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 | ₩40,164 | ₩40,687 | ₩39,601 | ₩40,245 | +0.20% | 26.8만 |
| 2026.10.08 | ₩39,735 | ₩39,896 | ₩39,212 | ₩39,869 | +0.34% | 9.5만 |
| 2026.10.07 | ₩40,030 | ₩40,272 | ₩39,574 | ₩39,681 | -0.87% | 9.5만 |
| 2026.10.06 | ₩39,963 | ₩40,272 | ₩39,547 | ₩40,111 | +0.37% | 9.9만 |
| 2026.10.05 | ₩40,339 | ₩40,339 | ₩39,587 | ₩39,641 | -1.73% | 15.7만 |
| 2026.10.02 | ₩40,352 | ₩40,848 | ₩40,151 | ₩40,459 | +0.27% | 18.1만 |
| 2026.10.01 | ₩40,392 | ₩41,197 | ₩39,520 | ₩40,218 | -0.43% | 15.3만 |
| 2026.09.30 | ₩40,567 | ₩40,768 | ₩40,017 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,352 |
| -0.53% |
| 14.5만 |
| 2026.09.29 | ₩40,298 | ₩40,848 | ₩40,003 | ₩40,459 | +0.40% | 14.2만 |
|---|
| 2026.09.28 | ₩40,245 | ₩40,875 | ₩40,124 | ₩40,526 | +0.70% | 15.6만 |
|---|
| 2026.09.25 | ₩40,097 | ₩40,419 | ₩39,480 | ₩40,245 | +0.37% | 13.5만 |
|---|
| 2026.09.24 | ₩40,352 | ₩40,352 | ₩39,480 | ₩40,043 | -0.76% | 17.8만 |
|---|
| 2026.09.23 | ₩40,245 | ₩40,419 | ₩39,789 | ₩39,963 | -0.70% | 12.7만 |
|---|
| 2026.09.22 | ₩40,741 | ₩40,741 | ₩40,365 | ₩40,553 | -0.46% | 14.4만 |
|---|
| 2026.09.21 | ₩40,607 | ₩40,848 | ₩40,030 | ₩40,553 | -0.13% | 18.5만 |
|---|
| 2026.09.18 | ₩40,500 | ₩40,768 | ₩40,111 | ₩40,567 | +0.17% | 27.3만 |
|---|
| 2026.09.17 | ₩41,036 | ₩41,157 | ₩40,526 | ₩40,661 | -0.92% | 15.2만 |
|---|
| 2026.09.16 | ₩41,398 | ₩41,680 | ₩40,245 | ₩40,687 | -1.72% | 18.8만 |
|---|
| 2026.09.15 | ₩41,667 | ₩42,096 | ₩40,996 | ₩41,211 | -1.09% | 14.9만 |
|---|
| 2026.09.14 | ₩42,190 | ₩42,552 | ₩41,600 | ₩41,774 | -0.99% | 10.8만 |
|---|
| 2026.09.11 | ₩42,525 | ₩43,075 | ₩41,814 | ₩41,948 | -1.36% | 8.2만 |
|---|
| 2026.09.10 | ₩43,317 | ₩43,317 | ₩42,270 | ₩42,472 | -1.95% | 12.1만 |
|---|
| 2026.09.09 | ₩43,733 | ₩43,813 | ₩42,378 | ₩42,726 | -2.30% | 11.5만 |
|---|
| 2026.09.08 | ₩43,719 | ₩43,719 | ₩43,223 | ₩43,665 | -0.12% | 17.9만 |
|---|
| 2026.09.04 | ₩43,598 | ₩44,148 | ₩43,344 | ₩43,625 | +0.06% | 10.3만 |
|---|
| 2026.09.03 | ₩44,189 | ₩44,189 | ₩43,491 | ₩43,598 | -1.34% | 12.8만 |
|---|
| 2026.09.02 | ₩44,162 | ₩44,216 | ₩43,665 | ₩43,786 | -0.85% | 11.9만 |
|---|
| 2026.09.01 | ₩43,759 | ₩44,269 | ₩43,478 | ₩43,934 | +0.40% | 12.1만 |
|---|
| 2026.08.31 | ₩44,390 | ₩44,390 | ₩43,706 | ₩43,746 | -1.45% | 14만 |
|---|
| 2026.08.28 | ₩44,940 | ₩45,168 | ₩44,537 | ₩44,631 | -0.69% | 7.1만 |
|---|
| 2026.08.27 | ₩44,833 | ₩45,101 | ₩44,497 | ₩44,873 | +0.09% | 6.1만 |
