩27,621 | ₩27,621 | -0.81% | 1.7천 |
|---|
| 2026.09.03 | ₩27,808 | ₩28,248 | ₩27,808 | ₩27,914 | +0.38% | 2.2천 |
|---|
| 2026.09.02 | ₩27,821 | ₩28,408 | ₩27,821 | ₩27,821 | 0.00% | 1.7천 |
|---|
| 2026.09.01 | ₩28,235 | ₩28,235 | ₩28,095 | ₩28,128 | -0.38% | 872 |
|---|
| 2026.08.31 | ₩27,954 | ₩28,809 | ₩27,954 | ₩28,649 | +2.48% | 1.4천 |
|---|
| 2026.08.28 | ₩27,941 | ₩28,435 | ₩27,941 | ₩28,435 | +1.77% | 1.7천 |
|---|
| 2026.08.27 | ₩27,934 | ₩28,468 | ₩27,934 | ₩28,455 | +1.86% | 4.8천 |
|---|
| 2026.08.26 | ₩28,075 | ₩28,836 | ₩27,474 | ₩28,455 | +1.36% | 2.3천 |
|---|
| 2026.08.25 | ₩28,275 | ₩28,448 | ₩28,048 | ₩28,061 | -0.75% | 3.1천 |
|---|
| 2026.08.24 | ₩28,248 | ₩28,836 | ₩28,248 | ₩28,275 | +0.09% | 1.1천 |
|---|
| 2026.08.21 | ₩28,275 | ₩28,689 | ₩28,275 | ₩28,515 | +0.85% | 3천 |
|---|
| 2026.08.20 | ₩28,235 | ₩28,702 | ₩28,235 | ₩28,502 | +0.95% | 2.7천 |
|---|
| 2026.08.19 | ₩28,435 | ₩28,836 | ₩28,136 | ₩28,488 | +0.19% | 1.9천 |
|---|
| 2026.08.18 | ₩28,796 | ₩28,796 | ₩28,796 | ₩28,796 | 0.00% | 814 |
|---|
| 2026.08.17 | ₩28,849 | ₩28,849 | ₩28,849 | ₩28,849 | 0.00% | 378 |
|---|
| 2026.08.14 | ₩28,849 | ₩29,289 | ₩28,128 | ₩28,796 | -0.19% | 4.3천 |
|---|
| 2026.08.13 | ₩28,685 | ₩29,036 | ₩28,609 | ₩29,036 | +1.22% | 2.6천 |
|---|
| 2026.08.12 | ₩28,675 | ₩29,203 | ₩28,542 | ₩29,036 | +1.26% | 8.4천 |
|---|
| 2026.08.11 | ₩28,048 | ₩28,969 | ₩28,048 | ₩28,675 | +2.24% | 4.5천 |
|---|
| 2026.08.10 | ₩28,782 | ₩29,056 | ₩28,782 | ₩29,056 | +0.95% | 604 |
|---|
| 2026.08.07 | ₩29,436 | ₩29,436 | ₩28,542 | ₩28,542 | -3.04% | 1.9천 |
|---|
| 2026.08.06 | ₩29,209 | ₩29,610 | ₩28,982 | ₩28,982 | -0.78% | 1.2천 |
|---|
| 2026.08.05 | ₩28,956 | ₩29,370 | ₩28,956 | ₩29,370 | +1.43% | 782 |
|---|
| 2026.08.04 | ₩29,103 | ₩29,343 | ₩29,103 | ₩29,323 | +0.76% | 4천 |
|---|
| 2026.08.03 | ₩28,782 | ₩29,189 | ₩28,782 | ₩29,189 | +1.41% | 1.6천 |
|---|
| 2026.07.31 | ₩29,129 | ₩29,129 | ₩28,742 | ₩28,849 | -0.96% | 1.8천 |
|---|
| 2026.07.30 | ₩29,089 | ₩30,438 | ₩29,089 | ₩29,370 | +0.96% | 2.6천 |
|---|
| 2026.07.29 | ₩28,942 | ₩29,423 | ₩28,942 | ₩29,416 | +1.64% | 1.7천 |
|---|
| 2026.07.28 | ₩28,956 | ₩29,830 | ₩28,956 | ₩29,276 | +1.11% | 4.7천 |
|---|
