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 | ₩40,154 | ₩40,677 | ₩39,590 | ₩40,234 | +0.20% | 26.8만 |
| 2026.10.08 | ₩39,725 | ₩39,886 | ₩39,202 | ₩39,859 | +0.34% | 9.5만 |
| 2026.10.07 | ₩40,020 | ₩40,261 | ₩39,564 | ₩39,671 | -0.87% | 9.5만 |
| 2026.10.06 | ₩39,953 | ₩40,261 | ₩39,537 | ₩40,100 | +0.37% | 9.9만 |
| 2026.10.05 | ₩40,328 | ₩40,328 | ₩39,577 | ₩39,631 | -1.73% | 15.7만 |
| 2026.10.02 | ₩40,341 | ₩40,838 | ₩40,140 | ₩40,449 | +0.27% | 18.1만 |
| 2026.10.01 | ₩40,382 | ₩41,186 | ₩39,510 | ₩40,207 | -0.43% | 15.3만 |
| 2026.09.30 | ₩40,556 | ₩40,757 | ₩40,006 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,341 |
| -0.53% |
| 14.5만 |
| 2026.09.29 | ₩40,288 | ₩40,838 | ₩39,993 | ₩40,449 | +0.40% | 14.2만 |
|---|
| 2026.09.28 | ₩40,234 | ₩40,865 | ₩40,113 | ₩40,516 | +0.70% | 15.6만 |
|---|
| 2026.09.25 | ₩40,087 | ₩40,409 | ₩39,470 | ₩40,234 | +0.37% | 13.5만 |
|---|
| 2026.09.24 | ₩40,341 | ₩40,341 | ₩39,470 | ₩40,033 | -0.76% | 17.8만 |
|---|
| 2026.09.23 | ₩40,234 | ₩40,409 | ₩39,778 | ₩39,953 | -0.70% | 12.7만 |
|---|
| 2026.09.22 | ₩40,730 | ₩40,730 | ₩40,355 | ₩40,543 | -0.46% | 14.4만 |
|---|
| 2026.09.21 | ₩40,596 | ₩40,838 | ₩40,020 | ₩40,543 | -0.13% | 18.5만 |
|---|
| 2026.09.18 | ₩40,489 | ₩40,757 | ₩40,100 | ₩40,556 | +0.17% | 27.3만 |
|---|
| 2026.09.17 | ₩41,025 | ₩41,146 | ₩40,516 | ₩40,650 | -0.92% | 15.2만 |
|---|
| 2026.09.16 | ₩41,388 | ₩41,669 | ₩40,234 | ₩40,677 | -1.72% | 18.8만 |
|---|
| 2026.09.15 | ₩41,656 | ₩42,085 | ₩40,985 | ₩41,200 | -1.09% | 14.9만 |
|---|
| 2026.09.14 | ₩42,179 | ₩42,541 | ₩41,589 | ₩41,763 | -0.99% | 10.8만 |
|---|
| 2026.09.11 | ₩42,514 | ₩43,064 | ₩41,803 | ₩41,937 | -1.36% | 8.2만 |
|---|
| 2026.09.10 | ₩43,305 | ₩43,305 | ₩42,259 | ₩42,460 | -1.95% | 12.1만 |
|---|
| 2026.09.09 | ₩43,721 | ₩43,802 | ₩42,367 | ₩42,715 | -2.30% | 11.5만 |
|---|
| 2026.09.08 | ₩43,708 | ₩43,708 | ₩43,212 | ₩43,654 | -0.12% | 17.9만 |
|---|
| 2026.09.04 | ₩43,587 | ₩44,137 | ₩43,332 | ₩43,614 | +0.06% | 10.3만 |
|---|
| 2026.09.03 | ₩44,177 | ₩44,177 | ₩43,480 | ₩43,587 | -1.34% | 12.8만 |
|---|
| 2026.09.02 | ₩44,150 | ₩44,204 | ₩43,654 | ₩43,775 | -0.85% | 11.9만 |
|---|
| 2026.09.01 | ₩43,748 | ₩44,258 | ₩43,466 | ₩43,922 | +0.40% | 12.1만 |
|---|
| 2026.08.31 | ₩44,378 | ₩44,378 | ₩43,694 | ₩43,735 | -1.45% | 14만 |
|---|
| 2026.08.28 | ₩44,928 | ₩45,156 | ₩44,526 | ₩44,620 | -0.69% | 7.1만 |
|---|
| 2026.08.27 | ₩44,821 | ₩45,089 | ₩44,486 | ₩44,861 | +0.09% | 6.1만 |
