시장 데이터를 불러오는 중
전체 종목
Saul Centers Inc 과거 주가
Saul Centers, Inc. Common Stock · BFS · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Saul Centers, Inc. Common Stock · BFS · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,147 | ₩40,669 | ₩39,583 | ₩40,227 | +0.20% | 26.8만 |
| 2026.10.07 | — | — | — | ₩39,664 | — | — |
| 2026.10.05 | — | — | — | ₩39,624 | — | — |
| 2026.10.02 | — | — | — | ₩40,442 | — | — |
| 2026.10.01 | — | — | — | ₩40,039 | — | — |
| 2026.09.29 | — | — | — | ₩40,147 | — | — |
| 2026.09.25 | — | — | — | ₩40,227 | — | — |
| 2026.09.04 | ₩43,579 | ₩44,129 | ₩43,324 | ₩43,606 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.06% |
| 10.3만 |
| 2026.09.03 | ₩44,169 | ₩44,169 | ₩43,472 | ₩43,579 | -1.34% | 12.8만 |
|---|
| 2026.09.02 | ₩44,142 | ₩44,196 | ₩43,646 | ₩43,767 | -0.85% | 11.9만 |
|---|
| 2026.09.01 | ₩43,740 | ₩44,250 | ₩43,459 | ₩43,914 | +0.40% | 12.1만 |
|---|
| 2026.08.31 | ₩44,370 | ₩44,370 | ₩43,687 | ₩43,727 | -1.45% | 14만 |
|---|
| 2026.08.28 | ₩44,920 | ₩45,148 | ₩44,518 | ₩44,612 | -0.69% | 7.1만 |
|---|
| 2026.08.27 | ₩44,813 | ₩45,081 | ₩44,478 | ₩44,853 | +0.09% | 6.1만 |
|---|
| 2026.08.26 | ₩45,966 | ₩45,966 | ₩45,108 | ₩45,162 | -1.75% | 7만 |
|---|
| 2026.08.25 | ₩45,966 | ₩45,966 | ₩45,376 | ₩45,765 | -0.44% | 5.8만 |
|---|
| 2026.08.24 | ₩45,430 | ₩45,926 | ₩45,296 | ₩45,778 | +0.77% | 8.9만 |
|---|
| 2026.08.21 | ₩45,577 | ₩45,805 | ₩45,094 | ₩45,215 | -0.79% | 6.1만 |
|---|
| 2026.08.20 | ₩45,631 | ₩46,234 | ₩45,255 | ₩45,617 | -0.03% | 7.8만 |
|---|
| 2026.08.19 | ₩45,738 | ₩46,234 | ₩45,671 | ₩45,886 | +0.32% | 6.2만 |
|---|
| 2026.08.18 | ₩46,194 | ₩46,315 | ₩45,591 | ₩45,604 | -1.28% | 9.3만 |
|---|
| 2026.08.17 | ₩46,422 | ₩46,932 | ₩45,765 | ₩45,953 | -1.01% | 9.1만 |
|---|
| 2026.08.14 | ₩46,878 | ₩47,414 | ₩46,489 | ₩46,663 | -0.46% | 15만 |
|---|
| 2026.08.13 | ₩46,234 | ₩47,039 | ₩46,234 | ₩46,932 | +1.51% | 10.7만 |
|---|
| 2026.08.12 | ₩46,328 | ₩47,092 | ₩45,269 | ₩46,127 | -0.43% | 17.7만 |
|---|
| 2026.08.11 | ₩45,416 | ₩46,422 | ₩45,282 | ₩46,274 | +1.89% | 11만 |
|---|
| 2026.08.10 | ₩45,765 | ₩45,926 | ₩44,397 | ₩45,497 | -0.59% | 15.5만 |
|---|
| 2026.08.07 | ₩44,719 | ₩45,711 | ₩43,928 | ₩45,604 | +1.98% | 10.7만 |
|---|
| 2026.08.06 | ₩45,229 | ₩45,617 | ₩44,585 | ₩45,322 | +0.21% | 12.7만 |
|---|
| 2026.08.05 | ₩45,457 | ₩45,939 | ₩44,585 | ₩45,094 | -0.80% | 13.5만 |
|---|
| 2026.08.04 | ₩45,617 | ₩45,832 | ₩44,920 | ₩45,778 | +0.35% | 9.8만 |
|---|
| 2026.08.03 | ₩45,778 | ₩46,851 | ₩45,577 | ₩46,020 | +0.53% | 10.2만 |
|---|
