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 | ₩40,153 | ₩40,676 | ₩39,590 | ₩40,233 | +0.20% | 26.8만 |
| 2026.10.08 | ₩39,724 | ₩39,885 | ₩39,201 | ₩39,858 | +0.34% | 9.5만 |
| 2026.10.07 | ₩40,019 | ₩40,260 | ₩39,563 | ₩39,670 | -0.87% | 9.5만 |
| 2026.10.06 | ₩39,952 | ₩40,260 | ₩39,536 | ₩40,099 | +0.37% | 9.9만 |
| 2026.10.05 | ₩40,327 | ₩40,327 | ₩39,576 | ₩39,630 | -1.73% | 15.7만 |
| 2026.10.02 | ₩40,341 | ₩40,837 | ₩40,139 | ₩40,448 | +0.27% | 18.1만 |
| 2026.10.01 | ₩40,381 | ₩41,185 | ₩39,509 | ₩40,206 | -0.43% | 15.3만 |
| 2026.09.30 | ₩40,555 | ₩40,756 | ₩40,005 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,341 |
| -0.53% |
| 14.5만 |
| 2026.09.29 | ₩40,287 | ₩40,837 | ₩39,992 | ₩40,448 | +0.40% | 14.2만 |
|---|
| 2026.09.28 | ₩40,233 | ₩40,864 | ₩40,113 | ₩40,515 | +0.70% | 15.6만 |
|---|
| 2026.09.25 | ₩40,086 | ₩40,408 | ₩39,469 | ₩40,233 | +0.37% | 13.5만 |
|---|
| 2026.09.24 | ₩40,341 | ₩40,341 | ₩39,469 | ₩40,032 | -0.76% | 17.8만 |
|---|
| 2026.09.23 | ₩40,233 | ₩40,408 | ₩39,777 | ₩39,952 | -0.70% | 12.7만 |
|---|
| 2026.09.22 | ₩40,730 | ₩40,730 | ₩40,354 | ₩40,542 | -0.46% | 14.4만 |
|---|
| 2026.09.21 | ₩40,595 | ₩40,837 | ₩40,019 | ₩40,542 | -0.13% | 18.5만 |
|---|
| 2026.09.18 | ₩40,488 | ₩40,756 | ₩40,099 | ₩40,555 | +0.17% | 27.3만 |
|---|
| 2026.09.17 | ₩41,025 | ₩41,145 | ₩40,515 | ₩40,649 | -0.92% | 15.2만 |
|---|
| 2026.09.16 | ₩41,387 | ₩41,668 | ₩40,233 | ₩40,676 | -1.72% | 18.8만 |
|---|
| 2026.09.15 | ₩41,655 | ₩42,084 | ₩40,984 | ₩41,199 | -1.09% | 14.9만 |
|---|
| 2026.09.14 | ₩42,178 | ₩42,540 | ₩41,588 | ₩41,762 | -0.99% | 10.8만 |
|---|
| 2026.09.11 | ₩42,513 | ₩43,063 | ₩41,802 | ₩41,937 | -1.36% | 8.2만 |
|---|
| 2026.09.10 | ₩43,304 | ₩43,304 | ₩42,258 | ₩42,460 | -1.95% | 12.1만 |
|---|
| 2026.09.09 | ₩43,720 | ₩43,801 | ₩42,366 | ₩42,714 | -2.30% | 11.5만 |
|---|
| 2026.09.08 | ₩43,707 | ₩43,707 | ₩43,211 | ₩43,653 | -0.12% | 17.9만 |
|---|
| 2026.09.04 | ₩43,586 | ₩44,136 | ₩43,331 | ₩43,613 | +0.06% | 10.3만 |
|---|
| 2026.09.03 | ₩44,176 | ₩44,176 | ₩43,479 | ₩43,586 | -1.34% | 12.8만 |
|---|
| 2026.09.02 | ₩44,149 | ₩44,203 | ₩43,653 | ₩43,774 | -0.85% | 11.9만 |
|---|
| 2026.09.01 | ₩43,747 | ₩44,257 | ₩43,465 | ₩43,921 | +0.40% | 12.1만 |
|---|
| 2026.08.31 | ₩44,377 | ₩44,377 | ₩43,693 | ₩43,734 | -1.45% | 14만 |
|---|
| 2026.08.28 | ₩44,927 | ₩45,155 | ₩44,525 | ₩44,619 | -0.69% | 7.1만 |
|---|
| 2026.08.27 | ₩44,820 | ₩45,088 | ₩44,485 | ₩44,860 | +0.09% | 6.1만 |