|---|
| 2026.08.26 | ₩45,986 | ₩45,986 | ₩45,128 | ₩45,181 | -1.75% | 7만 |
|---|
| 2026.08.25 | ₩45,986 | ₩45,986 | ₩45,396 | ₩45,785 | -0.44% | 5.8만 |
|---|
| 2026.08.24 | ₩45,450 | ₩45,946 | ₩45,316 | ₩45,798 | +0.77% | 8.9만 |
|---|
| 2026.08.21 | ₩45,597 | ₩45,825 | ₩45,114 | ₩45,235 | -0.79% | 6.1만 |
|---|
| 2026.08.20 | ₩45,651 | ₩46,255 | ₩45,275 | ₩45,637 | -0.03% | 7.8만 |
|---|
| 2026.08.19 | ₩45,758 | ₩46,255 | ₩45,691 | ₩45,906 | +0.32% | 6.2만 |
|---|
| 2026.08.18 | ₩46,214 | ₩46,335 | ₩45,611 | ₩45,624 | -1.28% | 9.3만 |
|---|
| 2026.08.17 | ₩46,442 | ₩46,952 | ₩45,785 | ₩45,973 | -1.01% | 9.1만 |
|---|
| 2026.08.14 | ₩46,898 | ₩47,435 | ₩46,509 | ₩46,684 | -0.46% | 15만 |
|---|
| 2026.08.13 | ₩46,255 | ₩47,059 | ₩46,255 | ₩46,952 | +1.51% | 10.7만 |
|---|
| 2026.08.12 | ₩46,348 | ₩47,113 | ₩45,289 | ₩46,147 | -0.43% | 17.7만 |
|---|
| 2026.08.11 | ₩45,436 | ₩46,442 | ₩45,302 | ₩46,295 | +1.89% | 11만 |
|---|
| 2026.08.10 | ₩45,785 | ₩45,946 | ₩44,417 | ₩45,517 | -0.59% | 15.5만 |
|---|
| 2026.08.07 | ₩44,739 | ₩45,731 | ₩43,947 | ₩45,624 | +1.98% | 10.7만 |
|---|
| 2026.08.06 | ₩45,248 | ₩45,637 | ₩44,605 | ₩45,342 | +0.21% | 12.7만 |
|---|
| 2026.08.05 | ₩45,477 | ₩45,959 | ₩44,605 | ₩45,114 | -0.80% | 13.5만 |
|---|
| 2026.08.04 | ₩45,637 | ₩45,852 | ₩44,940 | ₩45,798 | +0.35% | 9.8만 |
|---|
| 2026.08.03 | ₩45,798 | ₩46,872 | ₩45,597 | ₩46,040 | +0.53% | 10.2만 |
|---|
| 2026.07.31 | ₩46,429 | ₩46,617 | ₩45,637 | ₩45,705 | -1.56% | 8.6만 |
|---|
| 2026.07.30 | ₩47,046 | ₩47,046 | ₩45,731 | ₩46,496 | -1.17% | 7.5만 |
|---|
| 2026.07.29 | ₩48,119 | ₩48,119 | ₩46,751 | ₩46,885 | -2.56% | 6만 |
|---|
| 2026.07.28 | ₩48,669 | ₩48,669 | ₩47,516 | ₩47,583 | -2.23% | 5.5만 |
|---|
| 2026.07.27 | ₩48,481 | ₩48,481 | ₩47,301 | ₩48,334 | -0.30% | 4.2만 |
|---|
| 2026.07.24 | ₩47,502 | ₩48,092 | ₩47,288 | ₩47,864 | +0.76% | 5.7만 |
|---|
| 2026.07.23 | ₩47,542 | ₩48,025 | ₩47,314 | ₩47,314 | -0.48% | 8.9만 |
|---|
| 2026.07.22 | ₩48,964 | ₩49,286 | ₩48,012 | ₩48,012 | -1.95% | 10.9만 |
|---|
| 2026.07.21 | ₩48,334 | ₩48,656 | ₩48,186 | ₩48,656 | +0.67% | 11.3만 |
|---|
| 2026.07.20 | ₩48,763 | ₩49,058 | ₩48,508 | ₩48,710 | -0.11% | 7.4만 |
|---|
| 2026.07.17 | ₩49,233 | ₩49,850 | ₩48,642 | ₩49,166 | -0.14% | 10.5만 |
|---|
| 2026.07.16 | ₩47,878 | ₩49,353 | ₩47,878 | ₩49,085 | +2.52% | 7.9만 |
|---|
| 2026.07.15 | ₩47,663 | ₩48,736 | ₩47,368 | ₩47,663 | 0.00% | 9.7만 |
|---|