| 2026.07.31 | ₩46,409 | ₩46,596 | ₩45,617 | ₩45,684 | -1.56% | 8.6만 |
|---|
| 2026.07.30 | ₩47,025 | ₩47,025 | ₩45,711 | ₩46,476 | -1.17% | 7.5만 |
|---|
| 2026.07.29 | ₩48,098 | ₩48,098 | ₩46,730 | ₩46,864 | -2.56% | 6만 |
|---|
| 2026.07.28 | ₩48,648 | ₩48,648 | ₩47,495 | ₩47,562 | -2.23% | 5.5만 |
|---|
| 2026.07.27 | ₩48,460 | ₩48,460 | ₩47,280 | ₩48,313 | -0.30% | 4.2만 |
|---|
| 2026.07.24 | ₩47,481 | ₩48,071 | ₩47,267 | ₩47,843 | +0.76% | 5.7만 |
|---|
| 2026.07.23 | ₩47,521 | ₩48,004 | ₩47,294 | ₩47,294 | -0.48% | 8.9만 |
|---|
| 2026.07.22 | ₩48,943 | ₩49,265 | ₩47,991 | ₩47,991 | -1.95% | 10.9만 |
|---|
| 2026.07.21 | ₩48,313 | ₩48,634 | ₩48,165 | ₩48,634 | +0.67% | 11.3만 |
|---|
| 2026.07.20 | ₩48,742 | ₩49,037 | ₩48,487 | ₩48,688 | -0.11% | 7.4만 |
|---|
| 2026.07.17 | ₩49,211 | ₩49,828 | ₩48,621 | ₩49,144 | -0.14% | 10.5만 |
|---|
| 2026.07.16 | ₩47,857 | ₩49,332 | ₩47,857 | ₩49,064 | +2.52% | 7.9만 |
|---|
| 2026.07.15 | ₩47,642 | ₩48,715 | ₩47,347 | ₩47,642 | 0.00% | 9.7만 |
|---|
| 2026.07.14 | ₩48,943 | ₩48,996 | ₩48,594 | ₩48,608 | -0.68% | 9.7만 |
|---|
| 2026.07.13 | ₩48,447 | ₩49,238 | ₩48,433 | ₩48,661 | +0.44% | 7.8만 |
|---|
| 2026.07.10 | ₩48,205 | ₩48,594 | ₩47,723 | ₩48,460 | +0.53% | 6.2만 |
|---|
| 2026.07.09 | ₩48,460 | ₩48,675 | ₩48,044 | ₩48,152 | -0.64% | 6.6만 |
|---|
| 2026.07.08 | ₩49,251 | ₩49,613 | ₩48,071 | ₩48,098 | -2.34% | 14.6만 |
|---|
| 2026.07.07 | ₩49,533 | ₩50,659 | ₩48,996 | ₩49,090 | -0.89% | 14만 |
|---|
| 2026.07.06 | ₩50,176 | ₩50,297 | ₩49,157 | ₩49,224 | -1.90% | 11.1만 |
|---|
| 2026.07.02 | ₩50,109 | ₩50,686 | ₩50,069 | ₩50,404 | +0.59% | 6.8만 |
|---|
| 2026.07.01 | ₩49,908 | ₩50,565 | ₩49,734 | ₩50,217 | +0.62% | 8.1만 |
|---|
| 2026.06.30 | ₩50,378 | ₩50,619 | ₩49,922 | ₩50,136 | -0.48% | 8.7만 |
|---|
| 2026.06.29 | ₩51,075 | ₩51,075 | ₩49,962 | ₩50,606 | -0.92% | 9.6만 |
|---|
| 2026.06.26 | ₩49,828 | ₩50,807 | ₩49,479 | ₩50,793 | +1.94% | 39.9만 |
|---|
| 2026.06.25 | ₩49,841 | ₩50,579 | ₩49,238 | ₩49,613 | -0.46% | 8.3만 |
|---|
| 2026.06.24 | ₩49,372 | ₩49,855 | ₩49,090 | ₩49,707 | +0.68% | 9.6만 |
|---|
| 2026.06.23 | ₩47,910 | ₩49,600 | ₩47,910 | ₩49,305 | +2.91% | 16.6만 |
|---|
| 2026.06.22 | ₩48,138 | ₩48,581 | ₩47,897 | ₩47,964 | -0.36% | 7.4만 |
|---|
| 2026.06.18 | ₩47,709 | ₩48,527 | ₩47,709 | ₩48,313 | +1.26% | 16.6만 |
|---|
| 2026.06.17 | ₩48,849 | ₩48,849 | ₩47,374 | ₩47,615 | -2.53% | 11.3만 |
|---|
| 2026.06.16 | ₩49,291 | ₩49,640 | ₩48,728 | ₩49,104 | -0.38% | 8.9만 |
|---|
| 2026.06.15 | ₩50,163 | ₩50,284 | ₩49,064 | ₩49,198 | -1.92% | 6.4만 |
|---|