| 2026.07.27 | ₩29,330 | ₩29,530 | ₩28,742 | ₩29,169 | -0.55% | 1.3천 |
|---|
| 2026.07.24 | ₩28,849 | ₩30,157 | ₩28,849 | ₩29,370 | +1.80% | 650 |
|---|
| 2026.07.23 | ₩29,249 | ₩29,249 | ₩29,249 | ₩29,249 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩28,836 | ₩29,316 | ₩28,836 | ₩29,249 | +1.44% | 2.8천 |
|---|
| 2026.07.21 | ₩30,464 | ₩30,464 | ₩28,969 | ₩29,069 | -4.58% | 3.1천 |
|---|
| 2026.07.20 | ₩29,009 | ₩29,009 | ₩29,009 | ₩29,009 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩29,056 | ₩29,056 | ₩29,009 | ₩29,009 | -0.16% | 1.1천 |
|---|
| 2026.07.16 | ₩29,370 | ₩29,496 | ₩29,370 | ₩29,370 | 0.00% | 2.4천 |
|---|
| 2026.07.15 | ₩29,503 | ₩29,970 | ₩29,063 | ₩29,370 | -0.45% | 6.8천 |
|---|
| 2026.07.14 | ₩29,530 | ₩29,530 | ₩29,036 | ₩29,370 | -0.54% | 4.5천 |
|---|
| 2026.07.13 | ₩29,370 | ₩29,436 | ₩29,370 | ₩29,370 | 0.00% | 2.1천 |
|---|
| 2026.07.10 | ₩28,729 | ₩29,370 | ₩28,729 | ₩29,370 | +2.23% | 1.8천 |
|---|
| 2026.07.09 | ₩29,236 | ₩30,157 | ₩29,223 | ₩29,223 | -0.05% | 9.1천 |
|---|
| 2026.07.08 | ₩29,289 | ₩29,343 | ₩29,236 | ₩29,330 | +0.14% | 2.7천 |
|---|
| 2026.07.07 | ₩29,169 | ₩29,330 | ₩29,103 | ₩29,330 | +0.55% | 4.2천 |
|---|
| 2026.07.06 | ₩28,689 | ₩29,289 | ₩28,689 | ₩29,289 | +2.09% | 2.7천 |
|---|
| 2026.07.02 | ₩28,582 | ₩28,902 | ₩28,529 | ₩28,809 | +0.79% | 1.1만 |
|---|
| 2026.07.01 | ₩28,595 | ₩29,436 | ₩28,502 | ₩28,956 | +1.26% | 6.5천 |
|---|
| 2026.06.30 | ₩30,184 | ₩30,184 | ₩28,395 | ₩28,715 | -4.87% | 3.8만 |
|---|
| 2026.06.29 | ₩29,370 | ₩29,463 | ₩29,236 | ₩29,303 | -0.23% | 2.8천 |
|---|
| 2026.06.26 | ₩29,543 | ₩29,690 | ₩29,370 | ₩29,550 | +0.02% | 2.4천 |
|---|
| 2026.06.25 | ₩29,303 | ₩30,237 | ₩29,303 | ₩29,770 | +1.59% | 5.4천 |
|---|
| 2026.06.24 | ₩29,236 | ₩30,237 | ₩27,937 | ₩30,237 | +3.42% | 1.7천 |
|---|
| 2026.06.23 | ₩30,090 | ₩30,331 | ₩29,743 | ₩30,317 | +0.75% | 8천 |
|---|
| 2026.06.22 | ₩29,810 | ₩30,384 | ₩29,810 | ₩30,304 | +1.66% | 2.6천 |
|---|
| 2026.06.18 | ₩30,171 | ₩30,705 | ₩30,064 | ₩30,184 | +0.04% | 1만 |
|---|
| 2026.06.17 | ₩29,677 | ₩30,297 | ₩29,677 | ₩30,277 | +2.02% | 2.3만 |
|---|
| 2026.06.16 | ₩29,637 | ₩29,897 | ₩29,556 | ₩29,897 | +0.88% | 1.7만 |
|---|
