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 | ₩24,851 | ₩24,851 | ₩24,851 | ₩24,851 | 0.00% | 503 |
| 2026.10.08 | ₩24,784 | ₩25,045 | ₩24,751 | ₩24,998 | +0.86% | 1.6만 |
| 2026.10.07 | ₩24,802 | ₩24,978 | ₩24,802 | ₩24,873 | +0.28% | 1.3천 |
| 2026.10.06 | ₩24,784 | ₩25,038 | ₩24,784 | ₩24,798 | +0.05% | 1.9천 |
| 2026.10.05 | ₩24,651 | ₩25,245 | ₩24,651 | ₩24,784 | +0.54% | 3.9천 |
| 2026.10.02 | ₩24,998 | ₩25,227 | ₩24,504 | ₩24,637 | -1.44% | 9.6천 |
| 2026.10.01 | ₩25,172 | ₩25,172 | ₩24,717 | ₩25,092 | -0.32% | 9.3천 |
| 2026.09.30 | ₩24,771 | ₩25,659 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,386 |
| +2.48% |
| 6.4천 |
| 2026.09.29 | ₩24,437 | ₩25,652 | ₩24,437 | ₩24,985 | +2.24% | 7.9천 |
|---|
| 2026.09.28 | ₩24,891 | ₩24,891 | ₩24,530 | ₩24,651 | -0.97% | 2.2만 |
|---|
| 2026.09.25 | ₩25,239 | ₩25,239 | ₩24,731 | ₩25,065 | -0.69% | 4.5천 |
|---|
| 2026.09.24 | ₩26,000 | ₩26,000 | ₩25,025 | ₩25,198 | -3.08% | 8.7천 |
|---|
| 2026.09.23 | ₩26,655 | ₩26,655 | ₩25,679 | ₩25,693 | -3.61% | 5.1천 |
|---|
| 2026.09.22 | ₩26,762 | ₩27,323 | ₩26,762 | ₩26,975 | +0.80% | 1.3천 |
|---|
| 2026.09.21 | ₩26,334 | ₩27,390 | ₩26,334 | ₩27,390 | +4.01% | 1.9천 |
|---|
| 2026.09.18 | ₩26,227 | ₩26,641 | ₩26,120 | ₩26,641 | +1.58% | 2.8천 |
|---|
| 2026.09.17 | ₩26,601 | ₩26,668 | ₩26,321 | ₩26,361 | -0.90% | 6.7천 |
|---|
| 2026.09.16 | ₩26,655 | ₩27,082 | ₩26,655 | ₩26,682 | +0.10% | 8.7천 |
|---|
| 2026.09.15 | ₩27,416 | ₩27,456 | ₩26,935 | ₩27,456 | +0.15% | 2.9천 |
|---|
| 2026.09.14 | ₩27,189 | ₩28,164 | ₩27,002 | ₩27,002 | -0.69% | 2.6천 |
|---|
| 2026.09.11 | ₩27,283 | ₩27,657 | ₩27,002 | ₩27,269 | -0.05% | 4.4천 |
|---|
| 2026.09.10 | ₩27,269 | ₩27,550 | ₩27,269 | ₩27,550 | +1.03% | 727 |
|---|
| 2026.09.09 | ₩27,430 | ₩27,750 | ₩27,430 | ₩27,710 | +1.02% | 1.7천 |
|---|
| 2026.09.08 | ₩27,136 | ₩27,831 | ₩27,136 | ₩27,831 | +2.56% | 362 |
|---|
| 2026.09.04 | ₩27,871 | ₩28,572 | ₩27,643 | ₩27,643 | -0.81% | 1.7천 |
|---|
| 2026.09.03 | ₩27,831 | ₩28,271 | ₩27,831 | ₩27,937 | +0.38% | 2.2천 |
|---|
| 2026.09.02 | ₩27,844 | ₩28,432 | ₩27,844 | ₩27,844 | 0.00% | 1.7천 |
|---|
| 2026.09.01 | ₩28,258 | ₩28,258 | ₩28,118 | ₩28,151 | -0.38% | 872 |
|---|
| 2026.08.31 | ₩27,978 | ₩28,833 | ₩27,978 | ₩28,672 | +2.48% | 1.4천 |
|---|
| 2026.08.28 | ₩27,964 | ₩28,459 | ₩27,964 | ₩28,459 | +1.77% | 1.7천 |
|---|
| 2026.08.27 | ₩27,957 | ₩28,492 | ₩27,957 | ₩28,479 | +1.86% | 4.8천 |
|---|
