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 | ₩24,832 | ₩24,832 | ₩24,832 | ₩24,832 | 0.00% | 503 |
| 2026.10.08 | ₩24,766 | ₩25,026 | ₩24,732 | ₩24,979 | +0.86% | 1.6만 |
| 2026.10.07 | ₩24,784 | ₩24,959 | ₩24,784 | ₩24,854 | +0.28% | 1.3천 |
| 2026.10.06 | ₩24,766 | ₩25,019 | ₩24,766 | ₩24,779 | +0.05% | 1.9천 |
| 2026.10.05 | ₩24,632 | ₩25,226 | ₩24,632 | ₩24,766 | +0.54% | 3.9천 |
| 2026.10.02 | ₩24,979 | ₩25,208 | ₩24,485 | ₩24,619 | -1.44% | 9.6천 |
| 2026.10.01 | ₩25,153 | ₩25,153 | ₩24,699 | ₩25,073 | -0.32% | 9.3천 |
| 2026.09.30 | ₩24,752 | ₩25,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,367 |
| +2.48% |
| 6.4천 |
| 2026.09.29 | ₩24,419 | ₩25,633 | ₩24,419 | ₩24,966 | +2.24% | 7.9천 |
|---|
| 2026.09.28 | ₩24,873 | ₩24,873 | ₩24,512 | ₩24,632 | -0.97% | 2.2만 |
|---|
| 2026.09.25 | ₩25,220 | ₩25,220 | ₩24,712 | ₩25,046 | -0.69% | 4.5천 |
|---|
| 2026.09.24 | ₩25,981 | ₩25,981 | ₩25,006 | ₩25,180 | -3.08% | 8.7천 |
|---|
| 2026.09.23 | ₩26,635 | ₩26,635 | ₩25,660 | ₩25,674 | -3.61% | 5.1천 |
|---|
| 2026.09.22 | ₩26,742 | ₩27,302 | ₩26,742 | ₩26,955 | +0.80% | 1.3천 |
|---|
| 2026.09.21 | ₩26,314 | ₩27,369 | ₩26,314 | ₩27,369 | +4.01% | 1.9천 |
|---|
| 2026.09.18 | ₩26,208 | ₩26,621 | ₩26,101 | ₩26,621 | +1.58% | 2.8천 |
|---|
| 2026.09.17 | ₩26,581 | ₩26,648 | ₩26,301 | ₩26,341 | -0.90% | 6.7천 |
|---|
| 2026.09.16 | ₩26,635 | ₩27,062 | ₩26,635 | ₩26,662 | +0.10% | 8.7천 |
|---|
| 2026.09.15 | ₩27,396 | ₩27,436 | ₩26,915 | ₩27,436 | +0.15% | 2.9천 |
|---|
| 2026.09.14 | ₩27,169 | ₩28,143 | ₩26,982 | ₩26,982 | -0.69% | 2.6천 |
|---|
| 2026.09.11 | ₩27,262 | ₩27,636 | ₩26,982 | ₩27,249 | -0.05% | 4.4천 |
|---|
| 2026.09.10 | ₩27,249 | ₩27,529 | ₩27,249 | ₩27,529 | +1.03% | 727 |
|---|
| 2026.09.09 | ₩27,409 | ₩27,730 | ₩27,409 | ₩27,690 | +1.02% | 1.7천 |
|---|
| 2026.09.08 | ₩27,115 | ₩27,810 | ₩27,115 | ₩27,810 | +2.56% | 362 |
|---|
| 2026.09.04 | ₩27,850 | ₩28,551 | ₩27,623 | ₩27,623 | -0.81% | 1.7천 |
|---|
| 2026.09.03 | ₩27,810 | ₩28,250 | ₩27,810 | ₩27,917 | +0.38% | 2.2천 |
|---|
| 2026.09.02 | ₩27,823 | ₩28,411 | ₩27,823 | ₩27,823 | 0.00% | 1.7천 |
|---|
| 2026.09.01 | ₩28,237 | ₩28,237 | ₩28,097 | ₩28,130 | -0.38% | 872 |
|---|
| 2026.08.31 | ₩27,957 | ₩28,811 | ₩27,957 | ₩28,651 | +2.48% | 1.4천 |
|---|
| 2026.08.28 | ₩27,943 | ₩28,437 | ₩27,943 | ₩28,437 | +1.77% | 1.7천 |
|---|
| 2026.08.27 | ₩27,937 | ₩28,471 | ₩27,937 | ₩28,457 | +1.86% | 4.8천 |
|---|
