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 | ₩40,120 | ₩40,643 | ₩39,557 | ₩40,201 | +0.20% | 26.8만 |
| 2026.10.08 | ₩39,691 | ₩39,852 | ₩39,169 | ₩39,825 | +0.34% | 9.5만 |
| 2026.10.07 | ₩39,986 | ₩40,227 | ₩39,531 | ₩39,638 | -0.87% | 9.5만 |
| 2026.10.06 | ₩39,919 | ₩40,227 | ₩39,504 | ₩40,067 | +0.37% | 9.9만 |
| 2026.10.05 | ₩40,294 | ₩40,294 | ₩39,544 | ₩39,598 | -1.73% | 15.7만 |
| 2026.10.02 | ₩40,308 | ₩40,804 | ₩40,107 | ₩40,415 | +0.27% | 18.1만 |
| 2026.10.01 | ₩40,348 | ₩41,152 | ₩39,477 | ₩40,174 | -0.43% | 15.3만 |
| 2026.09.30 | ₩40,522 | ₩40,723 | ₩39,973 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,308 |
| -0.53% |
| 14.5만 |
| 2026.09.29 | ₩40,254 | ₩40,804 | ₩39,959 | ₩40,415 | +0.40% | 14.2만 |
|---|
| 2026.09.28 | ₩40,201 | ₩40,830 | ₩40,080 | ₩40,482 | +0.70% | 15.6만 |
|---|
| 2026.09.25 | ₩40,053 | ₩40,375 | ₩39,437 | ₩40,201 | +0.37% | 13.5만 |
|---|
| 2026.09.24 | ₩40,308 | ₩40,308 | ₩39,437 | ₩40,000 | -0.76% | 17.8만 |
|---|
| 2026.09.23 | ₩40,201 | ₩40,375 | ₩39,745 | ₩39,919 | -0.70% | 12.7만 |
|---|
| 2026.09.22 | ₩40,696 | ₩40,696 | ₩40,321 | ₩40,509 | -0.46% | 14.4만 |
|---|
| 2026.09.21 | ₩40,562 | ₩40,804 | ₩39,986 | ₩40,509 | -0.13% | 18.5만 |
|---|
| 2026.09.18 | ₩40,455 | ₩40,723 | ₩40,067 | ₩40,522 | +0.17% | 27.3만 |
|---|
| 2026.09.17 | ₩40,991 | ₩41,112 | ₩40,482 | ₩40,616 | -0.92% | 15.2만 |
|---|
| 2026.09.16 | ₩41,353 | ₩41,634 | ₩40,201 | ₩40,643 | -1.72% | 18.8만 |
|---|
| 2026.09.15 | ₩41,621 | ₩42,050 | ₩40,951 | ₩41,165 | -1.09% | 14.9만 |
|---|
| 2026.09.14 | ₩42,144 | ₩42,505 | ₩41,554 | ₩41,728 | -0.99% | 10.8만 |
|---|
| 2026.09.11 | ₩42,479 | ₩43,028 | ₩41,768 | ₩41,902 | -1.36% | 8.2만 |
|---|
| 2026.09.10 | ₩43,269 | ₩43,269 | ₩42,224 | ₩42,425 | -1.95% | 12.1만 |
|---|
| 2026.09.09 | ₩43,685 | ₩43,765 | ₩42,331 | ₩42,680 | -2.30% | 11.5만 |
|---|
| 2026.09.08 | ₩43,671 | ₩43,671 | ₩43,175 | ₩43,618 | -0.12% | 17.9만 |
|---|
| 2026.09.04 | ₩43,551 | ₩44,100 | ₩43,296 | ₩43,577 | +0.06% | 10.3만 |
|---|
| 2026.09.03 | ₩44,140 | ₩44,140 | ₩43,443 | ₩43,551 | -1.34% | 12.8만 |
|---|
| 2026.09.02 | ₩44,113 | ₩44,167 | ₩43,618 | ₩43,738 | -0.85% | 11.9만 |
|---|
| 2026.09.01 | ₩43,711 | ₩44,221 | ₩43,430 | ₩43,886 | +0.40% | 12.1만 |
|---|
| 2026.08.31 | ₩44,341 | ₩44,341 | ₩43,658 | ₩43,698 | -1.45% | 14만 |
|---|
| 2026.08.28 | ₩44,891 | ₩45,118 | ₩44,489 | ₩44,582 | -0.69% | 7.1만 |
|---|
| 2026.08.27 | ₩44,783 | ₩45,051 | ₩44,448 | ₩44,824 | +0.09% | 6.1만 |
