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 | ₩24,883 | ₩24,883 | ₩24,883 | ₩24,883 | 0.00% | 503 |
| 2026.10.08 | ₩24,816 | ₩25,077 | ₩24,782 | ₩25,030 | +0.86% | 1.6만 |
| 2026.10.07 | ₩24,834 | ₩25,010 | ₩24,834 | ₩24,904 | +0.28% | 1.3천 |
| 2026.10.06 | ₩24,816 | ₩25,070 | ₩24,816 | ₩24,829 | +0.05% | 1.9천 |
| 2026.10.05 | ₩24,682 | ₩25,277 | ₩24,682 | ₩24,816 | +0.54% | 3.9천 |
| 2026.10.02 | ₩25,030 | ₩25,259 | ₩24,535 | ₩24,669 | -1.44% | 9.6천 |
| 2026.10.01 | ₩25,204 | ₩25,204 | ₩24,749 | ₩25,124 | -0.32% | 9.3천 |
| 2026.09.30 | ₩24,802 | ₩25,692 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,418 |
| +2.48% |
| 6.4천 |
| 2026.09.29 | ₩24,468 | ₩25,685 | ₩24,468 | ₩25,016 | +2.24% | 7.9천 |
|---|
| 2026.09.28 | ₩24,923 | ₩24,923 | ₩24,562 | ₩24,682 | -0.97% | 2.2만 |
|---|
| 2026.09.25 | ₩25,271 | ₩25,271 | ₩24,762 | ₩25,097 | -0.69% | 4.5천 |
|---|
| 2026.09.24 | ₩26,033 | ₩26,033 | ₩25,057 | ₩25,231 | -3.08% | 8.7천 |
|---|
| 2026.09.23 | ₩26,689 | ₩26,689 | ₩25,712 | ₩25,726 | -3.61% | 5.1천 |
|---|
| 2026.09.22 | ₩26,796 | ₩27,358 | ₩26,796 | ₩27,010 | +0.80% | 1.3천 |
|---|
| 2026.09.21 | ₩26,368 | ₩27,424 | ₩26,368 | ₩27,424 | +4.01% | 1.9천 |
|---|
| 2026.09.18 | ₩26,261 | ₩26,675 | ₩26,154 | ₩26,675 | +1.58% | 2.8천 |
|---|
| 2026.09.17 | ₩26,635 | ₩26,702 | ₩26,354 | ₩26,394 | -0.90% | 6.7천 |
|---|
| 2026.09.16 | ₩26,689 | ₩27,117 | ₩26,689 | ₩26,715 | +0.10% | 8.7천 |
|---|
| 2026.09.15 | ₩27,451 | ₩27,491 | ₩26,970 | ₩27,491 | +0.15% | 2.9천 |
|---|
| 2026.09.14 | ₩27,224 | ₩28,200 | ₩27,037 | ₩27,037 | -0.69% | 2.6천 |
|---|
| 2026.09.11 | ₩27,317 | ₩27,692 | ₩27,037 | ₩27,304 | -0.05% | 4.4천 |
|---|
| 2026.09.10 | ₩27,304 | ₩27,585 | ₩27,304 | ₩27,585 | +1.03% | 727 |
|---|
| 2026.09.09 | ₩27,465 | ₩27,786 | ₩27,465 | ₩27,746 | +1.02% | 1.7천 |
|---|
| 2026.09.08 | ₩27,170 | ₩27,866 | ₩27,170 | ₩27,866 | +2.56% | 362 |
|---|
| 2026.09.04 | ₩27,906 | ₩28,608 | ₩27,679 | ₩27,679 | -0.81% | 1.7천 |
|---|
| 2026.09.03 | ₩27,866 | ₩28,307 | ₩27,866 | ₩27,973 | +0.38% | 2.2천 |
|---|
| 2026.09.02 | ₩27,879 | ₩28,468 | ₩27,879 | ₩27,879 | 0.00% | 1.7천 |
|---|
| 2026.09.01 | ₩28,294 | ₩28,294 | ₩28,154 | ₩28,187 | -0.38% | 872 |
|---|
| 2026.08.31 | ₩28,013 | ₩28,869 | ₩28,013 | ₩28,709 | +2.48% | 1.4천 |
|---|
| 2026.08.28 | ₩28,000 | ₩28,495 | ₩28,000 | ₩28,495 | +1.77% | 1.7천 |
|---|
| 2026.08.27 | ₩27,993 | ₩28,528 | ₩27,993 | ₩28,515 | +1.86% | 4.8천 |
|---|