|---|
| 2026.08.26 | ₩45,973 | ₩45,973 | ₩45,115 | ₩45,169 | -1.75% | 7만 |
|---|
| 2026.08.25 | ₩45,973 | ₩45,973 | ₩45,383 | ₩45,772 | -0.44% | 5.8만 |
|---|
| 2026.08.24 | ₩45,437 | ₩45,933 | ₩45,303 | ₩45,785 | +0.77% | 8.9만 |
|---|
| 2026.08.21 | ₩45,584 | ₩45,812 | ₩45,102 | ₩45,222 | -0.79% | 6.1만 |
|---|
| 2026.08.20 | ₩45,638 | ₩46,241 | ₩45,262 | ₩45,625 | -0.03% | 7.8만 |
|---|
| 2026.08.19 | ₩45,745 | ₩46,241 | ₩45,678 | ₩45,893 | +0.32% | 6.2만 |
|---|
| 2026.08.18 | ₩46,201 | ₩46,322 | ₩45,598 | ₩45,611 | -1.28% | 9.3만 |
|---|
| 2026.08.17 | ₩46,429 | ₩46,939 | ₩45,772 | ₩45,960 | -1.01% | 9.1만 |
|---|
| 2026.08.14 | ₩46,885 | ₩47,422 | ₩46,496 | ₩46,671 | -0.46% | 15만 |
|---|
| 2026.08.13 | ₩46,241 | ₩47,046 | ₩46,241 | ₩46,939 | +1.51% | 10.7만 |
|---|
| 2026.08.12 | ₩46,335 | ₩47,100 | ₩45,276 | ₩46,134 | -0.43% | 17.7만 |
|---|
| 2026.08.11 | ₩45,423 | ₩46,429 | ₩45,289 | ₩46,282 | +1.89% | 11만 |
|---|
| 2026.08.10 | ₩45,772 | ₩45,933 | ₩44,404 | ₩45,504 | -0.59% | 15.5만 |
|---|
| 2026.08.07 | ₩44,726 | ₩45,718 | ₩43,935 | ₩45,611 | +1.98% | 10.7만 |
|---|
| 2026.08.06 | ₩45,236 | ₩45,625 | ₩44,592 | ₩45,330 | +0.21% | 12.7만 |
|---|
| 2026.08.05 | ₩45,464 | ₩45,946 | ₩44,592 | ₩45,102 | -0.80% | 13.5만 |
|---|
| 2026.08.04 | ₩45,625 | ₩45,839 | ₩44,927 | ₩45,785 | +0.35% | 9.8만 |
|---|
| 2026.08.03 | ₩45,785 | ₩46,858 | ₩45,584 | ₩46,027 | +0.53% | 10.2만 |
|---|
| 2026.07.31 | ₩46,416 | ₩46,604 | ₩45,625 | ₩45,692 | -1.56% | 8.6만 |
|---|
| 2026.07.30 | ₩47,033 | ₩47,033 | ₩45,718 | ₩46,483 | -1.17% | 7.5만 |
|---|
| 2026.07.29 | ₩48,106 | ₩48,106 | ₩46,738 | ₩46,872 | -2.56% | 6만 |
|---|
| 2026.07.28 | ₩48,655 | ₩48,655 | ₩47,502 | ₩47,569 | -2.23% | 5.5만 |
|---|
| 2026.07.27 | ₩48,468 | ₩48,468 | ₩47,288 | ₩48,320 | -0.30% | 4.2만 |
|---|
| 2026.07.24 | ₩47,489 | ₩48,079 | ₩47,274 | ₩47,851 | +0.76% | 5.7만 |
|---|
| 2026.07.23 | ₩47,529 | ₩48,012 | ₩47,301 | ₩47,301 | -0.48% | 8.9만 |
|---|
| 2026.07.22 | ₩48,951 | ₩49,272 | ₩47,998 | ₩47,998 | -1.95% | 10.9만 |
|---|
| 2026.07.21 | ₩48,320 | ₩48,642 | ₩48,173 | ₩48,642 | +0.67% | 11.3만 |
|---|
| 2026.07.20 | ₩48,749 | ₩49,044 | ₩48,495 | ₩48,696 | -0.11% | 7.4만 |
|---|
| 2026.07.17 | ₩49,219 | ₩49,836 | ₩48,629 | ₩49,152 | -0.14% | 10.5만 |
|---|
| 2026.07.16 | ₩47,864 | ₩49,339 | ₩47,864 | ₩49,071 | +2.52% | 7.9만 |
|---|
| 2026.07.15 | ₩47,650 | ₩48,723 | ₩47,355 | ₩47,650 | 0.00% | 9.7만 |
|---|
