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 | ₩40,152 | ₩40,675 | ₩39,588 | ₩40,232 | +0.20% | 26.8만 |
| 2026.10.07 | — | — | — | ₩39,669 | — | — |
| 2026.10.05 | — | — | — | ₩39,629 | — | — |
| 2026.10.02 | — | — | — | ₩40,447 | — | — |
| 2026.10.01 | — | — | — | ₩40,044 | — | — |
| 2026.09.29 | — | — | — | ₩40,152 | — | — |
| 2026.09.25 | — | — | — | ₩40,232 | — | — |
| 2026.09.04 | ₩43,585 | ₩44,135 | ₩43,330 | ₩43,612 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.06% |
| 10.3만 |
| 2026.09.03 | ₩44,175 | ₩44,175 | ₩43,477 | ₩43,585 | -1.34% | 12.8만 |
|---|
| 2026.09.02 | ₩44,148 | ₩44,202 | ₩43,652 | ₩43,773 | -0.85% | 11.9만 |
|---|
| 2026.09.01 | ₩43,746 | ₩44,255 | ₩43,464 | ₩43,920 | +0.40% | 12.1만 |
|---|
| 2026.08.31 | ₩44,376 | ₩44,376 | ₩43,692 | ₩43,732 | -1.45% | 14만 |
|---|
| 2026.08.28 | ₩44,926 | ₩45,154 | ₩44,524 | ₩44,617 | -0.69% | 7.1만 |
|---|
| 2026.08.27 | ₩44,819 | ₩45,087 | ₩44,483 | ₩44,859 | +0.09% | 6.1만 |
|---|
| 2026.08.26 | ₩45,972 | ₩45,972 | ₩45,114 | ₩45,167 | -1.75% | 7만 |
|---|
| 2026.08.25 | ₩45,972 | ₩45,972 | ₩45,382 | ₩45,771 | -0.44% | 5.8만 |
|---|
| 2026.08.24 | ₩45,435 | ₩45,932 | ₩45,301 | ₩45,784 | +0.77% | 8.9만 |
|---|
| 2026.08.21 | ₩45,583 | ₩45,811 | ₩45,100 | ₩45,221 | -0.79% | 6.1만 |
|---|
| 2026.08.20 | ₩45,637 | ₩46,240 | ₩45,261 | ₩45,623 | -0.03% | 7.8만 |
|---|
| 2026.08.19 | ₩45,744 | ₩46,240 | ₩45,677 | ₩45,891 | +0.32% | 6.2만 |
|---|
| 2026.08.18 | ₩46,200 | ₩46,321 | ₩45,596 | ₩45,610 | -1.28% | 9.3만 |
|---|
| 2026.08.17 | ₩46,428 | ₩46,937 | ₩45,771 | ₩45,958 | -1.01% | 9.1만 |
|---|
| 2026.08.14 | ₩46,884 | ₩47,420 | ₩46,495 | ₩46,669 | -0.46% | 15만 |
|---|
| 2026.08.13 | ₩46,240 | ₩47,045 | ₩46,240 | ₩46,937 | +1.51% | 10.7만 |
|---|
| 2026.08.12 | ₩46,334 | ₩47,098 | ₩45,275 | ₩46,133 | -0.43% | 17.7만 |
|---|
| 2026.08.11 | ₩45,422 | ₩46,428 | ₩45,288 | ₩46,280 | +1.89% | 11만 |
|---|
| 2026.08.10 | ₩45,771 | ₩45,932 | ₩44,403 | ₩45,503 | -0.59% | 15.5만 |
|---|
| 2026.08.07 | ₩44,725 | ₩45,717 | ₩43,933 | ₩45,610 | +1.98% | 10.7만 |
|---|
| 2026.08.06 | ₩45,234 | ₩45,623 | ₩44,591 | ₩45,328 | +0.21% | 12.7만 |
|---|
| 2026.08.05 | ₩45,462 | ₩45,945 | ₩44,591 | ₩45,100 | -0.80% | 13.5만 |
|---|
| 2026.08.04 | ₩45,623 | ₩45,838 | ₩44,926 | ₩45,784 | +0.35% | 9.8만 |
|---|
| 2026.08.03 | ₩45,784 | ₩46,857 | ₩45,583 | ₩46,026 | +0.53% | 10.2만 |
|---|
| 2026.07.31 | ₩46,414 | ₩46,602 | ₩45,623 | ₩45,690 | -1.56% | 8.6만 |
|---|
| 2026.07.30 | ₩47,031 | ₩47,031 | ₩45,717 | ₩46,481 | -1.17% | 7.5만 |
|---|