| 2026.06.15 | ₩29,450 | ₩29,770 | ₩29,396 | ₩29,623 | +0.59% | 1만 |
|---|
| 2026.06.12 | ₩29,717 | ₩29,770 | ₩29,690 | ₩29,770 | +0.18% | 2천 |
|---|
| 2026.06.11 | ₩29,650 | ₩30,024 | ₩29,637 | ₩29,944 | +0.99% | 3.6만 |
|---|
| 2026.06.10 | ₩29,289 | ₩29,650 | ₩29,289 | ₩29,650 | +1.23% | 1.2천 |
|---|
| 2026.06.09 | ₩29,757 | ₩30,144 | ₩29,543 | ₩30,144 | +1.30% | 2.6천 |
|---|
| 2026.06.08 | ₩29,690 | ₩30,211 | ₩29,637 | ₩29,877 | +0.63% | 2.4천 |
|---|
| 2026.06.05 | ₩29,690 | ₩29,690 | ₩29,637 | ₩29,650 | -0.13% | 2.2천 |
|---|
| 2026.06.04 | ₩29,383 | ₩29,770 | ₩29,383 | ₩29,770 | +1.32% | 1.9천 |
|---|
| 2026.06.03 | ₩29,516 | ₩29,677 | ₩29,356 | ₩29,370 | -0.50% | 7.8천 |
|---|
| 2026.06.02 | ₩29,503 | ₩30,264 | ₩29,503 | ₩29,877 | +1.27% | 7.6천 |
|---|
| 2026.06.01 | ₩29,944 | ₩29,944 | ₩29,570 | ₩29,570 | -1.25% | 4.2천 |
|---|
| 2026.05.29 | ₩30,144 | ₩30,638 | ₩29,570 | ₩29,570 | -1.90% | 1.6만 |
|---|
| 2026.05.28 | ₩30,424 | ₩30,705 | ₩30,211 | ₩30,604 | +0.59% | 2.4천 |
|---|
| 2026.05.27 | ₩29,970 | ₩30,825 | ₩29,530 | ₩30,825 | +2.85% | 3.7천 |
|---|
| 2026.05.26 | ₩30,280 | ₩30,437 | ₩30,280 | ₩30,437 | +0.52% | 884 |
|---|
| 2026.05.22 | ₩30,438 | ₩30,705 | ₩30,438 | ₩30,638 | +0.66% | 1.4천 |
|---|
| 2026.05.21 | ₩30,291 | ₩30,771 | ₩30,224 | ₩30,678 | +1.28% | 3천 |
|---|
| 2026.05.20 | ₩31,012 | ₩31,052 | ₩30,037 | ₩30,651 | -1.16% | 4.1천 |
|---|
| 2026.05.19 | ₩30,197 | ₩30,484 | ₩30,197 | ₩30,484 | +0.95% | 1.3천 |
|---|
| 2026.05.18 | ₩30,197 | ₩31,118 | ₩30,130 | ₩30,130 | -0.22% | 4.7천 |
|---|
| 2026.05.15 | ₩30,838 | ₩31,025 | ₩30,171 | ₩30,204 | -2.06% | 2.1천 |
|---|
| 2026.05.14 | ₩30,878 | ₩31,325 | ₩30,838 | ₩30,851 | -0.09% | 1.6만 |
|---|
| 2026.05.13 | ₩30,705 | ₩30,851 | ₩30,705 | ₩30,851 | +0.48% | 2.1천 |
|---|
| 2026.05.12 | ₩30,371 | ₩30,371 | ₩30,371 | ₩30,371 | 0.00% | 667 |
|---|
| 2026.05.11 | ₩30,384 | ₩30,384 | ₩30,384 | ₩30,384 | 0.00% | 169 |
|---|
| 2026.05.08 | ₩29,436 | ₩31,038 | ₩29,436 | ₩30,838 | +4.76% | 2.9천 |
|---|
| 2026.05.07 | ₩30,077 | ₩30,184 | ₩29,703 | ₩30,177 | +0.33% | 3.7천 |
|---|
| 2026.05.06 | ₩30,037 | ₩30,037 | ₩30,037 | ₩30,037 | 0.00% | 2.3천 |
|---|
| 2026.05.05 | ₩29,583 | ₩29,837 | ₩29,583 | ₩29,837 | +0.86% | 1.8천 |
|---|