| 2026.07.14 | ₩48,951 | ₩49,004 | ₩48,602 | ₩48,615 | -0.68% | 9.7만 |
|---|
| 2026.07.13 | ₩48,454 | ₩49,246 | ₩48,441 | ₩48,669 | +0.44% | 7.8만 |
|---|
| 2026.07.10 | ₩48,213 | ₩48,602 | ₩47,730 | ₩48,468 | +0.53% | 6.2만 |
|---|
| 2026.07.09 | ₩48,468 | ₩48,682 | ₩48,052 | ₩48,159 | -0.64% | 6.6만 |
|---|
| 2026.07.08 | ₩49,259 | ₩49,621 | ₩48,079 | ₩48,106 | -2.34% | 14.6만 |
|---|
| 2026.07.07 | ₩49,541 | ₩50,667 | ₩49,004 | ₩49,098 | -0.89% | 14만 |
|---|
| 2026.07.06 | ₩50,184 | ₩50,305 | ₩49,165 | ₩49,232 | -1.90% | 11.1만 |
|---|
| 2026.07.02 | ₩50,117 | ₩50,694 | ₩50,077 | ₩50,412 | +0.59% | 6.8만 |
|---|
| 2026.07.01 | ₩49,916 | ₩50,573 | ₩49,742 | ₩50,225 | +0.62% | 8.1만 |
|---|
| 2026.06.30 | ₩50,386 | ₩50,627 | ₩49,930 | ₩50,144 | -0.48% | 8.7만 |
|---|
| 2026.06.29 | ₩51,083 | ₩51,083 | ₩49,970 | ₩50,613 | -0.92% | 9.6만 |
|---|
| 2026.06.26 | ₩49,836 | ₩50,815 | ₩49,487 | ₩50,801 | +1.94% | 39.9만 |
|---|
| 2026.06.25 | ₩49,849 | ₩50,587 | ₩49,246 | ₩49,621 | -0.46% | 8.3만 |
|---|
| 2026.06.24 | ₩49,380 | ₩49,862 | ₩49,098 | ₩49,715 | +0.68% | 9.6만 |
|---|
| 2026.06.23 | ₩47,918 | ₩49,608 | ₩47,918 | ₩49,313 | +2.91% | 16.6만 |
|---|
| 2026.06.22 | ₩48,146 | ₩48,588 | ₩47,904 | ₩47,972 | -0.36% | 7.4만 |
|---|
| 2026.06.18 | ₩47,717 | ₩48,535 | ₩47,717 | ₩48,320 | +1.26% | 16.6만 |
|---|
| 2026.06.17 | ₩48,857 | ₩48,857 | ₩47,381 | ₩47,623 | -2.53% | 11.3만 |
|---|
| 2026.06.16 | ₩49,299 | ₩49,648 | ₩48,736 | ₩49,111 | -0.38% | 8.9만 |
|---|
| 2026.06.15 | ₩50,171 | ₩50,292 | ₩49,071 | ₩49,205 | -1.92% | 6.4만 |
|---|
| 2026.06.12 | ₩50,171 | ₩50,466 | ₩49,983 | ₩50,225 | +0.11% | 6.4만 |
|---|
| 2026.06.11 | ₩51,083 | ₩51,083 | ₩49,755 | ₩49,889 | -2.34% | 9.8만 |
|---|
| 2026.06.10 | ₩50,453 | ₩51,525 | ₩50,292 | ₩50,721 | +0.53% | 11만 |
|---|
| 2026.06.09 | ₩49,286 | ₩50,774 | ₩49,286 | ₩50,198 | +1.85% | 7.2만 |
|---|
| 2026.06.08 | ₩49,339 | ₩49,460 | ₩48,776 | ₩48,964 | -0.76% | 5.8만 |
|---|
| 2026.06.05 | ₩49,111 | ₩50,184 | ₩48,937 | ₩49,004 | -0.22% | 7.4만 |
|---|
| 2026.06.04 | ₩47,690 | ₩48,937 | ₩46,939 | ₩48,937 | +2.62% | 6.2만 |
|---|
| 2026.06.03 | ₩47,596 | ₩48,079 | ₩47,341 | ₩47,341 | -0.54% | 12.1만 |
|---|
| 2026.06.02 | ₩46,376 | ₩47,972 | ₩46,376 | ₩47,650 | +2.75% | 6.8만 |
|---|
| 2026.06.01 | ₩46,241 | ₩47,247 | ₩45,799 | ₩46,402 | +0.35% | 7.9만 |
|---|
| 2026.05.29 | ₩46,362 | ₩46,724 | ₩45,638 | ₩46,483 | +0.26% | 6.6만 |
|---|