| 2026.07.14 | ₩48,964 | ₩49,018 | ₩48,616 | ₩48,629 | -0.68% | 9.7만 |
|---|
| 2026.07.13 | ₩48,468 | ₩49,260 | ₩48,455 | ₩48,683 | +0.44% | 7.8만 |
|---|
| 2026.07.10 | ₩48,227 | ₩48,616 | ₩47,744 | ₩48,481 | +0.53% | 6.2만 |
|---|
| 2026.07.09 | ₩48,481 | ₩48,696 | ₩48,066 | ₩48,173 | -0.64% | 6.6만 |
|---|
| 2026.07.08 | ₩49,273 | ₩49,635 | ₩48,092 | ₩48,119 | -2.34% | 14.6만 |
|---|
| 2026.07.07 | ₩49,555 | ₩50,681 | ₩49,018 | ₩49,112 | -0.89% | 14만 |
|---|
| 2026.07.06 | ₩50,199 | ₩50,319 | ₩49,179 | ₩49,246 | -1.90% | 11.1만 |
|---|
| 2026.07.02 | ₩50,131 | ₩50,708 | ₩50,091 | ₩50,427 | +0.59% | 6.8만 |
|---|
| 2026.07.01 | ₩49,930 | ₩50,588 | ₩49,756 | ₩50,239 | +0.62% | 8.1만 |
|---|
| 2026.06.30 | ₩50,400 | ₩50,641 | ₩49,944 | ₩50,158 | -0.48% | 8.7만 |
|---|
| 2026.06.29 | ₩51,097 | ₩51,097 | ₩49,984 | ₩50,628 | -0.92% | 9.6만 |
|---|
| 2026.06.26 | ₩49,850 | ₩50,829 | ₩49,501 | ₩50,816 | +1.94% | 39.9만 |
|---|
| 2026.06.25 | ₩49,863 | ₩50,601 | ₩49,260 | ₩49,635 | -0.46% | 8.3만 |
|---|
| 2026.06.24 | ₩49,394 | ₩49,877 | ₩49,112 | ₩49,729 | +0.68% | 9.6만 |
|---|
| 2026.06.23 | ₩47,931 | ₩49,622 | ₩47,931 | ₩49,327 | +2.91% | 16.6만 |
|---|
| 2026.06.22 | ₩48,159 | ₩48,602 | ₩47,918 | ₩47,985 | -0.36% | 7.4만 |
|---|
| 2026.06.18 | ₩47,730 | ₩48,549 | ₩47,730 | ₩48,334 | +1.26% | 16.6만 |
|---|
| 2026.06.17 | ₩48,870 | ₩48,870 | ₩47,395 | ₩47,636 | -2.53% | 11.3만 |
|---|
| 2026.06.16 | ₩49,313 | ₩49,662 | ₩48,750 | ₩49,125 | -0.38% | 8.9만 |
|---|
| 2026.06.15 | ₩50,185 | ₩50,306 | ₩49,085 | ₩49,219 | -1.92% | 6.4만 |
|---|
| 2026.06.12 | ₩50,185 | ₩50,480 | ₩49,997 | ₩50,239 | +0.11% | 6.4만 |
|---|
| 2026.06.11 | ₩51,097 | ₩51,097 | ₩49,769 | ₩49,903 | -2.34% | 9.8만 |
|---|
| 2026.06.10 | ₩50,467 | ₩51,540 | ₩50,306 | ₩50,735 | +0.53% | 11만 |
|---|
| 2026.06.09 | ₩49,300 | ₩50,789 | ₩49,300 | ₩50,212 | +1.85% | 7.2만 |
|---|
| 2026.06.08 | ₩49,353 | ₩49,474 | ₩48,790 | ₩48,978 | -0.76% | 5.8만 |
|---|
| 2026.06.05 | ₩49,125 | ₩50,199 | ₩48,951 | ₩49,018 | -0.22% | 7.4만 |
|---|
| 2026.06.04 | ₩47,703 | ₩48,951 | ₩46,952 | ₩48,951 | +2.62% | 6.2만 |
|---|
| 2026.06.03 | ₩47,609 | ₩48,092 | ₩47,355 | ₩47,355 | -0.54% | 12.1만 |
|---|
| 2026.06.02 | ₩46,389 | ₩47,985 | ₩46,389 | ₩47,663 | +2.75% | 6.8만 |
|---|
| 2026.06.01 | ₩46,255 | ₩47,261 | ₩45,812 | ₩46,416 | +0.35% | 7.9만 |
|---|
| 2026.05.29 | ₩46,375 | ₩46,738 | ₩45,651 | ₩46,496 | +0.26% | 6.6만 |
|---|