| 2026.08.26 | ₩28,134 | ₩28,896 | ₩27,532 | ₩28,515 | +1.36% | 2.3천 |
|---|
| 2026.08.25 | ₩28,334 | ₩28,508 | ₩28,107 | ₩28,120 | -0.75% | 3.1천 |
|---|
| 2026.08.24 | ₩28,307 | ₩28,896 | ₩28,307 | ₩28,334 | +0.09% | 1.1천 |
|---|
| 2026.08.21 | ₩28,334 | ₩28,749 | ₩28,334 | ₩28,575 | +0.85% | 3천 |
|---|
| 2026.08.20 | ₩28,294 | ₩28,762 | ₩28,294 | ₩28,562 | +0.95% | 2.7천 |
|---|
| 2026.08.19 | ₩28,495 | ₩28,896 | ₩28,195 | ₩28,548 | +0.19% | 1.9천 |
|---|
| 2026.08.18 | ₩28,856 | ₩28,856 | ₩28,856 | ₩28,856 | 0.00% | 814 |
|---|
| 2026.08.17 | ₩28,909 | ₩28,909 | ₩28,909 | ₩28,909 | 0.00% | 378 |
|---|
| 2026.08.14 | ₩28,909 | ₩29,351 | ₩28,187 | ₩28,856 | -0.19% | 4.3천 |
|---|
| 2026.08.13 | ₩28,745 | ₩29,097 | ₩28,669 | ₩29,097 | +1.22% | 2.6천 |
|---|
| 2026.08.12 | ₩28,736 | ₩29,264 | ₩28,602 | ₩29,097 | +1.26% | 8.4천 |
|---|
| 2026.08.11 | ₩28,107 | ₩29,030 | ₩28,107 | ₩28,736 | +2.24% | 4.5천 |
|---|
| 2026.08.10 | ₩28,843 | ₩29,117 | ₩28,843 | ₩29,117 | +0.95% | 604 |
|---|
| 2026.08.07 | ₩29,498 | ₩29,498 | ₩28,602 | ₩28,602 | -3.04% | 1.9천 |
|---|
| 2026.08.06 | ₩29,271 | ₩29,672 | ₩29,043 | ₩29,043 | -0.78% | 1.2천 |
|---|
| 2026.08.05 | ₩29,016 | ₩29,431 | ₩29,016 | ₩29,431 | +1.43% | 782 |
|---|
| 2026.08.04 | ₩29,164 | ₩29,404 | ₩29,164 | ₩29,385 | +0.76% | 4천 |
|---|
| 2026.08.03 | ₩28,843 | ₩29,251 | ₩28,843 | ₩29,251 | +1.41% | 1.6천 |
|---|
| 2026.07.31 | ₩29,190 | ₩29,190 | ₩28,802 | ₩28,909 | -0.96% | 1.8천 |
|---|
| 2026.07.30 | ₩29,150 | ₩30,501 | ₩29,150 | ₩29,431 | +0.96% | 2.6천 |
|---|
| 2026.07.29 | ₩29,003 | ₩29,485 | ₩29,003 | ₩29,478 | +1.64% | 1.7천 |
|---|
| 2026.07.28 | ₩29,016 | ₩29,893 | ₩29,016 | ₩29,338 | +1.11% | 4.7천 |
|---|
| 2026.07.27 | ₩29,391 | ₩29,592 | ₩28,802 | ₩29,230 | -0.55% | 1.3천 |
|---|
| 2026.07.24 | ₩28,909 | ₩30,220 | ₩28,909 | ₩29,431 | +1.80% | 650 |
|---|
| 2026.07.23 | ₩29,311 | ₩29,311 | ₩29,311 | ₩29,311 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩28,896 | ₩29,378 | ₩28,896 | ₩29,311 | +1.44% | 2.8천 |
|---|
| 2026.07.21 | ₩30,528 | ₩30,528 | ₩29,030 | ₩29,130 | -4.58% | 3.1천 |
|---|
| 2026.07.20 | ₩29,070 | ₩29,070 | ₩29,070 | ₩29,070 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩29,117 | ₩29,117 | ₩29,070 | ₩29,070 | -0.16% | 1.1천 |
|---|
| 2026.07.16 | ₩29,431 | ₩29,558 | ₩29,431 | ₩29,431 | 0.00% | 2.4천 |
|---|
| 2026.07.15 | ₩29,565 | ₩30,033 | ₩29,123 | ₩29,431 | -0.45% | 6.8천 |
|---|
| 2026.07.14 | ₩29,592 | ₩29,592 | ₩29,097 | ₩29,431 | -0.54% | 4.5천 |