| 2026.05.28 | ₩47,006 | ₩47,060 | ₩45,960 | ₩46,496 | -1.08% | 9.9만 |
|---|
| 2026.05.27 | ₩46,657 | ₩47,073 | ₩46,617 | ₩47,046 | +0.83% | 5.5만 |
|---|
| 2026.05.26 | ₩46,121 | ₩46,630 | ₩46,121 | ₩46,577 | +0.99% | 5.3만 |
|---|
| 2026.05.22 | ₩46,228 | ₩46,523 | ₩45,853 | ₩46,309 | +0.17% | 5.1만 |
|---|
| 2026.05.21 | ₩45,142 | ₩46,268 | ₩45,102 | ₩46,188 | +2.32% | 3.4만 |
|---|
| 2026.05.20 | ₩44,860 | ₩45,477 | ₩44,860 | ₩45,477 | +1.38% | 6.3만 |
|---|
| 2026.05.19 | ₩44,686 | ₩45,075 | ₩44,525 | ₩44,994 | +0.69% | 8만 |
|---|
| 2026.05.18 | ₩44,283 | ₩45,504 | ₩44,283 | ₩44,994 | +1.61% | 7.3만 |
|---|
| 2026.05.15 | ₩44,646 | ₩44,699 | ₩43,774 | ₩44,257 | -0.87% | 9.1만 |
|---|
| 2026.05.14 | ₩45,477 | ₩46,081 | ₩44,860 | ₩44,860 | -1.36% | 3.7만 |
|---|
| 2026.05.13 | ₩45,920 | ₩46,429 | ₩45,128 | ₩45,490 | -0.93% | 4.5만 |
|---|
| 2026.05.12 | ₩46,510 | ₩47,019 | ₩45,678 | ₩46,174 | -0.72% | 6.7만 |
|---|
| 2026.05.11 | ₩47,194 | ₩47,301 | ₩45,625 | ₩46,188 | -2.13% | 6.7만 |
|---|
| 2026.05.08 | ₩45,839 | ₩47,516 | ₩45,799 | ₩47,194 | +2.95% | 5.2만 |
|---|
| 2026.05.07 | ₩46,161 | ₩46,215 | ₩45,222 | ₩45,866 | -0.64% | 6.1만 |
|---|
| 2026.05.06 | ₩46,201 | ₩46,349 | ₩45,866 | ₩45,879 | -0.70% | 4.4만 |
|---|
| 2026.05.05 | ₩46,000 | ₩46,228 | ₩45,638 | ₩46,013 | +0.03% | 5.1만 |
|---|
| 2026.05.04 | ₩45,879 | ₩46,577 | ₩45,611 | ₩45,812 | -0.15% | 5.7만 |
|---|
| 2026.05.01 | ₩46,402 | ₩46,590 | ₩45,812 | ₩46,161 | -0.52% | 5.3만 |
|---|
| 2026.04.30 | ₩45,611 | ₩46,483 | ₩45,611 | ₩46,174 | +1.23% | 5.4만 |
|---|
| 2026.04.29 | ₩46,268 | ₩46,416 | ₩45,370 | ₩45,705 | -1.22% | 5.9만 |
|---|
| 2026.04.28 | ₩46,496 | ₩46,684 | ₩45,732 | ₩46,510 | +0.03% | 6.1만 |
|---|
| 2026.04.27 | ₩46,040 | ₩46,617 | ₩46,040 | ₩46,215 | +0.38% | 4.2만 |
|---|
| 2026.04.24 | ₩45,785 | ₩46,469 | ₩45,785 | ₩46,309 | +1.14% | 5.5만 |
|---|
| 2026.04.23 | ₩45,383 | ₩46,255 | ₩45,383 | ₩45,987 | +1.33% | 4.6만 |
|---|
| 2026.04.22 | ₩45,303 | ₩45,920 | ₩44,927 | ₩45,142 | -0.36% | 6.6만 |
|---|
| 2026.04.21 | ₩45,879 | ₩46,241 | ₩45,276 | ₩45,330 | -1.20% | 5.5만 |
|---|
| 2026.04.20 | ₩46,268 | ₩46,577 | ₩45,839 | ₩45,933 | -0.72% | 4.5만 |
|---|
| 2026.04.17 | ₩45,450 | ₩46,604 | ₩45,450 | ₩46,174 | +1.59% | 6.2만 |
|---|
| 2026.04.16 | ₩44,699 | ₩45,571 | ₩44,605 | ₩45,262 | +1.26% | 7.4만 |
|---|
| 2026.04.15 | ₩44,672 | ₩45,061 | ₩44,444 | ₩44,954 | +0.63% | 6.1만 |
|---|
| 2026.04.14 | ₩45,115 | ₩45,718 | ₩44,914 | ₩45,718 | +1.34% | 8.3만 |
|---|