|---|
| 2026.08.26 | ₩45,936 | ₩45,936 | ₩45,078 | ₩45,132 | -1.75% | 7만 |
|---|
| 2026.08.25 | ₩45,936 | ₩45,936 | ₩45,346 | ₩45,735 | -0.44% | 5.8만 |
|---|
| 2026.08.24 | ₩45,400 | ₩45,896 | ₩45,266 | ₩45,748 | +0.77% | 8.9만 |
|---|
| 2026.08.21 | ₩45,547 | ₩45,775 | ₩45,065 | ₩45,185 | -0.79% | 6.1만 |
|---|
| 2026.08.20 | ₩45,601 | ₩46,204 | ₩45,226 | ₩45,587 | -0.03% | 7.8만 |
|---|
| 2026.08.19 | ₩45,708 | ₩46,204 | ₩45,641 | ₩45,855 | +0.32% | 6.2만 |
|---|
| 2026.08.18 | ₩46,164 | ₩46,284 | ₩45,561 | ₩45,574 | -1.28% | 9.3만 |
|---|
| 2026.08.17 | ₩46,391 | ₩46,901 | ₩45,735 | ₩45,922 | -1.01% | 9.1만 |
|---|
| 2026.08.14 | ₩46,847 | ₩47,383 | ₩46,458 | ₩46,633 | -0.46% | 15만 |
|---|
| 2026.08.13 | ₩46,204 | ₩47,008 | ₩46,204 | ₩46,901 | +1.51% | 10.7만 |
|---|
| 2026.08.12 | ₩46,298 | ₩47,062 | ₩45,239 | ₩46,097 | -0.43% | 17.7만 |
|---|
| 2026.08.11 | ₩45,386 | ₩46,391 | ₩45,252 | ₩46,244 | +1.89% | 11만 |
|---|
| 2026.08.10 | ₩45,735 | ₩45,896 | ₩44,368 | ₩45,467 | -0.59% | 15.5만 |
|---|
| 2026.08.07 | ₩44,690 | ₩45,681 | ₩43,899 | ₩45,574 | +1.98% | 10.7만 |
|---|
| 2026.08.06 | ₩45,199 | ₩45,587 | ₩44,556 | ₩45,293 | +0.21% | 12.7만 |
|---|
| 2026.08.05 | ₩45,427 | ₩45,909 | ₩44,556 | ₩45,065 | -0.80% | 13.5만 |
|---|
| 2026.08.04 | ₩45,587 | ₩45,802 | ₩44,891 | ₩45,748 | +0.35% | 9.8만 |
|---|
| 2026.08.03 | ₩45,748 | ₩46,820 | ₩45,547 | ₩45,989 | +0.53% | 10.2만 |
|---|
| 2026.07.31 | ₩46,378 | ₩46,566 | ₩45,587 | ₩45,654 | -1.56% | 8.6만 |
|---|
| 2026.07.30 | ₩46,995 | ₩46,995 | ₩45,681 | ₩46,445 | -1.17% | 7.5만 |
|---|
| 2026.07.29 | ₩48,067 | ₩48,067 | ₩46,700 | ₩46,834 | -2.56% | 6만 |
|---|
| 2026.07.28 | ₩48,616 | ₩48,616 | ₩47,464 | ₩47,531 | -2.23% | 5.5만 |
|---|
| 2026.07.27 | ₩48,428 | ₩48,428 | ₩47,249 | ₩48,281 | -0.30% | 4.2만 |
|---|
| 2026.07.24 | ₩47,450 | ₩48,040 | ₩47,236 | ₩47,812 | +0.76% | 5.7만 |
|---|
| 2026.07.23 | ₩47,490 | ₩47,973 | ₩47,263 | ₩47,263 | -0.48% | 8.9만 |
|---|
| 2026.07.22 | ₩48,911 | ₩49,232 | ₩47,959 | ₩47,959 | -1.95% | 10.9만 |
|---|
| 2026.07.21 | ₩48,281 | ₩48,603 | ₩48,134 | ₩48,603 | +0.67% | 11.3만 |
|---|
| 2026.07.20 | ₩48,710 | ₩49,005 | ₩48,455 | ₩48,656 | -0.11% | 7.4만 |
|---|
| 2026.07.17 | ₩49,179 | ₩49,795 | ₩48,589 | ₩49,112 | -0.14% | 10.5만 |
|---|
| 2026.07.16 | ₩47,825 | ₩49,299 | ₩47,825 | ₩49,031 | +2.52% | 7.9만 |
|---|
| 2026.07.15 | ₩47,611 | ₩48,683 | ₩47,316 | ₩47,611 | 0.00% | 9.7만 |
|---|
