Saul Centers Inc (BFS)

BFS
🏛️ 미국 →
31.36
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 52.78 53.34 52.74 53.02 0.0M
2021-12-30 53.00 53.37 52.48 52.54 0.1M
2021-12-29 53.00 53.00 52.56 52.96 0.0M
2021-12-28 52.67 53.21 52.57 52.88 0.0M
2021-12-27 52.43 52.81 51.98 52.80 0.0M
2021-12-23 52.55 52.55 51.80 51.99 0.0M
2021-12-22 51.33 52.35 51.16 52.24 0.0M
2021-12-21 51.04 52.18 51.04 51.56 0.0M
2021-12-20 49.51 50.63 48.61 50.38 0.1M
2021-12-17 51.09 52.07 49.84 50.08 0.3M
2021-12-16 52.08 52.60 51.17 51.30 0.0M
2021-12-15 50.99 51.93 50.16 51.82 0.1M
2021-12-14 50.53 50.99 50.52 50.75 0.1M
2021-12-13 50.57 51.55 50.34 50.60 0.0M
2021-12-10 52.69 52.69 50.86 51.04 0.0M
2021-12-09 51.94 53.06 51.68 52.00 0.0M
2021-12-08 52.65 53.32 52.48 52.54 0.0M
2021-12-07 52.62 53.00 52.41 52.67 0.0M
2021-12-06 51.92 52.71 51.92 52.20 0.0M
2021-12-03 51.98 51.98 50.35 50.78 0.0M
2021-12-02 49.63 51.33 49.29 50.85 0.0M
2021-12-01 50.43 51.11 48.54 48.54 0.0M
2021-11-30 49.67 50.55 48.89 49.23 0.1M
2021-11-29 50.84 51.18 49.99 50.31 0.0M
2021-11-26 52.97 53.26 50.21 51.18 0.0M
2021-11-24 53.54 54.19 53.37 53.85 0.0M
2021-11-23 54.08 54.46 53.17 53.66 0.0M
2021-11-22 52.83 54.07 52.13 53.46 0.0M
2021-11-19 52.98 53.33 51.97 52.64 0.0M
2021-11-18 51.47 53.73 51.47 53.70 0.0M
2021-11-17 51.15 51.73 50.51 51.59 0.0M
2021-11-16 51.20 51.71 50.73 51.46 0.0M
2021-11-15 51.07 51.87 50.67 51.86 0.0M
2021-11-12 51.27 51.31 50.64 50.66 0.0M
2021-11-11 51.57 51.61 51.09 51.33 0.0M
2021-11-10 51.62 51.70 51.13 51.46 0.0M
2021-11-09 50.47 51.82 50.26 51.48 0.0M
2021-11-08 51.49 51.49 49.30 50.06 0.0M
2021-11-05 49.80 51.38 49.62 51.19 0.0M
2021-11-04 49.60 49.60 47.74 49.17 0.0M
2021-11-03 47.62 49.77 47.30 49.30 0.0M
2021-11-02 48.50 48.50 47.54 48.04 0.0M
2021-11-01 46.90 48.49 46.35 48.31 0.0M
2021-10-29 47.00 47.36 46.38 46.40 0.1M
2021-10-28 46.55 47.48 45.54 46.86 0.0M
2021-10-27 45.81 45.85 45.23 45.38 0.0M
2021-10-26 46.10 46.51 45.68 45.68 0.0M
2021-10-25 46.80 46.80 46.10 46.15 0.0M
2021-10-22 47.27 47.27 46.57 46.71 0.0M
2021-10-21 47.24 47.33 46.79 47.10 0.0M
2021-10-20 46.21 47.17 46.21 47.05 0.0M
2021-10-19 46.45 47.76 46.30 46.50 0.0M
2021-10-18 45.68 46.46 45.68 46.44 0.0M
2021-10-15 47.49 47.49 45.87 45.89 0.0M
2021-10-14 46.75 47.09 46.49 46.73 0.0M
2021-10-13 46.73 47.37 46.07 47.16 0.0M
2021-10-12 46.47 47.13 46.47 46.79 0.0M
2021-10-11 46.32 46.32 45.77 46.06 0.0M
2021-10-08 46.52 46.77 46.10 46.22 0.0M
2021-10-07 45.70 46.77 45.70 46.45 0.0M
2021-10-06 45.56 45.89 44.84 45.75 0.0M
2021-10-05 46.00 46.30 45.44 45.84 0.0M
2021-10-04 45.56 45.99 44.94 45.73 0.0M
2021-10-01 44.37 46.17 44.02 45.87 0.0M
2021-09-30 44.77 44.77 43.97 44.06 0.0M
2021-09-29 43.57 44.64 43.52 44.36 0.0M
2021-09-28 43.37 43.79 43.20 43.57 0.0M
2021-09-27 43.82 44.56 43.40 43.53 0.0M
2021-09-24 44.31 44.91 43.62 43.62 0.0M
2021-09-23 44.39 44.87 43.87 44.56 0.0M
2021-09-22 43.81 44.51 43.81 44.37 0.0M