| 2026.04.13 | ₩45,370 | ₩45,571 | ₩44,605 | ₩45,262 | -0.24% | 7.2만 |
|---|
| 2026.04.10 | ₩45,142 | ₩45,906 | ₩45,142 | ₩45,423 | +0.62% | 4.8만 |
|---|
| 2026.04.09 | ₩45,008 | ₩45,893 | ₩45,008 | ₩45,142 | +0.30% | 5.6만 |
|---|
| 2026.04.08 | ₩45,598 | ₩45,933 | ₩44,941 | ₩45,276 | -0.71% | 6.7만 |
|---|
| 2026.04.07 | ₩44,605 | ₩45,370 | ₩44,578 | ₩45,169 | +1.26% | 5만 |
|---|
| 2026.04.06 | ₩44,042 | ₩44,914 | ₩43,921 | ₩44,297 | +0.58% | 5만 |
|---|
| 2026.04.02 | ₩43,680 | ₩44,525 | ₩43,680 | ₩44,364 | +1.57% | 3.5만 |
|---|
| 2026.04.01 | ₩43,921 | ₩44,337 | ₩43,586 | ₩43,988 | +0.15% | 4.4만 |
|---|
| 2026.03.31 | ₩44,270 | ₩44,565 | ₩43,291 | ₩43,693 | -1.30% | 7만 |
|---|
| 2026.03.30 | ₩43,975 | ₩44,257 | ₩43,211 | ₩43,841 | -0.30% | 8.1만 |
|---|
| 2026.03.27 | ₩43,841 | ₩43,975 | ₩43,197 | ₩43,371 | -1.07% | 4만 |
|---|
| 2026.03.26 | ₩43,814 | ₩44,029 | ₩43,519 | ₩43,814 | 0.00% | 3.6만 |
|---|
| 2026.03.25 | ₩44,096 | ₩44,230 | ₩43,398 | ₩43,827 | -0.61% | 3.4만 |
|---|
| 2026.03.24 | ₩43,881 | ₩44,257 | ₩43,599 | ₩43,868 | -0.03% | 5.6만 |
|---|
| 2026.03.23 | ₩44,136 | ₩44,914 | ₩43,586 | ₩44,109 | -0.06% | 5.7만 |
|---|
| 2026.03.20 | ₩44,887 | ₩44,914 | ₩43,385 | ₩43,425 | -3.26% | 16.2만 |
|---|
| 2026.03.19 | ₩44,230 | ₩44,981 | ₩44,015 | ₩44,605 | +0.85% | 4.2만 |
|---|
| 2026.03.18 | ₩44,592 | ₩44,726 | ₩43,948 | ₩44,498 | -0.21% | 5만 |
|---|
| 2026.03.17 | ₩45,102 | ₩45,155 | ₩44,444 | ₩44,793 | -0.68% | 7.4만 |
|---|
| 2026.03.16 | ₩44,485 | ₩45,303 | ₩44,364 | ₩44,833 | +0.78% | 4.1만 |
|---|
| 2026.03.13 | ₩44,632 | ₩45,048 | ₩43,895 | ₩44,324 | -0.69% | 3.8만 |
|---|
| 2026.03.12 | ₩44,538 | ₩44,887 | ₩44,042 | ₩44,310 | -0.51% | 4.5만 |
|---|
| 2026.03.11 | ₩45,370 | ₩45,410 | ₩44,619 | ₩44,967 | -0.89% | 3.6만 |
|---|
| 2026.03.10 | ₩45,732 | ₩46,201 | ₩45,423 | ₩45,678 | -0.12% | 6.2만 |
|---|
| 2026.03.09 | ₩45,665 | ₩46,268 | ₩44,820 | ₩46,067 | +0.88% | 5.2만 |
|---|
| 2026.03.06 | ₩45,933 | ₩46,174 | ₩45,249 | ₩46,107 | +0.38% | 5.8만 |
|---|
| 2026.03.05 | ₩46,684 | ₩46,778 | ₩45,839 | ₩46,228 | -0.98% | 4.3만 |
|---|
| 2026.03.04 | ₩46,630 | ₩47,220 | ₩45,718 | ₩47,019 | +0.83% | 4.8만 |
|---|
| 2026.03.03 | ₩45,598 | ₩46,711 | ₩44,900 | ₩46,295 | +1.53% | 7.5만 |
|---|
| 2026.03.02 | ₩44,592 | ₩46,268 | ₩43,251 | ₩45,906 | +2.95% | 11.4만 |
|---|
| 2026.02.27 | ₩45,598 | ₩46,590 | ₩45,262 | ₩45,705 | +0.24% | 22.7만 |
|---|
| 2026.02.26 | ₩46,215 | ₩46,309 | ₩45,665 | ₩45,785 | -0.93% | 6.2만 |
