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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩40,149 | ₩40,672 | ₩39,586 | ₩40,229 | +0.20% | 26.8만 |
| 2026.09.29–2026.10.02 | — | — | — | ₩40,444 | — | — |
| 2026.09.25–2026.09.25 | — | — | — | ₩40,229 | — | — |
| 2026.08.31–2026.09.04 | ₩44,373 | ₩44,373 | ₩43,327 | ₩43,609 | -1.72% | 61.2만 |
| 2026.08.24–2026.08.28 | ₩45,432 | ₩45,969 | ₩44,480 | ₩44,614 | -1.80% | 34.9만 |
| 2026.08.17–2026.08.21 | ₩46,425 | ₩46,934 | ₩45,097 | ₩45,218 | -2.60% | 38.4만 |
| 2026.08.10–2026.08.14 | ₩45,768 | ₩47,417 | ₩44,400 | ₩46,666 | +1.96% | 69.9만 |
| 2026.08.03–2026.08.07 | ₩45,781 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,854 |
| ₩43,931 |
| ₩45,607 |
| -0.38% |
| 56.8만 |
| 2026.07.27–2026.07.31 | ₩48,463 | ₩48,651 | ₩45,620 | ₩45,687 | -5.73% | 31.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩48,745 | ₩49,268 | ₩47,270 | ₩47,846 | -1.84% | 44.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩48,450 | ₩49,831 | ₩47,350 | ₩49,147 | +1.44% | 45.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩50,179 | ₩50,662 | ₩47,725 | ₩48,463 | -3.42% | 52.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩51,078 | ₩51,078 | ₩49,737 | ₩50,407 | -1.31% | 33.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩48,141 | ₩50,810 | ₩47,900 | ₩50,796 | +5.52% | 81.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩50,166 | ₩50,287 | ₩47,377 | ₩48,316 | -3.69% | 43.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩49,335 | ₩51,520 | ₩48,771 | ₩50,220 | +1.79% | 40.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩46,237 | ₩50,179 | ₩45,794 | ₩48,999 | +5.97% | 40.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,116 | ₩47,068 | ₩45,634 | ₩46,478 | +0.79% | 27.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩44,279 | ₩46,519 | ₩44,279 | ₩46,304 | +4.57% | 30.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩47,189 | ₩47,296 | ₩43,770 | ₩44,252 | -6.22% | 30.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩45,875 | ₩47,511 | ₩45,218 | ₩47,189 | +2.86% | 26.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩46,036 | ₩46,680 | ₩45,365 | ₩46,157 | +0.26% | 27만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,264 | ₩46,572 | ₩44,923 | ₩46,304 | +0.09% | 26.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,365 | ₩46,599 | ₩44,440 | ₩46,170 | +1.77% | 35.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,038 | ₩45,929 | ₩43,917 | ₩45,419 | +3.14% | 27.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,971 | ₩44,561 | ₩43,206 | ₩44,360 | +0.88% | 22.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩44,132 | ₩44,909 | ₩43,193 | ₩43,367 | -1.73% | 22.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,480 | ₩45,298 | ₩43,381 | ₩43,421 | -2.38% | 36.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,660 | ₩46,264 | ₩43,890 | ₩44,319 | -2.94% | 23.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩44,588 | ₩47,216 | ₩43,247 | ₩46,103 | +3.40% | 33.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩46,948 | ₩47,149 | ₩45,003 | ₩45,701 | -2.66% | 58.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩46,559 | ₩47,417 | ₩45,875 | ₩46,840 | +0.60% | 20만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,237 | ₩46,921 | ₩45,660 | ₩46,157 | -0.17% | 30.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩42,670 | ₩47,109 | ₩42,321 | ₩46,438 | +8.83% | 38.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩42,321 | ₩42,938 | ₩41,262 | ₩42,549 | +0.54% | 35.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩42,388 | ₩43,260 | ₩41,624 | ₩42,241 | -0.35% | 27.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩43,273 | ₩43,756 | ₩42,241 | ₩42,697 | -1.33% | 34.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,147 | ₩43,904 | ₩41,839 | ₩43,300 | +2.74% | 35.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩42,509 | ₩42,670 | ₩41,316 | ₩42,321 | -0.44% | 27.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,865 | ₩42,429 | ₩41,570 | ₩42,308 | +1.06% | 25.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩42,750 | ₩43,515 | ₩42,026 | ₩42,093 | -1.54% | 48.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,578 | ₩42,697 | ₩40,243 | ₩42,643 | +5.09% | 43.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩41,356 | ₩41,517 | ₩39,988 | ₩40,565 | -1.91% | 32만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,597 | ₩42,160 | ₩40,645 | ₩41,704 | +0.26% | 30.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,551 | ₩41,704 | ₩39,921 | ₩41,490 | +2.31% | 31.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩40,940 | ₩40,940 | ₩39,693 | ₩40,551 | -0.95% | 32.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩39,492 | ₩41,128 | ₩39,103 | ₩41,021 | +3.87% | 42.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩41,704 | ₩41,704 | ₩39,478 | ₩39,706 | -4.79% | 40.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,323 | ₩41,865 | ₩39,908 | ₩41,704 | +3.43% | 27.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,712 | ₩41,235 | ₩40,001 | ₩40,216 | -1.22% | 41.1만 |
|---|
| 2025.10.06–2025.10.10 | ₩42,308 | ₩42,603 | ₩40,484 | ₩40,591 | -4.06% | 41.2만 |
|---|
| 2025.09.29–2025.10.03 | ₩42,871 | ₩43,059 | ₩41,946 | ₩42,308 | -1.31% | 31만 |
|---|
| 2025.09.22–2025.09.26 | ₩42,576 | ₩42,978 | ₩41,772 | ₩42,844 | +0.63% | 39.4만 |
|---|
| 2025.09.15–2025.09.19 | ₩43,193 | ₩43,850 | ₩42,308 | ₩42,563 | -1.46% | 36.1만 |
|---|
| 2025.09.08–2025.09.12 | ₩44,547 | ₩44,762 | ₩42,764 | ₩43,206 | -3.01% | 34.5만 |
|---|
| 2025.09.02–2025.09.05 | ₩45,714 | ₩45,714 | ₩44,360 | ₩44,668 | -2.29% | 28.8만 |
|---|
| 2025.08.29–2025.08.29 | ₩45,486 | ₩45,875 | ₩45,432 | ₩45,821 | +0.74% | 4.4만 |
|---|