|---|
| 2026.07.13 | ₩29,431 | ₩29,498 | ₩29,431 | ₩29,431 | 0.00% | 2.1천 |
|---|
| 2026.07.10 | ₩28,789 | ₩29,431 | ₩28,789 | ₩29,431 | +2.23% | 1.8천 |
|---|
| 2026.07.09 | ₩29,297 | ₩30,220 | ₩29,284 | ₩29,284 | -0.05% | 9.1천 |
|---|
| 2026.07.08 | ₩29,351 | ₩29,404 | ₩29,297 | ₩29,391 | +0.14% | 2.7천 |
|---|
| 2026.07.07 | ₩29,230 | ₩29,391 | ₩29,164 | ₩29,391 | +0.55% | 4.2천 |
|---|
| 2026.07.06 | ₩28,749 | ₩29,351 | ₩28,749 | ₩29,351 | +2.09% | 2.7천 |
|---|
| 2026.07.02 | ₩28,642 | ₩28,963 | ₩28,588 | ₩28,869 | +0.79% | 1.1만 |
|---|
| 2026.07.01 | ₩28,655 | ₩29,498 | ₩28,562 | ₩29,016 | +1.26% | 6.5천 |
|---|
| 2026.06.30 | ₩30,247 | ₩30,247 | ₩28,455 | ₩28,776 | -4.87% | 3.8만 |
|---|
| 2026.06.29 | ₩29,431 | ₩29,525 | ₩29,297 | ₩29,364 | -0.23% | 2.8천 |
|---|
| 2026.06.26 | ₩29,605 | ₩29,752 | ₩29,431 | ₩29,612 | +0.02% | 2.4천 |
|---|
| 2026.06.25 | ₩29,364 | ₩30,301 | ₩29,364 | ₩29,832 | +1.59% | 5.4천 |
|---|
| 2026.06.24 | ₩29,297 | ₩30,301 | ₩27,996 | ₩30,301 | +3.42% | 1.7천 |
|---|
| 2026.06.23 | ₩30,154 | ₩30,394 | ₩29,806 | ₩30,381 | +0.75% | 8천 |
|---|
| 2026.06.22 | ₩29,873 | ₩30,448 | ₩29,873 | ₩30,368 | +1.66% | 2.6천 |
|---|
| 2026.06.18 | ₩30,234 | ₩30,769 | ₩30,127 | ₩30,247 | +0.04% | 1만 |
|---|
| 2026.06.17 | ₩29,739 | ₩30,361 | ₩29,739 | ₩30,341 | +2.02% | 2.3만 |
|---|
| 2026.06.16 | ₩29,699 | ₩29,960 | ₩29,618 | ₩29,960 | +0.88% | 1.7만 |
|---|
| 2026.06.15 | ₩29,511 | ₩29,832 | ₩29,458 | ₩29,685 | +0.59% | 1만 |
|---|
| 2026.06.12 | ₩29,779 | ₩29,832 | ₩29,752 | ₩29,832 | +0.18% | 2천 |
|---|
| 2026.06.11 | ₩29,712 | ₩30,087 | ₩29,699 | ₩30,006 | +0.99% | 3.6만 |
|---|
| 2026.06.10 | ₩29,351 | ₩29,712 | ₩29,351 | ₩29,712 | +1.23% | 1.2천 |
|---|
| 2026.06.09 | ₩29,819 | ₩30,207 | ₩29,605 | ₩30,207 | +1.30% | 2.6천 |
|---|
| 2026.06.08 | ₩29,752 | ₩30,274 | ₩29,699 | ₩29,940 | +0.63% | 2.4천 |
|---|
| 2026.06.05 | ₩29,752 | ₩29,752 | ₩29,699 | ₩29,712 | -0.13% | 2.2천 |
|---|
| 2026.06.04 | ₩29,445 | ₩29,832 | ₩29,445 | ₩29,832 | +1.32% | 1.9천 |
|---|
| 2026.06.03 | ₩29,578 | ₩29,739 | ₩29,418 | ₩29,431 | -0.50% | 7.8천 |
|---|
| 2026.06.02 | ₩29,565 | ₩30,327 | ₩29,565 | ₩29,940 | +1.27% | 7.6천 |
|---|
| 2026.06.01 | ₩30,006 | ₩30,006 | ₩29,632 | ₩29,632 | -1.25% | 4.2천 |
|---|
| 2026.05.29 | ₩30,207 | ₩30,702 | ₩29,632 | ₩29,632 | -1.90% | 1.6만 |
|---|
| 2026.05.28 | ₩30,488 | ₩30,769 | ₩30,274 | ₩30,669 | +0.59% | 2.4천 |
|---|