| 2026.08.26 | ₩28,077 | ₩28,838 | ₩27,476 | ₩28,457 | +1.36% | 2.3천 |
|---|
| 2026.08.25 | ₩28,277 | ₩28,451 | ₩28,050 | ₩28,064 | -0.75% | 3.1천 |
|---|
| 2026.08.24 | ₩28,250 | ₩28,838 | ₩28,250 | ₩28,277 | +0.09% | 1.1천 |
|---|
| 2026.08.21 | ₩28,277 | ₩28,691 | ₩28,277 | ₩28,517 | +0.85% | 3천 |
|---|
| 2026.08.20 | ₩28,237 | ₩28,704 | ₩28,237 | ₩28,504 | +0.95% | 2.7천 |
|---|
| 2026.08.19 | ₩28,437 | ₩28,838 | ₩28,138 | ₩28,491 | +0.19% | 1.9천 |
|---|
| 2026.08.18 | ₩28,798 | ₩28,798 | ₩28,798 | ₩28,798 | 0.00% | 814 |
|---|
| 2026.08.17 | ₩28,851 | ₩28,851 | ₩28,851 | ₩28,851 | 0.00% | 378 |
|---|
| 2026.08.14 | ₩28,851 | ₩29,292 | ₩28,130 | ₩28,798 | -0.19% | 4.3천 |
|---|
| 2026.08.13 | ₩28,687 | ₩29,038 | ₩28,611 | ₩29,038 | +1.22% | 2.6천 |
|---|
| 2026.08.12 | ₩28,678 | ₩29,205 | ₩28,544 | ₩29,038 | +1.26% | 8.4천 |
|---|
| 2026.08.11 | ₩28,050 | ₩28,971 | ₩28,050 | ₩28,678 | +2.24% | 4.5천 |
|---|
| 2026.08.10 | ₩28,784 | ₩29,058 | ₩28,784 | ₩29,058 | +0.95% | 604 |
|---|
| 2026.08.07 | ₩29,439 | ₩29,439 | ₩28,544 | ₩28,544 | -3.04% | 1.9천 |
|---|
| 2026.08.06 | ₩29,212 | ₩29,612 | ₩28,985 | ₩28,985 | -0.78% | 1.2천 |
|---|
| 2026.08.05 | ₩28,958 | ₩29,372 | ₩28,958 | ₩29,372 | +1.43% | 782 |
|---|
| 2026.08.04 | ₩29,105 | ₩29,345 | ₩29,105 | ₩29,325 | +0.76% | 4천 |
|---|
| 2026.08.03 | ₩28,784 | ₩29,192 | ₩28,784 | ₩29,192 | +1.41% | 1.6천 |
|---|
| 2026.07.31 | ₩29,131 | ₩29,131 | ₩28,744 | ₩28,851 | -0.96% | 1.8천 |
|---|
| 2026.07.30 | ₩29,091 | ₩30,440 | ₩29,091 | ₩29,372 | +0.96% | 2.6천 |
|---|
| 2026.07.29 | ₩28,945 | ₩29,425 | ₩28,945 | ₩29,418 | +1.64% | 1.7천 |
|---|
| 2026.07.28 | ₩28,958 | ₩29,832 | ₩28,958 | ₩29,278 | +1.11% | 4.7천 |
|---|
| 2026.07.27 | ₩29,332 | ₩29,532 | ₩28,744 | ₩29,171 | -0.55% | 1.3천 |
|---|
| 2026.07.24 | ₩28,851 | ₩30,159 | ₩28,851 | ₩29,372 | +1.80% | 650 |
|---|
| 2026.07.23 | ₩29,252 | ₩29,252 | ₩29,252 | ₩29,252 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩28,838 | ₩29,318 | ₩28,838 | ₩29,252 | +1.44% | 2.8천 |
|---|
| 2026.07.21 | ₩30,467 | ₩30,467 | ₩28,971 | ₩29,071 | -4.58% | 3.1천 |
|---|
| 2026.07.20 | ₩29,011 | ₩29,011 | ₩29,011 | ₩29,011 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩29,058 | ₩29,058 | ₩29,011 | ₩29,011 | -0.16% | 1.1천 |
|---|
| 2026.07.16 | ₩29,372 | ₩29,499 | ₩29,372 | ₩29,372 | 0.00% | 2.4천 |
|---|
| 2026.07.15 | ₩29,505 | ₩29,973 | ₩29,065 | ₩29,372 | -0.45% | 6.8천 |
|---|
| 2026.07.14 | ₩29,532 | ₩29,532 | ₩29,038 | ₩29,372 | -0.54% | 4.5천 |