| 2026.08.26 | ₩28,098 | ₩28,859 | ₩27,497 | ₩28,479 | +1.36% | 2.3천 |
|---|
| 2026.08.25 | ₩28,298 | ₩28,472 | ₩28,071 | ₩28,085 | -0.75% | 3.1천 |
|---|
| 2026.08.24 | ₩28,271 | ₩28,859 | ₩28,271 | ₩28,298 | +0.09% | 1.1천 |
|---|
| 2026.08.21 | ₩28,298 | ₩28,712 | ₩28,298 | ₩28,539 | +0.85% | 3천 |
|---|
| 2026.08.20 | ₩28,258 | ₩28,726 | ₩28,258 | ₩28,525 | +0.95% | 2.7천 |
|---|
| 2026.08.19 | ₩28,459 | ₩28,859 | ₩28,159 | ₩28,512 | +0.19% | 1.9천 |
|---|
| 2026.08.18 | ₩28,819 | ₩28,819 | ₩28,819 | ₩28,819 | 0.00% | 814 |
|---|
| 2026.08.17 | ₩28,873 | ₩28,873 | ₩28,873 | ₩28,873 | 0.00% | 378 |
|---|
| 2026.08.14 | ₩28,873 | ₩29,314 | ₩28,151 | ₩28,819 | -0.19% | 4.3천 |
|---|
| 2026.08.13 | ₩28,708 | ₩29,060 | ₩28,632 | ₩29,060 | +1.22% | 2.6천 |
|---|
| 2026.08.12 | ₩28,699 | ₩29,227 | ₩28,565 | ₩29,060 | +1.26% | 8.4천 |
|---|
| 2026.08.11 | ₩28,071 | ₩28,993 | ₩28,071 | ₩28,699 | +2.24% | 4.5천 |
|---|
| 2026.08.10 | ₩28,806 | ₩29,080 | ₩28,806 | ₩29,080 | +0.95% | 604 |
|---|
| 2026.08.07 | ₩29,461 | ₩29,461 | ₩28,566 | ₩28,566 | -3.04% | 1.9천 |
|---|
| 2026.08.06 | ₩29,233 | ₩29,634 | ₩29,006 | ₩29,006 | -0.78% | 1.2천 |
|---|
| 2026.08.05 | ₩28,980 | ₩29,394 | ₩28,980 | ₩29,394 | +1.43% | 782 |
|---|
| 2026.08.04 | ₩29,127 | ₩29,367 | ₩29,127 | ₩29,347 | +0.76% | 4천 |
|---|
| 2026.08.03 | ₩28,806 | ₩29,213 | ₩28,806 | ₩29,213 | +1.41% | 1.6천 |
|---|
| 2026.07.31 | ₩29,153 | ₩29,153 | ₩28,766 | ₩28,873 | -0.96% | 1.8천 |
|---|
| 2026.07.30 | ₩29,113 | ₩30,463 | ₩29,113 | ₩29,394 | +0.96% | 2.6천 |
|---|
| 2026.07.29 | ₩28,966 | ₩29,447 | ₩28,966 | ₩29,441 | +1.64% | 1.7천 |
|---|
| 2026.07.28 | ₩28,980 | ₩29,855 | ₩28,980 | ₩29,300 | +1.11% | 4.7천 |
|---|
| 2026.07.27 | ₩29,354 | ₩29,554 | ₩28,766 | ₩29,193 | -0.55% | 1.3천 |
|---|
| 2026.07.24 | ₩28,873 | ₩30,182 | ₩28,873 | ₩29,394 | +1.80% | 650 |
|---|
| 2026.07.23 | ₩29,274 | ₩29,274 | ₩29,274 | ₩29,274 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩28,859 | ₩29,340 | ₩28,859 | ₩29,274 | +1.44% | 2.8천 |
|---|
| 2026.07.21 | ₩30,489 | ₩30,489 | ₩28,993 | ₩29,093 | -4.58% | 3.1천 |
|---|
| 2026.07.20 | ₩29,033 | ₩29,033 | ₩29,033 | ₩29,033 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩29,080 | ₩29,080 | ₩29,033 | ₩29,033 | -0.16% | 1.1천 |
|---|
| 2026.07.16 | ₩29,394 | ₩29,521 | ₩29,394 | ₩29,394 | 0.00% | 2.4천 |
|---|
| 2026.07.15 | ₩29,527 | ₩29,995 | ₩29,086 | ₩29,394 | -0.45% | 6.8천 |
|---|
| 2026.07.14 | ₩29,554 | ₩29,554 | ₩29,060 | ₩29,394 | -0.54% | 4.5천 |
