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 | ₩40,159 | ₩40,682 | ₩39,596 | ₩40,240 | +0.20% | 26.8만 |
| 2026.09.29–2026.10.02 | — | — | — | ₩40,454 | — | — |
| 2026.09.25–2026.09.25 | — | — | — | ₩40,240 | — | — |
| 2026.08.31–2026.09.04 | ₩44,384 | ₩44,384 | ₩43,338 | ₩43,620 | -1.72% | 61.2만 |
| 2026.08.24–2026.08.28 | ₩45,444 | ₩45,980 | ₩44,492 | ₩44,626 | -1.80% | 34.9만 |
| 2026.08.17–2026.08.21 | ₩46,436 | ₩46,946 | ₩45,109 | ₩45,229 | -2.60% | 38.4만 |
| 2026.08.10–2026.08.14 | ₩45,779 | ₩47,429 | ₩44,411 | ₩46,678 | +1.96% | 69.9만 |
| 2026.08.03–2026.08.07 | ₩45,793 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,866 |
| ₩43,942 |
| ₩45,618 |
| -0.38% |
| 56.8만 |
| 2026.07.27–2026.07.31 | ₩48,475 | ₩48,663 | ₩45,632 | ₩45,699 | -5.73% | 31.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩48,757 | ₩49,280 | ₩47,282 | ₩47,858 | -1.84% | 44.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩48,462 | ₩49,843 | ₩47,362 | ₩49,159 | +1.44% | 45.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩50,192 | ₩50,675 | ₩47,738 | ₩48,475 | -3.42% | 52.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩51,091 | ₩51,091 | ₩49,750 | ₩50,420 | -1.31% | 33.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩48,153 | ₩50,823 | ₩47,912 | ₩50,809 | +5.52% | 81.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩50,179 | ₩50,300 | ₩47,389 | ₩48,328 | -3.69% | 43.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩49,347 | ₩51,534 | ₩48,784 | ₩50,232 | +1.79% | 40.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩46,249 | ₩50,192 | ₩45,806 | ₩49,012 | +5.97% | 40.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,128 | ₩47,080 | ₩45,645 | ₩46,490 | +0.79% | 27.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩44,290 | ₩46,530 | ₩44,290 | ₩46,316 | +4.57% | 30.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩47,201 | ₩47,308 | ₩43,781 | ₩44,264 | -6.22% | 30.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩45,887 | ₩47,523 | ₩45,229 | ₩47,201 | +2.86% | 26.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩46,048 | ₩46,691 | ₩45,377 | ₩46,168 | +0.26% | 27만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,276 | ₩46,584 | ₩44,934 | ₩46,316 | +0.09% | 26.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,377 | ₩46,611 | ₩44,451 | ₩46,182 | +1.77% | 35.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,049 | ₩45,940 | ₩43,928 | ₩45,431 | +3.14% | 27.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,982 | ₩44,572 | ₩43,217 | ₩44,371 | +0.88% | 22.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩44,143 | ₩44,921 | ₩43,204 | ₩43,378 | -1.73% | 22.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,492 | ₩45,310 | ₩43,392 | ₩43,432 | -2.38% | 36.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,672 | ₩46,276 | ₩43,901 | ₩44,331 | -2.94% | 23.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩44,599 | ₩47,228 | ₩43,258 | ₩46,115 | +3.40% | 33.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩46,960 | ₩47,161 | ₩45,015 | ₩45,712 | -2.66% | 58.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩46,571 | ₩47,429 | ₩45,887 | ₩46,852 | +0.60% | 20만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,249 | ₩46,933 | ₩45,672 | ₩46,168 | -0.17% | 30.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩42,681 | ₩47,121 | ₩42,332 | ₩46,450 | +8.83% | 38.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩42,332 | ₩42,949 | ₩41,272 | ₩42,560 | +0.54% | 35.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩42,399 | ₩43,271 | ₩41,635 | ₩42,252 | -0.35% | 27.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩43,284 | ₩43,767 | ₩42,252 | ₩42,708 | -1.33% | 34.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,158 | ₩43,915 | ₩41,849 | ₩43,311 | +2.74% | 35.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩42,520 | ₩42,681 | ₩41,326 | ₩42,332 | -0.44% | 27.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,876 | ₩42,439 | ₩41,581 | ₩42,319 | +1.06% | 25.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩42,761 | ₩43,526 | ₩42,037 | ₩42,104 | -1.54% | 48.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,588 | ₩42,708 | ₩40,253 | ₩42,654 | +5.09% | 43.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩41,366 | ₩41,527 | ₩39,998 | ₩40,575 | -1.91% | 32만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,608 | ₩42,171 | ₩40,655 | ₩41,715 | +0.26% | 30.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,562 | ₩41,715 | ₩39,931 | ₩41,500 | +2.31% | 31.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩40,951 | ₩40,951 | ₩39,703 | ₩40,562 | -0.95% | 32.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩39,502 | ₩41,138 | ₩39,113 | ₩41,031 | +3.87% | 42.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩41,715 | ₩41,715 | ₩39,488 | ₩39,716 | -4.79% | 40.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,333 | ₩41,876 | ₩39,918 | ₩41,715 | +3.43% | 27.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,722 | ₩41,246 | ₩40,012 | ₩40,226 | -1.22% | 41.1만 |
|---|
| 2025.10.06–2025.10.10 | ₩42,319 | ₩42,614 | ₩40,494 | ₩40,602 | -4.06% | 41.2만 |
|---|
| 2025.09.29–2025.10.03 | ₩42,882 | ₩43,070 | ₩41,956 | ₩42,319 | -1.31% | 31만 |
|---|
| 2025.09.22–2025.09.26 | ₩42,587 | ₩42,989 | ₩41,782 | ₩42,855 | +0.63% | 39.4만 |
|---|
| 2025.09.15–2025.09.19 | ₩43,204 | ₩43,861 | ₩42,319 | ₩42,573 | -1.46% | 36.1만 |
|---|
| 2025.09.08–2025.09.12 | ₩44,559 | ₩44,773 | ₩42,775 | ₩43,217 | -3.01% | 34.5만 |
|---|
| 2025.09.02–2025.09.05 | ₩45,726 | ₩45,726 | ₩44,371 | ₩44,679 | -2.29% | 28.8만 |
|---|
| 2025.08.29–2025.08.29 | ₩45,498 | ₩45,887 | ₩45,444 | ₩45,833 | +0.74% | 4.4만 |
|---|