| 2026.05.27 | ₩30,033 | ₩30,889 | ₩29,592 | ₩30,889 | +2.85% | 3.7천 |
|---|
| 2026.05.26 | ₩30,344 | ₩30,501 | ₩30,344 | ₩30,501 | +0.52% | 884 |
|---|
| 2026.05.22 | ₩30,501 | ₩30,769 | ₩30,501 | ₩30,702 | +0.66% | 1.4천 |
|---|
| 2026.05.21 | ₩30,354 | ₩30,836 | ₩30,287 | ₩30,742 | +1.28% | 3천 |
|---|
| 2026.05.20 | ₩31,077 | ₩31,117 | ₩30,100 | ₩30,715 | -1.16% | 4.1천 |
|---|
| 2026.05.19 | ₩30,261 | ₩30,548 | ₩30,261 | ₩30,548 | +0.95% | 1.3천 |
|---|
| 2026.05.18 | ₩30,261 | ₩31,184 | ₩30,194 | ₩30,194 | -0.22% | 4.7천 |
|---|
| 2026.05.15 | ₩30,903 | ₩31,090 | ₩30,234 | ₩30,267 | -2.06% | 2.1천 |
|---|
| 2026.05.14 | ₩30,943 | ₩31,391 | ₩30,903 | ₩30,916 | -0.09% | 1.6만 |
|---|
| 2026.05.13 | ₩30,769 | ₩30,916 | ₩30,769 | ₩30,916 | +0.48% | 2.1천 |
|---|
| 2026.05.12 | ₩30,434 | ₩30,434 | ₩30,434 | ₩30,434 | 0.00% | 667 |
|---|
| 2026.05.11 | ₩30,448 | ₩30,448 | ₩30,448 | ₩30,448 | 0.00% | 169 |
|---|
| 2026.05.08 | ₩29,498 | ₩31,103 | ₩29,498 | ₩30,903 | +4.76% | 2.9천 |
|---|
| 2026.05.07 | ₩30,140 | ₩30,247 | ₩29,766 | ₩30,241 | +0.33% | 3.7천 |
|---|
| 2026.05.06 | ₩30,100 | ₩30,100 | ₩30,100 | ₩30,100 | 0.00% | 2.3천 |
|---|
| 2026.05.05 | ₩29,645 | ₩29,899 | ₩29,645 | ₩29,899 | +0.86% | 1.8천 |
|---|
| 2026.05.04 | ₩29,445 | ₩30,060 | ₩28,843 | ₩29,712 | +0.91% | 8.9천 |
|---|
| 2026.05.01 | ₩29,752 | ₩29,752 | ₩29,752 | ₩29,752 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩28,856 | ₩29,806 | ₩28,856 | ₩29,752 | +3.11% | 2.6천 |
|---|
| 2026.04.29 | ₩29,043 | ₩29,592 | ₩28,883 | ₩28,896 | -0.51% | 3.4천 |
|---|
| 2026.04.28 | ₩29,297 | ₩29,766 | ₩28,843 | ₩29,324 | +0.09% | 2.4천 |
|---|
| 2026.04.27 | ₩29,859 | ₩29,859 | ₩29,284 | ₩29,832 | -0.09% | 2.8천 |
|---|
| 2026.04.24 | ₩29,297 | ₩29,391 | ₩29,284 | ₩29,351 | +0.18% | 2.5천 |
|---|
| 2026.04.23 | ₩28,843 | ₩29,297 | ₩28,843 | ₩29,284 | +1.53% | 1.6천 |
|---|
| 2026.04.22 | ₩28,789 | ₩29,150 | ₩28,481 | ₩28,963 | +0.60% | 2.8천 |
|---|
| 2026.04.21 | ₩30,488 | ₩30,488 | ₩28,963 | ₩29,070 | -4.65% | 1.3만 |
|---|
| 2026.04.20 | ₩30,100 | ₩30,100 | ₩29,391 | ₩29,458 | -2.13% | 6.3천 |
|---|
| 2026.04.17 | ₩29,144 | ₩30,194 | ₩29,144 | ₩30,194 | +3.60% | 729 |
|---|
| 2026.04.16 | ₩28,829 | ₩30,154 | ₩28,829 | ₩29,391 | +1.95% | 6.5천 |
|---|
| 2026.04.15 | ₩30,073 | ₩30,363 | ₩29,940 | ₩30,234 | +0.53% | 1.2만 |
|---|
| 2026.04.14 | ₩29,873 | ₩30,408 | ₩29,873 | ₩30,220 | +1.16% | 8.1천 |
|---|
| 2026.04.13 | ₩28,053 | ₩29,980 | ₩28,053 | ₩29,980 | +6.87% | 4.2천 |