| 2026.07.29 | ₩48,104 | ₩48,104 | ₩46,736 | ₩46,870 | -2.56% | 6만 |
|---|
| 2026.07.28 | ₩48,654 | ₩48,654 | ₩47,501 | ₩47,568 | -2.23% | 5.5만 |
|---|
| 2026.07.27 | ₩48,466 | ₩48,466 | ₩47,286 | ₩48,319 | -0.30% | 4.2만 |
|---|
| 2026.07.24 | ₩47,487 | ₩48,077 | ₩47,273 | ₩47,849 | +0.76% | 5.7만 |
|---|
| 2026.07.23 | ₩47,528 | ₩48,010 | ₩47,300 | ₩47,300 | -0.48% | 8.9만 |
|---|
| 2026.07.22 | ₩48,949 | ₩49,271 | ₩47,997 | ₩47,997 | -1.95% | 10.9만 |
|---|
| 2026.07.21 | ₩48,319 | ₩48,641 | ₩48,171 | ₩48,641 | +0.67% | 11.3만 |
|---|
| 2026.07.20 | ₩48,748 | ₩49,043 | ₩48,493 | ₩48,694 | -0.11% | 7.4만 |
|---|
| 2026.07.17 | ₩49,217 | ₩49,834 | ₩48,627 | ₩49,150 | -0.14% | 10.5만 |
|---|
| 2026.07.16 | ₩47,863 | ₩49,338 | ₩47,863 | ₩49,070 | +2.52% | 7.9만 |
|---|
| 2026.07.15 | ₩47,648 | ₩48,721 | ₩47,353 | ₩47,648 | 0.00% | 9.7만 |
|---|
| 2026.07.14 | ₩48,949 | ₩49,003 | ₩48,600 | ₩48,614 | -0.68% | 9.7만 |
|---|
| 2026.07.13 | ₩48,453 | ₩49,244 | ₩48,439 | ₩48,667 | +0.44% | 7.8만 |
|---|
| 2026.07.10 | ₩48,211 | ₩48,600 | ₩47,729 | ₩48,466 | +0.53% | 6.2만 |
|---|
| 2026.07.09 | ₩48,466 | ₩48,681 | ₩48,051 | ₩48,158 | -0.64% | 6.6만 |
|---|
| 2026.07.08 | ₩49,258 | ₩49,620 | ₩48,077 | ₩48,104 | -2.34% | 14.6만 |
|---|
| 2026.07.07 | ₩49,539 | ₩50,666 | ₩49,003 | ₩49,097 | -0.89% | 14만 |
|---|
| 2026.07.06 | ₩50,183 | ₩50,304 | ₩49,164 | ₩49,231 | -1.90% | 11.1만 |
|---|
| 2026.07.02 | ₩50,116 | ₩50,692 | ₩50,076 | ₩50,411 | +0.59% | 6.8만 |
|---|
| 2026.07.01 | ₩49,915 | ₩50,572 | ₩49,740 | ₩50,223 | +0.62% | 8.1만 |
|---|
| 2026.06.30 | ₩50,384 | ₩50,625 | ₩49,928 | ₩50,143 | -0.48% | 8.7만 |
|---|
| 2026.06.29 | ₩51,081 | ₩51,081 | ₩49,968 | ₩50,612 | -0.92% | 9.6만 |
|---|
| 2026.06.26 | ₩49,834 | ₩50,813 | ₩49,485 | ₩50,800 | +1.94% | 39.9만 |
|---|
| 2026.06.25 | ₩49,848 | ₩50,585 | ₩49,244 | ₩49,620 | -0.46% | 8.3만 |
|---|
| 2026.06.24 | ₩49,378 | ₩49,861 | ₩49,097 | ₩49,713 | +0.68% | 9.6만 |
|---|
| 2026.06.23 | ₩47,916 | ₩49,606 | ₩47,916 | ₩49,311 | +2.91% | 16.6만 |
|---|
| 2026.06.22 | ₩48,144 | ₩48,587 | ₩47,903 | ₩47,970 | -0.36% | 7.4만 |
|---|
| 2026.06.18 | ₩47,715 | ₩48,533 | ₩47,715 | ₩48,319 | +1.26% | 16.6만 |
|---|
| 2026.06.17 | ₩48,855 | ₩48,855 | ₩47,380 | ₩47,621 | -2.53% | 11.3만 |
|---|
| 2026.06.16 | ₩49,298 | ₩49,646 | ₩48,734 | ₩49,110 | -0.38% | 8.9만 |
|---|
| 2026.06.15 | ₩50,169 | ₩50,290 | ₩49,070 | ₩49,204 | -1.92% | 6.4만 |
|---|
| 2026.06.12 | ₩50,169 | ₩50,464 | ₩49,982 | ₩50,223 | +0.11% | 6.4만 |
|---|
| 2026.06.11 | ₩51,081 | ₩51,081 | ₩49,754 | ₩49,888 | -2.34% | 9.8만 |