|---|
| 2026.08.26 | ₩45,974 | ₩45,974 | ₩45,116 | ₩45,170 | -1.75% | 7만 |
|---|
| 2026.08.25 | ₩45,974 | ₩45,974 | ₩45,384 | ₩45,773 | -0.44% | 5.8만 |
|---|
| 2026.08.24 | ₩45,438 | ₩45,934 | ₩45,304 | ₩45,787 | +0.77% | 8.9만 |
|---|
| 2026.08.21 | ₩45,585 | ₩45,813 | ₩45,103 | ₩45,223 | -0.79% | 6.1만 |
|---|
| 2026.08.20 | ₩45,639 | ₩46,243 | ₩45,263 | ₩45,626 | -0.03% | 7.8만 |
|---|
| 2026.08.19 | ₩45,746 | ₩46,243 | ₩45,679 | ₩45,894 | +0.32% | 6.2만 |
|---|
| 2026.08.18 | ₩46,202 | ₩46,323 | ₩45,599 | ₩45,612 | -1.28% | 9.3만 |
|---|
| 2026.08.17 | ₩46,430 | ₩46,940 | ₩45,773 | ₩45,961 | -1.01% | 9.1만 |
|---|
| 2026.08.14 | ₩46,886 | ₩47,423 | ₩46,497 | ₩46,672 | -0.46% | 15만 |
|---|
| 2026.08.13 | ₩46,243 | ₩47,047 | ₩46,243 | ₩46,940 | +1.51% | 10.7만 |
|---|
| 2026.08.12 | ₩46,336 | ₩47,101 | ₩45,277 | ₩46,135 | -0.43% | 17.7만 |
|---|
| 2026.08.11 | ₩45,424 | ₩46,430 | ₩45,290 | ₩46,283 | +1.89% | 11만 |
|---|
| 2026.08.10 | ₩45,773 | ₩45,934 | ₩44,405 | ₩45,505 | -0.59% | 15.5만 |
|---|
| 2026.08.07 | ₩44,727 | ₩45,719 | ₩43,936 | ₩45,612 | +1.98% | 10.7만 |
|---|
| 2026.08.06 | ₩45,237 | ₩45,626 | ₩44,593 | ₩45,331 | +0.21% | 12.7만 |
|---|
| 2026.08.05 | ₩45,465 | ₩45,947 | ₩44,593 | ₩45,103 | -0.80% | 13.5만 |
|---|
| 2026.08.04 | ₩45,626 | ₩45,840 | ₩44,928 | ₩45,787 | +0.35% | 9.8만 |
|---|
| 2026.08.03 | ₩45,787 | ₩46,859 | ₩45,585 | ₩46,028 | +0.53% | 10.2만 |
|---|
| 2026.07.31 | ₩46,417 | ₩46,605 | ₩45,626 | ₩45,693 | -1.56% | 8.6만 |
|---|
| 2026.07.30 | ₩47,034 | ₩47,034 | ₩45,719 | ₩46,484 | -1.17% | 7.5만 |
|---|
| 2026.07.29 | ₩48,107 | ₩48,107 | ₩46,739 | ₩46,873 | -2.56% | 6만 |
|---|
| 2026.07.28 | ₩48,657 | ₩48,657 | ₩47,503 | ₩47,570 | -2.23% | 5.5만 |
|---|
| 2026.07.27 | ₩48,469 | ₩48,469 | ₩47,289 | ₩48,321 | -0.30% | 4.2만 |
|---|
| 2026.07.24 | ₩47,490 | ₩48,080 | ₩47,275 | ₩47,852 | +0.76% | 5.7만 |
|---|
| 2026.07.23 | ₩47,530 | ₩48,013 | ₩47,302 | ₩47,302 | -0.48% | 8.9만 |
|---|
| 2026.07.22 | ₩48,952 | ₩49,273 | ₩47,999 | ₩47,999 | -1.95% | 10.9만 |
|---|
| 2026.07.21 | ₩48,321 | ₩48,643 | ₩48,174 | ₩48,643 | +0.67% | 11.3만 |
|---|
| 2026.07.20 | ₩48,750 | ₩49,045 | ₩48,496 | ₩48,697 | -0.11% | 7.4만 |
|---|
| 2026.07.17 | ₩49,220 | ₩49,837 | ₩48,630 | ₩49,153 | -0.14% | 10.5만 |
|---|
| 2026.07.16 | ₩47,865 | ₩49,341 | ₩47,865 | ₩49,072 | +2.52% | 7.9만 |
|---|
| 2026.07.15 | ₩47,651 | ₩48,724 | ₩47,356 | ₩47,651 | 0.00% | 9.7만 |
|---|