| 2026.05.04 | ₩29,383 | ₩29,997 | ₩28,782 | ₩29,650 | +0.91% | 8.9천 |
|---|
| 2026.05.01 | ₩29,690 | ₩29,690 | ₩29,690 | ₩29,690 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩28,796 | ₩29,743 | ₩28,796 | ₩29,690 | +3.11% | 2.6천 |
|---|
| 2026.04.29 | ₩28,982 | ₩29,530 | ₩28,822 | ₩28,836 | -0.51% | 3.4천 |
|---|
| 2026.04.28 | ₩29,236 | ₩29,703 | ₩28,782 | ₩29,263 | +0.09% | 2.4천 |
|---|
| 2026.04.27 | ₩29,797 | ₩29,797 | ₩29,223 | ₩29,770 | -0.09% | 2.8천 |
|---|
| 2026.04.24 | ₩29,236 | ₩29,330 | ₩29,223 | ₩29,289 | +0.18% | 2.5천 |
|---|
| 2026.04.23 | ₩28,782 | ₩29,236 | ₩28,782 | ₩29,223 | +1.53% | 1.6천 |
|---|
| 2026.04.22 | ₩28,729 | ₩29,089 | ₩28,422 | ₩28,902 | +0.60% | 2.8천 |
|---|
| 2026.04.21 | ₩30,424 | ₩30,424 | ₩28,902 | ₩29,009 | -4.65% | 1.3만 |
|---|
| 2026.04.20 | ₩30,037 | ₩30,037 | ₩29,330 | ₩29,396 | -2.13% | 6.3천 |
|---|
| 2026.04.17 | ₩29,083 | ₩30,130 | ₩29,083 | ₩30,130 | +3.60% | 729 |
|---|
| 2026.04.16 | ₩28,769 | ₩30,090 | ₩28,769 | ₩29,330 | +1.95% | 6.5천 |
|---|
| 2026.04.15 | ₩30,010 | ₩30,299 | ₩29,877 | ₩30,171 | +0.53% | 1.2만 |
|---|
| 2026.04.14 | ₩29,810 | ₩30,344 | ₩29,810 | ₩30,157 | +1.16% | 8.1천 |
|---|
| 2026.04.13 | ₩27,995 | ₩29,917 | ₩27,995 | ₩29,917 | +6.87% | 4.2천 |
|---|
| 2026.04.10 | ₩29,276 | ₩30,211 | ₩28,643 | ₩29,757 | +1.64% | 8천 |
|---|
| 2026.04.09 | ₩30,317 | ₩30,564 | ₩29,623 | ₩29,783 | -1.76% | 1.8만 |
|---|
| 2026.04.08 | ₩30,584 | ₩30,838 | ₩29,797 | ₩30,838 | +0.83% | 0 |
|---|
| 2026.04.07 | ₩30,905 | ₩30,905 | ₩30,531 | ₩30,544 | -1.17% | 1만 |
|---|
| 2026.04.06 | ₩30,571 | ₩31,372 | ₩30,518 | ₩30,578 | +0.02% | 1.2만 |
|---|
| 2026.04.02 | ₩30,037 | ₩30,931 | ₩29,877 | ₩30,518 | +1.60% | 1.1만 |
|---|
| 2026.04.01 | ₩30,064 | ₩30,638 | ₩29,436 | ₩30,518 | +1.51% | 3.6천 |
|---|
| 2026.03.31 | ₩29,440 | ₩30,157 | ₩29,440 | ₩30,157 | +2.43% | 2.3천 |
|---|
| 2026.03.30 | ₩28,649 | ₩28,649 | ₩28,649 | ₩28,649 | 0.00% | 116 |
|---|
| 2026.03.27 | ₩28,609 | ₩28,609 | ₩28,609 | ₩28,609 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩28,969 | ₩30,037 | ₩28,542 | ₩28,609 | -1.24% | 844 |
|---|
| 2026.03.25 | ₩29,196 | ₩29,223 | ₩28,302 | ₩29,223 | +0.09% | 2.2천 |
|---|