|---|
| 2026.06.10 | ₩50,451 | ₩51,524 | ₩50,290 | ₩50,719 | +0.53% | 11만 |
|---|
| 2026.06.09 | ₩49,284 | ₩50,773 | ₩49,284 | ₩50,196 | +1.85% | 7.2만 |
|---|
| 2026.06.08 | ₩49,338 | ₩49,459 | ₩48,775 | ₩48,962 | -0.76% | 5.8만 |
|---|
| 2026.06.05 | ₩49,110 | ₩50,183 | ₩48,936 | ₩49,003 | -0.22% | 7.4만 |
|---|
| 2026.06.04 | ₩47,688 | ₩48,936 | ₩46,937 | ₩48,936 | +2.62% | 6.2만 |
|---|
| 2026.06.03 | ₩47,595 | ₩48,077 | ₩47,340 | ₩47,340 | -0.54% | 12.1만 |
|---|
| 2026.06.02 | ₩46,374 | ₩47,970 | ₩46,374 | ₩47,648 | +2.75% | 6.8만 |
|---|
| 2026.06.01 | ₩46,240 | ₩47,246 | ₩45,798 | ₩46,401 | +0.35% | 7.9만 |
|---|
| 2026.05.29 | ₩46,361 | ₩46,723 | ₩45,637 | ₩46,481 | +0.26% | 6.6만 |
|---|
| 2026.05.28 | ₩47,005 | ₩47,058 | ₩45,958 | ₩46,495 | -1.08% | 9.9만 |
|---|
| 2026.05.27 | ₩46,656 | ₩47,072 | ₩46,616 | ₩47,045 | +0.83% | 5.5만 |
|---|
| 2026.05.26 | ₩46,119 | ₩46,629 | ₩46,119 | ₩46,575 | +0.99% | 5.3만 |
|---|
| 2026.05.22 | ₩46,227 | ₩46,522 | ₩45,851 | ₩46,307 | +0.17% | 5.1만 |
|---|
| 2026.05.21 | ₩45,140 | ₩46,267 | ₩45,100 | ₩46,186 | +2.32% | 3.4만 |
|---|
| 2026.05.20 | ₩44,859 | ₩45,476 | ₩44,859 | ₩45,476 | +1.38% | 6.3만 |
|---|
| 2026.05.19 | ₩44,684 | ₩45,073 | ₩44,524 | ₩44,993 | +0.69% | 8만 |
|---|
| 2026.05.18 | ₩44,282 | ₩45,503 | ₩44,282 | ₩44,993 | +1.61% | 7.3만 |
|---|
| 2026.05.15 | ₩44,644 | ₩44,698 | ₩43,773 | ₩44,255 | -0.87% | 9.1만 |
|---|
| 2026.05.14 | ₩45,476 | ₩46,079 | ₩44,859 | ₩44,859 | -1.36% | 3.7만 |
|---|
| 2026.05.13 | ₩45,918 | ₩46,428 | ₩45,127 | ₩45,489 | -0.93% | 4.5만 |
|---|
| 2026.05.12 | ₩46,508 | ₩47,018 | ₩45,677 | ₩46,173 | -0.72% | 6.7만 |
|---|
| 2026.05.11 | ₩47,192 | ₩47,300 | ₩45,623 | ₩46,186 | -2.13% | 6.7만 |
|---|
| 2026.05.08 | ₩45,838 | ₩47,514 | ₩45,798 | ₩47,192 | +2.95% | 5.2만 |
|---|
| 2026.05.07 | ₩46,160 | ₩46,213 | ₩45,221 | ₩45,865 | -0.64% | 6.1만 |
|---|
| 2026.05.06 | ₩46,200 | ₩46,347 | ₩45,865 | ₩45,878 | -0.70% | 4.4만 |
|---|
| 2026.05.05 | ₩45,999 | ₩46,227 | ₩45,637 | ₩46,012 | +0.03% | 5.1만 |
|---|
| 2026.05.04 | ₩45,878 | ₩46,575 | ₩45,610 | ₩45,811 | -0.15% | 5.7만 |
|---|
| 2026.05.01 | ₩46,401 | ₩46,589 | ₩45,811 | ₩46,160 | -0.52% | 5.3만 |
|---|
| 2026.04.30 | ₩45,610 | ₩46,481 | ₩45,610 | ₩46,173 | +1.23% | 5.4만 |
|---|
| 2026.04.29 | ₩46,267 | ₩46,414 | ₩45,368 | ₩45,704 | -1.22% | 5.9만 |
|---|
| 2026.04.28 | ₩46,495 | ₩46,683 | ₩45,730 | ₩46,508 | +0.03% | 6.1만 |
|---|
| 2026.04.27 | ₩46,039 | ₩46,616 | ₩46,039 | ₩46,213 | +0.38% | 4.2만 |
|---|