|---|
| 2026.02.25 | ₩45,544 | ₩46,215 | ₩45,008 | ₩46,027 | +1.06% | 13.1만 |
|---|
| 2026.02.24 | ₩46,912 | ₩46,966 | ₩45,464 | ₩45,692 | -2.60% | 9.1만 |
|---|
| 2026.02.23 | ₩46,952 | ₩47,153 | ₩46,537 | ₩46,912 | -0.09% | 7.7만 |
|---|
| 2026.02.20 | ₩46,738 | ₩46,845 | ₩46,362 | ₩46,845 | +0.23% | 6.6만 |
|---|
| 2026.02.19 | ₩46,644 | ₩46,939 | ₩46,322 | ₩46,563 | -0.17% | 3.5만 |
|---|
| 2026.02.18 | ₩47,100 | ₩47,180 | ₩46,456 | ₩46,630 | -1.00% | 4.6만 |
|---|
| 2026.02.17 | ₩46,563 | ₩47,422 | ₩45,879 | ₩47,288 | +1.56% | 5.3만 |
|---|
| 2026.02.13 | ₩46,268 | ₩46,697 | ₩46,013 | ₩46,161 | -0.23% | 4.8만 |
|---|
| 2026.02.12 | ₩46,268 | ₩46,523 | ₩45,812 | ₩46,067 | -0.43% | 6.6만 |
|---|
| 2026.02.11 | ₩46,617 | ₩46,617 | ₩45,893 | ₩45,906 | -1.52% | 7만 |
|---|
| 2026.02.10 | ₩45,933 | ₩46,925 | ₩45,933 | ₩46,563 | +1.37% | 5.4만 |
|---|
| 2026.02.09 | ₩46,241 | ₩46,644 | ₩45,665 | ₩46,013 | -0.49% | 6.6만 |
|---|
| 2026.02.06 | ₩46,912 | ₩47,113 | ₩46,067 | ₩46,443 | -1.00% | 7.8만 |
|---|
| 2026.02.05 | ₩45,249 | ₩46,791 | ₩44,981 | ₩46,590 | +2.96% | 8.5만 |
|---|
| 2026.02.04 | ₩43,680 | ₩45,249 | ₩43,653 | ₩45,075 | +3.19% | 8.4만 |
|---|
| 2026.02.03 | ₩42,714 | ₩43,573 | ₩42,701 | ₩43,465 | +1.76% | 7.1만 |
|---|
| 2026.02.02 | ₩42,674 | ₩43,211 | ₩42,325 | ₩42,848 | +0.41% | 6.7만 |
|---|
| 2026.01.30 | ₩42,392 | ₩42,942 | ₩42,084 | ₩42,553 | +0.38% | 11만 |
|---|
| 2026.01.29 | ₩41,615 | ₩42,701 | ₩41,574 | ₩42,419 | +1.93% | 6.3만 |
|---|
| 2026.01.28 | ₩42,245 | ₩42,460 | ₩41,266 | ₩41,346 | -2.13% | 6.6만 |
|---|
| 2026.01.27 | ₩41,829 | ₩42,178 | ₩41,615 | ₩42,084 | +0.61% | 3.4만 |
|---|
| 2026.01.26 | ₩42,325 | ₩42,325 | ₩41,709 | ₩41,896 | -1.01% | 7.9만 |
|---|
| 2026.01.23 | ₩42,232 | ₩42,460 | ₩41,628 | ₩42,245 | +0.03% | 4.5만 |
|---|
| 2026.01.22 | ₩42,795 | ₩43,264 | ₩42,285 | ₩42,285 | -1.19% | 5.9만 |
|---|
| 2026.01.21 | ₩42,151 | ₩42,661 | ₩41,910 | ₩42,661 | +1.21% | 11.3만 |
|---|
| 2026.01.20 | ₩42,392 | ₩42,795 | ₩41,802 | ₩42,057 | -0.79% | 6.2만 |
|---|
| 2026.01.16 | ₩42,647 | ₩42,889 | ₩42,245 | ₩42,701 | +0.13% | 7.2만 |
|---|
| 2026.01.15 | ₩42,647 | ₩43,680 | ₩42,607 | ₩42,848 | +0.47% | 8.1만 |
|---|
| 2026.01.14 | ₩43,184 | ₩43,760 | ₩43,184 | ₩43,599 | +0.96% | 10만 |
|---|
| 2026.01.13 | ₩43,144 | ₩43,573 | ₩42,701 | ₩43,130 | -0.03% | 4만 |
|---|
| 2026.01.12 | ₩43,278 | ₩43,720 | ₩43,144 | ₩43,224 | -0.12% | 4.9만 |
|---|