| 2026.07.14 | ₩48,911 | ₩48,964 | ₩48,562 | ₩48,576 | -0.68% | 9.7만 |
|---|
| 2026.07.13 | ₩48,415 | ₩49,206 | ₩48,402 | ₩48,629 | +0.44% | 7.8만 |
|---|
| 2026.07.10 | ₩48,174 | ₩48,562 | ₩47,691 | ₩48,428 | +0.53% | 6.2만 |
|---|
| 2026.07.09 | ₩48,428 | ₩48,643 | ₩48,013 | ₩48,120 | -0.64% | 6.6만 |
|---|
| 2026.07.08 | ₩49,219 | ₩49,581 | ₩48,040 | ₩48,067 | -2.34% | 14.6만 |
|---|
| 2026.07.07 | ₩49,500 | ₩50,626 | ₩48,964 | ₩49,058 | -0.89% | 14만 |
|---|
| 2026.07.06 | ₩50,144 | ₩50,264 | ₩49,125 | ₩49,192 | -1.90% | 11.1만 |
|---|
| 2026.07.02 | ₩50,077 | ₩50,653 | ₩50,036 | ₩50,371 | +0.59% | 6.8만 |
|---|
| 2026.07.01 | ₩49,876 | ₩50,532 | ₩49,701 | ₩50,184 | +0.62% | 8.1만 |
|---|
| 2026.06.30 | ₩50,345 | ₩50,586 | ₩49,889 | ₩50,103 | -0.48% | 8.7만 |
|---|
| 2026.06.29 | ₩51,041 | ₩51,041 | ₩49,929 | ₩50,572 | -0.92% | 9.6만 |
|---|
| 2026.06.26 | ₩49,795 | ₩50,773 | ₩49,447 | ₩50,760 | +1.94% | 39.9만 |
|---|
| 2026.06.25 | ₩49,809 | ₩50,546 | ₩49,206 | ₩49,581 | -0.46% | 8.3만 |
|---|
| 2026.06.24 | ₩49,340 | ₩49,822 | ₩49,058 | ₩49,675 | +0.68% | 9.6만 |
|---|
| 2026.06.23 | ₩47,879 | ₩49,567 | ₩47,879 | ₩49,273 | +2.91% | 16.6만 |
|---|
| 2026.06.22 | ₩48,107 | ₩48,549 | ₩47,866 | ₩47,933 | -0.36% | 7.4만 |
|---|
| 2026.06.18 | ₩47,678 | ₩48,495 | ₩47,678 | ₩48,281 | +1.26% | 16.6만 |
|---|
| 2026.06.17 | ₩48,817 | ₩48,817 | ₩47,343 | ₩47,584 | -2.53% | 11.3만 |
|---|
| 2026.06.16 | ₩49,259 | ₩49,608 | ₩48,696 | ₩49,072 | -0.38% | 8.9만 |
|---|
| 2026.06.15 | ₩50,130 | ₩50,251 | ₩49,031 | ₩49,165 | -1.92% | 6.4만 |
|---|
| 2026.06.12 | ₩50,130 | ₩50,425 | ₩49,943 | ₩50,184 | +0.11% | 6.4만 |
|---|
| 2026.06.11 | ₩51,041 | ₩51,041 | ₩49,715 | ₩49,849 | -2.34% | 9.8만 |
|---|
| 2026.06.10 | ₩50,412 | ₩51,484 | ₩50,251 | ₩50,680 | +0.53% | 11만 |
|---|
| 2026.06.09 | ₩49,246 | ₩50,733 | ₩49,246 | ₩50,157 | +1.85% | 7.2만 |
|---|
| 2026.06.08 | ₩49,299 | ₩49,420 | ₩48,737 | ₩48,924 | -0.76% | 5.8만 |
|---|
| 2026.06.05 | ₩49,072 | ₩50,144 | ₩48,897 | ₩48,964 | -0.22% | 7.4만 |
|---|
| 2026.06.04 | ₩47,651 | ₩48,897 | ₩46,901 | ₩48,897 | +2.62% | 6.2만 |
|---|
| 2026.06.03 | ₩47,557 | ₩48,040 | ₩47,303 | ₩47,303 | -0.54% | 12.1만 |
|---|
| 2026.06.02 | ₩46,338 | ₩47,933 | ₩46,338 | ₩47,611 | +2.75% | 6.8만 |
|---|
| 2026.06.01 | ₩46,204 | ₩47,209 | ₩45,762 | ₩46,365 | +0.35% | 7.9만 |
|---|
| 2026.05.29 | ₩46,324 | ₩46,686 | ₩45,601 | ₩46,445 | +0.26% | 6.6만 |
|---|