2021-09-21 43.73 45.38 43.67 43.73 0.0M
2021-09-20 42.96 44.21 42.94 43.73 0.0M
2021-09-17 44.43 44.43 43.47 43.48 0.1M
2021-09-16 44.54 44.63 44.00 44.20 0.0M
2021-09-15 44.47 45.18 44.22 44.64 0.0M
2021-09-14 45.07 45.07 44.04 44.42 0.0M
2021-09-13 43.86 44.93 43.86 44.82 0.0M
2021-09-10 44.28 44.63 43.58 43.68 0.0M
2021-09-09 44.51 44.83 44.08 44.08 0.0M
2021-09-08 44.47 44.87 44.20 44.54 0.0M
2021-09-07 45.45 45.45 44.56 44.67 0.0M
2021-09-03 46.10 46.10 45.04 45.47 0.0M
2021-09-02 45.66 46.00 45.62 45.99 0.0M
2021-09-01 46.28 46.28 45.44 45.91 0.0M
2021-08-31 46.56 46.56 45.93 46.08 0.0M
2021-08-30 44.91 46.43 44.91 46.35 0.0M
2021-08-27 45.24 46.53 45.12 46.28 0.0M
2021-08-26 45.42 45.79 44.80 44.81 0.0M
2021-08-25 45.46 46.21 44.84 45.53 0.0M
2021-08-24 45.86 45.86 44.95 45.22 0.0M
2021-08-23 45.97 45.97 45.50 45.72 0.0M
2021-08-20 45.20 46.04 44.77 45.71 0.0M
2021-08-19 45.12 45.65 44.89 45.51 0.0M
2021-08-18 46.03 46.30 45.36 45.72 0.0M
2021-08-17 45.94 46.49 45.57 46.26 0.0M
2021-08-16 46.50 46.94 46.11 46.45 0.0M
2021-08-13 46.62 46.95 45.94 46.95 0.0M
2021-08-12 46.90 46.90 46.06 46.57 0.0M
2021-08-11 46.45 46.64 46.25 46.64 0.0M
2021-08-10 45.71 46.65 45.71 46.46 0.0M
2021-08-09 46.23 46.23 45.18 45.78 0.0M
2021-08-06 46.65 47.32 46.18 46.69 0.0M
2021-08-05 44.53 45.80 44.53 45.74 0.0M
2021-08-04 44.97 45.38 44.44 44.53 0.0M
2021-08-03 45.00 45.93 44.82 45.50 0.0M
2021-08-02 46.16 46.25 44.76 44.85 0.0M
2021-07-30 45.42 46.42 45.21 45.60 0.1M
2021-07-29 45.34 45.81 45.00 45.25 0.0M
2021-07-28 45.31 45.31 44.56 44.94 0.0M
2021-07-27 44.33 45.30 44.33 45.26 0.0M
2021-07-26 44.79 44.79 44.17 44.78 0.0M
2021-07-23 44.17 44.81 44.17 44.69 0.0M
2021-07-22 45.07 45.34 43.91 44.18 0.0M
2021-07-21 45.01 45.60 45.01 45.30 0.0M
2021-07-20 42.82 45.05 42.82 44.54 0.1M
2021-07-19 43.12 43.12 41.98 42.50 0.0M
2021-07-16 44.83 45.08 44.05 44.16 0.0M
2021-07-15 44.49 44.74 44.00 44.54 0.0M
2021-07-14 45.32 45.62 45.00 45.36 0.0M
2021-07-13 46.31 46.31 45.03 45.08 0.0M
2021-07-12 45.57 46.65 45.35 46.22 0.0M
2021-07-09 44.57 45.88 44.57 45.62 0.0M
2021-07-08 44.65 44.95 43.99 44.25 0.0M
2021-07-07 45.33 45.95 44.74 45.25 0.0M
2021-07-06 45.87 45.87 44.88 45.74 0.0M
2021-07-02 46.38 46.80 45.71 46.05 0.0M
2021-07-01 45.98 46.85 45.51 46.41 0.0M
2021-06-30 45.50 46.37 45.39 45.45 0.0M
2021-06-29 45.58 46.05 45.33 45.73 0.0M
2021-06-28 46.25 46.25 44.91 45.50 0.1M
2021-06-25 45.65 46.45 45.47 46.35 0.1M
2021-06-24 45.46 45.84 44.94 45.77 0.0M
2021-06-23 45.94 46.07 45.45 45.56 0.0M
2021-06-22 46.79 46.96 45.86 45.98 0.0M
2021-06-21 45.65 47.31 45.23 47.00 0.1M
2021-06-18 45.74 46.15 44.99 45.25 0.1M
2021-06-17 47.83 47.83 46.10 46.48 0.1M
2021-06-16 46.92 47.80 46.92 47.53 0.1M
2021-06-15 47.23 47.46 46.53 47.16 0.0M
2021-06-14 46.49 47.14 46.49 47.06 0.0M
2021-06-11 46.13 46.48 46.03 46.39 0.0M
2021-06-10 46.80 46.80 46.04 46.22 0.0M