| 2026.06.12 | ₩50,163 | ₩50,458 | ₩49,975 | ₩50,217 | +0.11% | 6.4만 |
|---|
| 2026.06.11 | ₩51,075 | ₩51,075 | ₩49,747 | ₩49,881 | -2.34% | 9.8만 |
|---|
| 2026.06.10 | ₩50,445 | ₩51,517 | ₩50,284 | ₩50,713 | +0.53% | 11만 |
|---|
| 2026.06.09 | ₩49,278 | ₩50,766 | ₩49,278 | ₩50,190 | +1.85% | 7.2만 |
|---|
| 2026.06.08 | ₩49,332 | ₩49,452 | ₩48,769 | ₩48,956 | -0.76% | 5.8만 |
|---|
| 2026.06.05 | ₩49,104 | ₩50,176 | ₩48,929 | ₩48,996 | -0.22% | 7.4만 |
|---|
| 2026.06.04 | ₩47,682 | ₩48,929 | ₩46,932 | ₩48,929 | +2.62% | 6.2만 |
|---|
| 2026.06.03 | ₩47,589 | ₩48,071 | ₩47,334 | ₩47,334 | -0.54% | 12.1만 |
|---|
| 2026.06.02 | ₩46,368 | ₩47,964 | ₩46,368 | ₩47,642 | +2.75% | 6.8만 |
|---|
| 2026.06.01 | ₩46,234 | ₩47,240 | ₩45,792 | ₩46,395 | +0.35% | 7.9만 |
|---|
| 2026.05.29 | ₩46,355 | ₩46,717 | ₩45,631 | ₩46,476 | +0.26% | 6.6만 |
|---|
| 2026.05.28 | ₩46,999 | ₩47,052 | ₩45,953 | ₩46,489 | -1.08% | 9.9만 |
|---|
| 2026.05.27 | ₩46,650 | ₩47,066 | ₩46,610 | ₩47,039 | +0.83% | 5.5만 |
|---|
| 2026.05.26 | ₩46,114 | ₩46,623 | ₩46,114 | ₩46,569 | +0.99% | 5.3만 |
|---|
| 2026.05.22 | ₩46,221 | ₩46,516 | ₩45,845 | ₩46,301 | +0.17% | 5.1만 |
|---|
| 2026.05.21 | ₩45,135 | ₩46,261 | ₩45,094 | ₩46,181 | +2.32% | 3.4만 |
|---|
| 2026.05.20 | ₩44,853 | ₩45,470 | ₩44,853 | ₩45,470 | +1.38% | 6.3만 |
|---|
| 2026.05.19 | ₩44,679 | ₩45,068 | ₩44,518 | ₩44,987 | +0.69% | 8만 |
|---|
| 2026.05.18 | ₩44,277 | ₩45,497 | ₩44,277 | ₩44,987 | +1.61% | 7.3만 |
|---|
| 2026.05.15 | ₩44,639 | ₩44,692 | ₩43,767 | ₩44,250 | -0.87% | 9.1만 |
|---|
| 2026.05.14 | ₩45,470 | ₩46,073 | ₩44,853 | ₩44,853 | -1.36% | 3.7만 |
|---|
| 2026.05.13 | ₩45,912 | ₩46,422 | ₩45,121 | ₩45,483 | -0.93% | 4.5만 |
|---|
| 2026.05.12 | ₩46,502 | ₩47,012 | ₩45,671 | ₩46,167 | -0.72% | 6.7만 |
|---|
| 2026.05.11 | ₩47,186 | ₩47,294 | ₩45,617 | ₩46,181 | -2.13% | 6.7만 |
|---|
| 2026.05.08 | ₩45,832 | ₩47,508 | ₩45,792 | ₩47,186 | +2.95% | 5.2만 |
|---|
| 2026.05.07 | ₩46,154 | ₩46,207 | ₩45,215 | ₩45,859 | -0.64% | 6.1만 |
|---|
| 2026.05.06 | ₩46,194 | ₩46,342 | ₩45,859 | ₩45,872 | -0.70% | 4.4만 |
|---|
| 2026.05.05 | ₩45,993 | ₩46,221 | ₩45,631 | ₩46,006 | +0.03% | 5.1만 |
|---|
| 2026.05.04 | ₩45,872 | ₩46,569 | ₩45,604 | ₩45,805 | -0.15% | 5.7만 |
|---|
| 2026.05.01 | ₩46,395 | ₩46,583 | ₩45,805 | ₩46,154 | -0.52% | 5.3만 |
|---|
| 2026.04.30 | ₩45,604 | ₩46,476 | ₩45,604 | ₩46,167 | +1.23% | 5.4만 |
|---|
| 2026.04.29 | ₩46,261 | ₩46,409 | ₩45,363 | ₩45,698 | -1.22% | 5.9만 |
|---|
| 2026.04.28 | ₩46,489 | ₩46,677 | ₩45,725 | ₩46,502 | +0.03% | 6.1만 |
|---|