|---|
| 2026.04.10 | ₩29,338 | ₩30,274 | ₩28,703 | ₩29,819 | +1.64% | 8천 |
|---|
| 2026.04.09 | ₩30,381 | ₩30,628 | ₩29,685 | ₩29,846 | -1.76% | 1.8만 |
|---|
| 2026.04.08 | ₩30,649 | ₩30,903 | ₩29,859 | ₩30,903 | +0.83% | 0 |
|---|
| 2026.04.07 | ₩30,970 | ₩30,970 | ₩30,595 | ₩30,608 | -1.17% | 1만 |
|---|
| 2026.04.06 | ₩30,635 | ₩31,438 | ₩30,582 | ₩30,642 | +0.02% | 1.2만 |
|---|
| 2026.04.02 | ₩30,100 | ₩30,996 | ₩29,940 | ₩30,582 | +1.60% | 1.1만 |
|---|
| 2026.04.01 | ₩30,127 | ₩30,702 | ₩29,498 | ₩30,582 | +1.51% | 3.6천 |
|---|
| 2026.03.31 | ₩29,502 | ₩30,220 | ₩29,502 | ₩30,220 | +2.43% | 2.3천 |
|---|
| 2026.03.30 | ₩28,709 | ₩28,709 | ₩28,709 | ₩28,709 | 0.00% | 116 |
|---|
| 2026.03.27 | ₩28,669 | ₩28,669 | ₩28,669 | ₩28,669 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩29,030 | ₩30,100 | ₩28,602 | ₩28,669 | -1.24% | 844 |
|---|
| 2026.03.25 | ₩29,257 | ₩29,284 | ₩28,361 | ₩29,284 | +0.09% | 2.2천 |
|---|
| 2026.03.24 | ₩28,174 | ₩28,361 | ₩28,174 | ₩28,361 | +0.66% | 915 |
|---|
| 2026.03.23 | ₩29,170 | ₩29,170 | ₩28,883 | ₩29,150 | -0.07% | 1.3천 |
|---|
| 2026.03.20 | ₩29,404 | ₩29,404 | ₩28,682 | ₩28,682 | -2.46% | 3.5천 |
|---|
| 2026.03.19 | ₩29,565 | ₩29,565 | ₩28,822 | ₩28,822 | -2.51% | 2천 |
|---|
| 2026.03.18 | ₩29,364 | ₩29,411 | ₩28,548 | ₩29,378 | +0.05% | 1.5천 |
|---|
| 2026.03.17 | ₩29,391 | ₩29,431 | ₩28,909 | ₩29,431 | +0.14% | 513 |
|---|
| 2026.03.16 | ₩28,923 | ₩29,338 | ₩28,869 | ₩29,110 | +0.65% | 1.5천 |
|---|
| 2026.03.13 | ₩30,087 | ₩30,087 | ₩30,087 | ₩30,087 | 0.00% | 455 |
|---|
| 2026.03.12 | ₩30,207 | ₩30,220 | ₩30,207 | ₩30,220 | +0.04% | 326 |
|---|
| 2026.03.11 | ₩29,418 | ₩30,207 | ₩29,110 | ₩30,207 | +2.68% | 903 |
|---|
| 2026.03.10 | ₩29,993 | ₩29,993 | ₩29,993 | ₩29,993 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩29,993 | ₩29,993 | ₩29,993 | ₩29,993 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩29,993 | ₩29,993 | ₩29,993 | ₩29,993 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩28,602 | ₩29,993 | ₩28,602 | ₩29,993 | +4.86% | 7 |
|---|
| 2026.03.04 | ₩30,100 | ₩30,100 | ₩30,100 | ₩30,100 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩29,819 | ₩30,100 | ₩29,819 | ₩30,100 | +0.94% | 7 |
|---|
| 2026.03.02 | ₩30,301 | ₩30,368 | ₩29,538 | ₩30,100 | -0.66% | 7 |
|---|
| 2026.02.27 | ₩30,849 | ₩31,438 | ₩29,832 | ₩30,301 | -1.78% | 7 |
|---|
| 2026.02.26 | ₩30,582 | ₩31,271 | ₩30,582 | ₩31,271 | +2.25% | 3.6천 |