|---|
| 2026.07.13 | ₩29,372 | ₩29,439 | ₩29,372 | ₩29,372 | 0.00% | 2.1천 |
|---|
| 2026.07.10 | ₩28,731 | ₩29,372 | ₩28,731 | ₩29,372 | +2.23% | 1.8천 |
|---|
| 2026.07.09 | ₩29,238 | ₩30,159 | ₩29,225 | ₩29,225 | -0.05% | 9.1천 |
|---|
| 2026.07.08 | ₩29,292 | ₩29,345 | ₩29,238 | ₩29,332 | +0.14% | 2.7천 |
|---|
| 2026.07.07 | ₩29,171 | ₩29,332 | ₩29,105 | ₩29,332 | +0.55% | 4.2천 |
|---|
| 2026.07.06 | ₩28,691 | ₩29,292 | ₩28,691 | ₩29,292 | +2.09% | 2.7천 |
|---|
| 2026.07.02 | ₩28,584 | ₩28,904 | ₩28,531 | ₩28,811 | +0.79% | 1.1만 |
|---|
| 2026.07.01 | ₩28,597 | ₩29,439 | ₩28,504 | ₩28,958 | +1.26% | 6.5천 |
|---|
| 2026.06.30 | ₩30,186 | ₩30,186 | ₩28,397 | ₩28,718 | -4.87% | 3.8만 |
|---|
| 2026.06.29 | ₩29,372 | ₩29,465 | ₩29,238 | ₩29,305 | -0.23% | 2.8천 |
|---|
| 2026.06.26 | ₩29,545 | ₩29,692 | ₩29,372 | ₩29,552 | +0.02% | 2.4천 |
|---|
| 2026.06.25 | ₩29,305 | ₩30,240 | ₩29,305 | ₩29,772 | +1.59% | 5.4천 |
|---|
| 2026.06.24 | ₩29,238 | ₩30,240 | ₩27,939 | ₩30,240 | +3.42% | 1.7천 |
|---|
| 2026.06.23 | ₩30,093 | ₩30,333 | ₩29,746 | ₩30,320 | +0.75% | 8천 |
|---|
| 2026.06.22 | ₩29,812 | ₩30,386 | ₩29,812 | ₩30,306 | +1.66% | 2.6천 |
|---|
| 2026.06.18 | ₩30,173 | ₩30,707 | ₩30,066 | ₩30,186 | +0.04% | 1만 |
|---|
| 2026.06.17 | ₩29,679 | ₩30,300 | ₩29,679 | ₩30,280 | +2.02% | 2.3만 |
|---|
| 2026.06.16 | ₩29,639 | ₩29,899 | ₩29,559 | ₩29,899 | +0.88% | 1.7만 |
|---|
| 2026.06.15 | ₩29,452 | ₩29,772 | ₩29,398 | ₩29,625 | +0.59% | 1만 |
|---|
| 2026.06.12 | ₩29,719 | ₩29,772 | ₩29,692 | ₩29,772 | +0.18% | 2천 |
|---|
| 2026.06.11 | ₩29,652 | ₩30,026 | ₩29,639 | ₩29,946 | +0.99% | 3.6만 |
|---|
| 2026.06.10 | ₩29,292 | ₩29,652 | ₩29,292 | ₩29,652 | +1.23% | 1.2천 |
|---|
| 2026.06.09 | ₩29,759 | ₩30,146 | ₩29,545 | ₩30,146 | +1.30% | 2.6천 |
|---|
| 2026.06.08 | ₩29,692 | ₩30,213 | ₩29,639 | ₩29,879 | +0.63% | 2.4천 |
|---|
| 2026.06.05 | ₩29,692 | ₩29,692 | ₩29,639 | ₩29,652 | -0.13% | 2.2천 |
|---|
| 2026.06.04 | ₩29,385 | ₩29,772 | ₩29,385 | ₩29,772 | +1.32% | 1.9천 |
|---|
| 2026.06.03 | ₩29,519 | ₩29,679 | ₩29,358 | ₩29,372 | -0.50% | 7.8천 |
|---|
| 2026.06.02 | ₩29,505 | ₩30,266 | ₩29,505 | ₩29,879 | +1.27% | 7.6천 |
|---|
| 2026.06.01 | ₩29,946 | ₩29,946 | ₩29,572 | ₩29,572 | -1.25% | 4.2천 |
|---|
| 2026.05.29 | ₩30,146 | ₩30,640 | ₩29,572 | ₩29,572 | -1.90% | 1.6만 |
|---|
| 2026.05.28 | ₩30,426 | ₩30,707 | ₩30,213 | ₩30,607 | +0.59% | 2.4천 |
|---|