| 2026.05.28 | ₩47,019 | ₩47,073 | ₩45,973 | ₩46,509 | -1.08% | 9.9만 |
|---|
| 2026.05.27 | ₩46,670 | ₩47,086 | ₩46,630 | ₩47,059 | +0.83% | 5.5만 |
|---|
| 2026.05.26 | ₩46,134 | ₩46,644 | ₩46,134 | ₩46,590 | +0.99% | 5.3만 |
|---|
| 2026.05.22 | ₩46,241 | ₩46,536 | ₩45,866 | ₩46,322 | +0.17% | 5.1만 |
|---|
| 2026.05.21 | ₩45,155 | ₩46,281 | ₩45,114 | ₩46,201 | +2.32% | 3.4만 |
|---|
| 2026.05.20 | ₩44,873 | ₩45,490 | ₩44,873 | ₩45,490 | +1.38% | 6.3만 |
|---|
| 2026.05.19 | ₩44,698 | ₩45,087 | ₩44,537 | ₩45,007 | +0.69% | 8만 |
|---|
| 2026.05.18 | ₩44,296 | ₩45,517 | ₩44,296 | ₩45,007 | +1.61% | 7.3만 |
|---|
| 2026.05.15 | ₩44,658 | ₩44,712 | ₩43,786 | ₩44,269 | -0.87% | 9.1만 |
|---|
| 2026.05.14 | ₩45,490 | ₩46,094 | ₩44,873 | ₩44,873 | -1.36% | 3.7만 |
|---|
| 2026.05.13 | ₩45,933 | ₩46,442 | ₩45,141 | ₩45,503 | -0.93% | 4.5만 |
|---|
| 2026.05.12 | ₩46,523 | ₩47,033 | ₩45,691 | ₩46,188 | -0.72% | 6.7만 |
|---|
| 2026.05.11 | ₩47,207 | ₩47,314 | ₩45,637 | ₩46,201 | -2.13% | 6.7만 |
|---|
| 2026.05.08 | ₩45,852 | ₩47,529 | ₩45,812 | ₩47,207 | +2.95% | 5.2만 |
|---|
| 2026.05.07 | ₩46,174 | ₩46,228 | ₩45,235 | ₩45,879 | -0.64% | 6.1만 |
|---|
| 2026.05.06 | ₩46,214 | ₩46,362 | ₩45,879 | ₩45,892 | -0.70% | 4.4만 |
|---|
| 2026.05.05 | ₩46,013 | ₩46,241 | ₩45,651 | ₩46,027 | +0.03% | 5.1만 |
|---|
| 2026.05.04 | ₩45,892 | ₩46,590 | ₩45,624 | ₩45,825 | -0.15% | 5.7만 |
|---|
| 2026.05.01 | ₩46,416 | ₩46,603 | ₩45,825 | ₩46,174 | -0.52% | 5.3만 |
|---|
| 2026.04.30 | ₩45,624 | ₩46,496 | ₩45,624 | ₩46,188 | +1.23% | 5.4만 |
|---|
| 2026.04.29 | ₩46,281 | ₩46,429 | ₩45,383 | ₩45,718 | -1.22% | 5.9만 |
|---|
| 2026.04.28 | ₩46,509 | ₩46,697 | ₩45,745 | ₩46,523 | +0.03% | 6.1만 |
|---|
| 2026.04.27 | ₩46,053 | ₩46,630 | ₩46,053 | ₩46,228 | +0.38% | 4.2만 |
|---|
| 2026.04.24 | ₩45,798 | ₩46,483 | ₩45,798 | ₩46,322 | +1.14% | 5.5만 |
|---|
| 2026.04.23 | ₩45,396 | ₩46,268 | ₩45,396 | ₩46,000 | +1.33% | 4.6만 |
|---|
| 2026.04.22 | ₩45,316 | ₩45,933 | ₩44,940 | ₩45,155 | -0.36% | 6.6만 |
|---|
| 2026.04.21 | ₩45,892 | ₩46,255 | ₩45,289 | ₩45,342 | -1.20% | 5.5만 |
|---|
| 2026.04.20 | ₩46,281 | ₩46,590 | ₩45,852 | ₩45,946 | -0.72% | 4.5만 |
|---|
| 2026.04.17 | ₩45,463 | ₩46,617 | ₩45,463 | ₩46,188 | +1.59% | 6.2만 |
|---|
| 2026.04.16 | ₩44,712 | ₩45,584 | ₩44,618 | ₩45,275 | +1.26% | 7.4만 |
|---|
| 2026.04.15 | ₩44,685 | ₩45,074 | ₩44,457 | ₩44,967 | +0.63% | 6.1만 |
|---|
| 2026.04.14 | ₩45,128 | ₩45,731 | ₩44,927 | ₩45,731 | +1.34% | 8.3만 |
|---|