| 2026.07.14 | ₩48,952 | ₩49,005 | ₩48,603 | ₩48,616 | -0.68% | 9.7만 |
|---|
| 2026.07.13 | ₩48,455 | ₩49,247 | ₩48,442 | ₩48,670 | +0.44% | 7.8만 |
|---|
| 2026.07.10 | ₩48,214 | ₩48,603 | ₩47,731 | ₩48,469 | +0.53% | 6.2만 |
|---|
| 2026.07.09 | ₩48,469 | ₩48,683 | ₩48,053 | ₩48,160 | -0.64% | 6.6만 |
|---|
| 2026.07.08 | ₩49,260 | ₩49,622 | ₩48,080 | ₩48,107 | -2.34% | 14.6만 |
|---|
| 2026.07.07 | ₩49,542 | ₩50,668 | ₩49,005 | ₩49,099 | -0.89% | 14만 |
|---|
| 2026.07.06 | ₩50,185 | ₩50,306 | ₩49,166 | ₩49,233 | -1.90% | 11.1만 |
|---|
| 2026.07.02 | ₩50,118 | ₩50,695 | ₩50,078 | ₩50,413 | +0.59% | 6.8만 |
|---|
| 2026.07.01 | ₩49,917 | ₩50,574 | ₩49,743 | ₩50,226 | +0.62% | 8.1만 |
|---|
| 2026.06.30 | ₩50,387 | ₩50,628 | ₩49,931 | ₩50,145 | -0.48% | 8.7만 |
|---|
| 2026.06.29 | ₩51,084 | ₩51,084 | ₩49,971 | ₩50,615 | -0.92% | 9.6만 |
|---|
| 2026.06.26 | ₩49,837 | ₩50,816 | ₩49,488 | ₩50,802 | +1.94% | 39.9만 |
|---|
| 2026.06.25 | ₩49,850 | ₩50,588 | ₩49,247 | ₩49,622 | -0.46% | 8.3만 |
|---|
| 2026.06.24 | ₩49,381 | ₩49,864 | ₩49,099 | ₩49,716 | +0.68% | 9.6만 |
|---|
| 2026.06.23 | ₩47,919 | ₩49,609 | ₩47,919 | ₩49,314 | +2.91% | 16.6만 |
|---|
| 2026.06.22 | ₩48,147 | ₩48,590 | ₩47,906 | ₩47,973 | -0.36% | 7.4만 |
|---|
| 2026.06.18 | ₩47,718 | ₩48,536 | ₩47,718 | ₩48,321 | +1.26% | 16.6만 |
|---|
| 2026.06.17 | ₩48,858 | ₩48,858 | ₩47,382 | ₩47,624 | -2.53% | 11.3만 |
|---|
| 2026.06.16 | ₩49,300 | ₩49,649 | ₩48,737 | ₩49,113 | -0.38% | 8.9만 |
|---|
| 2026.06.15 | ₩50,172 | ₩50,293 | ₩49,072 | ₩49,206 | -1.92% | 6.4만 |
|---|
| 2026.06.12 | ₩50,172 | ₩50,467 | ₩49,984 | ₩50,226 | +0.11% | 6.4만 |
|---|
| 2026.06.11 | ₩51,084 | ₩51,084 | ₩49,756 | ₩49,890 | -2.34% | 9.8만 |
|---|
| 2026.06.10 | ₩50,454 | ₩51,527 | ₩50,293 | ₩50,722 | +0.53% | 11만 |
|---|
| 2026.06.09 | ₩49,287 | ₩50,776 | ₩49,287 | ₩50,199 | +1.85% | 7.2만 |
|---|
| 2026.06.08 | ₩49,341 | ₩49,461 | ₩48,777 | ₩48,965 | -0.76% | 5.8만 |
|---|
| 2026.06.05 | ₩49,113 | ₩50,185 | ₩48,938 | ₩49,005 | -0.22% | 7.4만 |
|---|
| 2026.06.04 | ₩47,691 | ₩48,938 | ₩46,940 | ₩48,938 | +2.62% | 6.2만 |
|---|
| 2026.06.03 | ₩47,597 | ₩48,080 | ₩47,342 | ₩47,342 | -0.54% | 12.1만 |
|---|
| 2026.06.02 | ₩46,377 | ₩47,973 | ₩46,377 | ₩47,651 | +2.75% | 6.8만 |
|---|
| 2026.06.01 | ₩46,243 | ₩47,248 | ₩45,800 | ₩46,403 | +0.35% | 7.9만 |
|---|
| 2026.05.29 | ₩46,363 | ₩46,725 | ₩45,639 | ₩46,484 | +0.26% | 6.6만 |
|---|