| 2026.05.27 | ₩29,973 | ₩30,827 | ₩29,532 | ₩30,827 | +2.85% | 3.7천 |
|---|
| 2026.05.26 | ₩30,283 | ₩30,440 | ₩30,283 | ₩30,440 | +0.52% | 884 |
|---|
| 2026.05.22 | ₩30,440 | ₩30,707 | ₩30,440 | ₩30,640 | +0.66% | 1.4천 |
|---|
| 2026.05.21 | ₩30,293 | ₩30,774 | ₩30,226 | ₩30,680 | +1.28% | 3천 |
|---|
| 2026.05.20 | ₩31,014 | ₩31,054 | ₩30,039 | ₩30,653 | -1.16% | 4.1천 |
|---|
| 2026.05.19 | ₩30,200 | ₩30,487 | ₩30,200 | ₩30,487 | +0.95% | 1.3천 |
|---|
| 2026.05.18 | ₩30,200 | ₩31,121 | ₩30,133 | ₩30,133 | -0.22% | 4.7천 |
|---|
| 2026.05.15 | ₩30,840 | ₩31,027 | ₩30,173 | ₩30,206 | -2.06% | 2.1천 |
|---|
| 2026.05.14 | ₩30,880 | ₩31,328 | ₩30,840 | ₩30,854 | -0.09% | 1.6만 |
|---|
| 2026.05.13 | ₩30,707 | ₩30,854 | ₩30,707 | ₩30,854 | +0.48% | 2.1천 |
|---|
| 2026.05.12 | ₩30,373 | ₩30,373 | ₩30,373 | ₩30,373 | 0.00% | 667 |
|---|
| 2026.05.11 | ₩30,386 | ₩30,386 | ₩30,386 | ₩30,386 | 0.00% | 169 |
|---|
| 2026.05.08 | ₩29,439 | ₩31,041 | ₩29,439 | ₩30,840 | +4.76% | 2.9천 |
|---|
| 2026.05.07 | ₩30,079 | ₩30,186 | ₩29,706 | ₩30,179 | +0.33% | 3.7천 |
|---|
| 2026.05.06 | ₩30,039 | ₩30,039 | ₩30,039 | ₩30,039 | 0.00% | 2.3천 |
|---|
| 2026.05.05 | ₩29,585 | ₩29,839 | ₩29,585 | ₩29,839 | +0.86% | 1.8천 |
|---|
| 2026.05.04 | ₩29,385 | ₩29,999 | ₩28,784 | ₩29,652 | +0.91% | 8.9천 |
|---|
| 2026.05.01 | ₩29,692 | ₩29,692 | ₩29,692 | ₩29,692 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩28,798 | ₩29,746 | ₩28,798 | ₩29,692 | +3.11% | 2.6천 |
|---|
| 2026.04.29 | ₩28,985 | ₩29,532 | ₩28,824 | ₩28,838 | -0.51% | 3.4천 |
|---|
| 2026.04.28 | ₩29,238 | ₩29,706 | ₩28,784 | ₩29,265 | +0.09% | 2.4천 |
|---|
| 2026.04.27 | ₩29,799 | ₩29,799 | ₩29,225 | ₩29,772 | -0.09% | 2.8천 |
|---|
| 2026.04.24 | ₩29,238 | ₩29,332 | ₩29,225 | ₩29,292 | +0.18% | 2.5천 |
|---|
| 2026.04.23 | ₩28,784 | ₩29,238 | ₩28,784 | ₩29,225 | +1.53% | 1.6천 |
|---|
| 2026.04.22 | ₩28,731 | ₩29,091 | ₩28,424 | ₩28,905 | +0.60% | 2.8천 |
|---|
| 2026.04.21 | ₩30,426 | ₩30,426 | ₩28,904 | ₩29,011 | -4.65% | 1.3만 |
|---|
| 2026.04.20 | ₩30,039 | ₩30,039 | ₩29,332 | ₩29,398 | -2.13% | 6.3천 |
|---|
| 2026.04.17 | ₩29,085 | ₩30,133 | ₩29,085 | ₩30,133 | +3.60% | 729 |
|---|
| 2026.04.16 | ₩28,771 | ₩30,093 | ₩28,771 | ₩29,332 | +1.95% | 6.5천 |
|---|
| 2026.04.15 | ₩30,013 | ₩30,301 | ₩29,879 | ₩30,173 | +0.53% | 1.2만 |
|---|
| 2026.04.14 | ₩29,812 | ₩30,346 | ₩29,812 | ₩30,159 | +1.16% | 8.1천 |
|---|
| 2026.04.13 | ₩27,997 | ₩29,919 | ₩27,997 | ₩29,919 | +6.87% | 4.2천 |