|---|
| 2026.07.13 | ₩29,394 | ₩29,461 | ₩29,394 | ₩29,394 | 0.00% | 2.1천 |
|---|
| 2026.07.10 | ₩28,752 | ₩29,394 | ₩28,752 | ₩29,394 | +2.23% | 1.8천 |
|---|
| 2026.07.09 | ₩29,260 | ₩30,182 | ₩29,247 | ₩29,247 | -0.05% | 9.1천 |
|---|
| 2026.07.08 | ₩29,314 | ₩29,367 | ₩29,260 | ₩29,354 | +0.14% | 2.7천 |
|---|
| 2026.07.07 | ₩29,193 | ₩29,354 | ₩29,127 | ₩29,354 | +0.55% | 4.2천 |
|---|
| 2026.07.06 | ₩28,712 | ₩29,314 | ₩28,712 | ₩29,314 | +2.09% | 2.7천 |
|---|
| 2026.07.02 | ₩28,605 | ₩28,926 | ₩28,552 | ₩28,833 | +0.79% | 1.1만 |
|---|
| 2026.07.01 | ₩28,619 | ₩29,461 | ₩28,525 | ₩28,980 | +1.26% | 6.5천 |
|---|
| 2026.06.30 | ₩30,209 | ₩30,209 | ₩28,418 | ₩28,739 | -4.87% | 3.8만 |
|---|
| 2026.06.29 | ₩29,394 | ₩29,487 | ₩29,260 | ₩29,327 | -0.23% | 2.8천 |
|---|
| 2026.06.26 | ₩29,567 | ₩29,714 | ₩29,394 | ₩29,574 | +0.02% | 2.4천 |
|---|
| 2026.06.25 | ₩29,327 | ₩30,262 | ₩29,327 | ₩29,795 | +1.59% | 5.4천 |
|---|
| 2026.06.24 | ₩29,260 | ₩30,262 | ₩27,960 | ₩30,262 | +3.42% | 1.7천 |
|---|
| 2026.06.23 | ₩30,115 | ₩30,356 | ₩29,768 | ₩30,342 | +0.75% | 8천 |
|---|
| 2026.06.22 | ₩29,835 | ₩30,409 | ₩29,835 | ₩30,329 | +1.66% | 2.6천 |
|---|
| 2026.06.18 | ₩30,195 | ₩30,730 | ₩30,089 | ₩30,209 | +0.04% | 1만 |
|---|
| 2026.06.17 | ₩29,701 | ₩30,322 | ₩29,701 | ₩30,302 | +2.02% | 2.3만 |
|---|
| 2026.06.16 | ₩29,661 | ₩29,922 | ₩29,581 | ₩29,922 | +0.88% | 1.7만 |
|---|
| 2026.06.15 | ₩29,474 | ₩29,795 | ₩29,420 | ₩29,648 | +0.59% | 1만 |
|---|
| 2026.06.12 | ₩29,741 | ₩29,795 | ₩29,714 | ₩29,795 | +0.18% | 2천 |
|---|
| 2026.06.11 | ₩29,674 | ₩30,048 | ₩29,661 | ₩29,968 | +0.99% | 3.6만 |
|---|
| 2026.06.10 | ₩29,314 | ₩29,674 | ₩29,314 | ₩29,674 | +1.23% | 1.2천 |
|---|
| 2026.06.09 | ₩29,781 | ₩30,169 | ₩29,567 | ₩30,169 | +1.30% | 2.6천 |
|---|
| 2026.06.08 | ₩29,714 | ₩30,235 | ₩29,661 | ₩29,901 | +0.63% | 2.4천 |
|---|
| 2026.06.05 | ₩29,714 | ₩29,714 | ₩29,661 | ₩29,674 | -0.13% | 2.2천 |
|---|
| 2026.06.04 | ₩29,407 | ₩29,795 | ₩29,407 | ₩29,795 | +1.32% | 1.9천 |
|---|
| 2026.06.03 | ₩29,541 | ₩29,701 | ₩29,380 | ₩29,394 | -0.50% | 7.8천 |
|---|
| 2026.06.02 | ₩29,527 | ₩30,289 | ₩29,527 | ₩29,901 | +1.27% | 7.6천 |
|---|
| 2026.06.01 | ₩29,968 | ₩29,968 | ₩29,594 | ₩29,594 | -1.25% | 4.2천 |
|---|
| 2026.05.29 | ₩30,169 | ₩30,663 | ₩29,594 | ₩29,594 | -1.90% | 1.6만 |
|---|
| 2026.05.28 | ₩30,449 | ₩30,730 | ₩30,235 | ₩30,630 | +0.59% | 2.4천 |
|---|
