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 | ₩40,152 | ₩40,675 | ₩39,588 | ₩40,232 | +0.20% | 26.8만 |
| 2026.09.29–2026.10.02 | — | — | — | ₩40,447 | — | — |
| 2026.09.25–2026.09.25 | — | — | — | ₩40,232 | — | — |
| 2026.08.31–2026.09.04 | ₩44,376 | ₩44,376 | ₩43,330 | ₩43,612 | -1.72% | 61.2만 |
| 2026.08.24–2026.08.28 | ₩45,435 | ₩45,972 | ₩44,483 | ₩44,617 | -1.80% | 34.9만 |
| 2026.08.17–2026.08.21 | ₩46,428 | ₩46,937 | ₩45,100 | ₩45,221 | -2.60% | 38.4만 |
| 2026.08.10–2026.08.14 | ₩45,771 | ₩47,420 | ₩44,403 | ₩46,669 | +1.96% | 69.9만 |
| 2026.08.03–2026.08.07 | ₩45,784 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,857 |
| ₩43,933 |
| ₩45,610 |
| -0.38% |
| 56.8만 |
| 2026.07.27–2026.07.31 | ₩48,466 | ₩48,654 | ₩45,623 | ₩45,690 | -5.73% | 31.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩48,748 | ₩49,271 | ₩47,273 | ₩47,849 | -1.84% | 44.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩48,453 | ₩49,834 | ₩47,353 | ₩49,150 | +1.44% | 45.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩50,183 | ₩50,666 | ₩47,729 | ₩48,466 | -3.42% | 52.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩51,081 | ₩51,081 | ₩49,740 | ₩50,411 | -1.31% | 33.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩48,144 | ₩50,813 | ₩47,903 | ₩50,800 | +5.52% | 81.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩50,169 | ₩50,290 | ₩47,380 | ₩48,319 | -3.69% | 43.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩49,338 | ₩51,524 | ₩48,775 | ₩50,223 | +1.79% | 40.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩46,240 | ₩50,183 | ₩45,798 | ₩49,003 | +5.97% | 40.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,119 | ₩47,072 | ₩45,637 | ₩46,481 | +0.79% | 27.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩44,282 | ₩46,522 | ₩44,282 | ₩46,307 | +4.57% | 30.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩47,192 | ₩47,300 | ₩43,773 | ₩44,255 | -6.22% | 30.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩45,878 | ₩47,514 | ₩45,221 | ₩47,192 | +2.86% | 26.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩46,039 | ₩46,683 | ₩45,368 | ₩46,160 | +0.26% | 27만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,267 | ₩46,575 | ₩44,926 | ₩46,307 | +0.09% | 26.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,368 | ₩46,602 | ₩44,443 | ₩46,173 | +1.77% | 35.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,041 | ₩45,932 | ₩43,920 | ₩45,422 | +3.14% | 27.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,974 | ₩44,564 | ₩43,209 | ₩44,363 | +0.88% | 22.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩44,135 | ₩44,912 | ₩43,196 | ₩43,370 | -1.73% | 22.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,483 | ₩45,301 | ₩43,384 | ₩43,424 | -2.38% | 36.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,663 | ₩46,267 | ₩43,893 | ₩44,322 | -2.94% | 23.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩44,591 | ₩47,219 | ₩43,250 | ₩46,106 | +3.40% | 33.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩46,951 | ₩47,152 | ₩45,006 | ₩45,704 | -2.66% | 58.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩46,562 | ₩47,420 | ₩45,878 | ₩46,844 | +0.60% | 20만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,240 | ₩46,924 | ₩45,663 | ₩46,160 | -0.17% | 30.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩42,673 | ₩47,112 | ₩42,324 | ₩46,441 | +8.83% | 38.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩42,324 | ₩42,941 | ₩41,265 | ₩42,552 | +0.54% | 35.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩42,391 | ₩43,263 | ₩41,627 | ₩42,244 | -0.35% | 27.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩43,276 | ₩43,759 | ₩42,244 | ₩42,700 | -1.33% | 34.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,150 | ₩43,907 | ₩41,841 | ₩43,303 | +2.74% | 35.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩42,512 | ₩42,673 | ₩41,318 | ₩42,324 | -0.44% | 27.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,868 | ₩42,431 | ₩41,573 | ₩42,311 | +1.06% | 25.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩42,753 | ₩43,518 | ₩42,029 | ₩42,096 | -1.54% | 48.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,581 | ₩42,700 | ₩40,246 | ₩42,646 | +5.09% | 43.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩41,359 | ₩41,520 | ₩39,991 | ₩40,567 | -1.91% | 32만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,600 | ₩42,163 | ₩40,648 | ₩41,707 | +0.26% | 30.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,554 | ₩41,707 | ₩39,924 | ₩41,493 | +2.31% | 31.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩40,943 | ₩40,943 | ₩39,696 | ₩40,554 | -0.95% | 32.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩39,495 | ₩41,131 | ₩39,106 | ₩41,023 | +3.87% | 42.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩41,707 | ₩41,707 | ₩39,481 | ₩39,709 | -4.79% | 40.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,326 | ₩41,868 | ₩39,910 | ₩41,707 | +3.43% | 27.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,715 | ₩41,238 | ₩40,004 | ₩40,219 | -1.22% | 41.1만 |
|---|
| 2025.10.06–2025.10.10 | ₩42,311 | ₩42,606 | ₩40,487 | ₩40,594 | -4.06% | 41.2만 |
|---|
| 2025.09.29–2025.10.03 | ₩42,874 | ₩43,062 | ₩41,949 | ₩42,311 | -1.31% | 31만 |
|---|
| 2025.09.22–2025.09.26 | ₩42,579 | ₩42,981 | ₩41,774 | ₩42,847 | +0.63% | 39.4만 |
|---|
| 2025.09.15–2025.09.19 | ₩43,196 | ₩43,853 | ₩42,311 | ₩42,566 | -1.46% | 36.1만 |
|---|
| 2025.09.08–2025.09.12 | ₩44,550 | ₩44,765 | ₩42,767 | ₩43,209 | -3.01% | 34.5만 |
|---|
| 2025.09.02–2025.09.05 | ₩45,717 | ₩45,717 | ₩44,363 | ₩44,671 | -2.29% | 28.8만 |
|---|
| 2025.08.29–2025.08.29 | ₩45,489 | ₩45,878 | ₩45,435 | ₩45,824 | +0.74% | 4.4만 |
|---|