| 2026.04.24 | ₩45,784 | ₩46,468 | ₩45,784 | ₩46,307 | +1.14% | 5.5만 |
|---|
| 2026.04.23 | ₩45,382 | ₩46,254 | ₩45,382 | ₩45,985 | +1.33% | 4.6만 |
|---|
| 2026.04.22 | ₩45,301 | ₩45,918 | ₩44,926 | ₩45,140 | -0.36% | 6.6만 |
|---|
| 2026.04.21 | ₩45,878 | ₩46,240 | ₩45,275 | ₩45,328 | -1.20% | 5.5만 |
|---|
| 2026.04.20 | ₩46,267 | ₩46,575 | ₩45,838 | ₩45,932 | -0.72% | 4.5만 |
|---|
| 2026.04.17 | ₩45,449 | ₩46,602 | ₩45,449 | ₩46,173 | +1.59% | 6.2만 |
|---|
| 2026.04.16 | ₩44,698 | ₩45,570 | ₩44,604 | ₩45,261 | +1.26% | 7.4만 |
|---|
| 2026.04.15 | ₩44,671 | ₩45,060 | ₩44,443 | ₩44,953 | +0.63% | 6.1만 |
|---|
| 2026.04.14 | ₩45,114 | ₩45,717 | ₩44,912 | ₩45,717 | +1.34% | 8.3만 |
|---|
| 2026.04.13 | ₩45,368 | ₩45,570 | ₩44,604 | ₩45,261 | -0.24% | 7.2만 |
|---|
| 2026.04.10 | ₩45,140 | ₩45,905 | ₩45,140 | ₩45,422 | +0.62% | 4.8만 |
|---|
| 2026.04.09 | ₩45,006 | ₩45,891 | ₩45,006 | ₩45,140 | +0.30% | 5.6만 |
|---|
| 2026.04.08 | ₩45,596 | ₩45,932 | ₩44,939 | ₩45,275 | -0.71% | 6.7만 |
|---|
| 2026.04.07 | ₩44,604 | ₩45,368 | ₩44,577 | ₩45,167 | +1.26% | 5만 |
|---|
| 2026.04.06 | ₩44,041 | ₩44,912 | ₩43,920 | ₩44,296 | +0.58% | 5만 |
|---|
| 2026.04.02 | ₩43,679 | ₩44,524 | ₩43,679 | ₩44,363 | +1.57% | 3.5만 |
|---|
| 2026.04.01 | ₩43,920 | ₩44,336 | ₩43,585 | ₩43,987 | +0.15% | 4.4만 |
|---|
| 2026.03.31 | ₩44,269 | ₩44,564 | ₩43,290 | ₩43,692 | -1.30% | 7만 |
|---|
| 2026.03.30 | ₩43,974 | ₩44,255 | ₩43,209 | ₩43,840 | -0.30% | 8.1만 |
|---|
| 2026.03.27 | ₩43,840 | ₩43,974 | ₩43,196 | ₩43,370 | -1.07% | 4만 |
|---|
| 2026.03.26 | ₩43,813 | ₩44,027 | ₩43,518 | ₩43,813 | 0.00% | 3.6만 |
|---|
| 2026.03.25 | ₩44,094 | ₩44,228 | ₩43,397 | ₩43,826 | -0.61% | 3.4만 |
|---|
| 2026.03.24 | ₩43,880 | ₩44,255 | ₩43,598 | ₩43,866 | -0.03% | 5.6만 |
|---|
| 2026.03.23 | ₩44,135 | ₩44,912 | ₩43,585 | ₩44,108 | -0.06% | 5.7만 |
|---|
| 2026.03.20 | ₩44,886 | ₩44,912 | ₩43,384 | ₩43,424 | -3.26% | 16.2만 |
|---|
| 2026.03.19 | ₩44,228 | ₩44,979 | ₩44,014 | ₩44,604 | +0.85% | 4.2만 |
|---|
| 2026.03.18 | ₩44,591 | ₩44,725 | ₩43,947 | ₩44,497 | -0.21% | 5만 |
|---|
| 2026.03.17 | ₩45,100 | ₩45,154 | ₩44,443 | ₩44,792 | -0.68% | 7.4만 |
|---|
| 2026.03.16 | ₩44,483 | ₩45,301 | ₩44,363 | ₩44,832 | +0.78% | 4.1만 |
|---|
| 2026.03.13 | ₩44,631 | ₩45,047 | ₩43,893 | ₩44,322 | -0.69% | 3.8만 |
|---|
| 2026.03.12 | ₩44,537 | ₩44,886 | ₩44,041 | ₩44,309 | -0.51% | 4.5만 |
|---|
| 2026.03.11 | ₩45,368 | ₩45,409 | ₩44,617 | ₩44,966 | -0.89% | 3.6만 |
|---|
| 2026.03.10 | ₩45,730 | ₩46,200 | ₩45,422 | ₩45,677 | -0.12% | 6.2만 |
|---|