|---|
| 2026.04.10 | ₩29,278 | ₩30,213 | ₩28,645 | ₩29,759 | +1.64% | 8천 |
|---|
| 2026.04.09 | ₩30,320 | ₩30,567 | ₩29,625 | ₩29,786 | -1.76% | 1.8만 |
|---|
| 2026.04.08 | ₩30,587 | ₩30,840 | ₩29,799 | ₩30,840 | +0.83% | 0 |
|---|
| 2026.04.07 | ₩30,907 | ₩30,907 | ₩30,533 | ₩30,547 | -1.17% | 1만 |
|---|
| 2026.04.06 | ₩30,573 | ₩31,374 | ₩30,520 | ₩30,580 | +0.02% | 1.2만 |
|---|
| 2026.04.02 | ₩30,039 | ₩30,934 | ₩29,879 | ₩30,520 | +1.60% | 1.1만 |
|---|
| 2026.04.01 | ₩30,066 | ₩30,640 | ₩29,439 | ₩30,520 | +1.51% | 3.6천 |
|---|
| 2026.03.31 | ₩29,443 | ₩30,159 | ₩29,443 | ₩30,159 | +2.43% | 2.3천 |
|---|
| 2026.03.30 | ₩28,651 | ₩28,651 | ₩28,651 | ₩28,651 | 0.00% | 116 |
|---|
| 2026.03.27 | ₩28,611 | ₩28,611 | ₩28,611 | ₩28,611 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩28,971 | ₩30,039 | ₩28,544 | ₩28,611 | -1.24% | 844 |
|---|
| 2026.03.25 | ₩29,198 | ₩29,225 | ₩28,304 | ₩29,225 | +0.09% | 2.2천 |
|---|
| 2026.03.24 | ₩28,117 | ₩28,304 | ₩28,117 | ₩28,304 | +0.66% | 915 |
|---|
| 2026.03.23 | ₩29,111 | ₩29,111 | ₩28,824 | ₩29,091 | -0.07% | 1.3천 |
|---|
| 2026.03.20 | ₩29,345 | ₩29,345 | ₩28,624 | ₩28,624 | -2.46% | 3.5천 |
|---|
| 2026.03.19 | ₩29,505 | ₩29,505 | ₩28,764 | ₩28,764 | -2.51% | 2천 |
|---|
| 2026.03.18 | ₩29,305 | ₩29,352 | ₩28,491 | ₩29,318 | +0.05% | 1.5천 |
|---|
| 2026.03.17 | ₩29,332 | ₩29,372 | ₩28,851 | ₩29,372 | +0.14% | 513 |
|---|
| 2026.03.16 | ₩28,864 | ₩29,278 | ₩28,811 | ₩29,051 | +0.65% | 1.5천 |
|---|
| 2026.03.13 | ₩30,026 | ₩30,026 | ₩30,026 | ₩30,026 | 0.00% | 455 |
|---|
| 2026.03.12 | ₩30,146 | ₩30,159 | ₩30,146 | ₩30,159 | +0.04% | 326 |
|---|
| 2026.03.11 | ₩29,358 | ₩30,146 | ₩29,051 | ₩30,146 | +2.68% | 903 |
|---|
| 2026.03.10 | ₩29,932 | ₩29,932 | ₩29,932 | ₩29,932 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩29,932 | ₩29,932 | ₩29,932 | ₩29,932 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩29,932 | ₩29,932 | ₩29,932 | ₩29,932 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩28,544 | ₩29,932 | ₩28,544 | ₩29,932 | +4.86% | 7 |
|---|
| 2026.03.04 | ₩30,039 | ₩30,039 | ₩30,039 | ₩30,039 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩29,759 | ₩30,039 | ₩29,759 | ₩30,039 | +0.94% | 7 |
|---|
| 2026.03.02 | ₩30,240 | ₩30,306 | ₩29,479 | ₩30,039 | -0.66% | 7 |
|---|
| 2026.02.27 | ₩30,787 | ₩31,374 | ₩29,772 | ₩30,240 | -1.78% | 7 |
|---|
| 2026.02.26 | ₩30,520 | ₩31,207 | ₩30,520 | ₩31,207 | +2.25% | 3.6천 |
|---|