|---|
| 2026.02.25 | ₩30,501 | ₩31,157 | ₩30,501 | ₩30,836 | +1.10% | 7 |
|---|
| 2026.02.24 | ₩30,448 | ₩30,829 | ₩30,140 | ₩30,829 | +1.25% | 7 |
|---|
| 2026.02.23 | ₩30,528 | ₩30,739 | ₩29,759 | ₩30,662 | +0.44% | 7 |
|---|
| 2026.02.20 | ₩30,863 | ₩31,210 | ₩30,348 | ₩31,090 | +0.74% | 4.5천 |
|---|
| 2026.02.19 | ₩30,689 | ₩31,358 | ₩30,689 | ₩31,090 | +1.31% | 9.3천 |
|---|
| 2026.02.18 | ₩31,197 | ₩31,197 | ₩30,956 | ₩30,970 | -0.73% | 3.7천 |
|---|
| 2026.02.17 | ₩30,943 | ₩31,371 | ₩30,488 | ₩31,344 | +1.30% | 5.6천 |
|---|
| 2026.02.13 | ₩30,769 | ₩31,170 | ₩30,769 | ₩31,170 | +1.30% | 939 |
|---|
| 2026.02.12 | ₩30,515 | ₩31,170 | ₩30,381 | ₩30,796 | +0.92% | 6.1천 |
|---|
| 2026.02.11 | ₩30,916 | ₩30,916 | ₩30,916 | ₩30,916 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩30,916 | ₩31,170 | ₩30,461 | ₩30,916 | 0.00% | 3.8천 |
|---|
| 2026.02.09 | ₩30,515 | ₩31,170 | ₩30,434 | ₩30,929 | +1.36% | 1.9천 |
|---|
| 2026.02.06 | ₩30,622 | ₩31,170 | ₩30,622 | ₩30,903 | +0.92% | 1.6천 |
|---|
| 2026.02.05 | ₩29,886 | ₩31,090 | ₩29,480 | ₩30,903 | +3.40% | 3천 |
|---|
| 2026.02.04 | ₩30,073 | ₩30,368 | ₩29,812 | ₩30,234 | +0.53% | 4천 |
|---|
| 2026.02.03 | ₩29,899 | ₩30,368 | ₩29,293 | ₩30,167 | +0.89% | 4.7천 |
|---|
| 2026.02.02 | ₩29,899 | ₩30,033 | ₩29,899 | ₩30,033 | +0.45% | 648 |
|---|
| 2026.01.30 | ₩29,685 | ₩29,913 | ₩29,685 | ₩29,913 | +0.77% | 727 |
|---|
| 2026.01.29 | ₩30,368 | ₩30,368 | ₩29,412 | ₩30,368 | 0.00% | 3.8천 |
|---|
| 2026.01.28 | ₩30,715 | ₩30,715 | ₩30,100 | ₩30,501 | -0.70% | 5.5천 |
|---|
| 2026.01.27 | ₩30,274 | ₩31,170 | ₩30,274 | ₩30,903 | +2.08% | 3.6천 |
|---|
| 2026.01.26 | ₩31,117 | ₩31,157 | ₩30,488 | ₩30,488 | -2.02% | 2천 |
|---|
| 2026.01.23 | ₩31,144 | ₩31,144 | ₩31,144 | ₩31,144 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩30,796 | ₩31,170 | ₩30,796 | ₩31,144 | +1.13% | 3.4천 |
|---|
| 2026.01.21 | ₩30,274 | ₩31,144 | ₩30,274 | ₩31,144 | +2.87% | 1.9천 |
|---|
| 2026.01.20 | ₩30,796 | ₩30,796 | ₩30,060 | ₩30,796 | 0.00% | 1.1천 |
|---|
| 2026.01.16 | ₩30,809 | ₩30,809 | ₩30,809 | ₩30,809 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩30,970 | ₩30,970 | ₩30,201 | ₩30,809 | -0.52% | 3.4천 |
|---|
| 2026.01.14 | ₩30,769 | ₩31,036 | ₩30,568 | ₩31,036 | +0.87% | 1.2만 |
|---|
| 2026.01.13 | ₩30,501 | ₩31,157 | ₩29,868 | ₩30,836 | +1.10% | 2.2천 |
|---|
| 2026.01.12 | ₩29,846 | ₩30,635 | ₩29,846 | ₩30,635 | +2.65% | 2천 |
|---|