| 2026.05.28 | ₩47,007 | ₩47,061 | ₩45,961 | ₩46,497 | -1.08% | 9.9만 |
|---|
| 2026.05.27 | ₩46,658 | ₩47,074 | ₩46,618 | ₩47,047 | +0.83% | 5.5만 |
|---|
| 2026.05.26 | ₩46,122 | ₩46,631 | ₩46,122 | ₩46,578 | +0.99% | 5.3만 |
|---|
| 2026.05.22 | ₩46,229 | ₩46,524 | ₩45,854 | ₩46,310 | +0.17% | 5.1만 |
|---|
| 2026.05.21 | ₩45,143 | ₩46,269 | ₩45,103 | ₩46,189 | +2.32% | 3.4만 |
|---|
| 2026.05.20 | ₩44,861 | ₩45,478 | ₩44,861 | ₩45,478 | +1.38% | 6.3만 |
|---|
| 2026.05.19 | ₩44,687 | ₩45,076 | ₩44,526 | ₩44,995 | +0.69% | 8만 |
|---|
| 2026.05.18 | ₩44,284 | ₩45,505 | ₩44,284 | ₩44,995 | +1.61% | 7.3만 |
|---|
| 2026.05.15 | ₩44,647 | ₩44,700 | ₩43,775 | ₩44,258 | -0.87% | 9.1만 |
|---|
| 2026.05.14 | ₩45,478 | ₩46,082 | ₩44,861 | ₩44,861 | -1.36% | 3.7만 |
|---|
| 2026.05.13 | ₩45,921 | ₩46,430 | ₩45,129 | ₩45,491 | -0.93% | 4.5만 |
|---|
| 2026.05.12 | ₩46,511 | ₩47,020 | ₩45,679 | ₩46,175 | -0.72% | 6.7만 |
|---|
| 2026.05.11 | ₩47,195 | ₩47,302 | ₩45,626 | ₩46,189 | -2.13% | 6.7만 |
|---|
| 2026.05.08 | ₩45,840 | ₩47,517 | ₩45,800 | ₩47,195 | +2.95% | 5.2만 |
|---|
| 2026.05.07 | ₩46,162 | ₩46,216 | ₩45,223 | ₩45,867 | -0.64% | 6.1만 |
|---|
| 2026.05.06 | ₩46,202 | ₩46,350 | ₩45,867 | ₩45,880 | -0.70% | 4.4만 |
|---|
| 2026.05.05 | ₩46,001 | ₩46,229 | ₩45,639 | ₩46,015 | +0.03% | 5.1만 |
|---|
| 2026.05.04 | ₩45,880 | ₩46,578 | ₩45,612 | ₩45,813 | -0.15% | 5.7만 |
|---|
| 2026.05.01 | ₩46,403 | ₩46,591 | ₩45,813 | ₩46,162 | -0.52% | 5.3만 |
|---|
| 2026.04.30 | ₩45,612 | ₩46,484 | ₩45,612 | ₩46,175 | +1.23% | 5.4만 |
|---|
| 2026.04.29 | ₩46,269 | ₩46,417 | ₩45,371 | ₩45,706 | -1.22% | 5.9만 |
|---|
| 2026.04.28 | ₩46,497 | ₩46,685 | ₩45,733 | ₩46,511 | +0.03% | 6.1만 |
|---|
| 2026.04.27 | ₩46,041 | ₩46,618 | ₩46,041 | ₩46,216 | +0.38% | 4.2만 |
|---|
| 2026.04.24 | ₩45,787 | ₩46,471 | ₩45,787 | ₩46,310 | +1.14% | 5.5만 |
|---|
| 2026.04.23 | ₩45,384 | ₩46,256 | ₩45,384 | ₩45,988 | +1.33% | 4.6만 |
|---|
| 2026.04.22 | ₩45,304 | ₩45,921 | ₩44,928 | ₩45,143 | -0.36% | 6.6만 |
|---|
| 2026.04.21 | ₩45,880 | ₩46,243 | ₩45,277 | ₩45,331 | -1.20% | 5.5만 |
|---|
| 2026.04.20 | ₩46,269 | ₩46,578 | ₩45,840 | ₩45,934 | -0.72% | 4.5만 |
|---|
| 2026.04.17 | ₩45,451 | ₩46,605 | ₩45,451 | ₩46,175 | +1.59% | 6.2만 |
|---|
| 2026.04.16 | ₩44,700 | ₩45,572 | ₩44,606 | ₩45,263 | +1.26% | 7.4만 |
|---|
| 2026.04.15 | ₩44,673 | ₩45,062 | ₩44,445 | ₩44,955 | +0.63% | 6.1만 |
|---|
| 2026.04.14 | ₩45,116 | ₩45,719 | ₩44,915 | ₩45,719 | +1.34% | 8.3만 |
|---|