| 2026.05.28 | ₩46,968 | ₩47,021 | ₩45,922 | ₩46,458 | -1.08% | 9.9만 |
|---|
| 2026.05.27 | ₩46,619 | ₩47,035 | ₩46,579 | ₩47,008 | +0.83% | 5.5만 |
|---|
| 2026.05.26 | ₩46,083 | ₩46,592 | ₩46,083 | ₩46,539 | +0.99% | 5.3만 |
|---|
| 2026.05.22 | ₩46,190 | ₩46,485 | ₩45,815 | ₩46,271 | +0.17% | 5.1만 |
|---|
| 2026.05.21 | ₩45,105 | ₩46,231 | ₩45,065 | ₩46,150 | +2.32% | 3.4만 |
|---|
| 2026.05.20 | ₩44,824 | ₩45,440 | ₩44,824 | ₩45,440 | +1.38% | 6.3만 |
|---|
| 2026.05.19 | ₩44,649 | ₩45,038 | ₩44,489 | ₩44,958 | +0.69% | 8만 |
|---|
| 2026.05.18 | ₩44,247 | ₩45,467 | ₩44,247 | ₩44,958 | +1.61% | 7.3만 |
|---|
| 2026.05.15 | ₩44,609 | ₩44,663 | ₩43,738 | ₩44,221 | -0.87% | 9.1만 |
|---|
| 2026.05.14 | ₩45,440 | ₩46,043 | ₩44,824 | ₩44,824 | -1.36% | 3.7만 |
|---|
| 2026.05.13 | ₩45,882 | ₩46,391 | ₩45,092 | ₩45,453 | -0.93% | 4.5만 |
|---|
| 2026.05.12 | ₩46,472 | ₩46,981 | ₩45,641 | ₩46,137 | -0.72% | 6.7만 |
|---|
| 2026.05.11 | ₩47,155 | ₩47,263 | ₩45,587 | ₩46,150 | -2.13% | 6.7만 |
|---|
| 2026.05.08 | ₩45,802 | ₩47,477 | ₩45,762 | ₩47,155 | +2.95% | 5.2만 |
|---|
| 2026.05.07 | ₩46,123 | ₩46,177 | ₩45,185 | ₩45,829 | -0.64% | 6.1만 |
|---|
| 2026.05.06 | ₩46,164 | ₩46,311 | ₩45,829 | ₩45,842 | -0.70% | 4.4만 |
|---|
| 2026.05.05 | ₩45,963 | ₩46,190 | ₩45,601 | ₩45,976 | +0.03% | 5.1만 |
|---|
| 2026.05.04 | ₩45,842 | ₩46,539 | ₩45,574 | ₩45,775 | -0.15% | 5.7만 |
|---|
| 2026.05.01 | ₩46,365 | ₩46,552 | ₩45,775 | ₩46,123 | -0.52% | 5.3만 |
|---|
| 2026.04.30 | ₩45,574 | ₩46,445 | ₩45,574 | ₩46,137 | +1.23% | 5.4만 |
|---|
| 2026.04.29 | ₩46,231 | ₩46,378 | ₩45,333 | ₩45,668 | -1.22% | 5.9만 |
|---|
| 2026.04.28 | ₩46,458 | ₩46,646 | ₩45,695 | ₩46,472 | +0.03% | 6.1만 |
|---|
| 2026.04.27 | ₩46,003 | ₩46,579 | ₩46,003 | ₩46,177 | +0.38% | 4.2만 |
|---|
| 2026.04.24 | ₩45,748 | ₩46,432 | ₩45,748 | ₩46,271 | +1.14% | 5.5만 |
|---|
| 2026.04.23 | ₩45,346 | ₩46,217 | ₩45,346 | ₩45,949 | +1.33% | 4.6만 |
|---|
| 2026.04.22 | ₩45,266 | ₩45,882 | ₩44,891 | ₩45,105 | -0.36% | 6.6만 |
|---|
| 2026.04.21 | ₩45,842 | ₩46,204 | ₩45,239 | ₩45,293 | -1.20% | 5.5만 |
|---|
| 2026.04.20 | ₩46,231 | ₩46,539 | ₩45,802 | ₩45,896 | -0.72% | 4.5만 |
|---|
| 2026.04.17 | ₩45,413 | ₩46,566 | ₩45,413 | ₩46,137 | +1.59% | 6.2만 |
|---|
| 2026.04.16 | ₩44,663 | ₩45,534 | ₩44,569 | ₩45,226 | +1.26% | 7.4만 |
|---|
| 2026.04.15 | ₩44,636 | ₩45,025 | ₩44,408 | ₩44,917 | +0.63% | 6.1만 |
|---|
| 2026.04.14 | ₩45,078 | ₩45,681 | ₩44,877 | ₩45,681 | +1.34% | 8.3만 |
|---|