| 2026.02.25 | ₩30,440 | ₩31,094 | ₩30,440 | ₩30,774 | +1.10% | 7 |
|---|
| 2026.02.24 | ₩30,386 | ₩30,767 | ₩30,079 | ₩30,767 | +1.25% | 7 |
|---|
| 2026.02.23 | ₩30,467 | ₩30,677 | ₩29,699 | ₩30,600 | +0.44% | 7 |
|---|
| 2026.02.20 | ₩30,800 | ₩31,147 | ₩30,286 | ₩31,027 | +0.74% | 4.5천 |
|---|
| 2026.02.19 | ₩30,627 | ₩31,294 | ₩30,627 | ₩31,027 | +1.31% | 9.3천 |
|---|
| 2026.02.18 | ₩31,134 | ₩31,134 | ₩30,894 | ₩30,907 | -0.73% | 3.7천 |
|---|
| 2026.02.17 | ₩30,880 | ₩31,308 | ₩30,426 | ₩31,281 | +1.30% | 5.6천 |
|---|
| 2026.02.13 | ₩30,707 | ₩31,107 | ₩30,707 | ₩31,107 | +1.30% | 939 |
|---|
| 2026.02.12 | ₩30,453 | ₩31,107 | ₩30,320 | ₩30,734 | +0.92% | 6.1천 |
|---|
| 2026.02.11 | ₩30,854 | ₩30,854 | ₩30,854 | ₩30,854 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩30,854 | ₩31,107 | ₩30,400 | ₩30,854 | 0.00% | 3.8천 |
|---|
| 2026.02.09 | ₩30,453 | ₩31,107 | ₩30,373 | ₩30,867 | +1.36% | 1.9천 |
|---|
| 2026.02.06 | ₩30,560 | ₩31,107 | ₩30,560 | ₩30,840 | +0.92% | 1.6천 |
|---|
| 2026.02.05 | ₩29,826 | ₩31,027 | ₩29,421 | ₩30,840 | +3.40% | 3천 |
|---|
| 2026.02.04 | ₩30,013 | ₩30,306 | ₩29,752 | ₩30,173 | +0.53% | 4천 |
|---|
| 2026.02.03 | ₩29,839 | ₩30,306 | ₩29,234 | ₩30,106 | +0.89% | 4.7천 |
|---|
| 2026.02.02 | ₩29,839 | ₩29,973 | ₩29,839 | ₩29,973 | +0.45% | 648 |
|---|
| 2026.01.30 | ₩29,625 | ₩29,852 | ₩29,625 | ₩29,852 | +0.77% | 727 |
|---|
| 2026.01.29 | ₩30,306 | ₩30,306 | ₩29,353 | ₩30,306 | 0.00% | 3.8천 |
|---|
| 2026.01.28 | ₩30,653 | ₩30,653 | ₩30,039 | ₩30,440 | -0.70% | 5.5천 |
|---|
| 2026.01.27 | ₩30,213 | ₩31,107 | ₩30,213 | ₩30,840 | +2.08% | 3.6천 |
|---|
| 2026.01.26 | ₩31,054 | ₩31,094 | ₩30,426 | ₩30,426 | -2.02% | 2천 |
|---|
| 2026.01.23 | ₩31,081 | ₩31,081 | ₩31,081 | ₩31,081 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩30,734 | ₩31,107 | ₩30,734 | ₩31,081 | +1.13% | 3.4천 |
|---|
| 2026.01.21 | ₩30,213 | ₩31,081 | ₩30,213 | ₩31,081 | +2.87% | 1.9천 |
|---|
| 2026.01.20 | ₩30,734 | ₩30,734 | ₩29,999 | ₩30,734 | 0.00% | 1.1천 |
|---|
| 2026.01.16 | ₩30,747 | ₩30,747 | ₩30,747 | ₩30,747 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩30,907 | ₩30,907 | ₩30,140 | ₩30,747 | -0.52% | 3.4천 |
|---|
| 2026.01.14 | ₩30,707 | ₩30,974 | ₩30,507 | ₩30,974 | +0.87% | 1.2만 |
|---|
| 2026.01.13 | ₩30,440 | ₩31,094 | ₩29,808 | ₩30,774 | +1.10% | 2.2천 |
|---|
| 2026.01.12 | ₩29,786 | ₩30,573 | ₩29,786 | ₩30,573 | +2.65% | 2천 |
|---|