| 2026.04.13 | ₩45,371 | ₩45,572 | ₩44,606 | ₩45,263 | -0.24% | 7.2만 |
|---|
| 2026.04.10 | ₩45,143 | ₩45,907 | ₩45,143 | ₩45,424 | +0.62% | 4.8만 |
|---|
| 2026.04.09 | ₩45,009 | ₩45,894 | ₩45,009 | ₩45,143 | +0.30% | 5.6만 |
|---|
| 2026.04.08 | ₩45,599 | ₩45,934 | ₩44,942 | ₩45,277 | -0.71% | 6.7만 |
|---|
| 2026.04.07 | ₩44,606 | ₩45,371 | ₩44,579 | ₩45,170 | +1.26% | 5만 |
|---|
| 2026.04.06 | ₩44,043 | ₩44,915 | ₩43,922 | ₩44,298 | +0.58% | 5만 |
|---|
| 2026.04.02 | ₩43,681 | ₩44,526 | ₩43,681 | ₩44,365 | +1.57% | 3.5만 |
|---|
| 2026.04.01 | ₩43,922 | ₩44,338 | ₩43,587 | ₩43,989 | +0.15% | 4.4만 |
|---|
| 2026.03.31 | ₩44,271 | ₩44,566 | ₩43,292 | ₩43,694 | -1.30% | 7만 |
|---|
| 2026.03.30 | ₩43,976 | ₩44,258 | ₩43,212 | ₩43,842 | -0.30% | 8.1만 |
|---|
| 2026.03.27 | ₩43,842 | ₩43,976 | ₩43,198 | ₩43,372 | -1.07% | 4만 |
|---|
| 2026.03.26 | ₩43,815 | ₩44,030 | ₩43,520 | ₩43,815 | 0.00% | 3.6만 |
|---|
| 2026.03.25 | ₩44,097 | ₩44,231 | ₩43,399 | ₩43,828 | -0.61% | 3.4만 |
|---|
| 2026.03.24 | ₩43,882 | ₩44,258 | ₩43,600 | ₩43,869 | -0.03% | 5.6만 |
|---|
| 2026.03.23 | ₩44,137 | ₩44,915 | ₩43,587 | ₩44,110 | -0.06% | 5.7만 |
|---|
| 2026.03.20 | ₩44,888 | ₩44,915 | ₩43,386 | ₩43,426 | -3.26% | 16.2만 |
|---|
| 2026.03.19 | ₩44,231 | ₩44,982 | ₩44,016 | ₩44,606 | +0.85% | 4.2만 |
|---|
| 2026.03.18 | ₩44,593 | ₩44,727 | ₩43,949 | ₩44,499 | -0.21% | 5만 |
|---|
| 2026.03.17 | ₩45,103 | ₩45,156 | ₩44,445 | ₩44,794 | -0.68% | 7.4만 |
|---|
| 2026.03.16 | ₩44,486 | ₩45,304 | ₩44,365 | ₩44,834 | +0.78% | 4.1만 |
|---|
| 2026.03.13 | ₩44,633 | ₩45,049 | ₩43,896 | ₩44,325 | -0.69% | 3.8만 |
|---|
| 2026.03.12 | ₩44,539 | ₩44,888 | ₩44,043 | ₩44,311 | -0.51% | 4.5만 |
|---|
| 2026.03.11 | ₩45,371 | ₩45,411 | ₩44,620 | ₩44,968 | -0.89% | 3.6만 |
|---|
| 2026.03.10 | ₩45,733 | ₩46,202 | ₩45,424 | ₩45,679 | -0.12% | 6.2만 |
|---|
| 2026.03.09 | ₩45,666 | ₩46,269 | ₩44,821 | ₩46,068 | +0.88% | 5.2만 |
|---|
| 2026.03.06 | ₩45,934 | ₩46,175 | ₩45,250 | ₩46,108 | +0.38% | 5.8만 |
|---|
| 2026.03.05 | ₩46,685 | ₩46,779 | ₩45,840 | ₩46,229 | -0.98% | 4.3만 |
|---|
| 2026.03.04 | ₩46,631 | ₩47,222 | ₩45,719 | ₩47,020 | +0.83% | 4.8만 |
|---|
| 2026.03.03 | ₩45,599 | ₩46,712 | ₩44,901 | ₩46,296 | +1.53% | 7.5만 |
|---|
| 2026.03.02 | ₩44,593 | ₩46,269 | ₩43,252 | ₩45,907 | +2.95% | 11.4만 |
|---|
| 2026.02.27 | ₩45,599 | ₩46,591 | ₩45,263 | ₩45,706 | +0.24% | 22.7만 |
|---|
| 2026.02.26 | ₩46,216 | ₩46,310 | ₩45,666 | ₩45,787 | -0.93% | 6.2만 |