| 2026.03.09 | ₩45,663 | ₩46,267 | ₩44,819 | ₩46,066 | +0.88% | 5.2만 |
|---|
| 2026.03.06 | ₩45,932 | ₩46,173 | ₩45,248 | ₩46,106 | +0.38% | 5.8만 |
|---|
| 2026.03.05 | ₩46,683 | ₩46,777 | ₩45,838 | ₩46,227 | -0.98% | 4.3만 |
|---|
| 2026.03.04 | ₩46,629 | ₩47,219 | ₩45,717 | ₩47,018 | +0.83% | 4.8만 |
|---|
| 2026.03.03 | ₩45,596 | ₩46,709 | ₩44,899 | ₩46,294 | +1.53% | 7.5만 |
|---|
| 2026.03.02 | ₩44,591 | ₩46,267 | ₩43,250 | ₩45,905 | +2.95% | 11.4만 |
|---|
| 2026.02.27 | ₩45,596 | ₩46,589 | ₩45,261 | ₩45,704 | +0.24% | 22.7만 |
|---|
| 2026.02.26 | ₩46,213 | ₩46,307 | ₩45,663 | ₩45,784 | -0.93% | 6.2만 |
|---|
| 2026.02.25 | ₩45,543 | ₩46,213 | ₩45,006 | ₩46,026 | +1.06% | 13.1만 |
|---|
| 2026.02.24 | ₩46,911 | ₩46,964 | ₩45,462 | ₩45,690 | -2.60% | 9.1만 |
|---|
| 2026.02.23 | ₩46,951 | ₩47,152 | ₩46,535 | ₩46,911 | -0.09% | 7.7만 |
|---|
| 2026.02.20 | ₩46,736 | ₩46,844 | ₩46,361 | ₩46,844 | +0.23% | 6.6만 |
|---|
| 2026.02.19 | ₩46,642 | ₩46,937 | ₩46,321 | ₩46,562 | -0.17% | 3.5만 |
|---|
| 2026.02.18 | ₩47,098 | ₩47,179 | ₩46,455 | ₩46,629 | -1.00% | 4.6만 |
|---|
| 2026.02.17 | ₩46,562 | ₩47,420 | ₩45,878 | ₩47,286 | +1.56% | 5.3만 |
|---|
| 2026.02.13 | ₩46,267 | ₩46,696 | ₩46,012 | ₩46,160 | -0.23% | 4.8만 |
|---|
| 2026.02.12 | ₩46,267 | ₩46,522 | ₩45,811 | ₩46,066 | -0.43% | 6.6만 |
|---|
| 2026.02.11 | ₩46,616 | ₩46,616 | ₩45,891 | ₩45,905 | -1.52% | 7만 |
|---|
| 2026.02.10 | ₩45,932 | ₩46,924 | ₩45,932 | ₩46,562 | +1.37% | 5.4만 |
|---|
| 2026.02.09 | ₩46,240 | ₩46,642 | ₩45,663 | ₩46,012 | -0.49% | 6.6만 |
|---|
| 2026.02.06 | ₩46,911 | ₩47,112 | ₩46,066 | ₩46,441 | -1.00% | 7.8만 |
|---|
| 2026.02.05 | ₩45,248 | ₩46,790 | ₩44,979 | ₩46,589 | +2.96% | 8.5만 |
|---|
| 2026.02.04 | ₩43,679 | ₩45,248 | ₩43,652 | ₩45,073 | +3.19% | 8.4만 |
|---|
| 2026.02.03 | ₩42,713 | ₩43,571 | ₩42,700 | ₩43,464 | +1.76% | 7.1만 |
|---|
| 2026.02.02 | ₩42,673 | ₩43,209 | ₩42,324 | ₩42,847 | +0.41% | 6.7만 |
|---|
| 2026.01.30 | ₩42,391 | ₩42,941 | ₩42,083 | ₩42,552 | +0.38% | 11만 |
|---|
| 2026.01.29 | ₩41,613 | ₩42,700 | ₩41,573 | ₩42,418 | +1.93% | 6.3만 |
|---|
| 2026.01.28 | ₩42,244 | ₩42,458 | ₩41,265 | ₩41,345 | -2.13% | 6.6만 |
|---|
| 2026.01.27 | ₩41,828 | ₩42,177 | ₩41,613 | ₩42,083 | +0.61% | 3.4만 |
|---|
| 2026.01.26 | ₩42,324 | ₩42,324 | ₩41,707 | ₩41,895 | -1.01% | 7.9만 |
|---|
| 2026.01.23 | ₩42,230 | ₩42,458 | ₩41,627 | ₩42,244 | +0.03% | 4.5만 |
|---|
| 2026.01.22 | ₩42,794 | ₩43,263 | ₩42,284 | ₩42,284 | -1.19% | 5.9만 |
|---|
| 2026.01.21 | ₩42,150 | ₩42,659 | ₩41,908 | ₩42,659 | +1.21% | 11.3만 |