| 2026.04.13 | ₩45,333 | ₩45,534 | ₩44,569 | ₩45,226 | -0.24% | 7.2만 |
|---|
| 2026.04.10 | ₩45,105 | ₩45,869 | ₩45,105 | ₩45,386 | +0.62% | 4.8만 |
|---|
| 2026.04.09 | ₩44,971 | ₩45,855 | ₩44,971 | ₩45,105 | +0.30% | 5.6만 |
|---|
| 2026.04.08 | ₩45,561 | ₩45,896 | ₩44,904 | ₩45,239 | -0.71% | 6.7만 |
|---|
| 2026.04.07 | ₩44,569 | ₩45,333 | ₩44,542 | ₩45,132 | +1.26% | 5만 |
|---|
| 2026.04.06 | ₩44,006 | ₩44,877 | ₩43,886 | ₩44,261 | +0.58% | 5만 |
|---|
| 2026.04.02 | ₩43,644 | ₩44,489 | ₩43,644 | ₩44,328 | +1.57% | 3.5만 |
|---|
| 2026.04.01 | ₩43,886 | ₩44,301 | ₩43,551 | ₩43,953 | +0.15% | 4.4만 |
|---|
| 2026.03.31 | ₩44,234 | ₩44,529 | ₩43,256 | ₩43,658 | -1.30% | 7만 |
|---|
| 2026.03.30 | ₩43,939 | ₩44,221 | ₩43,175 | ₩43,805 | -0.30% | 8.1만 |
|---|
| 2026.03.27 | ₩43,805 | ₩43,939 | ₩43,162 | ₩43,336 | -1.07% | 4만 |
|---|
| 2026.03.26 | ₩43,778 | ₩43,993 | ₩43,484 | ₩43,778 | 0.00% | 3.6만 |
|---|
| 2026.03.25 | ₩44,060 | ₩44,194 | ₩43,363 | ₩43,792 | -0.61% | 3.4만 |
|---|
| 2026.03.24 | ₩43,845 | ₩44,221 | ₩43,564 | ₩43,832 | -0.03% | 5.6만 |
|---|
| 2026.03.23 | ₩44,100 | ₩44,877 | ₩43,551 | ₩44,073 | -0.06% | 5.7만 |
|---|
| 2026.03.20 | ₩44,850 | ₩44,877 | ₩43,350 | ₩43,390 | -3.26% | 16.2만 |
|---|
| 2026.03.19 | ₩44,194 | ₩44,944 | ₩43,979 | ₩44,569 | +0.85% | 4.2만 |
|---|
| 2026.03.18 | ₩44,556 | ₩44,690 | ₩43,912 | ₩44,462 | -0.21% | 5만 |
|---|
| 2026.03.17 | ₩45,065 | ₩45,118 | ₩44,408 | ₩44,757 | -0.68% | 7.4만 |
|---|
| 2026.03.16 | ₩44,448 | ₩45,266 | ₩44,328 | ₩44,797 | +0.78% | 4.1만 |
|---|
| 2026.03.13 | ₩44,596 | ₩45,011 | ₩43,859 | ₩44,288 | -0.69% | 3.8만 |
|---|
| 2026.03.12 | ₩44,502 | ₩44,850 | ₩44,006 | ₩44,274 | -0.51% | 4.5만 |
|---|
| 2026.03.11 | ₩45,333 | ₩45,373 | ₩44,582 | ₩44,931 | -0.89% | 3.6만 |
|---|
| 2026.03.10 | ₩45,695 | ₩46,164 | ₩45,386 | ₩45,641 | -0.12% | 6.2만 |
|---|
| 2026.03.09 | ₩45,628 | ₩46,231 | ₩44,783 | ₩46,030 | +0.88% | 5.2만 |
|---|
| 2026.03.06 | ₩45,896 | ₩46,137 | ₩45,212 | ₩46,070 | +0.38% | 5.8만 |
|---|
| 2026.03.05 | ₩46,646 | ₩46,740 | ₩45,802 | ₩46,190 | -0.98% | 4.3만 |
|---|
| 2026.03.04 | ₩46,592 | ₩47,182 | ₩45,681 | ₩46,981 | +0.83% | 4.8만 |
|---|
| 2026.03.03 | ₩45,561 | ₩46,673 | ₩44,864 | ₩46,257 | +1.53% | 7.5만 |
|---|
| 2026.03.02 | ₩44,556 | ₩46,231 | ₩43,216 | ₩45,869 | +2.95% | 11.4만 |
|---|
| 2026.02.27 | ₩45,561 | ₩46,552 | ₩45,226 | ₩45,668 | +0.24% | 22.7만 |
|---|
| 2026.02.26 | ₩46,177 | ₩46,271 | ₩45,628 | ₩45,748 | -0.93% | 6.2만 |