|---|
| 2026.02.25 | ₩45,545 | ₩46,216 | ₩45,009 | ₩46,028 | +1.06% | 13.1만 |
|---|
| 2026.02.24 | ₩46,913 | ₩46,967 | ₩45,465 | ₩45,693 | -2.60% | 9.1만 |
|---|
| 2026.02.23 | ₩46,953 | ₩47,154 | ₩46,538 | ₩46,913 | -0.09% | 7.7만 |
|---|
| 2026.02.20 | ₩46,739 | ₩46,846 | ₩46,363 | ₩46,846 | +0.23% | 6.6만 |
|---|
| 2026.02.19 | ₩46,645 | ₩46,940 | ₩46,323 | ₩46,564 | -0.17% | 3.5만 |
|---|
| 2026.02.18 | ₩47,101 | ₩47,181 | ₩46,457 | ₩46,631 | -1.00% | 4.6만 |
|---|
| 2026.02.17 | ₩46,564 | ₩47,423 | ₩45,880 | ₩47,289 | +1.56% | 5.3만 |
|---|
| 2026.02.13 | ₩46,269 | ₩46,698 | ₩46,015 | ₩46,162 | -0.23% | 4.8만 |
|---|
| 2026.02.12 | ₩46,269 | ₩46,524 | ₩45,813 | ₩46,068 | -0.43% | 6.6만 |
|---|
| 2026.02.11 | ₩46,618 | ₩46,618 | ₩45,894 | ₩45,907 | -1.52% | 7만 |
|---|
| 2026.02.10 | ₩45,934 | ₩46,926 | ₩45,934 | ₩46,564 | +1.37% | 5.4만 |
|---|
| 2026.02.09 | ₩46,243 | ₩46,645 | ₩45,666 | ₩46,015 | -0.49% | 6.6만 |
|---|
| 2026.02.06 | ₩46,913 | ₩47,114 | ₩46,068 | ₩46,444 | -1.00% | 7.8만 |
|---|
| 2026.02.05 | ₩45,250 | ₩46,792 | ₩44,982 | ₩46,591 | +2.96% | 8.5만 |
|---|
| 2026.02.04 | ₩43,681 | ₩45,250 | ₩43,654 | ₩45,076 | +3.19% | 8.4만 |
|---|
| 2026.02.03 | ₩42,715 | ₩43,574 | ₩42,702 | ₩43,466 | +1.76% | 7.1만 |
|---|
| 2026.02.02 | ₩42,675 | ₩43,212 | ₩42,326 | ₩42,849 | +0.41% | 6.7만 |
|---|
| 2026.01.30 | ₩42,393 | ₩42,943 | ₩42,085 | ₩42,554 | +0.38% | 11만 |
|---|
| 2026.01.29 | ₩41,616 | ₩42,702 | ₩41,575 | ₩42,420 | +1.93% | 6.3만 |
|---|
| 2026.01.28 | ₩42,246 | ₩42,460 | ₩41,267 | ₩41,347 | -2.13% | 6.6만 |
|---|
| 2026.01.27 | ₩41,830 | ₩42,179 | ₩41,616 | ₩42,085 | +0.61% | 3.4만 |
|---|
| 2026.01.26 | ₩42,326 | ₩42,326 | ₩41,709 | ₩41,897 | -1.01% | 7.9만 |
|---|
| 2026.01.23 | ₩42,232 | ₩42,460 | ₩41,629 | ₩42,246 | +0.03% | 4.5만 |
|---|
| 2026.01.22 | ₩42,796 | ₩43,265 | ₩42,286 | ₩42,286 | -1.19% | 5.9만 |
|---|
| 2026.01.21 | ₩42,152 | ₩42,662 | ₩41,911 | ₩42,662 | +1.21% | 11.3만 |
|---|
| 2026.01.20 | ₩42,393 | ₩42,796 | ₩41,803 | ₩42,058 | -0.79% | 6.2만 |
|---|
| 2026.01.16 | ₩42,648 | ₩42,890 | ₩42,246 | ₩42,702 | +0.13% | 7.2만 |
|---|
| 2026.01.15 | ₩42,648 | ₩43,681 | ₩42,608 | ₩42,849 | +0.47% | 8.1만 |
|---|
| 2026.01.14 | ₩43,185 | ₩43,761 | ₩43,185 | ₩43,600 | +0.96% | 10만 |
|---|
| 2026.01.13 | ₩43,144 | ₩43,574 | ₩42,702 | ₩43,131 | -0.03% | 4만 |
|---|
| 2026.01.12 | ₩43,279 | ₩43,721 | ₩43,144 | ₩43,225 | -0.12% | 4.9만 |
|---|