| 2026.01.09 | ₩30,475 | ₩30,515 | ₩30,020 | ₩30,020 | -1.49% | 3.9천 |
|---|
| 2026.01.08 | ₩29,097 | ₩29,698 | ₩29,097 | ₩29,632 | +1.84% | 3.8천 |
|---|
| 2026.01.07 | ₩29,110 | ₩29,110 | ₩29,110 | ₩29,110 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩28,856 | ₩29,271 | ₩28,856 | ₩29,110 | +0.88% | 356 |
|---|
| 2026.01.05 | ₩29,297 | ₩29,297 | ₩29,097 | ₩29,097 | -0.68% | 630 |
|---|
| 2026.01.02 | ₩30,006 | ₩30,026 | ₩29,338 | ₩29,605 | -1.34% | 6.6천 |
|---|
| 2025.12.31 | ₩29,725 | ₩30,528 | ₩29,725 | ₩30,528 | +2.70% | 5.3천 |
|---|
| 2025.12.30 | ₩29,993 | ₩30,194 | ₩29,298 | ₩30,140 | +0.49% | 3.4천 |
|---|
| 2025.12.29 | ₩30,180 | ₩30,207 | ₩29,485 | ₩30,207 | +0.09% | 4.5천 |
|---|
| 2025.12.26 | ₩30,147 | ₩30,495 | ₩29,578 | ₩30,395 | +0.82% | 8.6천 |
|---|
| 2025.12.24 | ₩29,766 | ₩29,766 | ₩29,766 | ₩29,766 | 0.00% | 313 |
|---|
| 2025.12.23 | ₩28,120 | ₩30,006 | ₩28,120 | ₩29,431 | +4.66% | 1.5천 |
|---|
| 2025.12.22 | ₩30,669 | ₩30,669 | ₩30,261 | ₩30,261 | -1.33% | 610 |
|---|
| 2025.12.19 | ₩30,047 | ₩31,146 | ₩30,047 | ₩31,146 | +3.66% | 1.5만 |
|---|
| 2025.12.18 | ₩29,859 | ₩30,337 | ₩29,859 | ₩30,337 | +1.60% | 765 |
|---|
| 2025.12.17 | ₩29,245 | ₩30,167 | ₩29,245 | ₩29,618 | +1.28% | 2.3천 |
|---|
| 2025.12.16 | ₩29,892 | ₩30,542 | ₩29,766 | ₩29,766 | -0.42% | 2.5천 |
|---|
| 2025.12.15 | ₩29,498 | ₩29,993 | ₩29,431 | ₩29,993 | +1.68% | 9.2천 |
|---|
| 2025.12.12 | ₩29,653 | ₩29,653 | ₩29,653 | ₩29,653 | 0.00% | 781 |
|---|
| 2025.12.11 | ₩29,966 | ₩30,273 | ₩28,943 | ₩30,167 | +0.67% | 9.6천 |
|---|
| 2025.12.10 | ₩29,292 | ₩29,292 | ₩29,097 | ₩29,097 | -0.67% | 4.6천 |
|---|
| 2025.12.09 | ₩29,712 | ₩30,287 | ₩28,508 | ₩29,097 | -2.07% | 5.4천 |
|---|
| 2025.12.08 | ₩29,083 | ₩29,230 | ₩28,521 | ₩28,849 | -0.80% | 3.9천 |
|---|
| 2025.12.05 | ₩28,588 | ₩29,150 | ₩28,107 | ₩29,150 | +1.97% | 1.5천 |
|---|
| 2025.12.04 | ₩29,391 | ₩29,598 | ₩29,297 | ₩29,431 | +0.14% | 3.3천 |
|---|
| 2025.12.03 | ₩28,695 | ₩29,458 | ₩28,695 | ₩29,458 | +2.66% | 1.6천 |
|---|
| 2025.12.02 | ₩27,839 | ₩28,321 | ₩27,766 | ₩28,281 | +1.59% | 2.7천 |
|---|
| 2025.12.01 | ₩28,080 | ₩28,214 | ₩27,705 | ₩27,705 | -1.33% | 887 |
|---|
| 2025.11.28 | ₩27,612 | ₩27,612 | ₩27,612 | ₩27,612 | 0.00% | 341 |
|---|
| 2025.11.26 | ₩28,026 | ₩28,026 | ₩28,026 | ₩28,026 | 0.00% | 524 |
|---|
| 2025.11.25 | ₩27,224 | ₩28,307 | ₩27,224 | ₩28,026 | +2.95% | 6.9천 |
|---|
| 2025.11.24 | ₩27,304 | ₩27,839 | ₩27,304 | ₩27,759 | +1.67% | 681 |