| 2026.05.27 | ₩29,995 | ₩30,850 | ₩29,554 | ₩30,850 | +2.85% | 3.7천 |
|---|
| 2026.05.26 | ₩30,305 | ₩30,462 | ₩30,305 | ₩30,462 | +0.52% | 884 |
|---|
| 2026.05.22 | ₩30,463 | ₩30,730 | ₩30,463 | ₩30,663 | +0.66% | 1.4천 |
|---|
| 2026.05.21 | ₩30,316 | ₩30,797 | ₩30,249 | ₩30,703 | +1.28% | 3천 |
|---|
| 2026.05.20 | ₩31,037 | ₩31,077 | ₩30,062 | ₩30,676 | -1.16% | 4.1천 |
|---|
| 2026.05.19 | ₩30,222 | ₩30,509 | ₩30,222 | ₩30,509 | +0.95% | 1.3천 |
|---|
| 2026.05.18 | ₩30,222 | ₩31,144 | ₩30,155 | ₩30,155 | -0.22% | 4.7천 |
|---|
| 2026.05.15 | ₩30,863 | ₩31,050 | ₩30,195 | ₩30,229 | -2.06% | 2.1천 |
|---|
| 2026.05.14 | ₩30,904 | ₩31,351 | ₩30,863 | ₩30,877 | -0.09% | 1.6만 |
|---|
| 2026.05.13 | ₩30,730 | ₩30,877 | ₩30,730 | ₩30,877 | +0.48% | 2.1천 |
|---|
| 2026.05.12 | ₩30,396 | ₩30,396 | ₩30,396 | ₩30,396 | 0.00% | 667 |
|---|
| 2026.05.11 | ₩30,409 | ₩30,409 | ₩30,409 | ₩30,409 | 0.00% | 169 |
|---|
| 2026.05.08 | ₩29,461 | ₩31,064 | ₩29,461 | ₩30,863 | +4.76% | 2.9천 |
|---|
| 2026.05.07 | ₩30,102 | ₩30,209 | ₩29,728 | ₩30,202 | +0.33% | 3.7천 |
|---|
| 2026.05.06 | ₩30,062 | ₩30,062 | ₩30,062 | ₩30,062 | 0.00% | 2.3천 |
|---|
| 2026.05.05 | ₩29,608 | ₩29,861 | ₩29,608 | ₩29,861 | +0.86% | 1.8천 |
|---|
| 2026.05.04 | ₩29,407 | ₩30,022 | ₩28,806 | ₩29,674 | +0.91% | 8.9천 |
|---|
| 2026.05.01 | ₩29,714 | ₩29,714 | ₩29,714 | ₩29,714 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩28,819 | ₩29,768 | ₩28,819 | ₩29,714 | +3.11% | 2.6천 |
|---|
| 2026.04.29 | ₩29,006 | ₩29,554 | ₩28,846 | ₩28,859 | -0.51% | 3.4천 |
|---|
| 2026.04.28 | ₩29,260 | ₩29,728 | ₩28,806 | ₩29,287 | +0.09% | 2.4천 |
|---|
| 2026.04.27 | ₩29,821 | ₩29,821 | ₩29,247 | ₩29,795 | -0.09% | 2.8천 |
|---|
| 2026.04.24 | ₩29,260 | ₩29,354 | ₩29,247 | ₩29,314 | +0.18% | 2.5천 |
|---|
| 2026.04.23 | ₩28,806 | ₩29,260 | ₩28,806 | ₩29,247 | +1.53% | 1.6천 |
|---|
| 2026.04.22 | ₩28,752 | ₩29,113 | ₩28,445 | ₩28,926 | +0.60% | 2.8천 |
|---|
| 2026.04.21 | ₩30,449 | ₩30,449 | ₩28,926 | ₩29,033 | -4.65% | 1.3만 |
|---|
| 2026.04.20 | ₩30,062 | ₩30,062 | ₩29,354 | ₩29,420 | -2.13% | 6.3천 |
|---|
| 2026.04.17 | ₩29,107 | ₩30,155 | ₩29,107 | ₩30,155 | +3.60% | 729 |
|---|
| 2026.04.16 | ₩28,793 | ₩30,115 | ₩28,793 | ₩29,354 | +1.95% | 6.5천 |
|---|
| 2026.04.15 | ₩30,035 | ₩30,324 | ₩29,901 | ₩30,195 | +0.53% | 1.2만 |
|---|
| 2026.04.14 | ₩29,835 | ₩30,369 | ₩29,835 | ₩30,182 | +1.16% | 8.1천 |
|---|
| 2026.04.13 | ₩28,018 | ₩29,942 | ₩28,018 | ₩29,942 | +6.87% | 4.2천 |