| 2026.04.27 | ₩46,033 | ₩46,610 | ₩46,033 | ₩46,207 | +0.38% | 4.2만 |
|---|
| 2026.04.24 | ₩45,778 | ₩46,462 | ₩45,778 | ₩46,301 | +1.14% | 5.5만 |
|---|
| 2026.04.23 | ₩45,376 | ₩46,248 | ₩45,376 | ₩45,979 | +1.33% | 4.6만 |
|---|
| 2026.04.22 | ₩45,296 | ₩45,912 | ₩44,920 | ₩45,135 | -0.36% | 6.6만 |
|---|
| 2026.04.21 | ₩45,872 | ₩46,234 | ₩45,269 | ₩45,322 | -1.20% | 5.5만 |
|---|
| 2026.04.20 | ₩46,261 | ₩46,569 | ₩45,832 | ₩45,926 | -0.72% | 4.5만 |
|---|
| 2026.04.17 | ₩45,443 | ₩46,596 | ₩45,443 | ₩46,167 | +1.59% | 6.2만 |
|---|
| 2026.04.16 | ₩44,692 | ₩45,564 | ₩44,598 | ₩45,255 | +1.26% | 7.4만 |
|---|
| 2026.04.15 | ₩44,665 | ₩45,054 | ₩44,437 | ₩44,947 | +0.63% | 6.1만 |
|---|
| 2026.04.14 | ₩45,108 | ₩45,711 | ₩44,907 | ₩45,711 | +1.34% | 8.3만 |
|---|
| 2026.04.13 | ₩45,363 | ₩45,564 | ₩44,598 | ₩45,255 | -0.24% | 7.2만 |
|---|
| 2026.04.10 | ₩45,135 | ₩45,899 | ₩45,135 | ₩45,416 | +0.62% | 4.8만 |
|---|
| 2026.04.09 | ₩45,001 | ₩45,886 | ₩45,001 | ₩45,135 | +0.30% | 5.6만 |
|---|
| 2026.04.08 | ₩45,591 | ₩45,926 | ₩44,934 | ₩45,269 | -0.71% | 6.7만 |
|---|
| 2026.04.07 | ₩44,598 | ₩45,363 | ₩44,572 | ₩45,162 | +1.26% | 5만 |
|---|
| 2026.04.06 | ₩44,035 | ₩44,907 | ₩43,914 | ₩44,290 | +0.58% | 5만 |
|---|
| 2026.04.02 | ₩43,673 | ₩44,518 | ₩43,673 | ₩44,357 | +1.57% | 3.5만 |
|---|
| 2026.04.01 | ₩43,914 | ₩44,330 | ₩43,579 | ₩43,982 | +0.15% | 4.4만 |
|---|
| 2026.03.31 | ₩44,263 | ₩44,558 | ₩43,284 | ₩43,687 | -1.30% | 7만 |
|---|
| 2026.03.30 | ₩43,968 | ₩44,250 | ₩43,204 | ₩43,834 | -0.30% | 8.1만 |
|---|
| 2026.03.27 | ₩43,834 | ₩43,968 | ₩43,190 | ₩43,365 | -1.07% | 4만 |
|---|
| 2026.03.26 | ₩43,807 | ₩44,022 | ₩43,512 | ₩43,807 | 0.00% | 3.6만 |
|---|
| 2026.03.25 | ₩44,089 | ₩44,223 | ₩43,392 | ₩43,821 | -0.61% | 3.4만 |
|---|
| 2026.03.24 | ₩43,874 | ₩44,250 | ₩43,593 | ₩43,861 | -0.03% | 5.6만 |
|---|
| 2026.03.23 | ₩44,129 | ₩44,907 | ₩43,579 | ₩44,102 | -0.06% | 5.7만 |
|---|
| 2026.03.20 | ₩44,880 | ₩44,907 | ₩43,378 | ₩43,418 | -3.26% | 16.2만 |
|---|
| 2026.03.19 | ₩44,223 | ₩44,974 | ₩44,008 | ₩44,598 | +0.85% | 4.2만 |
|---|
| 2026.03.18 | ₩44,585 | ₩44,719 | ₩43,941 | ₩44,491 | -0.21% | 5만 |
|---|
| 2026.03.17 | ₩45,094 | ₩45,148 | ₩44,437 | ₩44,786 | -0.68% | 7.4만 |
|---|
| 2026.03.16 | ₩44,478 | ₩45,296 | ₩44,357 | ₩44,826 | +0.78% | 4.1만 |
|---|
| 2026.03.13 | ₩44,625 | ₩45,041 | ₩43,888 | ₩44,317 | -0.69% | 3.8만 |
|---|
| 2026.03.12 | ₩44,531 | ₩44,880 | ₩44,035 | ₩44,303 | -0.51% | 4.5만 |
|---|
| 2026.03.11 | ₩45,363 | ₩45,403 | ₩44,612 | ₩44,960 | -0.89% | 3.6만 |
|---|