|---|
| 2026.02.25 | ₩45,507 | ₩46,177 | ₩44,971 | ₩45,989 | +1.06% | 13.1만 |
|---|
| 2026.02.24 | ₩46,874 | ₩46,928 | ₩45,427 | ₩45,654 | -2.60% | 9.1만 |
|---|
| 2026.02.23 | ₩46,914 | ₩47,115 | ₩46,499 | ₩46,874 | -0.09% | 7.7만 |
|---|
| 2026.02.20 | ₩46,700 | ₩46,807 | ₩46,324 | ₩46,807 | +0.23% | 6.6만 |
|---|
| 2026.02.19 | ₩46,606 | ₩46,901 | ₩46,284 | ₩46,525 | -0.17% | 3.5만 |
|---|
| 2026.02.18 | ₩47,062 | ₩47,142 | ₩46,418 | ₩46,592 | -1.00% | 4.6만 |
|---|
| 2026.02.17 | ₩46,525 | ₩47,383 | ₩45,842 | ₩47,249 | +1.56% | 5.3만 |
|---|
| 2026.02.13 | ₩46,231 | ₩46,659 | ₩45,976 | ₩46,123 | -0.23% | 4.8만 |
|---|
| 2026.02.12 | ₩46,231 | ₩46,485 | ₩45,775 | ₩46,030 | -0.43% | 6.6만 |
|---|
| 2026.02.11 | ₩46,579 | ₩46,579 | ₩45,855 | ₩45,869 | -1.52% | 7만 |
|---|
| 2026.02.10 | ₩45,896 | ₩46,887 | ₩45,896 | ₩46,525 | +1.37% | 5.4만 |
|---|
| 2026.02.09 | ₩46,204 | ₩46,606 | ₩45,628 | ₩45,976 | -0.49% | 6.6만 |
|---|
| 2026.02.06 | ₩46,874 | ₩47,075 | ₩46,030 | ₩46,405 | -1.00% | 7.8만 |
|---|
| 2026.02.05 | ₩45,212 | ₩46,753 | ₩44,944 | ₩46,552 | +2.96% | 8.5만 |
|---|
| 2026.02.04 | ₩43,644 | ₩45,212 | ₩43,618 | ₩45,038 | +3.19% | 8.4만 |
|---|
| 2026.02.03 | ₩42,680 | ₩43,537 | ₩42,666 | ₩43,430 | +1.76% | 7.1만 |
|---|
| 2026.02.02 | ₩42,639 | ₩43,175 | ₩42,291 | ₩42,814 | +0.41% | 6.7만 |
|---|
| 2026.01.30 | ₩42,358 | ₩42,907 | ₩42,050 | ₩42,519 | +0.38% | 11만 |
|---|
| 2026.01.29 | ₩41,581 | ₩42,666 | ₩41,541 | ₩42,385 | +1.93% | 6.3만 |
|---|
| 2026.01.28 | ₩42,211 | ₩42,425 | ₩41,232 | ₩41,313 | -2.13% | 6.6만 |
|---|
| 2026.01.27 | ₩41,795 | ₩42,144 | ₩41,581 | ₩42,050 | +0.61% | 3.4만 |
|---|
| 2026.01.26 | ₩42,291 | ₩42,291 | ₩41,675 | ₩41,862 | -1.01% | 7.9만 |
|---|
| 2026.01.23 | ₩42,197 | ₩42,425 | ₩41,594 | ₩42,211 | +0.03% | 4.5만 |
|---|
| 2026.01.22 | ₩42,760 | ₩43,229 | ₩42,251 | ₩42,251 | -1.19% | 5.9만 |
|---|
| 2026.01.21 | ₩42,117 | ₩42,626 | ₩41,876 | ₩42,626 | +1.21% | 11.3만 |
|---|
| 2026.01.20 | ₩42,358 | ₩42,760 | ₩41,768 | ₩42,023 | -0.79% | 6.2만 |
|---|
| 2026.01.16 | ₩42,613 | ₩42,854 | ₩42,211 | ₩42,666 | +0.13% | 7.2만 |
|---|
| 2026.01.15 | ₩42,613 | ₩43,644 | ₩42,572 | ₩42,814 | +0.47% | 8.1만 |
|---|
| 2026.01.14 | ₩43,149 | ₩43,725 | ₩43,149 | ₩43,564 | +0.96% | 10만 |
|---|
| 2026.01.13 | ₩43,108 | ₩43,537 | ₩42,666 | ₩43,095 | -0.03% | 4만 |
|---|
| 2026.01.12 | ₩43,242 | ₩43,685 | ₩43,108 | ₩43,189 | -0.12% | 4.9만 |
|---|