| 2026.01.09 | ₩30,413 | ₩30,453 | ₩29,959 | ₩29,959 | -1.49% | 3.9천 |
|---|
| 2026.01.08 | ₩29,038 | ₩29,638 | ₩29,038 | ₩29,572 | +1.84% | 3.8천 |
|---|
| 2026.01.07 | ₩29,051 | ₩29,051 | ₩29,051 | ₩29,051 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩28,798 | ₩29,212 | ₩28,798 | ₩29,051 | +0.88% | 356 |
|---|
| 2026.01.05 | ₩29,238 | ₩29,238 | ₩29,038 | ₩29,038 | -0.68% | 630 |
|---|
| 2026.01.02 | ₩29,946 | ₩29,966 | ₩29,278 | ₩29,545 | -1.34% | 6.6천 |
|---|
| 2025.12.31 | ₩29,665 | ₩30,467 | ₩29,665 | ₩30,467 | +2.70% | 5.3천 |
|---|
| 2025.12.30 | ₩29,932 | ₩30,133 | ₩29,238 | ₩30,079 | +0.49% | 3.4천 |
|---|
| 2025.12.29 | ₩30,119 | ₩30,146 | ₩29,425 | ₩30,146 | +0.09% | 4.5천 |
|---|
| 2025.12.26 | ₩30,086 | ₩30,433 | ₩29,519 | ₩30,333 | +0.82% | 8.6천 |
|---|
| 2025.12.24 | ₩29,706 | ₩29,706 | ₩29,706 | ₩29,706 | 0.00% | 313 |
|---|
| 2025.12.23 | ₩28,063 | ₩29,946 | ₩28,063 | ₩29,372 | +4.66% | 1.5천 |
|---|
| 2025.12.22 | ₩30,607 | ₩30,607 | ₩30,200 | ₩30,200 | -1.33% | 610 |
|---|
| 2025.12.19 | ₩29,986 | ₩31,083 | ₩29,986 | ₩31,083 | +3.66% | 1.5만 |
|---|
| 2025.12.18 | ₩29,799 | ₩30,276 | ₩29,799 | ₩30,276 | +1.60% | 765 |
|---|
| 2025.12.17 | ₩29,186 | ₩30,106 | ₩29,186 | ₩29,559 | +1.28% | 2.3천 |
|---|
| 2025.12.16 | ₩29,832 | ₩30,480 | ₩29,706 | ₩29,706 | -0.42% | 2.5천 |
|---|
| 2025.12.15 | ₩29,439 | ₩29,932 | ₩29,372 | ₩29,932 | +1.68% | 9.2천 |
|---|
| 2025.12.12 | ₩29,593 | ₩29,593 | ₩29,593 | ₩29,593 | 0.00% | 781 |
|---|
| 2025.12.11 | ₩29,906 | ₩30,212 | ₩28,885 | ₩30,106 | +0.67% | 9.6천 |
|---|
| 2025.12.10 | ₩29,233 | ₩29,233 | ₩29,038 | ₩29,038 | -0.67% | 4.6천 |
|---|
| 2025.12.09 | ₩29,652 | ₩30,226 | ₩28,451 | ₩29,038 | -2.07% | 5.4천 |
|---|
| 2025.12.08 | ₩29,025 | ₩29,171 | ₩28,464 | ₩28,791 | -0.80% | 3.9천 |
|---|
| 2025.12.05 | ₩28,531 | ₩29,091 | ₩28,050 | ₩29,091 | +1.97% | 1.5천 |
|---|
| 2025.12.04 | ₩29,332 | ₩29,539 | ₩29,238 | ₩29,372 | +0.14% | 3.3천 |
|---|
| 2025.12.03 | ₩28,637 | ₩29,398 | ₩28,637 | ₩29,398 | +2.66% | 1.6천 |
|---|
| 2025.12.02 | ₩27,783 | ₩28,264 | ₩27,710 | ₩28,224 | +1.59% | 2.7천 |
|---|
| 2025.12.01 | ₩28,023 | ₩28,157 | ₩27,650 | ₩27,650 | -1.33% | 887 |
|---|
| 2025.11.28 | ₩27,556 | ₩27,556 | ₩27,556 | ₩27,556 | 0.00% | 341 |
|---|
| 2025.11.26 | ₩27,970 | ₩27,970 | ₩27,970 | ₩27,970 | 0.00% | 524 |
|---|
| 2025.11.25 | ₩27,169 | ₩28,250 | ₩27,169 | ₩27,970 | +2.95% | 6.9천 |
|---|
| 2025.11.24 | ₩27,249 | ₩27,783 | ₩27,249 | ₩27,703 | +1.67% | 681 |