| 2026.01.09 | ₩43,372 | ₩43,614 | ₩43,171 | ₩43,305 | -0.15% | 4.3만 |
|---|
| 2026.01.08 | ₩42,943 | ₩43,909 | ₩42,943 | ₩43,493 | +1.28% | 5.5만 |
|---|
| 2026.01.07 | ₩42,568 | ₩43,185 | ₩42,098 | ₩43,077 | +1.20% | 12.4만 |
|---|
| 2026.01.06 | ₩42,112 | ₩42,487 | ₩42,085 | ₩42,353 | +0.57% | 6.8만 |
|---|
| 2026.01.05 | ₩42,152 | ₩42,460 | ₩41,844 | ₩42,246 | +0.22% | 6.9만 |
|---|
| 2026.01.02 | ₩42,098 | ₩42,407 | ₩41,321 | ₩42,326 | +0.54% | 8.2만 |
|---|
| 2025.12.31 | ₩42,474 | ₩42,554 | ₩41,991 | ₩42,286 | -0.44% | 7.7만 |
|---|
| 2025.12.30 | ₩42,246 | ₩42,675 | ₩42,246 | ₩42,340 | +0.22% | 6.6만 |
|---|
| 2025.12.29 | ₩42,514 | ₩42,514 | ₩42,072 | ₩42,313 | -0.47% | 5.5만 |
|---|
| 2025.12.26 | ₩42,179 | ₩42,434 | ₩42,018 | ₩42,313 | +0.32% | 3.5만 |
|---|
| 2025.12.24 | ₩41,642 | ₩42,380 | ₩41,642 | ₩42,326 | +1.64% | 5.1만 |
|---|
| 2025.12.23 | ₩42,179 | ₩42,232 | ₩41,575 | ₩41,669 | -1.21% | 7.2만 |
|---|
| 2025.12.22 | ₩41,870 | ₩42,434 | ₩41,669 | ₩42,072 | +0.48% | 9.5만 |
|---|
| 2025.12.19 | ₩42,688 | ₩42,809 | ₩42,031 | ₩42,098 | -1.38% | 12.2만 |
|---|
| 2025.12.18 | ₩43,198 | ₩43,413 | ₩42,769 | ₩42,823 | -0.87% | 6.7만 |
|---|
| 2025.12.17 | ₩42,648 | ₩43,252 | ₩42,139 | ₩43,051 | +0.94% | 7.3만 |
|---|
| 2025.12.16 | ₩43,292 | ₩43,332 | ₩42,353 | ₩42,460 | -1.92% | 10.1만 |
|---|
| 2025.12.15 | ₩42,756 | ₩43,520 | ₩42,541 | ₩43,171 | +0.97% | 12.4만 |
|---|
| 2025.12.12 | ₩42,179 | ₩42,702 | ₩42,005 | ₩42,648 | +1.11% | 10.7만 |
|---|
| 2025.12.11 | ₩41,857 | ₩42,380 | ₩41,763 | ₩41,937 | +0.19% | 7만 |
|---|
| 2025.12.10 | ₩41,133 | ₩42,018 | ₩40,932 | ₩41,723 | +1.43% | 10.3만 |
|---|
| 2025.12.09 | ₩40,784 | ₩41,642 | ₩40,757 | ₩41,267 | +1.18% | 8.1만 |
|---|
| 2025.12.08 | ₩40,583 | ₩40,811 | ₩40,248 | ₩40,663 | +0.20% | 7.1만 |
|---|
| 2025.12.05 | ₩40,033 | ₩40,583 | ₩39,993 | ₩40,569 | +1.34% | 5.6만 |
|---|
| 2025.12.04 | ₩40,797 | ₩40,999 | ₩39,993 | ₩40,127 | -1.64% | 6.8만 |
|---|
| 2025.12.03 | ₩40,891 | ₩41,012 | ₩40,596 | ₩41,012 | +0.30% | 4.3만 |
|---|
| 2025.12.02 | ₩41,455 | ₩41,455 | ₩40,502 | ₩40,637 | -1.97% | 8.9만 |
|---|
| 2025.12.01 | ₩41,361 | ₩41,522 | ₩41,039 | ₩41,267 | -0.23% | 6.4만 |
|---|
| 2025.11.28 | ₩41,696 | ₩41,750 | ₩41,535 | ₩41,709 | +0.03% | 3.9만 |
|---|
| 2025.11.26 | ₩41,575 | ₩42,165 | ₩41,562 | ₩41,750 | +0.42% | 9.9만 |
|---|
| 2025.11.25 | ₩41,240 | ₩42,072 | ₩41,240 | ₩41,763 | +1.27% | 9.1만 |
|---|
| 2025.11.24 | ₩41,602 | ₩41,642 | ₩40,650 | ₩40,985 | -1.48% | 7.3만 |