| 2026.01.09 | ₩43,371 | ₩43,613 | ₩43,170 | ₩43,304 | -0.15% | 4.3만 |
|---|
| 2026.01.08 | ₩42,942 | ₩43,908 | ₩42,942 | ₩43,492 | +1.28% | 5.5만 |
|---|
| 2026.01.07 | ₩42,567 | ₩43,184 | ₩42,097 | ₩43,076 | +1.20% | 12.4만 |
|---|
| 2026.01.06 | ₩42,111 | ₩42,486 | ₩42,084 | ₩42,352 | +0.57% | 6.8만 |
|---|
| 2026.01.05 | ₩42,151 | ₩42,460 | ₩41,843 | ₩42,245 | +0.22% | 6.9만 |
|---|
| 2026.01.02 | ₩42,097 | ₩42,406 | ₩41,320 | ₩42,325 | +0.54% | 8.2만 |
|---|
| 2025.12.31 | ₩42,473 | ₩42,553 | ₩41,990 | ₩42,285 | -0.44% | 7.7만 |
|---|
| 2025.12.30 | ₩42,245 | ₩42,674 | ₩42,245 | ₩42,339 | +0.22% | 6.6만 |
|---|
| 2025.12.29 | ₩42,513 | ₩42,513 | ₩42,071 | ₩42,312 | -0.47% | 5.5만 |
|---|
| 2025.12.26 | ₩42,178 | ₩42,433 | ₩42,017 | ₩42,312 | +0.32% | 3.5만 |
|---|
| 2025.12.24 | ₩41,641 | ₩42,379 | ₩41,641 | ₩42,325 | +1.64% | 5.1만 |
|---|
| 2025.12.23 | ₩42,178 | ₩42,232 | ₩41,574 | ₩41,668 | -1.21% | 7.2만 |
|---|
| 2025.12.22 | ₩41,869 | ₩42,433 | ₩41,668 | ₩42,071 | +0.48% | 9.5만 |
|---|
| 2025.12.19 | ₩42,688 | ₩42,808 | ₩42,030 | ₩42,097 | -1.38% | 12.2만 |
|---|
| 2025.12.18 | ₩43,197 | ₩43,412 | ₩42,768 | ₩42,822 | -0.87% | 6.7만 |
|---|
| 2025.12.17 | ₩42,647 | ₩43,251 | ₩42,138 | ₩43,050 | +0.94% | 7.3만 |
|---|
| 2025.12.16 | ₩43,291 | ₩43,331 | ₩42,352 | ₩42,460 | -1.92% | 10.1만 |
|---|
| 2025.12.15 | ₩42,755 | ₩43,519 | ₩42,540 | ₩43,170 | +0.97% | 12.4만 |
|---|
| 2025.12.12 | ₩42,178 | ₩42,701 | ₩42,004 | ₩42,647 | +1.11% | 10.7만 |
|---|
| 2025.12.11 | ₩41,856 | ₩42,379 | ₩41,762 | ₩41,937 | +0.19% | 7만 |
|---|
| 2025.12.10 | ₩41,132 | ₩42,017 | ₩40,931 | ₩41,722 | +1.43% | 10.3만 |
|---|
| 2025.12.09 | ₩40,783 | ₩41,641 | ₩40,756 | ₩41,266 | +1.18% | 8.1만 |
|---|
| 2025.12.08 | ₩40,582 | ₩40,810 | ₩40,247 | ₩40,662 | +0.20% | 7.1만 |
|---|
| 2025.12.05 | ₩40,032 | ₩40,582 | ₩39,992 | ₩40,569 | +1.34% | 5.6만 |
|---|
| 2025.12.04 | ₩40,797 | ₩40,998 | ₩39,992 | ₩40,126 | -1.64% | 6.8만 |
|---|
| 2025.12.03 | ₩40,890 | ₩41,011 | ₩40,595 | ₩41,011 | +0.30% | 4.3만 |
|---|
| 2025.12.02 | ₩41,454 | ₩41,454 | ₩40,502 | ₩40,636 | -1.97% | 8.9만 |
|---|
| 2025.12.01 | ₩41,360 | ₩41,521 | ₩41,038 | ₩41,266 | -0.23% | 6.4만 |
|---|
| 2025.11.28 | ₩41,695 | ₩41,749 | ₩41,534 | ₩41,709 | +0.03% | 3.9만 |
|---|
| 2025.11.26 | ₩41,574 | ₩42,164 | ₩41,561 | ₩41,749 | +0.42% | 9.9만 |
|---|
| 2025.11.25 | ₩41,239 | ₩42,071 | ₩41,239 | ₩41,762 | +1.27% | 9.1만 |
|---|
| 2025.11.24 | ₩41,601 | ₩41,641 | ₩40,649 | ₩40,984 | -1.48% | 7.3만 |