| 2026.03.10 | ₩45,725 | ₩46,194 | ₩45,416 | ₩45,671 | -0.12% | 6.2만 |
|---|
| 2026.03.09 | ₩45,658 | ₩46,261 | ₩44,813 | ₩46,060 | +0.88% | 5.2만 |
|---|
| 2026.03.06 | ₩45,926 | ₩46,167 | ₩45,242 | ₩46,100 | +0.38% | 5.8만 |
|---|
| 2026.03.05 | ₩46,677 | ₩46,771 | ₩45,832 | ₩46,221 | -0.98% | 4.3만 |
|---|
| 2026.03.04 | ₩46,623 | ₩47,213 | ₩45,711 | ₩47,012 | +0.83% | 4.8만 |
|---|
| 2026.03.03 | ₩45,591 | ₩46,704 | ₩44,893 | ₩46,288 | +1.53% | 7.5만 |
|---|
| 2026.03.02 | ₩44,585 | ₩46,261 | ₩43,244 | ₩45,899 | +2.95% | 11.4만 |
|---|
| 2026.02.27 | ₩45,591 | ₩46,583 | ₩45,255 | ₩45,698 | +0.24% | 22.7만 |
|---|
| 2026.02.26 | ₩46,207 | ₩46,301 | ₩45,658 | ₩45,778 | -0.93% | 6.2만 |
|---|
| 2026.02.25 | ₩45,537 | ₩46,207 | ₩45,001 | ₩46,020 | +1.06% | 13.1만 |
|---|
| 2026.02.24 | ₩46,905 | ₩46,958 | ₩45,457 | ₩45,684 | -2.60% | 9.1만 |
|---|
| 2026.02.23 | ₩46,945 | ₩47,146 | ₩46,529 | ₩46,905 | -0.09% | 7.7만 |
|---|
| 2026.02.20 | ₩46,730 | ₩46,838 | ₩46,355 | ₩46,838 | +0.23% | 6.6만 |
|---|
| 2026.02.19 | ₩46,637 | ₩46,932 | ₩46,315 | ₩46,556 | -0.17% | 3.5만 |
|---|
| 2026.02.18 | ₩47,092 | ₩47,173 | ₩46,449 | ₩46,623 | -1.00% | 4.6만 |
|---|
| 2026.02.17 | ₩46,556 | ₩47,414 | ₩45,872 | ₩47,280 | +1.56% | 5.3만 |
|---|
| 2026.02.13 | ₩46,261 | ₩46,690 | ₩46,006 | ₩46,154 | -0.23% | 4.8만 |
|---|
| 2026.02.12 | ₩46,261 | ₩46,516 | ₩45,805 | ₩46,060 | -0.43% | 6.6만 |
|---|
| 2026.02.11 | ₩46,610 | ₩46,610 | ₩45,886 | ₩45,899 | -1.52% | 7만 |
|---|
| 2026.02.10 | ₩45,926 | ₩46,918 | ₩45,926 | ₩46,556 | +1.37% | 5.4만 |
|---|
| 2026.02.09 | ₩46,234 | ₩46,637 | ₩45,658 | ₩46,006 | -0.49% | 6.6만 |
|---|
| 2026.02.06 | ₩46,905 | ₩47,106 | ₩46,060 | ₩46,435 | -1.00% | 7.8만 |
|---|
| 2026.02.05 | ₩45,242 | ₩46,784 | ₩44,974 | ₩46,583 | +2.96% | 8.5만 |
|---|
| 2026.02.04 | ₩43,673 | ₩45,242 | ₩43,646 | ₩45,068 | +3.19% | 8.4만 |
|---|
| 2026.02.03 | ₩42,708 | ₩43,566 | ₩42,694 | ₩43,459 | +1.76% | 7.1만 |
|---|
| 2026.02.02 | ₩42,667 | ₩43,204 | ₩42,319 | ₩42,842 | +0.41% | 6.7만 |
|---|
| 2026.01.30 | ₩42,386 | ₩42,936 | ₩42,077 | ₩42,547 | +0.38% | 11만 |
|---|
| 2026.01.29 | ₩41,608 | ₩42,694 | ₩41,568 | ₩42,413 | +1.93% | 6.3만 |
|---|
| 2026.01.28 | ₩42,238 | ₩42,453 | ₩41,259 | ₩41,340 | -2.13% | 6.6만 |
|---|
| 2026.01.27 | ₩41,823 | ₩42,171 | ₩41,608 | ₩42,077 | +0.61% | 3.4만 |
|---|
| 2026.01.26 | ₩42,319 | ₩42,319 | ₩41,702 | ₩41,890 | -1.01% | 7.9만 |
|---|
| 2026.01.23 | ₩42,225 | ₩42,453 | ₩41,622 | ₩42,238 | +0.03% | 4.5만 |
|---|
| 2026.01.22 | ₩42,788 | ₩43,257 | ₩42,279 | ₩42,279 | -1.19% | 5.9만 |
|---|