| 2026.04.13 | ₩45,383 | ₩45,584 | ₩44,618 | ₩45,275 | -0.24% | 7.2만 |
|---|
| 2026.04.10 | ₩45,155 | ₩45,919 | ₩45,155 | ₩45,436 | +0.62% | 4.8만 |
|---|
| 2026.04.09 | ₩45,020 | ₩45,906 | ₩45,020 | ₩45,155 | +0.30% | 5.6만 |
|---|
| 2026.04.08 | ₩45,611 | ₩45,946 | ₩44,953 | ₩45,289 | -0.71% | 6.7만 |
|---|
| 2026.04.07 | ₩44,618 | ₩45,383 | ₩44,591 | ₩45,181 | +1.26% | 5만 |
|---|
| 2026.04.06 | ₩44,055 | ₩44,927 | ₩43,934 | ₩44,309 | +0.58% | 5만 |
|---|
| 2026.04.02 | ₩43,692 | ₩44,537 | ₩43,692 | ₩44,376 | +1.57% | 3.5만 |
|---|
| 2026.04.01 | ₩43,934 | ₩44,350 | ₩43,598 | ₩44,001 | +0.15% | 4.4만 |
|---|
| 2026.03.31 | ₩44,283 | ₩44,578 | ₩43,303 | ₩43,706 | -1.30% | 7만 |
|---|
| 2026.03.30 | ₩43,987 | ₩44,269 | ₩43,223 | ₩43,853 | -0.30% | 8.1만 |
|---|
| 2026.03.27 | ₩43,853 | ₩43,987 | ₩43,209 | ₩43,384 | -1.07% | 4만 |
|---|
| 2026.03.26 | ₩43,826 | ₩44,041 | ₩43,531 | ₩43,826 | 0.00% | 3.6만 |
|---|
| 2026.03.25 | ₩44,108 | ₩44,242 | ₩43,411 | ₩43,840 | -0.61% | 3.4만 |
|---|
| 2026.03.24 | ₩43,894 | ₩44,269 | ₩43,612 | ₩43,880 | -0.03% | 5.6만 |
|---|
| 2026.03.23 | ₩44,148 | ₩44,927 | ₩43,598 | ₩44,122 | -0.06% | 5.7만 |
|---|
| 2026.03.20 | ₩44,900 | ₩44,927 | ₩43,397 | ₩43,437 | -3.26% | 16.2만 |
|---|
| 2026.03.19 | ₩44,242 | ₩44,994 | ₩44,028 | ₩44,618 | +0.85% | 4.2만 |
|---|
| 2026.03.18 | ₩44,605 | ₩44,739 | ₩43,961 | ₩44,511 | -0.21% | 5만 |
|---|
| 2026.03.17 | ₩45,114 | ₩45,168 | ₩44,457 | ₩44,806 | -0.68% | 7.4만 |
|---|
| 2026.03.16 | ₩44,497 | ₩45,316 | ₩44,376 | ₩44,846 | +0.78% | 4.1만 |
|---|
| 2026.03.13 | ₩44,645 | ₩45,061 | ₩43,907 | ₩44,336 | -0.69% | 3.8만 |
|---|
| 2026.03.12 | ₩44,551 | ₩44,900 | ₩44,055 | ₩44,323 | -0.51% | 4.5만 |
|---|
| 2026.03.11 | ₩45,383 | ₩45,423 | ₩44,631 | ₩44,980 | -0.89% | 3.6만 |
|---|
| 2026.03.10 | ₩45,745 | ₩46,214 | ₩45,436 | ₩45,691 | -0.12% | 6.2만 |
|---|
| 2026.03.09 | ₩45,678 | ₩46,281 | ₩44,833 | ₩46,080 | +0.88% | 5.2만 |
|---|
| 2026.03.06 | ₩45,946 | ₩46,188 | ₩45,262 | ₩46,120 | +0.38% | 5.8만 |
|---|
| 2026.03.05 | ₩46,697 | ₩46,791 | ₩45,852 | ₩46,241 | -0.98% | 4.3만 |
|---|
| 2026.03.04 | ₩46,644 | ₩47,234 | ₩45,731 | ₩47,033 | +0.83% | 4.8만 |
|---|
| 2026.03.03 | ₩45,611 | ₩46,724 | ₩44,913 | ₩46,308 | +1.53% | 7.5만 |
|---|
| 2026.03.02 | ₩44,605 | ₩46,281 | ₩43,263 | ₩45,919 | +2.95% | 11.4만 |
|---|
| 2026.02.27 | ₩45,611 | ₩46,603 | ₩45,275 | ₩45,718 | +0.24% | 22.7만 |
|---|
| 2026.02.26 | ₩46,228 | ₩46,322 | ₩45,678 | ₩45,798 | -0.93% | 6.2만 |