|---|
| 2025.11.21 | ₩41,039 | ₩41,709 | ₩41,039 | ₩41,495 | +1.11% | 6.4만 |
|---|
| 2025.11.20 | ₩41,119 | ₩41,334 | ₩40,757 | ₩40,932 | -0.46% | 6.5만 |
|---|
| 2025.11.19 | ₩40,556 | ₩40,999 | ₩40,529 | ₩40,865 | +0.76% | 5.2만 |
|---|
| 2025.11.18 | ₩40,020 | ₩40,878 | ₩40,020 | ₩40,704 | +1.71% | 7.9만 |
|---|
| 2025.11.17 | ₩40,556 | ₩40,596 | ₩39,926 | ₩39,993 | -1.39% | 5.5만 |
|---|
| 2025.11.14 | ₩40,221 | ₩40,583 | ₩39,805 | ₩40,556 | +0.83% | 5.8만 |
|---|
| 2025.11.13 | ₩39,778 | ₩40,248 | ₩39,698 | ₩40,100 | +0.81% | 5.8만 |
|---|
| 2025.11.12 | ₩40,355 | ₩40,865 | ₩39,711 | ₩39,725 | -1.56% | 9.8만 |
|---|
| 2025.11.11 | ₩40,046 | ₩40,744 | ₩40,046 | ₩40,516 | +1.17% | 4.6만 |
|---|
| 2025.11.10 | ₩40,945 | ₩40,945 | ₩39,886 | ₩39,953 | -2.42% | 6.5만 |
|---|
| 2025.11.07 | ₩40,140 | ₩41,133 | ₩39,886 | ₩41,025 | +2.21% | 10.4만 |
|---|
| 2025.11.06 | ₩39,792 | ₩40,194 | ₩39,322 | ₩40,073 | +0.71% | 7.1만 |
|---|
| 2025.11.05 | ₩40,087 | ₩40,341 | ₩39,470 | ₩39,926 | -0.40% | 9.5만 |
|---|
| 2025.11.04 | ₩39,711 | ₩39,979 | ₩39,269 | ₩39,832 | +0.30% | 6.2만 |
|---|
| 2025.11.03 | ₩39,497 | ₩40,006 | ₩39,108 | ₩39,751 | +0.65% | 9.7만 |
|---|
| 2025.10.31 | ₩40,006 | ₩40,113 | ₩39,483 | ₩39,711 | -0.74% | 11.5만 |
|---|
| 2025.10.30 | ₩39,832 | ₩40,221 | ₩39,590 | ₩40,207 | +0.94% | 7.8만 |
|---|
| 2025.10.29 | ₩40,409 | ₩40,878 | ₩39,644 | ₩39,899 | -1.26% | 9.5만 |
|---|
| 2025.10.28 | ₩41,240 | ₩41,240 | ₩40,409 | ₩40,596 | -1.56% | 4.2만 |
|---|
| 2025.10.27 | ₩41,709 | ₩41,709 | ₩41,253 | ₩41,307 | -0.96% | 7.5만 |
|---|
| 2025.10.24 | ₩41,857 | ₩41,870 | ₩41,414 | ₩41,709 | -0.35% | 5.4만 |
|---|
| 2025.10.23 | ₩41,575 | ₩41,736 | ₩41,052 | ₩41,709 | +0.32% | 6.3만 |
|---|
| 2025.10.22 | ₩41,119 | ₩41,508 | ₩40,918 | ₩41,441 | +0.78% | 4.1만 |
|---|
| 2025.10.21 | ₩40,569 | ₩41,200 | ₩40,529 | ₩40,999 | +1.06% | 6만 |
|---|
| 2025.10.20 | ₩40,328 | ₩40,556 | ₩39,912 | ₩40,543 | +0.53% | 5.7만 |
|---|
| 2025.10.17 | ₩40,207 | ₩40,610 | ₩40,006 | ₩40,221 | +0.03% | 6.8만 |
|---|
| 2025.10.16 | ₩40,502 | ₩40,771 | ₩40,181 | ₩40,181 | -0.79% | 7.8만 |
|---|
| 2025.10.15 | ₩40,234 | ₩40,905 | ₩40,194 | ₩40,623 | +0.97% | 8.1만 |
|---|
| 2025.10.14 | ₩40,717 | ₩41,240 | ₩40,462 | ₩41,039 | +0.79% | 10.1만 |
|---|
| 2025.10.13 | ₩40,717 | ₩40,985 | ₩40,382 | ₩40,784 | +0.16% | 8.3만 |
|---|
| 2025.10.10 | ₩41,240 | ₩41,240 | ₩40,489 | ₩40,596 | -1.56% | 8.3만 |
|---|