| 2026.03.24 | ₩28,115 | ₩28,302 | ₩28,115 | ₩28,302 | +0.66% | 915 |
|---|
| 2026.03.23 | ₩29,109 | ₩29,109 | ₩28,822 | ₩29,089 | -0.07% | 1.3천 |
|---|
| 2026.03.20 | ₩29,343 | ₩29,343 | ₩28,622 | ₩28,622 | -2.46% | 3.5천 |
|---|
| 2026.03.19 | ₩29,503 | ₩29,503 | ₩28,762 | ₩28,762 | -2.51% | 2천 |
|---|
| 2026.03.18 | ₩29,303 | ₩29,350 | ₩28,488 | ₩29,316 | +0.05% | 1.5천 |
|---|
| 2026.03.17 | ₩29,330 | ₩29,370 | ₩28,849 | ₩29,370 | +0.14% | 513 |
|---|
| 2026.03.16 | ₩28,862 | ₩29,276 | ₩28,809 | ₩29,049 | +0.65% | 1.5천 |
|---|
| 2026.03.13 | ₩30,024 | ₩30,024 | ₩30,024 | ₩30,024 | 0.00% | 455 |
|---|
| 2026.03.12 | ₩30,144 | ₩30,157 | ₩30,144 | ₩30,157 | +0.04% | 326 |
|---|
| 2026.03.11 | ₩29,356 | ₩30,144 | ₩29,049 | ₩30,144 | +2.68% | 903 |
|---|
| 2026.03.10 | ₩29,930 | ₩29,930 | ₩29,930 | ₩29,930 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩29,930 | ₩29,930 | ₩29,930 | ₩29,930 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩29,930 | ₩29,930 | ₩29,930 | ₩29,930 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩28,542 | ₩29,930 | ₩28,542 | ₩29,930 | +4.86% | 7 |
|---|
| 2026.03.04 | ₩30,037 | ₩30,037 | ₩30,037 | ₩30,037 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩29,757 | ₩30,037 | ₩29,757 | ₩30,037 | +0.94% | 7 |
|---|
| 2026.03.02 | ₩30,237 | ₩30,304 | ₩29,476 | ₩30,037 | -0.66% | 7 |
|---|
| 2026.02.27 | ₩30,785 | ₩31,372 | ₩29,770 | ₩30,237 | -1.78% | 7 |
|---|
| 2026.02.26 | ₩30,518 | ₩31,205 | ₩30,518 | ₩31,205 | +2.25% | 3.6천 |
|---|
| 2026.02.25 | ₩30,438 | ₩31,092 | ₩30,438 | ₩30,771 | +1.10% | 7 |
|---|
| 2026.02.24 | ₩30,384 | ₩30,765 | ₩30,077 | ₩30,765 | +1.25% | 7 |
|---|
| 2026.02.23 | ₩30,464 | ₩30,675 | ₩29,697 | ₩30,598 | +0.44% | 7 |
|---|
| 2026.02.20 | ₩30,798 | ₩31,145 | ₩30,284 | ₩31,025 | +0.74% | 4.5천 |
|---|
| 2026.02.19 | ₩30,624 | ₩31,292 | ₩30,624 | ₩31,025 | +1.31% | 9.3천 |
|---|
| 2026.02.18 | ₩31,132 | ₩31,132 | ₩30,891 | ₩30,905 | -0.73% | 3.7천 |
|---|
| 2026.02.17 | ₩30,878 | ₩31,305 | ₩30,424 | ₩31,279 | +1.30% | 5.6천 |
|---|
| 2026.02.13 | ₩30,705 | ₩31,105 | ₩30,705 | ₩31,105 | +1.30% | 939 |
|---|
| 2026.02.12 | ₩30,451 | ₩31,105 | ₩30,317 | ₩30,731 | +0.92% | 6.1천 |
|---|