|---|
| 2026.01.20 | ₩42,391 | ₩42,794 | ₩41,801 | ₩42,056 | -0.79% | 6.2만 |
|---|
| 2026.01.16 | ₩42,646 | ₩42,887 | ₩42,244 | ₩42,700 | +0.13% | 7.2만 |
|---|
| 2026.01.15 | ₩42,646 | ₩43,679 | ₩42,606 | ₩42,847 | +0.47% | 8.1만 |
|---|
| 2026.01.14 | ₩43,182 | ₩43,759 | ₩43,182 | ₩43,598 | +0.96% | 10만 |
|---|
| 2026.01.13 | ₩43,142 | ₩43,571 | ₩42,700 | ₩43,129 | -0.03% | 4만 |
|---|
| 2026.01.12 | ₩43,276 | ₩43,719 | ₩43,142 | ₩43,223 | -0.12% | 4.9만 |
|---|
| 2026.01.09 | ₩43,370 | ₩43,612 | ₩43,169 | ₩43,303 | -0.15% | 4.3만 |
|---|
| 2026.01.08 | ₩42,941 | ₩43,907 | ₩42,941 | ₩43,491 | +1.28% | 5.5만 |
|---|
| 2026.01.07 | ₩42,566 | ₩43,182 | ₩42,096 | ₩43,075 | +1.20% | 12.4만 |
|---|
| 2026.01.06 | ₩42,110 | ₩42,485 | ₩42,083 | ₩42,351 | +0.57% | 6.8만 |
|---|
| 2026.01.05 | ₩42,150 | ₩42,458 | ₩41,841 | ₩42,244 | +0.22% | 6.9만 |
|---|
| 2026.01.02 | ₩42,096 | ₩42,405 | ₩41,318 | ₩42,324 | +0.54% | 8.2만 |
|---|
| 2025.12.31 | ₩42,472 | ₩42,552 | ₩41,989 | ₩42,284 | -0.44% | 7.7만 |
|---|
| 2025.12.30 | ₩42,244 | ₩42,673 | ₩42,244 | ₩42,338 | +0.22% | 6.6만 |
|---|
| 2025.12.29 | ₩42,512 | ₩42,512 | ₩42,069 | ₩42,311 | -0.47% | 5.5만 |
|---|
| 2025.12.26 | ₩42,177 | ₩42,431 | ₩42,016 | ₩42,311 | +0.32% | 3.5만 |
|---|
| 2025.12.24 | ₩41,640 | ₩42,378 | ₩41,640 | ₩42,324 | +1.64% | 5.1만 |
|---|
| 2025.12.23 | ₩42,177 | ₩42,230 | ₩41,573 | ₩41,667 | -1.21% | 7.2만 |
|---|
| 2025.12.22 | ₩41,868 | ₩42,431 | ₩41,667 | ₩42,069 | +0.48% | 9.5만 |
|---|
| 2025.12.19 | ₩42,686 | ₩42,807 | ₩42,029 | ₩42,096 | -1.38% | 12.2만 |
|---|
| 2025.12.18 | ₩43,196 | ₩43,410 | ₩42,767 | ₩42,820 | -0.87% | 6.7만 |
|---|
| 2025.12.17 | ₩42,646 | ₩43,250 | ₩42,136 | ₩43,048 | +0.94% | 7.3만 |
|---|
| 2025.12.16 | ₩43,290 | ₩43,330 | ₩42,351 | ₩42,458 | -1.92% | 10.1만 |
|---|
| 2025.12.15 | ₩42,753 | ₩43,518 | ₩42,539 | ₩43,169 | +0.97% | 12.4만 |
|---|
| 2025.12.12 | ₩42,177 | ₩42,700 | ₩42,002 | ₩42,646 | +1.11% | 10.7만 |
|---|
| 2025.12.11 | ₩41,855 | ₩42,378 | ₩41,761 | ₩41,935 | +0.19% | 7만 |
|---|
| 2025.12.10 | ₩41,131 | ₩42,016 | ₩40,929 | ₩41,721 | +1.43% | 10.3만 |
|---|
| 2025.12.09 | ₩40,782 | ₩41,640 | ₩40,755 | ₩41,265 | +1.18% | 8.1만 |
|---|
| 2025.12.08 | ₩40,581 | ₩40,809 | ₩40,246 | ₩40,661 | +0.20% | 7.1만 |
|---|
| 2025.12.05 | ₩40,031 | ₩40,581 | ₩39,991 | ₩40,567 | +1.34% | 5.6만 |
|---|
| 2025.12.04 | ₩40,795 | ₩40,997 | ₩39,991 | ₩40,125 | -1.64% | 6.8만 |
|---|
| 2025.12.03 | ₩40,889 | ₩41,010 | ₩40,594 | ₩41,010 | +0.30% | 4.3만 |
|---|
| 2025.12.02 | ₩41,452 | ₩41,452 | ₩40,500 | ₩40,634 | -1.97% | 8.9만 |