|---|
| 2026.04.10 | ₩29,300 | ₩30,235 | ₩28,667 | ₩29,781 | +1.64% | 8천 |
|---|
| 2026.04.09 | ₩30,342 | ₩30,590 | ₩29,648 | ₩29,808 | -1.76% | 1.8만 |
|---|
| 2026.04.08 | ₩30,610 | ₩30,863 | ₩29,821 | ₩30,863 | +0.83% | 0 |
|---|
| 2026.04.07 | ₩30,930 | ₩30,930 | ₩30,556 | ₩30,570 | -1.17% | 1만 |
|---|
| 2026.04.06 | ₩30,596 | ₩31,398 | ₩30,543 | ₩30,603 | +0.02% | 1.2만 |
|---|
| 2026.04.02 | ₩30,062 | ₩30,957 | ₩29,901 | ₩30,543 | +1.60% | 1.1만 |
|---|
| 2026.04.01 | ₩30,089 | ₩30,663 | ₩29,461 | ₩30,543 | +1.51% | 3.6천 |
|---|
| 2026.03.31 | ₩29,465 | ₩30,182 | ₩29,465 | ₩30,182 | +2.43% | 2.3천 |
|---|
| 2026.03.30 | ₩28,672 | ₩28,672 | ₩28,672 | ₩28,672 | 0.00% | 116 |
|---|
| 2026.03.27 | ₩28,632 | ₩28,632 | ₩28,632 | ₩28,632 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩28,993 | ₩30,062 | ₩28,565 | ₩28,632 | -1.24% | 844 |
|---|
| 2026.03.25 | ₩29,220 | ₩29,247 | ₩28,325 | ₩29,247 | +0.09% | 2.2천 |
|---|
| 2026.03.24 | ₩28,138 | ₩28,325 | ₩28,138 | ₩28,325 | +0.66% | 915 |
|---|
| 2026.03.23 | ₩29,133 | ₩29,133 | ₩28,846 | ₩29,113 | -0.07% | 1.3천 |
|---|
| 2026.03.20 | ₩29,367 | ₩29,367 | ₩28,646 | ₩28,646 | -2.46% | 3.5천 |
|---|
| 2026.03.19 | ₩29,527 | ₩29,527 | ₩28,785 | ₩28,785 | -2.51% | 2천 |
|---|
| 2026.03.18 | ₩29,327 | ₩29,374 | ₩28,512 | ₩29,340 | +0.05% | 1.5천 |
|---|
| 2026.03.17 | ₩29,354 | ₩29,394 | ₩28,873 | ₩29,394 | +0.14% | 513 |
|---|
| 2026.03.16 | ₩28,886 | ₩29,300 | ₩28,833 | ₩29,073 | +0.65% | 1.5천 |
|---|
| 2026.03.13 | ₩30,048 | ₩30,048 | ₩30,048 | ₩30,048 | 0.00% | 455 |
|---|
| 2026.03.12 | ₩30,169 | ₩30,182 | ₩30,169 | ₩30,182 | +0.04% | 326 |
|---|
| 2026.03.11 | ₩29,380 | ₩30,169 | ₩29,073 | ₩30,169 | +2.68% | 903 |
|---|
| 2026.03.10 | ₩29,955 | ₩29,955 | ₩29,955 | ₩29,955 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩29,955 | ₩29,955 | ₩29,955 | ₩29,955 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩29,955 | ₩29,955 | ₩29,955 | ₩29,955 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩28,565 | ₩29,955 | ₩28,565 | ₩29,955 | +4.86% | 7 |
|---|
| 2026.03.04 | ₩30,062 | ₩30,062 | ₩30,062 | ₩30,062 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩29,781 | ₩30,062 | ₩29,781 | ₩30,062 | +0.94% | 7 |
|---|
| 2026.03.02 | ₩30,262 | ₩30,329 | ₩29,501 | ₩30,062 | -0.66% | 7 |
|---|
| 2026.02.27 | ₩30,810 | ₩31,398 | ₩29,795 | ₩30,262 | -1.78% | 7 |
|---|
| 2026.02.26 | ₩30,543 | ₩31,231 | ₩30,543 | ₩31,231 | +2.25% | 3.6천 |