|---|
| 2025.11.21 | ₩27,503 | ₩27,834 | ₩27,263 | ₩27,834 | +1.20% | 2.1천 |
|---|
| 2025.11.20 | ₩27,623 | ₩27,623 | ₩27,623 | ₩27,623 | 0.00% | 676 |
|---|
| 2025.11.19 | ₩27,115 | ₩27,382 | ₩26,969 | ₩27,036 | -0.29% | 1.1천 |
|---|
| 2025.11.18 | ₩28,170 | ₩28,170 | ₩27,623 | ₩27,623 | -1.94% | 1.5천 |
|---|
| 2025.11.17 | ₩28,117 | ₩28,117 | ₩27,983 | ₩28,037 | -0.28% | 1.7천 |
|---|
| 2025.11.14 | ₩27,770 | ₩27,836 | ₩27,770 | ₩27,836 | +0.24% | 811 |
|---|
| 2025.11.13 | ₩28,037 | ₩28,037 | ₩27,850 | ₩27,903 | -0.48% | 986 |
|---|
| 2025.11.12 | ₩28,037 | ₩28,037 | ₩27,690 | ₩27,690 | -1.24% | 894 |
|---|
| 2025.11.11 | ₩27,970 | ₩28,190 | ₩27,925 | ₩28,037 | +0.24% | 1.4만 |
|---|
| 2025.11.10 | ₩27,796 | ₩28,304 | ₩27,703 | ₩28,237 | +1.59% | 4천 |
|---|
| 2025.11.07 | ₩28,237 | ₩28,678 | ₩28,170 | ₩28,617 | +1.35% | 2.9천 |
|---|
| 2025.11.06 | ₩28,597 | ₩28,597 | ₩28,597 | ₩28,597 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩28,597 | ₩28,795 | ₩28,317 | ₩28,597 | 0.00% | 9.2천 |
|---|
| 2025.11.04 | ₩28,344 | ₩28,344 | ₩28,330 | ₩28,330 | -0.05% | 1.2천 |
|---|
| 2025.11.03 | ₩28,637 | ₩29,228 | ₩28,637 | ₩28,891 | +0.89% | 2.7천 |
|---|
| 2025.10.31 | ₩28,451 | ₩29,839 | ₩28,451 | ₩29,065 | +2.16% | 1.8만 |
|---|
| 2025.10.30 | ₩30,106 | ₩30,106 | ₩29,118 | ₩29,372 | -2.44% | 1.2천 |
|---|
| 2025.10.29 | ₩30,029 | ₩30,029 | ₩30,029 | ₩30,029 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩30,106 | ₩30,106 | ₩30,029 | ₩30,029 | -0.26% | 955 |
|---|
| 2025.10.27 | ₩30,320 | ₩30,467 | ₩30,039 | ₩30,119 | -0.66% | 9.4천 |
|---|
| 2025.10.24 | ₩30,693 | ₩30,693 | ₩30,693 | ₩30,693 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩30,774 | ₩30,803 | ₩30,373 | ₩30,693 | -0.26% | 7.2천 |
|---|
| 2025.10.22 | ₩30,720 | ₩31,041 | ₩30,720 | ₩31,041 | +1.04% | 1천 |
|---|
| 2025.10.21 | ₩30,507 | ₩30,693 | ₩30,507 | ₩30,693 | +0.61% | 2.2천 |
|---|
| 2025.10.20 | ₩30,987 | ₩31,041 | ₩30,987 | ₩31,041 | +0.17% | 3천 |
|---|
| 2025.10.17 | ₩30,947 | ₩30,947 | ₩30,760 | ₩30,760 | -0.60% | 621 |
|---|
| 2025.10.16 | ₩31,041 | ₩31,041 | ₩30,947 | ₩31,041 | 0.00% | 568 |
|---|
| 2025.10.15 | ₩31,027 | ₩31,027 | ₩30,415 | ₩30,940 | -0.28% | 1.7천 |
|---|
| 2025.10.14 | ₩30,720 | ₩30,974 | ₩30,720 | ₩30,947 | +0.74% | 891 |
|---|
| 2025.10.13 | ₩30,729 | ₩30,729 | ₩30,729 | ₩30,729 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩30,707 | ₩31,040 | ₩30,707 | ₩30,729 | +0.07% | 1.2천 |
|---|