|---|
| 2025.12.01 | ₩41,359 | ₩41,520 | ₩41,037 | ₩41,265 | -0.23% | 6.4만 |
|---|
| 2025.11.28 | ₩41,694 | ₩41,748 | ₩41,533 | ₩41,707 | +0.03% | 3.9만 |
|---|
| 2025.11.26 | ₩41,573 | ₩42,163 | ₩41,560 | ₩41,748 | +0.42% | 9.9만 |
|---|
| 2025.11.25 | ₩41,238 | ₩42,069 | ₩41,238 | ₩41,761 | +1.27% | 9.1만 |
|---|
| 2025.11.24 | ₩41,600 | ₩41,640 | ₩40,648 | ₩40,983 | -1.48% | 7.3만 |
|---|
| 2025.11.21 | ₩41,037 | ₩41,707 | ₩41,037 | ₩41,493 | +1.11% | 6.4만 |
|---|
| 2025.11.20 | ₩41,117 | ₩41,332 | ₩40,755 | ₩40,929 | -0.46% | 6.5만 |
|---|
| 2025.11.19 | ₩40,554 | ₩40,997 | ₩40,527 | ₩40,862 | +0.76% | 5.2만 |
|---|
| 2025.11.18 | ₩40,018 | ₩40,876 | ₩40,018 | ₩40,701 | +1.71% | 7.9만 |
|---|
| 2025.11.17 | ₩40,554 | ₩40,594 | ₩39,924 | ₩39,991 | -1.39% | 5.5만 |
|---|
| 2025.11.14 | ₩40,219 | ₩40,581 | ₩39,803 | ₩40,554 | +0.83% | 5.8만 |
|---|
| 2025.11.13 | ₩39,776 | ₩40,246 | ₩39,696 | ₩40,098 | +0.81% | 5.8만 |
|---|
| 2025.11.12 | ₩40,353 | ₩40,862 | ₩39,709 | ₩39,722 | -1.56% | 9.8만 |
|---|
| 2025.11.11 | ₩40,044 | ₩40,742 | ₩40,044 | ₩40,514 | +1.17% | 4.6만 |
|---|
| 2025.11.10 | ₩40,943 | ₩40,943 | ₩39,883 | ₩39,950 | -2.42% | 6.5만 |
|---|
| 2025.11.07 | ₩40,138 | ₩41,131 | ₩39,883 | ₩41,023 | +2.21% | 10.4만 |
|---|
| 2025.11.06 | ₩39,790 | ₩40,192 | ₩39,320 | ₩40,071 | +0.71% | 7.1만 |
|---|
| 2025.11.05 | ₩40,085 | ₩40,339 | ₩39,468 | ₩39,924 | -0.40% | 9.5만 |
|---|
| 2025.11.04 | ₩39,709 | ₩39,977 | ₩39,267 | ₩39,830 | +0.30% | 6.2만 |
|---|
| 2025.11.03 | ₩39,495 | ₩40,004 | ₩39,106 | ₩39,749 | +0.65% | 9.7만 |
|---|
| 2025.10.31 | ₩40,004 | ₩40,111 | ₩39,481 | ₩39,709 | -0.74% | 11.5만 |
|---|
| 2025.10.30 | ₩39,830 | ₩40,219 | ₩39,588 | ₩40,205 | +0.94% | 7.8만 |
|---|
| 2025.10.29 | ₩40,406 | ₩40,876 | ₩39,642 | ₩39,897 | -1.26% | 9.5만 |
|---|
| 2025.10.28 | ₩41,238 | ₩41,238 | ₩40,406 | ₩40,594 | -1.56% | 4.2만 |
|---|
| 2025.10.27 | ₩41,707 | ₩41,707 | ₩41,251 | ₩41,305 | -0.96% | 7.5만 |
|---|
| 2025.10.24 | ₩41,855 | ₩41,868 | ₩41,412 | ₩41,707 | -0.35% | 5.4만 |
|---|
| 2025.10.23 | ₩41,573 | ₩41,734 | ₩41,050 | ₩41,707 | +0.32% | 6.3만 |
|---|
| 2025.10.22 | ₩41,117 | ₩41,506 | ₩40,916 | ₩41,439 | +0.78% | 4.1만 |
|---|
| 2025.10.21 | ₩40,567 | ₩41,198 | ₩40,527 | ₩40,997 | +1.06% | 6만 |
|---|
| 2025.10.20 | ₩40,326 | ₩40,554 | ₩39,910 | ₩40,541 | +0.53% | 5.7만 |
|---|
| 2025.10.17 | ₩40,205 | ₩40,608 | ₩40,004 | ₩40,219 | +0.03% | 6.8만 |
|---|
| 2025.10.16 | ₩40,500 | ₩40,769 | ₩40,178 | ₩40,178 | -0.79% | 7.8만 |
|---|