|---|
| 2026.02.25 | ₩30,463 | ₩31,117 | ₩30,463 | ₩30,797 | +1.10% | 7 |
|---|
| 2026.02.24 | ₩30,409 | ₩30,790 | ₩30,102 | ₩30,790 | +1.25% | 7 |
|---|
| 2026.02.23 | ₩30,489 | ₩30,700 | ₩29,721 | ₩30,623 | +0.44% | 7 |
|---|
| 2026.02.20 | ₩30,823 | ₩31,171 | ₩30,309 | ₩31,050 | +0.74% | 4.5천 |
|---|
| 2026.02.19 | ₩30,650 | ₩31,318 | ₩30,650 | ₩31,050 | +1.31% | 9.3천 |
|---|
| 2026.02.18 | ₩31,157 | ₩31,157 | ₩30,917 | ₩30,930 | -0.73% | 3.7천 |
|---|
| 2026.02.17 | ₩30,904 | ₩31,331 | ₩30,449 | ₩31,304 | +1.30% | 5.6천 |
|---|
| 2026.02.13 | ₩30,730 | ₩31,131 | ₩30,730 | ₩31,131 | +1.30% | 939 |
|---|
| 2026.02.12 | ₩30,476 | ₩31,131 | ₩30,342 | ₩30,757 | +0.92% | 6.1천 |
|---|
| 2026.02.11 | ₩30,877 | ₩30,877 | ₩30,877 | ₩30,877 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩30,877 | ₩31,131 | ₩30,423 | ₩30,877 | 0.00% | 3.8천 |
|---|
| 2026.02.09 | ₩30,476 | ₩31,131 | ₩30,396 | ₩30,890 | +1.36% | 1.9천 |
|---|
| 2026.02.06 | ₩30,583 | ₩31,131 | ₩30,583 | ₩30,863 | +0.92% | 1.6천 |
|---|
| 2026.02.05 | ₩29,848 | ₩31,050 | ₩29,443 | ₩30,863 | +3.40% | 3천 |
|---|
| 2026.02.04 | ₩30,035 | ₩30,329 | ₩29,775 | ₩30,195 | +0.53% | 4천 |
|---|
| 2026.02.03 | ₩29,861 | ₩30,329 | ₩29,256 | ₩30,129 | +0.89% | 4.7천 |
|---|
| 2026.02.02 | ₩29,861 | ₩29,995 | ₩29,861 | ₩29,995 | +0.45% | 648 |
|---|
| 2026.01.30 | ₩29,648 | ₩29,875 | ₩29,648 | ₩29,875 | +0.77% | 727 |
|---|
| 2026.01.29 | ₩30,329 | ₩30,329 | ₩29,375 | ₩30,329 | 0.00% | 3.8천 |
|---|
| 2026.01.28 | ₩30,676 | ₩30,676 | ₩30,062 | ₩30,463 | -0.70% | 5.5천 |
|---|
| 2026.01.27 | ₩30,235 | ₩31,131 | ₩30,235 | ₩30,863 | +2.08% | 3.6천 |
|---|
| 2026.01.26 | ₩31,077 | ₩31,117 | ₩30,449 | ₩30,449 | -2.02% | 2천 |
|---|
| 2026.01.23 | ₩31,104 | ₩31,104 | ₩31,104 | ₩31,104 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩30,757 | ₩31,131 | ₩30,757 | ₩31,104 | +1.13% | 3.4천 |
|---|
| 2026.01.21 | ₩30,235 | ₩31,104 | ₩30,235 | ₩31,104 | +2.87% | 1.9천 |
|---|
| 2026.01.20 | ₩30,757 | ₩30,757 | ₩30,022 | ₩30,757 | 0.00% | 1.1천 |
|---|
| 2026.01.16 | ₩30,770 | ₩30,770 | ₩30,770 | ₩30,770 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩30,930 | ₩30,930 | ₩30,162 | ₩30,770 | -0.52% | 3.4천 |
|---|
| 2026.01.14 | ₩30,730 | ₩30,997 | ₩30,530 | ₩30,997 | +0.87% | 1.2만 |
|---|
| 2026.01.13 | ₩30,463 | ₩31,117 | ₩29,830 | ₩30,797 | +1.10% | 2.2천 |
|---|
| 2026.01.12 | ₩29,808 | ₩30,596 | ₩29,808 | ₩30,596 | +2.65% | 2천 |
|---|