|---|
| 2026.02.25 | ₩45,557 | ₩46,228 | ₩45,020 | ₩46,040 | +1.06% | 13.1만 |
|---|
| 2026.02.24 | ₩46,925 | ₩46,979 | ₩45,477 | ₩45,705 | -2.60% | 9.1만 |
|---|
| 2026.02.23 | ₩46,966 | ₩47,167 | ₩46,550 | ₩46,925 | -0.09% | 7.7만 |
|---|
| 2026.02.20 | ₩46,751 | ₩46,858 | ₩46,375 | ₩46,858 | +0.23% | 6.6만 |
|---|
| 2026.02.19 | ₩46,657 | ₩46,952 | ₩46,335 | ₩46,577 | -0.17% | 3.5만 |
|---|
| 2026.02.18 | ₩47,113 | ₩47,194 | ₩46,469 | ₩46,644 | -1.00% | 4.6만 |
|---|
| 2026.02.17 | ₩46,577 | ₩47,435 | ₩45,892 | ₩47,301 | +1.56% | 5.3만 |
|---|
| 2026.02.13 | ₩46,281 | ₩46,711 | ₩46,027 | ₩46,174 | -0.23% | 4.8만 |
|---|
| 2026.02.12 | ₩46,281 | ₩46,536 | ₩45,825 | ₩46,080 | -0.43% | 6.6만 |
|---|
| 2026.02.11 | ₩46,630 | ₩46,630 | ₩45,906 | ₩45,919 | -1.52% | 7만 |
|---|
| 2026.02.10 | ₩45,946 | ₩46,939 | ₩45,946 | ₩46,577 | +1.37% | 5.4만 |
|---|
| 2026.02.09 | ₩46,255 | ₩46,657 | ₩45,678 | ₩46,027 | -0.49% | 6.6만 |
|---|
| 2026.02.06 | ₩46,925 | ₩47,127 | ₩46,080 | ₩46,456 | -1.00% | 7.8만 |
|---|
| 2026.02.05 | ₩45,262 | ₩46,805 | ₩44,994 | ₩46,603 | +2.96% | 8.5만 |
|---|
| 2026.02.04 | ₩43,692 | ₩45,262 | ₩43,665 | ₩45,087 | +3.19% | 8.4만 |
|---|
| 2026.02.03 | ₩42,726 | ₩43,585 | ₩42,713 | ₩43,478 | +1.76% | 7.1만 |
|---|
| 2026.02.02 | ₩42,686 | ₩43,223 | ₩42,337 | ₩42,861 | +0.41% | 6.7만 |
|---|
| 2026.01.30 | ₩42,404 | ₩42,955 | ₩42,096 | ₩42,565 | +0.38% | 11만 |
|---|
| 2026.01.29 | ₩41,626 | ₩42,713 | ₩41,586 | ₩42,431 | +1.93% | 6.3만 |
|---|
| 2026.01.28 | ₩42,257 | ₩42,472 | ₩41,278 | ₩41,358 | -2.13% | 6.6만 |
|---|
| 2026.01.27 | ₩41,841 | ₩42,190 | ₩41,626 | ₩42,096 | +0.61% | 3.4만 |
|---|
| 2026.01.26 | ₩42,337 | ₩42,337 | ₩41,720 | ₩41,908 | -1.01% | 7.9만 |
|---|
| 2026.01.23 | ₩42,244 | ₩42,472 | ₩41,640 | ₩42,257 | +0.03% | 4.5만 |
|---|
| 2026.01.22 | ₩42,807 | ₩43,276 | ₩42,297 | ₩42,297 | -1.19% | 5.9만 |
|---|
| 2026.01.21 | ₩42,163 | ₩42,673 | ₩41,922 | ₩42,673 | +1.21% | 11.3만 |
|---|
| 2026.01.20 | ₩42,404 | ₩42,807 | ₩41,814 | ₩42,069 | -0.79% | 6.2만 |
|---|
| 2026.01.16 | ₩42,659 | ₩42,901 | ₩42,257 | ₩42,713 | +0.13% | 7.2만 |
|---|
| 2026.01.15 | ₩42,659 | ₩43,692 | ₩42,619 | ₩42,861 | +0.47% | 8.1만 |
|---|
| 2026.01.14 | ₩43,196 | ₩43,773 | ₩43,196 | ₩43,612 | +0.96% | 10만 |
|---|
| 2026.01.13 | ₩43,156 | ₩43,585 | ₩42,713 | ₩43,142 | -0.03% | 4만 |
|---|
| 2026.01.12 | ₩43,290 | ₩43,733 | ₩43,156 | ₩43,236 | -0.12% | 4.9만 |
|---|