| 2026.01.21 | ₩42,144 | ₩42,654 | ₩41,903 | ₩42,654 | +1.21% | 11.3만 |
|---|
| 2026.01.20 | ₩42,386 | ₩42,788 | ₩41,796 | ₩42,051 | -0.79% | 6.2만 |
|---|
| 2026.01.16 | ₩42,641 | ₩42,882 | ₩42,238 | ₩42,694 | +0.13% | 7.2만 |
|---|
| 2026.01.15 | ₩42,641 | ₩43,673 | ₩42,600 | ₩42,842 | +0.47% | 8.1만 |
|---|
| 2026.01.14 | ₩43,177 | ₩43,754 | ₩43,177 | ₩43,593 | +0.96% | 10만 |
|---|
| 2026.01.13 | ₩43,137 | ₩43,566 | ₩42,694 | ₩43,123 | -0.03% | 4만 |
|---|
| 2026.01.12 | ₩43,271 | ₩43,713 | ₩43,137 | ₩43,217 | -0.12% | 4.9만 |
|---|
| 2026.01.09 | ₩43,365 | ₩43,606 | ₩43,164 | ₩43,298 | -0.15% | 4.3만 |
|---|
| 2026.01.08 | ₩42,936 | ₩43,901 | ₩42,936 | ₩43,485 | +1.28% | 5.5만 |
|---|
| 2026.01.07 | ₩42,560 | ₩43,177 | ₩42,091 | ₩43,070 | +1.20% | 12.4만 |
|---|
| 2026.01.06 | ₩42,104 | ₩42,480 | ₩42,077 | ₩42,346 | +0.57% | 6.8만 |
|---|
| 2026.01.05 | ₩42,144 | ₩42,453 | ₩41,836 | ₩42,238 | +0.22% | 6.9만 |
|---|
| 2026.01.02 | ₩42,091 | ₩42,399 | ₩41,313 | ₩42,319 | +0.54% | 8.2만 |
|---|
| 2025.12.31 | ₩42,466 | ₩42,547 | ₩41,984 | ₩42,279 | -0.44% | 7.7만 |
|---|
| 2025.12.30 | ₩42,238 | ₩42,667 | ₩42,238 | ₩42,332 | +0.22% | 6.6만 |
|---|
| 2025.12.29 | ₩42,507 | ₩42,507 | ₩42,064 | ₩42,305 | -0.47% | 5.5만 |
|---|
| 2025.12.26 | ₩42,171 | ₩42,426 | ₩42,010 | ₩42,305 | +0.32% | 3.5만 |
|---|
| 2025.12.24 | ₩41,635 | ₩42,372 | ₩41,635 | ₩42,319 | +1.64% | 5.1만 |
|---|
| 2025.12.23 | ₩42,171 | ₩42,225 | ₩41,568 | ₩41,662 | -1.21% | 7.2만 |
|---|
| 2025.12.22 | ₩41,863 | ₩42,426 | ₩41,662 | ₩42,064 | +0.48% | 9.5만 |
|---|
| 2025.12.19 | ₩42,681 | ₩42,802 | ₩42,024 | ₩42,091 | -1.38% | 12.2만 |
|---|
| 2025.12.18 | ₩43,190 | ₩43,405 | ₩42,761 | ₩42,815 | -0.87% | 6.7만 |
|---|
| 2025.12.17 | ₩42,641 | ₩43,244 | ₩42,131 | ₩43,043 | +0.94% | 7.3만 |
|---|
| 2025.12.16 | ₩43,284 | ₩43,324 | ₩42,346 | ₩42,453 | -1.92% | 10.1만 |
|---|
| 2025.12.15 | ₩42,748 | ₩43,512 | ₩42,533 | ₩43,164 | +0.97% | 12.4만 |
|---|
| 2025.12.12 | ₩42,171 | ₩42,694 | ₩41,997 | ₩42,641 | +1.11% | 10.7만 |
|---|
| 2025.12.11 | ₩41,849 | ₩42,372 | ₩41,756 | ₩41,930 | +0.19% | 7만 |
|---|
| 2025.12.10 | ₩41,125 | ₩42,010 | ₩40,924 | ₩41,715 | +1.43% | 10.3만 |
|---|
| 2025.12.09 | ₩40,777 | ₩41,635 | ₩40,750 | ₩41,259 | +1.18% | 8.1만 |
|---|
| 2025.12.08 | ₩40,576 | ₩40,804 | ₩40,240 | ₩40,656 | +0.20% | 7.1만 |
|---|
| 2025.12.05 | ₩40,026 | ₩40,576 | ₩39,986 | ₩40,562 | +1.34% | 5.6만 |
|---|
| 2025.12.04 | ₩40,790 | ₩40,991 | ₩39,986 | ₩40,120 | -1.64% | 6.8만 |
|---|
| 2025.12.03 | ₩40,884 | ₩41,005 | ₩40,589 | ₩41,005 | +0.30% | 4.3만 |
|---|