| 2026.02.11 | ₩30,851 | ₩30,851 | ₩30,851 | ₩30,851 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩30,851 | ₩31,105 | ₩30,397 | ₩30,851 | 0.00% | 3.8천 |
|---|
| 2026.02.09 | ₩30,451 | ₩31,105 | ₩30,371 | ₩30,865 | +1.36% | 1.9천 |
|---|
| 2026.02.06 | ₩30,558 | ₩31,105 | ₩30,558 | ₩30,838 | +0.92% | 1.6천 |
|---|
| 2026.02.05 | ₩29,823 | ₩31,025 | ₩29,419 | ₩30,838 | +3.40% | 3천 |
|---|
| 2026.02.04 | ₩30,010 | ₩30,304 | ₩29,750 | ₩30,171 | +0.53% | 4천 |
|---|
| 2026.02.03 | ₩29,837 | ₩30,304 | ₩29,232 | ₩30,104 | +0.89% | 4.7천 |
|---|
| 2026.02.02 | ₩29,837 | ₩29,970 | ₩29,837 | ₩29,970 | +0.45% | 648 |
|---|
| 2026.01.30 | ₩29,623 | ₩29,850 | ₩29,623 | ₩29,850 | +0.77% | 727 |
|---|
| 2026.01.29 | ₩30,304 | ₩30,304 | ₩29,351 | ₩30,304 | 0.00% | 3.8천 |
|---|
| 2026.01.28 | ₩30,651 | ₩30,651 | ₩30,037 | ₩30,438 | -0.70% | 5.5천 |
|---|
| 2026.01.27 | ₩30,211 | ₩31,105 | ₩30,211 | ₩30,838 | +2.08% | 3.6천 |
|---|
| 2026.01.26 | ₩31,052 | ₩31,092 | ₩30,424 | ₩30,424 | -2.02% | 2천 |
|---|
| 2026.01.23 | ₩31,078 | ₩31,078 | ₩31,078 | ₩31,078 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩30,731 | ₩31,105 | ₩30,731 | ₩31,078 | +1.13% | 3.4천 |
|---|
| 2026.01.21 | ₩30,211 | ₩31,078 | ₩30,211 | ₩31,078 | +2.87% | 1.9천 |
|---|
| 2026.01.20 | ₩30,731 | ₩30,731 | ₩29,997 | ₩30,731 | 0.00% | 1.1천 |
|---|
| 2026.01.16 | ₩30,745 | ₩30,745 | ₩30,745 | ₩30,745 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩30,905 | ₩30,905 | ₩30,138 | ₩30,745 | -0.52% | 3.4천 |
|---|
| 2026.01.14 | ₩30,705 | ₩30,972 | ₩30,504 | ₩30,972 | +0.87% | 1.2만 |
|---|
| 2026.01.13 | ₩30,438 | ₩31,092 | ₩29,806 | ₩30,771 | +1.10% | 2.2천 |
|---|
| 2026.01.12 | ₩29,783 | ₩30,571 | ₩29,783 | ₩30,571 | +2.65% | 2천 |
|---|
| 2026.01.09 | ₩30,411 | ₩30,451 | ₩29,957 | ₩29,957 | -1.49% | 3.9천 |
|---|
| 2026.01.08 | ₩29,036 | ₩29,636 | ₩29,036 | ₩29,570 | +1.84% | 3.8천 |
|---|
| 2026.01.07 | ₩29,049 | ₩29,049 | ₩29,049 | ₩29,049 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩28,796 | ₩29,209 | ₩28,796 | ₩29,049 | +0.88% | 356 |
|---|
| 2026.01.05 | ₩29,236 | ₩29,236 | ₩29,036 | ₩29,036 | -0.68% | 630 |
|---|
| 2026.01.02 | ₩29,944 | ₩29,964 | ₩29,276 | ₩29,543 | -1.34% | 6.6천 |
|---|