| 2026.01.09 | ₩43,336 | ₩43,577 | ₩43,135 | ₩43,269 | -0.15% | 4.3만 |
|---|
| 2026.01.08 | ₩42,907 | ₩43,872 | ₩42,907 | ₩43,457 | +1.28% | 5.5만 |
|---|
| 2026.01.07 | ₩42,532 | ₩43,149 | ₩42,063 | ₩43,041 | +1.20% | 12.4만 |
|---|
| 2026.01.06 | ₩42,077 | ₩42,452 | ₩42,050 | ₩42,318 | +0.57% | 6.8만 |
|---|
| 2026.01.05 | ₩42,117 | ₩42,425 | ₩41,809 | ₩42,211 | +0.22% | 6.9만 |
|---|
| 2026.01.02 | ₩42,063 | ₩42,371 | ₩41,286 | ₩42,291 | +0.54% | 8.2만 |
|---|
| 2025.12.31 | ₩42,438 | ₩42,519 | ₩41,956 | ₩42,251 | -0.44% | 7.7만 |
|---|
| 2025.12.30 | ₩42,211 | ₩42,639 | ₩42,211 | ₩42,304 | +0.22% | 6.6만 |
|---|
| 2025.12.29 | ₩42,479 | ₩42,479 | ₩42,036 | ₩42,278 | -0.47% | 5.5만 |
|---|
| 2025.12.26 | ₩42,144 | ₩42,398 | ₩41,983 | ₩42,278 | +0.32% | 3.5만 |
|---|
| 2025.12.24 | ₩41,608 | ₩42,345 | ₩41,608 | ₩42,291 | +1.64% | 5.1만 |
|---|
| 2025.12.23 | ₩42,144 | ₩42,197 | ₩41,541 | ₩41,634 | -1.21% | 7.2만 |
|---|
| 2025.12.22 | ₩41,835 | ₩42,398 | ₩41,634 | ₩42,036 | +0.48% | 9.5만 |
|---|
| 2025.12.19 | ₩42,653 | ₩42,773 | ₩41,996 | ₩42,063 | -1.38% | 12.2만 |
|---|
| 2025.12.18 | ₩43,162 | ₩43,376 | ₩42,733 | ₩42,787 | -0.87% | 6.7만 |
|---|
| 2025.12.17 | ₩42,613 | ₩43,216 | ₩42,103 | ₩43,015 | +0.94% | 7.3만 |
|---|
| 2025.12.16 | ₩43,256 | ₩43,296 | ₩42,318 | ₩42,425 | -1.92% | 10.1만 |
|---|
| 2025.12.15 | ₩42,720 | ₩43,484 | ₩42,505 | ₩43,135 | +0.97% | 12.4만 |
|---|
| 2025.12.12 | ₩42,144 | ₩42,666 | ₩41,969 | ₩42,613 | +1.11% | 10.7만 |
|---|
| 2025.12.11 | ₩41,822 | ₩42,345 | ₩41,728 | ₩41,902 | +0.19% | 7만 |
|---|
| 2025.12.10 | ₩41,098 | ₩41,983 | ₩40,897 | ₩41,688 | +1.43% | 10.3만 |
|---|
| 2025.12.09 | ₩40,750 | ₩41,608 | ₩40,723 | ₩41,232 | +1.18% | 8.1만 |
|---|
| 2025.12.08 | ₩40,549 | ₩40,777 | ₩40,214 | ₩40,629 | +0.20% | 7.1만 |
|---|
| 2025.12.05 | ₩40,000 | ₩40,549 | ₩39,959 | ₩40,536 | +1.34% | 5.6만 |
|---|
| 2025.12.04 | ₩40,763 | ₩40,964 | ₩39,959 | ₩40,093 | -1.64% | 6.8만 |
|---|
| 2025.12.03 | ₩40,857 | ₩40,978 | ₩40,562 | ₩40,978 | +0.30% | 4.3만 |
|---|
| 2025.12.02 | ₩41,420 | ₩41,420 | ₩40,469 | ₩40,603 | -1.97% | 8.9만 |
|---|
| 2025.12.01 | ₩41,326 | ₩41,487 | ₩41,005 | ₩41,232 | -0.23% | 6.4만 |
|---|
| 2025.11.28 | ₩41,661 | ₩41,715 | ₩41,500 | ₩41,675 | +0.03% | 3.9만 |
|---|
| 2025.11.26 | ₩41,541 | ₩42,130 | ₩41,527 | ₩41,715 | +0.42% | 9.9만 |
|---|
| 2025.11.25 | ₩41,206 | ₩42,036 | ₩41,206 | ₩41,728 | +1.27% | 9.1만 |
|---|
| 2025.11.24 | ₩41,567 | ₩41,608 | ₩40,616 | ₩40,951 | -1.48% | 7.3만 |