| 2025.10.15 | ₩40,232 | ₩40,903 | ₩40,192 | ₩40,621 | +0.97% | 8.1만 |
|---|
| 2025.10.14 | ₩40,715 | ₩41,238 | ₩40,460 | ₩41,037 | +0.79% | 10.1만 |
|---|
| 2025.10.13 | ₩40,715 | ₩40,983 | ₩40,380 | ₩40,782 | +0.16% | 8.3만 |
|---|
| 2025.10.10 | ₩41,238 | ₩41,238 | ₩40,487 | ₩40,594 | -1.56% | 8.3만 |
|---|
| 2025.10.09 | ₩41,305 | ₩41,426 | ₩40,970 | ₩41,023 | -0.68% | 5.5만 |
|---|
| 2025.10.08 | ₩41,439 | ₩41,788 | ₩41,077 | ₩41,251 | -0.45% | 6.1만 |
|---|
| 2025.10.07 | ₩42,378 | ₩42,606 | ₩41,372 | ₩41,372 | -2.37% | 12만 |
|---|
| 2025.10.06 | ₩42,311 | ₩42,525 | ₩41,949 | ₩42,351 | +0.10% | 9.4만 |
|---|
| 2025.10.03 | ₩42,177 | ₩42,995 | ₩42,177 | ₩42,311 | +0.32% | 6.6만 |
|---|
| 2025.10.02 | ₩42,726 | ₩42,726 | ₩41,962 | ₩42,056 | -1.57% | 7.1만 |
|---|
| 2025.10.01 | ₩42,847 | ₩43,062 | ₩42,525 | ₩42,807 | -0.09% | 4.8만 |
|---|
| 2025.09.30 | ₩42,056 | ₩42,794 | ₩42,056 | ₩42,740 | +1.63% | 6.1만 |
|---|
| 2025.09.29 | ₩42,874 | ₩42,874 | ₩41,949 | ₩42,056 | -1.91% | 6.5만 |
|---|
| 2025.09.26 | ₩42,472 | ₩42,981 | ₩42,472 | ₩42,847 | +0.88% | 7.9만 |
|---|
| 2025.09.25 | ₩42,351 | ₩42,753 | ₩42,311 | ₩42,472 | +0.28% | 7.1만 |
|---|
| 2025.09.24 | ₩42,244 | ₩42,834 | ₩41,774 | ₩42,525 | +0.67% | 9.2만 |
|---|
| 2025.09.23 | ₩42,566 | ₩42,713 | ₩42,297 | ₩42,405 | -0.38% | 6.5만 |
|---|
| 2025.09.22 | ₩42,579 | ₩42,807 | ₩42,136 | ₩42,713 | +0.31% | 8.7만 |
|---|
| 2025.09.19 | ₩43,451 | ₩43,451 | ₩42,311 | ₩42,566 | -2.04% | 13.6만 |
|---|
| 2025.09.18 | ₩43,089 | ₩43,719 | ₩42,767 | ₩43,397 | +0.72% | 4.7만 |
|---|
| 2025.09.17 | ₩42,686 | ₩43,853 | ₩42,686 | ₩42,901 | +0.50% | 6.4만 |
|---|
| 2025.09.16 | ₩43,115 | ₩43,250 | ₩42,592 | ₩42,686 | -1.00% | 5.8만 |
|---|
| 2025.09.15 | ₩43,196 | ₩43,518 | ₩43,089 | ₩43,196 | 0.00% | 5.7만 |
|---|
| 2025.09.12 | ₩43,343 | ₩43,531 | ₩42,995 | ₩43,209 | -0.31% | 4.7만 |
|---|
| 2025.09.11 | ₩42,767 | ₩43,477 | ₩42,767 | ₩43,437 | +1.57% | 6.3만 |
|---|
| 2025.09.10 | ₩43,437 | ₩43,665 | ₩42,767 | ₩42,874 | -1.30% | 7.1만 |
|---|
| 2025.09.09 | ₩43,746 | ₩43,866 | ₩43,169 | ₩43,598 | -0.34% | 6.1만 |
|---|
| 2025.09.08 | ₩44,550 | ₩44,765 | ₩43,290 | ₩43,719 | -1.87% | 10.3만 |
|---|
| 2025.09.05 | ₩44,939 | ₩45,328 | ₩44,363 | ₩44,671 | -0.60% | 6.6만 |
|---|
| 2025.09.04 | ₩45,047 | ₩45,489 | ₩44,483 | ₩44,819 | -0.51% | 6.7만 |
|---|
| 2025.09.03 | ₩44,671 | ₩45,234 | ₩44,671 | ₩44,725 | +0.12% | 7.4만 |
|---|
| 2025.09.02 | ₩45,717 | ₩45,717 | ₩44,845 | ₩44,859 | -1.88% | 8.1만 |
|---|
| 2025.08.29 | ₩45,489 | ₩45,878 | ₩45,435 | ₩45,824 | +0.74% | 4.4만 |
|---|