|---|
| 2025.11.21 | ₩27,558 | ₩27,890 | ₩27,318 | ₩27,890 | +1.20% | 2.1천 |
|---|
| 2025.11.20 | ₩27,679 | ₩27,679 | ₩27,679 | ₩27,679 | 0.00% | 676 |
|---|
| 2025.11.19 | ₩27,170 | ₩27,438 | ₩27,023 | ₩27,090 | -0.29% | 1.1천 |
|---|
| 2025.11.18 | ₩28,227 | ₩28,227 | ₩27,679 | ₩27,679 | -1.94% | 1.5천 |
|---|
| 2025.11.17 | ₩28,174 | ₩28,174 | ₩28,040 | ₩28,093 | -0.28% | 1.7천 |
|---|
| 2025.11.14 | ₩27,826 | ₩27,893 | ₩27,826 | ₩27,893 | +0.24% | 811 |
|---|
| 2025.11.13 | ₩28,093 | ₩28,093 | ₩27,906 | ₩27,960 | -0.48% | 986 |
|---|
| 2025.11.12 | ₩28,093 | ₩28,093 | ₩27,746 | ₩27,746 | -1.24% | 894 |
|---|
| 2025.11.11 | ₩28,026 | ₩28,247 | ₩27,981 | ₩28,093 | +0.24% | 1.4만 |
|---|
| 2025.11.10 | ₩27,853 | ₩28,361 | ₩27,759 | ₩28,294 | +1.59% | 4천 |
|---|
| 2025.11.07 | ₩28,294 | ₩28,736 | ₩28,227 | ₩28,675 | +1.35% | 2.9천 |
|---|
| 2025.11.06 | ₩28,655 | ₩28,655 | ₩28,655 | ₩28,655 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩28,655 | ₩28,853 | ₩28,374 | ₩28,655 | 0.00% | 9.2천 |
|---|
| 2025.11.04 | ₩28,401 | ₩28,401 | ₩28,388 | ₩28,388 | -0.05% | 1.2천 |
|---|
| 2025.11.03 | ₩28,695 | ₩29,287 | ₩28,695 | ₩28,950 | +0.89% | 2.7천 |
|---|
| 2025.10.31 | ₩28,508 | ₩29,899 | ₩28,508 | ₩29,123 | +2.16% | 1.8만 |
|---|
| 2025.10.30 | ₩30,167 | ₩30,167 | ₩29,177 | ₩29,431 | -2.44% | 1.2천 |
|---|
| 2025.10.29 | ₩30,090 | ₩30,090 | ₩30,090 | ₩30,090 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩30,167 | ₩30,167 | ₩30,090 | ₩30,090 | -0.26% | 955 |
|---|
| 2025.10.27 | ₩30,381 | ₩30,528 | ₩30,100 | ₩30,180 | -0.66% | 9.4천 |
|---|
| 2025.10.24 | ₩30,756 | ₩30,756 | ₩30,756 | ₩30,756 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩30,836 | ₩30,865 | ₩30,434 | ₩30,756 | -0.26% | 7.2천 |
|---|
| 2025.10.22 | ₩30,782 | ₩31,103 | ₩30,782 | ₩31,103 | +1.04% | 1천 |
|---|
| 2025.10.21 | ₩30,568 | ₩30,756 | ₩30,568 | ₩30,756 | +0.61% | 2.2천 |
|---|
| 2025.10.20 | ₩31,050 | ₩31,103 | ₩31,050 | ₩31,103 | +0.17% | 3천 |
|---|
| 2025.10.17 | ₩31,010 | ₩31,010 | ₩30,822 | ₩30,822 | -0.60% | 621 |
|---|
| 2025.10.16 | ₩31,103 | ₩31,103 | ₩31,010 | ₩31,103 | 0.00% | 568 |
|---|
| 2025.10.15 | ₩31,090 | ₩31,090 | ₩30,477 | ₩31,003 | -0.28% | 1.7천 |
|---|
| 2025.10.14 | ₩30,782 | ₩31,037 | ₩30,782 | ₩31,010 | +0.74% | 891 |
|---|
| 2025.10.13 | ₩30,791 | ₩30,791 | ₩30,791 | ₩30,791 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩30,769 | ₩31,103 | ₩30,769 | ₩30,791 | +0.07% | 1.2천 |
|---|