| 2025.12.31 | ₩29,663 | ₩30,464 | ₩29,663 | ₩30,464 | +2.70% | 5.3천 |
|---|
| 2025.12.30 | ₩29,930 | ₩30,130 | ₩29,236 | ₩30,077 | +0.49% | 3.4천 |
|---|
| 2025.12.29 | ₩30,117 | ₩30,144 | ₩29,423 | ₩30,144 | +0.09% | 4.5천 |
|---|
| 2025.12.26 | ₩30,084 | ₩30,431 | ₩29,516 | ₩30,331 | +0.82% | 8.6천 |
|---|
| 2025.12.24 | ₩29,703 | ₩29,703 | ₩29,703 | ₩29,703 | 0.00% | 313 |
|---|
| 2025.12.23 | ₩28,061 | ₩29,944 | ₩28,061 | ₩29,370 | +4.66% | 1.5천 |
|---|
| 2025.12.22 | ₩30,604 | ₩30,604 | ₩30,197 | ₩30,197 | -1.33% | 610 |
|---|
| 2025.12.19 | ₩29,984 | ₩31,080 | ₩29,984 | ₩31,080 | +3.66% | 1.5만 |
|---|
| 2025.12.18 | ₩29,797 | ₩30,274 | ₩29,797 | ₩30,274 | +1.60% | 765 |
|---|
| 2025.12.17 | ₩29,184 | ₩30,104 | ₩29,184 | ₩29,556 | +1.28% | 2.3천 |
|---|
| 2025.12.16 | ₩29,829 | ₩30,478 | ₩29,703 | ₩29,703 | -0.42% | 2.5천 |
|---|
| 2025.12.15 | ₩29,436 | ₩29,930 | ₩29,370 | ₩29,930 | +1.68% | 9.2천 |
|---|
| 2025.12.12 | ₩29,591 | ₩29,591 | ₩29,591 | ₩29,591 | 0.00% | 781 |
|---|
| 2025.12.11 | ₩29,904 | ₩30,210 | ₩28,882 | ₩30,104 | +0.67% | 9.6천 |
|---|
| 2025.12.10 | ₩29,231 | ₩29,231 | ₩29,036 | ₩29,036 | -0.67% | 4.6천 |
|---|
| 2025.12.09 | ₩29,650 | ₩30,224 | ₩28,448 | ₩29,036 | -2.07% | 5.4천 |
|---|
| 2025.12.08 | ₩29,022 | ₩29,169 | ₩28,462 | ₩28,789 | -0.80% | 3.9천 |
|---|
| 2025.12.05 | ₩28,529 | ₩29,089 | ₩28,048 | ₩29,089 | +1.97% | 1.5천 |
|---|
| 2025.12.04 | ₩29,330 | ₩29,536 | ₩29,236 | ₩29,370 | +0.14% | 3.3천 |
|---|
| 2025.12.03 | ₩28,635 | ₩29,396 | ₩28,635 | ₩29,396 | +2.66% | 1.6천 |
|---|
| 2025.12.02 | ₩27,781 | ₩28,262 | ₩27,708 | ₩28,221 | +1.59% | 2.7천 |
|---|
| 2025.12.01 | ₩28,021 | ₩28,155 | ₩27,647 | ₩27,647 | -1.33% | 887 |
|---|
| 2025.11.28 | ₩27,554 | ₩27,554 | ₩27,554 | ₩27,554 | 0.00% | 341 |
|---|
| 2025.11.26 | ₩27,968 | ₩27,968 | ₩27,968 | ₩27,968 | 0.00% | 524 |
|---|
| 2025.11.25 | ₩27,167 | ₩28,248 | ₩27,167 | ₩27,968 | +2.95% | 6.9천 |
|---|
| 2025.11.24 | ₩27,247 | ₩27,781 | ₩27,247 | ₩27,701 | +1.67% | 681 |
|---|
| 2025.11.21 | ₩27,501 | ₩27,832 | ₩27,261 | ₩27,832 | +1.20% | 2.1천 |
|---|
| 2025.11.20 | ₩27,621 | ₩27,621 | ₩27,621 | ₩27,621 | 0.00% | 676 |
|---|
| 2025.11.19 | ₩27,113 | ₩27,380 | ₩26,967 | ₩27,033 | -0.29% | 1.1천 |
|---|