|---|
| 2025.11.21 | ₩41,038 | ₩41,709 | ₩41,038 | ₩41,494 | +1.11% | 6.4만 |
|---|
| 2025.11.20 | ₩41,118 | ₩41,333 | ₩40,756 | ₩40,931 | -0.46% | 6.5만 |
|---|
| 2025.11.19 | ₩40,555 | ₩40,998 | ₩40,528 | ₩40,864 | +0.76% | 5.2만 |
|---|
| 2025.11.18 | ₩40,019 | ₩40,877 | ₩40,019 | ₩40,703 | +1.71% | 7.9만 |
|---|
| 2025.11.17 | ₩40,555 | ₩40,595 | ₩39,925 | ₩39,992 | -1.39% | 5.5만 |
|---|
| 2025.11.14 | ₩40,220 | ₩40,582 | ₩39,804 | ₩40,555 | +0.83% | 5.8만 |
|---|
| 2025.11.13 | ₩39,777 | ₩40,247 | ₩39,697 | ₩40,099 | +0.81% | 5.8만 |
|---|
| 2025.11.12 | ₩40,354 | ₩40,864 | ₩39,710 | ₩39,724 | -1.56% | 9.8만 |
|---|
| 2025.11.11 | ₩40,046 | ₩40,743 | ₩40,046 | ₩40,515 | +1.17% | 4.6만 |
|---|
| 2025.11.10 | ₩40,944 | ₩40,944 | ₩39,885 | ₩39,952 | -2.42% | 6.5만 |
|---|
| 2025.11.07 | ₩40,139 | ₩41,132 | ₩39,885 | ₩41,025 | +2.21% | 10.4만 |
|---|
| 2025.11.06 | ₩39,791 | ₩40,193 | ₩39,321 | ₩40,072 | +0.71% | 7.1만 |
|---|
| 2025.11.05 | ₩40,086 | ₩40,341 | ₩39,469 | ₩39,925 | -0.40% | 9.5만 |
|---|
| 2025.11.04 | ₩39,710 | ₩39,978 | ₩39,268 | ₩39,831 | +0.30% | 6.2만 |
|---|
| 2025.11.03 | ₩39,496 | ₩40,005 | ₩39,107 | ₩39,750 | +0.65% | 9.7만 |
|---|
| 2025.10.31 | ₩40,005 | ₩40,113 | ₩39,482 | ₩39,710 | -0.74% | 11.5만 |
|---|
| 2025.10.30 | ₩39,831 | ₩40,220 | ₩39,590 | ₩40,206 | +0.94% | 7.8만 |
|---|
| 2025.10.29 | ₩40,408 | ₩40,877 | ₩39,643 | ₩39,898 | -1.26% | 9.5만 |
|---|
| 2025.10.28 | ₩41,239 | ₩41,239 | ₩40,408 | ₩40,595 | -1.56% | 4.2만 |
|---|
| 2025.10.27 | ₩41,709 | ₩41,709 | ₩41,253 | ₩41,306 | -0.96% | 7.5만 |
|---|
| 2025.10.24 | ₩41,856 | ₩41,869 | ₩41,413 | ₩41,709 | -0.35% | 5.4만 |
|---|
| 2025.10.23 | ₩41,574 | ₩41,735 | ₩41,051 | ₩41,709 | +0.32% | 6.3만 |
|---|
| 2025.10.22 | ₩41,118 | ₩41,507 | ₩40,917 | ₩41,440 | +0.78% | 4.1만 |
|---|
| 2025.10.21 | ₩40,569 | ₩41,199 | ₩40,528 | ₩40,998 | +1.06% | 6만 |
|---|
| 2025.10.20 | ₩40,327 | ₩40,555 | ₩39,911 | ₩40,542 | +0.53% | 5.7만 |
|---|
| 2025.10.17 | ₩40,206 | ₩40,609 | ₩40,005 | ₩40,220 | +0.03% | 6.8만 |
|---|
| 2025.10.16 | ₩40,502 | ₩40,770 | ₩40,180 | ₩40,180 | -0.79% | 7.8만 |
|---|
| 2025.10.15 | ₩40,233 | ₩40,904 | ₩40,193 | ₩40,622 | +0.97% | 8.1만 |
|---|
| 2025.10.14 | ₩40,716 | ₩41,239 | ₩40,461 | ₩41,038 | +0.79% | 10.1만 |
|---|
| 2025.10.13 | ₩40,716 | ₩40,984 | ₩40,381 | ₩40,783 | +0.16% | 8.3만 |
|---|
| 2025.10.10 | ₩41,239 | ₩41,239 | ₩40,488 | ₩40,595 | -1.56% | 8.3만 |
|---|