| 2026.01.09 | ₩43,384 | ₩43,625 | ₩43,183 | ₩43,317 | -0.15% | 4.3만 |
|---|
| 2026.01.08 | ₩42,955 | ₩43,920 | ₩42,955 | ₩43,505 | +1.28% | 5.5만 |
|---|
| 2026.01.07 | ₩42,579 | ₩43,196 | ₩42,109 | ₩43,089 | +1.20% | 12.4만 |
|---|
| 2026.01.06 | ₩42,123 | ₩42,498 | ₩42,096 | ₩42,364 | +0.57% | 6.8만 |
|---|
| 2026.01.05 | ₩42,163 | ₩42,472 | ₩41,854 | ₩42,257 | +0.22% | 6.9만 |
|---|
| 2026.01.02 | ₩42,109 | ₩42,418 | ₩41,331 | ₩42,337 | +0.54% | 8.2만 |
|---|
| 2025.12.31 | ₩42,485 | ₩42,565 | ₩42,002 | ₩42,297 | -0.44% | 7.7만 |
|---|
| 2025.12.30 | ₩42,257 | ₩42,686 | ₩42,257 | ₩42,351 | +0.22% | 6.6만 |
|---|
| 2025.12.29 | ₩42,525 | ₩42,525 | ₩42,083 | ₩42,324 | -0.47% | 5.5만 |
|---|
| 2025.12.26 | ₩42,190 | ₩42,445 | ₩42,029 | ₩42,324 | +0.32% | 3.5만 |
|---|
| 2025.12.24 | ₩41,653 | ₩42,391 | ₩41,653 | ₩42,337 | +1.64% | 5.1만 |
|---|
| 2025.12.23 | ₩42,190 | ₩42,244 | ₩41,586 | ₩41,680 | -1.21% | 7.2만 |
|---|
| 2025.12.22 | ₩41,881 | ₩42,445 | ₩41,680 | ₩42,083 | +0.48% | 9.5만 |
|---|
| 2025.12.19 | ₩42,700 | ₩42,820 | ₩42,042 | ₩42,109 | -1.38% | 12.2만 |
|---|
| 2025.12.18 | ₩43,209 | ₩43,424 | ₩42,780 | ₩42,834 | -0.87% | 6.7만 |
|---|
| 2025.12.17 | ₩42,659 | ₩43,263 | ₩42,150 | ₩43,062 | +0.94% | 7.3만 |
|---|
| 2025.12.16 | ₩43,303 | ₩43,344 | ₩42,364 | ₩42,472 | -1.92% | 10.1만 |
|---|
| 2025.12.15 | ₩42,767 | ₩43,531 | ₩42,552 | ₩43,183 | +0.97% | 12.4만 |
|---|
| 2025.12.12 | ₩42,190 | ₩42,713 | ₩42,015 | ₩42,659 | +1.11% | 10.7만 |
|---|
| 2025.12.11 | ₩41,868 | ₩42,391 | ₩41,774 | ₩41,948 | +0.19% | 7만 |
|---|
| 2025.12.10 | ₩41,143 | ₩42,029 | ₩40,942 | ₩41,734 | +1.43% | 10.3만 |
|---|
| 2025.12.09 | ₩40,795 | ₩41,653 | ₩40,768 | ₩41,278 | +1.18% | 8.1만 |
|---|
| 2025.12.08 | ₩40,593 | ₩40,822 | ₩40,258 | ₩40,674 | +0.20% | 7.1만 |
|---|
| 2025.12.05 | ₩40,043 | ₩40,593 | ₩40,003 | ₩40,580 | +1.34% | 5.6만 |
|---|
| 2025.12.04 | ₩40,808 | ₩41,009 | ₩40,003 | ₩40,137 | -1.64% | 6.8만 |
|---|
| 2025.12.03 | ₩40,902 | ₩41,023 | ₩40,607 | ₩41,023 | +0.30% | 4.3만 |
|---|
| 2025.12.02 | ₩41,465 | ₩41,465 | ₩40,513 | ₩40,647 | -1.97% | 8.9만 |
|---|
| 2025.12.01 | ₩41,372 | ₩41,533 | ₩41,050 | ₩41,278 | -0.23% | 6.4만 |
|---|
| 2025.11.28 | ₩41,707 | ₩41,761 | ₩41,546 | ₩41,720 | +0.03% | 3.9만 |
|---|
| 2025.11.26 | ₩41,586 | ₩42,176 | ₩41,573 | ₩41,761 | +0.42% | 9.9만 |
|---|
| 2025.11.25 | ₩41,251 | ₩42,083 | ₩41,251 | ₩41,774 | +1.27% | 9.1만 |
|---|
| 2025.11.24 | ₩41,613 | ₩41,653 | ₩40,661 | ₩40,996 | -1.48% | 7.3만 |