|---|
| 2025.11.21 | ₩41,005 | ₩41,675 | ₩41,005 | ₩41,460 | +1.11% | 6.4만 |
|---|
| 2025.11.20 | ₩41,085 | ₩41,299 | ₩40,723 | ₩40,897 | -0.46% | 6.5만 |
|---|
| 2025.11.19 | ₩40,522 | ₩40,964 | ₩40,495 | ₩40,830 | +0.76% | 5.2만 |
|---|
| 2025.11.18 | ₩39,986 | ₩40,844 | ₩39,986 | ₩40,670 | +1.71% | 7.9만 |
|---|
| 2025.11.17 | ₩40,522 | ₩40,562 | ₩39,892 | ₩39,959 | -1.39% | 5.5만 |
|---|
| 2025.11.14 | ₩40,187 | ₩40,549 | ₩39,772 | ₩40,522 | +0.83% | 5.8만 |
|---|
| 2025.11.13 | ₩39,745 | ₩40,214 | ₩39,665 | ₩40,067 | +0.81% | 5.8만 |
|---|
| 2025.11.12 | ₩40,321 | ₩40,830 | ₩39,678 | ₩39,691 | -1.56% | 9.8만 |
|---|
| 2025.11.11 | ₩40,013 | ₩40,710 | ₩40,013 | ₩40,482 | +1.17% | 4.6만 |
|---|
| 2025.11.10 | ₩40,911 | ₩40,911 | ₩39,852 | ₩39,919 | -2.42% | 6.5만 |
|---|
| 2025.11.07 | ₩40,107 | ₩41,098 | ₩39,852 | ₩40,991 | +2.21% | 10.4만 |
|---|
| 2025.11.06 | ₩39,758 | ₩40,160 | ₩39,289 | ₩40,040 | +0.71% | 7.1만 |
|---|
| 2025.11.05 | ₩40,053 | ₩40,308 | ₩39,437 | ₩39,892 | -0.40% | 9.5만 |
|---|
| 2025.11.04 | ₩39,678 | ₩39,946 | ₩39,236 | ₩39,799 | +0.30% | 6.2만 |
|---|
| 2025.11.03 | ₩39,464 | ₩39,973 | ₩39,075 | ₩39,718 | +0.65% | 9.7만 |
|---|
| 2025.10.31 | ₩39,973 | ₩40,080 | ₩39,450 | ₩39,678 | -0.74% | 11.5만 |
|---|
| 2025.10.30 | ₩39,799 | ₩40,187 | ₩39,557 | ₩40,174 | +0.94% | 7.8만 |
|---|
| 2025.10.29 | ₩40,375 | ₩40,844 | ₩39,611 | ₩39,866 | -1.26% | 9.5만 |
|---|
| 2025.10.28 | ₩41,206 | ₩41,206 | ₩40,375 | ₩40,562 | -1.56% | 4.2만 |
|---|
| 2025.10.27 | ₩41,675 | ₩41,675 | ₩41,219 | ₩41,273 | -0.96% | 7.5만 |
|---|
| 2025.10.24 | ₩41,822 | ₩41,835 | ₩41,380 | ₩41,675 | -0.35% | 5.4만 |
|---|
| 2025.10.23 | ₩41,541 | ₩41,701 | ₩41,018 | ₩41,675 | +0.32% | 6.3만 |
|---|
| 2025.10.22 | ₩41,085 | ₩41,474 | ₩40,884 | ₩41,407 | +0.78% | 4.1만 |
|---|
| 2025.10.21 | ₩40,536 | ₩41,165 | ₩40,495 | ₩40,964 | +1.06% | 6만 |
|---|
| 2025.10.20 | ₩40,294 | ₩40,522 | ₩39,879 | ₩40,509 | +0.53% | 5.7만 |
|---|
| 2025.10.17 | ₩40,174 | ₩40,576 | ₩39,973 | ₩40,187 | +0.03% | 6.8만 |
|---|
| 2025.10.16 | ₩40,469 | ₩40,737 | ₩40,147 | ₩40,147 | -0.79% | 7.8만 |
|---|
| 2025.10.15 | ₩40,201 | ₩40,871 | ₩40,160 | ₩40,589 | +0.97% | 8.1만 |
|---|
| 2025.10.14 | ₩40,683 | ₩41,206 | ₩40,428 | ₩41,005 | +0.79% | 10.1만 |
|---|
| 2025.10.13 | ₩40,683 | ₩40,951 | ₩40,348 | ₩40,750 | +0.16% | 8.3만 |
|---|
| 2025.10.10 | ₩41,206 | ₩41,206 | ₩40,455 | ₩40,562 | -1.56% | 8.3만 |
|---|