| 2025.12.02 | ₩41,447 | ₩41,447 | ₩40,495 | ₩40,629 | -1.97% | 8.9만 |
|---|
| 2025.12.01 | ₩41,353 | ₩41,514 | ₩41,032 | ₩41,259 | -0.23% | 6.4만 |
|---|
| 2025.11.28 | ₩41,689 | ₩41,742 | ₩41,528 | ₩41,702 | +0.03% | 3.9만 |
|---|
| 2025.11.26 | ₩41,568 | ₩42,158 | ₩41,554 | ₩41,742 | +0.42% | 9.9만 |
|---|
| 2025.11.25 | ₩41,233 | ₩42,064 | ₩41,233 | ₩41,756 | +1.27% | 9.1만 |
|---|
| 2025.11.24 | ₩41,595 | ₩41,635 | ₩40,643 | ₩40,978 | -1.48% | 7.3만 |
|---|
| 2025.11.21 | ₩41,032 | ₩41,702 | ₩41,032 | ₩41,487 | +1.11% | 6.4만 |
|---|
| 2025.11.20 | ₩41,112 | ₩41,327 | ₩40,750 | ₩40,924 | -0.46% | 6.5만 |
|---|
| 2025.11.19 | ₩40,549 | ₩40,991 | ₩40,522 | ₩40,857 | +0.76% | 5.2만 |
|---|
| 2025.11.18 | ₩40,012 | ₩40,871 | ₩40,012 | ₩40,696 | +1.71% | 7.9만 |
|---|
| 2025.11.17 | ₩40,549 | ₩40,589 | ₩39,919 | ₩39,986 | -1.39% | 5.5만 |
|---|
| 2025.11.14 | ₩40,214 | ₩40,576 | ₩39,798 | ₩40,549 | +0.83% | 5.8만 |
|---|
| 2025.11.13 | ₩39,771 | ₩40,240 | ₩39,691 | ₩40,093 | +0.81% | 5.8만 |
|---|
| 2025.11.12 | ₩40,348 | ₩40,857 | ₩39,704 | ₩39,717 | -1.56% | 9.8만 |
|---|
| 2025.11.11 | ₩40,039 | ₩40,737 | ₩40,039 | ₩40,509 | +1.17% | 4.6만 |
|---|
| 2025.11.10 | ₩40,938 | ₩40,938 | ₩39,878 | ₩39,945 | -2.42% | 6.5만 |
|---|
| 2025.11.07 | ₩40,133 | ₩41,125 | ₩39,878 | ₩41,018 | +2.21% | 10.4만 |
|---|
| 2025.11.06 | ₩39,785 | ₩40,187 | ₩39,315 | ₩40,066 | +0.71% | 7.1만 |
|---|
| 2025.11.05 | ₩40,080 | ₩40,334 | ₩39,463 | ₩39,919 | -0.40% | 9.5만 |
|---|
| 2025.11.04 | ₩39,704 | ₩39,972 | ₩39,262 | ₩39,825 | +0.30% | 6.2만 |
|---|
| 2025.11.03 | ₩39,490 | ₩39,999 | ₩39,101 | ₩39,744 | +0.65% | 9.7만 |
|---|
| 2025.10.31 | ₩39,999 | ₩40,106 | ₩39,476 | ₩39,704 | -0.74% | 11.5만 |
|---|
| 2025.10.30 | ₩39,825 | ₩40,214 | ₩39,583 | ₩40,200 | +0.94% | 7.8만 |
|---|
| 2025.10.29 | ₩40,401 | ₩40,871 | ₩39,637 | ₩39,892 | -1.26% | 9.5만 |
|---|
| 2025.10.28 | ₩41,233 | ₩41,233 | ₩40,401 | ₩40,589 | -1.56% | 4.2만 |
|---|
| 2025.10.27 | ₩41,702 | ₩41,702 | ₩41,246 | ₩41,300 | -0.96% | 7.5만 |
|---|
| 2025.10.24 | ₩41,849 | ₩41,863 | ₩41,407 | ₩41,702 | -0.35% | 5.4만 |
|---|
| 2025.10.23 | ₩41,568 | ₩41,729 | ₩41,045 | ₩41,702 | +0.32% | 6.3만 |
|---|
| 2025.10.22 | ₩41,112 | ₩41,501 | ₩40,911 | ₩41,434 | +0.78% | 4.1만 |
|---|
| 2025.10.21 | ₩40,562 | ₩41,192 | ₩40,522 | ₩40,991 | +1.06% | 6만 |
|---|
| 2025.10.20 | ₩40,321 | ₩40,549 | ₩39,905 | ₩40,535 | +0.53% | 5.7만 |
|---|
| 2025.10.17 | ₩40,200 | ₩40,602 | ₩39,999 | ₩40,214 | +0.03% | 6.8만 |
|---|
| 2025.10.16 | ₩40,495 | ₩40,763 | ₩40,173 | ₩40,173 | -0.79% | 7.8만 |
|---|