|---|
| 2025.11.21 | ₩41,050 | ₩41,720 | ₩41,050 | ₩41,506 | +1.11% | 6.4만 |
|---|
| 2025.11.20 | ₩41,130 | ₩41,345 | ₩40,768 | ₩40,942 | -0.46% | 6.5만 |
|---|
| 2025.11.19 | ₩40,567 | ₩41,009 | ₩40,540 | ₩40,875 | +0.76% | 5.2만 |
|---|
| 2025.11.18 | ₩40,030 | ₩40,889 | ₩40,030 | ₩40,714 | +1.71% | 7.9만 |
|---|
| 2025.11.17 | ₩40,567 | ₩40,607 | ₩39,936 | ₩40,003 | -1.39% | 5.5만 |
|---|
| 2025.11.14 | ₩40,231 | ₩40,593 | ₩39,815 | ₩40,567 | +0.83% | 5.8만 |
|---|
| 2025.11.13 | ₩39,789 | ₩40,258 | ₩39,708 | ₩40,111 | +0.81% | 5.8만 |
|---|
| 2025.11.12 | ₩40,365 | ₩40,875 | ₩39,722 | ₩39,735 | -1.56% | 9.8만 |
|---|
| 2025.11.11 | ₩40,057 | ₩40,754 | ₩40,057 | ₩40,526 | +1.17% | 4.6만 |
|---|
| 2025.11.10 | ₩40,956 | ₩40,956 | ₩39,896 | ₩39,963 | -2.42% | 6.5만 |
|---|
| 2025.11.07 | ₩40,151 | ₩41,143 | ₩39,896 | ₩41,036 | +2.21% | 10.4만 |
|---|
| 2025.11.06 | ₩39,802 | ₩40,204 | ₩39,332 | ₩40,084 | +0.71% | 7.1만 |
|---|
| 2025.11.05 | ₩40,097 | ₩40,352 | ₩39,480 | ₩39,936 | -0.40% | 9.5만 |
|---|
| 2025.11.04 | ₩39,722 | ₩39,990 | ₩39,279 | ₩39,842 | +0.30% | 6.2만 |
|---|
| 2025.11.03 | ₩39,507 | ₩40,017 | ₩39,118 | ₩39,762 | +0.65% | 9.7만 |
|---|
| 2025.10.31 | ₩40,017 | ₩40,124 | ₩39,493 | ₩39,722 | -0.74% | 11.5만 |
|---|
| 2025.10.30 | ₩39,842 | ₩40,231 | ₩39,601 | ₩40,218 | +0.94% | 7.8만 |
|---|
| 2025.10.29 | ₩40,419 | ₩40,889 | ₩39,654 | ₩39,909 | -1.26% | 9.5만 |
|---|
| 2025.10.28 | ₩41,251 | ₩41,251 | ₩40,419 | ₩40,607 | -1.56% | 4.2만 |
|---|
| 2025.10.27 | ₩41,720 | ₩41,720 | ₩41,264 | ₩41,318 | -0.96% | 7.5만 |
|---|
| 2025.10.24 | ₩41,868 | ₩41,881 | ₩41,425 | ₩41,720 | -0.35% | 5.4만 |
|---|
| 2025.10.23 | ₩41,586 | ₩41,747 | ₩41,063 | ₩41,720 | +0.32% | 6.3만 |
|---|
| 2025.10.22 | ₩41,130 | ₩41,519 | ₩40,929 | ₩41,452 | +0.78% | 4.1만 |
|---|
| 2025.10.21 | ₩40,580 | ₩41,211 | ₩40,540 | ₩41,009 | +1.06% | 6만 |
|---|
| 2025.10.20 | ₩40,339 | ₩40,567 | ₩39,923 | ₩40,553 | +0.53% | 5.7만 |
|---|
| 2025.10.17 | ₩40,218 | ₩40,620 | ₩40,017 | ₩40,231 | +0.03% | 6.8만 |
|---|
| 2025.10.16 | ₩40,513 | ₩40,781 | ₩40,191 | ₩40,191 | -0.79% | 7.8만 |
|---|
| 2025.10.15 | ₩40,245 | ₩40,915 | ₩40,204 | ₩40,634 | +0.97% | 8.1만 |
|---|
| 2025.10.14 | ₩40,728 | ₩41,251 | ₩40,473 | ₩41,050 | +0.79% | 10.1만 |
|---|
| 2025.10.13 | ₩40,728 | ₩40,996 | ₩40,392 | ₩40,795 | +0.16% | 8.3만 |
|---|
| 2025.10.10 | ₩41,251 | ₩41,251 | ₩40,500 | ₩40,607 | -1.56% | 8.3만 |
|---|