| 2026.01.09 | ₩30,436 | ₩30,476 | ₩29,982 | ₩29,982 | -1.49% | 3.9천 |
|---|
| 2026.01.08 | ₩29,060 | ₩29,660 | ₩29,060 | ₩29,594 | +1.84% | 3.8천 |
|---|
| 2026.01.07 | ₩29,073 | ₩29,073 | ₩29,073 | ₩29,073 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩28,819 | ₩29,233 | ₩28,819 | ₩29,073 | +0.88% | 356 |
|---|
| 2026.01.05 | ₩29,260 | ₩29,260 | ₩29,060 | ₩29,060 | -0.68% | 630 |
|---|
| 2026.01.02 | ₩29,968 | ₩29,988 | ₩29,300 | ₩29,567 | -1.34% | 6.6천 |
|---|
| 2025.12.31 | ₩29,688 | ₩30,489 | ₩29,688 | ₩30,489 | +2.70% | 5.3천 |
|---|
| 2025.12.30 | ₩29,955 | ₩30,155 | ₩29,260 | ₩30,102 | +0.49% | 3.4천 |
|---|
| 2025.12.29 | ₩30,142 | ₩30,169 | ₩29,447 | ₩30,169 | +0.09% | 4.5천 |
|---|
| 2025.12.26 | ₩30,109 | ₩30,456 | ₩29,541 | ₩30,356 | +0.82% | 8.6천 |
|---|
| 2025.12.24 | ₩29,728 | ₩29,728 | ₩29,728 | ₩29,728 | 0.00% | 313 |
|---|
| 2025.12.23 | ₩28,084 | ₩29,968 | ₩28,084 | ₩29,394 | +4.66% | 1.5천 |
|---|
| 2025.12.22 | ₩30,630 | ₩30,630 | ₩30,222 | ₩30,222 | -1.33% | 610 |
|---|
| 2025.12.19 | ₩30,008 | ₩31,106 | ₩30,008 | ₩31,106 | +3.66% | 1.5만 |
|---|
| 2025.12.18 | ₩29,821 | ₩30,299 | ₩29,821 | ₩30,299 | +1.60% | 765 |
|---|
| 2025.12.17 | ₩29,208 | ₩30,129 | ₩29,208 | ₩29,581 | +1.28% | 2.3천 |
|---|
| 2025.12.16 | ₩29,854 | ₩30,503 | ₩29,728 | ₩29,728 | -0.42% | 2.5천 |
|---|
| 2025.12.15 | ₩29,461 | ₩29,955 | ₩29,394 | ₩29,955 | +1.68% | 9.2천 |
|---|
| 2025.12.12 | ₩29,615 | ₩29,615 | ₩29,615 | ₩29,615 | 0.00% | 781 |
|---|
| 2025.12.11 | ₩29,928 | ₩30,234 | ₩28,906 | ₩30,129 | +0.67% | 9.6천 |
|---|
| 2025.12.10 | ₩29,255 | ₩29,255 | ₩29,060 | ₩29,060 | -0.67% | 4.6천 |
|---|
| 2025.12.09 | ₩29,674 | ₩30,249 | ₩28,472 | ₩29,060 | -2.07% | 5.4천 |
|---|
| 2025.12.08 | ₩29,046 | ₩29,193 | ₩28,485 | ₩28,813 | -0.80% | 3.9천 |
|---|
| 2025.12.05 | ₩28,552 | ₩29,113 | ₩28,071 | ₩29,113 | +1.97% | 1.5천 |
|---|
| 2025.12.04 | ₩29,354 | ₩29,561 | ₩29,260 | ₩29,394 | +0.14% | 3.3천 |
|---|
| 2025.12.03 | ₩28,659 | ₩29,420 | ₩28,659 | ₩29,420 | +2.66% | 1.6천 |
|---|
| 2025.12.02 | ₩27,804 | ₩28,285 | ₩27,730 | ₩28,245 | +1.59% | 2.7천 |
|---|
| 2025.12.01 | ₩28,044 | ₩28,178 | ₩27,670 | ₩27,670 | -1.33% | 887 |
|---|
| 2025.11.28 | ₩27,577 | ₩27,577 | ₩27,577 | ₩27,577 | 0.00% | 341 |
|---|
| 2025.11.26 | ₩27,991 | ₩27,991 | ₩27,991 | ₩27,991 | 0.00% | 524 |
|---|
| 2025.11.25 | ₩27,189 | ₩28,271 | ₩27,189 | ₩27,991 | +2.95% | 6.9천 |
|---|
| 2025.11.24 | ₩27,269 | ₩27,804 | ₩27,269 | ₩27,724 | +1.67% | 681 |