| 2025.11.18 | ₩28,168 | ₩28,168 | ₩27,621 | ₩27,621 | -1.94% | 1.5천 |
|---|
| 2025.11.17 | ₩28,115 | ₩28,115 | ₩27,981 | ₩28,035 | -0.28% | 1.7천 |
|---|
| 2025.11.14 | ₩27,768 | ₩27,834 | ₩27,768 | ₩27,834 | +0.24% | 811 |
|---|
| 2025.11.13 | ₩28,035 | ₩28,035 | ₩27,848 | ₩27,901 | -0.48% | 986 |
|---|
| 2025.11.12 | ₩28,035 | ₩28,035 | ₩27,687 | ₩27,687 | -1.24% | 894 |
|---|
| 2025.11.11 | ₩27,968 | ₩28,188 | ₩27,923 | ₩28,034 | +0.24% | 1.4만 |
|---|
| 2025.11.10 | ₩27,794 | ₩28,302 | ₩27,701 | ₩28,235 | +1.59% | 4천 |
|---|
| 2025.11.07 | ₩28,235 | ₩28,675 | ₩28,168 | ₩28,615 | +1.35% | 2.9천 |
|---|
| 2025.11.06 | ₩28,595 | ₩28,595 | ₩28,595 | ₩28,595 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩28,595 | ₩28,793 | ₩28,315 | ₩28,595 | 0.00% | 9.2천 |
|---|
| 2025.11.04 | ₩28,342 | ₩28,342 | ₩28,328 | ₩28,328 | -0.05% | 1.2천 |
|---|
| 2025.11.03 | ₩28,635 | ₩29,226 | ₩28,635 | ₩28,889 | +0.89% | 2.7천 |
|---|
| 2025.10.31 | ₩28,448 | ₩29,837 | ₩28,448 | ₩29,063 | +2.16% | 1.8만 |
|---|
| 2025.10.30 | ₩30,104 | ₩30,104 | ₩29,116 | ₩29,370 | -2.44% | 1.2천 |
|---|
| 2025.10.29 | ₩30,027 | ₩30,027 | ₩30,027 | ₩30,027 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩30,104 | ₩30,104 | ₩30,027 | ₩30,027 | -0.26% | 955 |
|---|
| 2025.10.27 | ₩30,317 | ₩30,464 | ₩30,037 | ₩30,117 | -0.66% | 9.4천 |
|---|
| 2025.10.24 | ₩30,691 | ₩30,691 | ₩30,691 | ₩30,691 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩30,771 | ₩30,801 | ₩30,371 | ₩30,691 | -0.26% | 7.2천 |
|---|
| 2025.10.22 | ₩30,718 | ₩31,038 | ₩30,718 | ₩31,038 | +1.04% | 1천 |
|---|
| 2025.10.21 | ₩30,504 | ₩30,691 | ₩30,504 | ₩30,691 | +0.61% | 2.2천 |
|---|
| 2025.10.20 | ₩30,985 | ₩31,038 | ₩30,985 | ₩31,038 | +0.17% | 3천 |
|---|
| 2025.10.17 | ₩30,945 | ₩30,945 | ₩30,758 | ₩30,758 | -0.60% | 621 |
|---|
| 2025.10.16 | ₩31,038 | ₩31,038 | ₩30,945 | ₩31,038 | 0.00% | 568 |
|---|
| 2025.10.15 | ₩31,025 | ₩31,025 | ₩30,413 | ₩30,938 | -0.28% | 1.7천 |
|---|
| 2025.10.14 | ₩30,718 | ₩30,972 | ₩30,718 | ₩30,945 | +0.74% | 891 |
|---|
| 2025.10.13 | ₩30,727 | ₩30,727 | ₩30,727 | ₩30,727 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩30,705 | ₩31,038 | ₩30,705 | ₩30,727 | +0.07% | 1.2천 |
|---|