| 2025.10.15 | ₩40,227 | ₩40,897 | ₩40,187 | ₩40,616 | +0.97% | 8.1만 |
|---|
| 2025.10.14 | ₩40,710 | ₩41,233 | ₩40,455 | ₩41,032 | +0.79% | 10.1만 |
|---|
| 2025.10.13 | ₩40,710 | ₩40,978 | ₩40,374 | ₩40,777 | +0.16% | 8.3만 |
|---|
| 2025.10.10 | ₩41,233 | ₩41,233 | ₩40,482 | ₩40,589 | -1.56% | 8.3만 |
|---|
| 2025.10.09 | ₩41,300 | ₩41,420 | ₩40,964 | ₩41,018 | -0.68% | 5.5만 |
|---|
| 2025.10.08 | ₩41,434 | ₩41,782 | ₩41,072 | ₩41,246 | -0.45% | 6.1만 |
|---|
| 2025.10.07 | ₩42,372 | ₩42,600 | ₩41,367 | ₩41,367 | -2.37% | 12만 |
|---|
| 2025.10.06 | ₩42,305 | ₩42,520 | ₩41,943 | ₩42,346 | +0.10% | 9.4만 |
|---|
| 2025.10.03 | ₩42,171 | ₩42,989 | ₩42,171 | ₩42,305 | +0.32% | 6.6만 |
|---|
| 2025.10.02 | ₩42,721 | ₩42,721 | ₩41,957 | ₩42,051 | -1.57% | 7.1만 |
|---|
| 2025.10.01 | ₩42,842 | ₩43,056 | ₩42,520 | ₩42,802 | -0.09% | 4.8만 |
|---|
| 2025.09.30 | ₩42,051 | ₩42,788 | ₩42,051 | ₩42,734 | +1.63% | 6.1만 |
|---|
| 2025.09.29 | ₩42,869 | ₩42,869 | ₩41,943 | ₩42,051 | -1.91% | 6.5만 |
|---|
| 2025.09.26 | ₩42,466 | ₩42,976 | ₩42,466 | ₩42,842 | +0.88% | 7.9만 |
|---|
| 2025.09.25 | ₩42,346 | ₩42,748 | ₩42,305 | ₩42,466 | +0.28% | 7.1만 |
|---|
| 2025.09.24 | ₩42,238 | ₩42,828 | ₩41,769 | ₩42,520 | +0.67% | 9.2만 |
|---|
| 2025.09.23 | ₩42,560 | ₩42,708 | ₩42,292 | ₩42,399 | -0.38% | 6.5만 |
|---|
| 2025.09.22 | ₩42,574 | ₩42,802 | ₩42,131 | ₩42,708 | +0.31% | 8.7만 |
|---|
| 2025.09.19 | ₩43,445 | ₩43,445 | ₩42,305 | ₩42,560 | -2.04% | 13.6만 |
|---|
| 2025.09.18 | ₩43,083 | ₩43,713 | ₩42,761 | ₩43,392 | +0.72% | 4.7만 |
|---|
| 2025.09.17 | ₩42,681 | ₩43,847 | ₩42,681 | ₩42,895 | +0.50% | 6.4만 |
|---|
| 2025.09.16 | ₩43,110 | ₩43,244 | ₩42,587 | ₩42,681 | -1.00% | 5.8만 |
|---|
| 2025.09.15 | ₩43,190 | ₩43,512 | ₩43,083 | ₩43,190 | 0.00% | 5.7만 |
|---|
| 2025.09.12 | ₩43,338 | ₩43,526 | ₩42,989 | ₩43,204 | -0.31% | 4.7만 |
|---|
| 2025.09.11 | ₩42,761 | ₩43,472 | ₩42,761 | ₩43,432 | +1.57% | 6.3만 |
|---|
| 2025.09.10 | ₩43,432 | ₩43,660 | ₩42,761 | ₩42,869 | -1.30% | 7.1만 |
|---|
| 2025.09.09 | ₩43,740 | ₩43,861 | ₩43,164 | ₩43,593 | -0.34% | 6.1만 |
|---|
| 2025.09.08 | ₩44,545 | ₩44,759 | ₩43,284 | ₩43,713 | -1.87% | 10.3만 |
|---|
| 2025.09.05 | ₩44,934 | ₩45,322 | ₩44,357 | ₩44,665 | -0.60% | 6.6만 |
|---|
| 2025.09.04 | ₩45,041 | ₩45,483 | ₩44,478 | ₩44,813 | -0.51% | 6.7만 |
|---|
| 2025.09.03 | ₩44,665 | ₩45,229 | ₩44,665 | ₩44,719 | +0.12% | 7.4만 |
|---|
| 2025.09.02 | ₩45,711 | ₩45,711 | ₩44,840 | ₩44,853 | -1.88% | 8.1만 |
|---|
| 2025.08.29 | ₩45,483 | ₩45,872 | ₩45,430 | ₩45,819 | +0.74% | 4.4만 |
|---|