|---|
| 2025.11.21 | ₩27,523 | ₩27,855 | ₩27,283 | ₩27,855 | +1.20% | 2.1천 |
|---|
| 2025.11.20 | ₩27,643 | ₩27,643 | ₩27,643 | ₩27,643 | 0.00% | 676 |
|---|
| 2025.11.19 | ₩27,136 | ₩27,403 | ₩26,989 | ₩27,056 | -0.29% | 1.1천 |
|---|
| 2025.11.18 | ₩28,191 | ₩28,191 | ₩27,643 | ₩27,643 | -1.94% | 1.5천 |
|---|
| 2025.11.17 | ₩28,138 | ₩28,138 | ₩28,004 | ₩28,058 | -0.28% | 1.7천 |
|---|
| 2025.11.14 | ₩27,790 | ₩27,857 | ₩27,790 | ₩27,857 | +0.24% | 811 |
|---|
| 2025.11.13 | ₩28,058 | ₩28,058 | ₩27,871 | ₩27,924 | -0.48% | 986 |
|---|
| 2025.11.12 | ₩28,058 | ₩28,058 | ₩27,710 | ₩27,710 | -1.24% | 894 |
|---|
| 2025.11.11 | ₩27,991 | ₩28,211 | ₩27,946 | ₩28,058 | +0.24% | 1.4만 |
|---|
| 2025.11.10 | ₩27,817 | ₩28,325 | ₩27,724 | ₩28,258 | +1.59% | 4천 |
|---|
| 2025.11.07 | ₩28,258 | ₩28,699 | ₩28,191 | ₩28,639 | +1.35% | 2.9천 |
|---|
| 2025.11.06 | ₩28,619 | ₩28,619 | ₩28,619 | ₩28,619 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩28,619 | ₩28,816 | ₩28,338 | ₩28,619 | 0.00% | 9.2천 |
|---|
| 2025.11.04 | ₩28,365 | ₩28,365 | ₩28,352 | ₩28,352 | -0.05% | 1.2천 |
|---|
| 2025.11.03 | ₩28,659 | ₩29,250 | ₩28,659 | ₩28,913 | +0.89% | 2.7천 |
|---|
| 2025.10.31 | ₩28,472 | ₩29,861 | ₩28,472 | ₩29,086 | +2.16% | 1.8만 |
|---|
| 2025.10.30 | ₩30,128 | ₩30,129 | ₩29,140 | ₩29,394 | -2.44% | 1.2천 |
|---|
| 2025.10.29 | ₩30,052 | ₩30,052 | ₩30,052 | ₩30,052 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩30,129 | ₩30,129 | ₩30,052 | ₩30,052 | -0.26% | 955 |
|---|
| 2025.10.27 | ₩30,342 | ₩30,489 | ₩30,062 | ₩30,142 | -0.66% | 9.4천 |
|---|
| 2025.10.24 | ₩30,716 | ₩30,716 | ₩30,716 | ₩30,716 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩30,797 | ₩30,826 | ₩30,396 | ₩30,716 | -0.26% | 7.2천 |
|---|
| 2025.10.22 | ₩30,743 | ₩31,064 | ₩30,743 | ₩31,064 | +1.04% | 1천 |
|---|
| 2025.10.21 | ₩30,529 | ₩30,716 | ₩30,529 | ₩30,716 | +0.61% | 2.2천 |
|---|
| 2025.10.20 | ₩31,010 | ₩31,064 | ₩31,010 | ₩31,064 | +0.17% | 3천 |
|---|
| 2025.10.17 | ₩30,970 | ₩30,970 | ₩30,783 | ₩30,783 | -0.60% | 621 |
|---|
| 2025.10.16 | ₩31,064 | ₩31,064 | ₩30,970 | ₩31,064 | 0.00% | 568 |
|---|
| 2025.10.15 | ₩31,050 | ₩31,050 | ₩30,438 | ₩30,963 | -0.28% | 1.7천 |
|---|
| 2025.10.14 | ₩30,743 | ₩30,997 | ₩30,743 | ₩30,970 | +0.74% | 891 |
|---|
| 2025.10.13 | ₩30,752 | ₩30,752 | ₩30,752 | ₩30,752 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩30,730 | ₩31,064 | ₩30,730 | ₩30,752 | +0.07% | 1.2천 |
|---|