2021-06-09 46.12 46.62 46.06 46.41 0.0M
2021-06-08 45.16 46.05 45.16 45.89 0.0M
2021-06-07 44.27 45.29 44.27 44.95 0.0M
2021-06-04 44.62 44.62 43.82 44.30 0.0M
2021-06-03 44.94 44.94 44.09 44.64 0.0M
2021-06-02 45.83 45.83 44.92 45.17 0.0M
2021-06-01 44.44 45.60 44.44 45.46 0.0M
2021-05-28 43.88 44.46 43.70 44.45 0.1M
2021-05-27 43.53 43.96 43.40 43.70 0.0M
2021-05-26 42.75 43.45 42.23 43.03 0.0M
2021-05-25 42.52 42.94 42.31 42.40 0.0M
2021-05-24 42.26 42.52 42.12 42.39 0.0M
2021-05-21 42.67 42.67 41.90 42.23 0.0M
2021-05-20 41.82 42.24 41.45 42.24 0.0M
2021-05-19 42.51 42.78 41.34 42.02 0.0M
2021-05-18 43.27 43.46 42.97 43.04 0.0M
2021-05-17 43.01 43.17 42.60 43.08 0.0M
2021-05-14 42.45 43.24 42.19 43.06 0.0M
2021-05-13 41.30 42.82 41.30 42.40 0.0M
2021-05-12 42.72 43.00 41.22 41.42 0.1M
2021-05-11 43.25 43.88 42.66 42.79 0.1M
2021-05-10 43.82 44.17 43.73 43.73 0.1M
2021-05-07 44.00 44.94 43.61 43.89 0.1M
2021-05-06 42.76 44.35 42.63 44.18 0.1M
2021-05-05 43.60 43.60 42.48 42.83 0.0M
2021-05-04 43.58 44.06 43.22 43.40 0.0M
2021-05-03 43.50 44.24 43.28 43.81 0.1M
2021-04-30 43.21 43.44 42.90 43.18 0.1M
2021-04-29 42.53 43.31 42.51 43.29 0.0M
2021-04-28 41.61 42.08 41.47 42.08 0.0M
2021-04-27 41.42 41.93 41.04 41.27 0.0M
2021-04-26 41.69 41.79 41.12 41.47 0.0M
2021-04-23 41.08 41.81 40.90 41.39 0.0M
2021-04-22 41.36 41.36 40.52 40.62 0.0M
2021-04-21 40.35 41.35 40.28 41.11 0.0M
2021-04-20 40.81 41.20 40.01 40.59 0.0M
2021-04-19 40.40 40.83 39.76 40.82 0.0M
2021-04-16 40.73 40.73 39.91 40.45 0.1M
2021-04-15 40.36 40.41 39.76 40.41 0.0M
2021-04-14 39.96 40.70 39.89 39.89 0.0M
2021-04-13 40.98 41.18 40.68 41.06 0.1M
2021-04-12 41.19 41.19 40.02 41.00 0.0M
2021-04-09 40.72 41.03 40.46 40.88 0.0M
2021-04-08 40.24 40.81 40.15 40.77 0.0M
2021-04-07 40.80 40.96 40.21 40.55 0.0M
2021-04-06 40.75 41.01 40.28 41.00 0.0M
2021-04-05 41.74 41.74 40.12 40.88 0.1M
2021-04-01 40.26 41.12 39.58 41.12 0.0M
2021-03-31 40.13 40.56 39.67 40.11 0.1M
2021-03-30 40.94 41.13 40.56 40.71 0.0M
2021-03-29 40.91 41.06 39.75 40.25 0.0M
2021-03-26 39.96 41.05 39.57 41.05 0.0M
2021-03-25 38.62 39.95 38.24 39.51 0.0M
2021-03-24 39.50 40.48 38.80 38.80 0.0M
2021-03-23 38.66 39.41 38.64 38.91 0.0M
2021-03-22 39.30 39.52 38.35 39.22 0.1M
2021-03-19 40.47 40.80 39.51 39.56 0.1M
2021-03-18 40.91 41.78 40.36 40.76 0.0M
2021-03-17 41.28 41.28 40.60 41.06 0.0M
2021-03-16 42.30 42.30 40.89 41.12 0.0M
2021-03-15 42.12 42.56 41.27 42.46 0.1M
2021-03-12 42.28 42.65 41.66 42.30 0.1M
2021-03-11 42.61 42.72 41.75 42.00 0.0M
2021-03-10 40.92 42.63 40.77 42.59 0.1M
2021-03-09 42.46 42.46 40.87 41.08 0.0M
2021-03-08 39.45 42.53 39.04 42.26 0.1M
2021-03-05 38.07 39.10 37.34 39.10 0.0M
2021-03-04 38.48 39.75 37.08 37.38 0.1M
2021-03-03 36.24 38.02 36.23 37.73 0.0M
2021-03-02 36.53 36.53 35.84 35.93 0.0M
2021-03-01 35.98 37.10 35.67 36.68 0.0M
2021-02-26 36.68 36.68 35.31 35.42 0.1M
2021-02-25 38.52 38.72 36.40 36.48 0.0M
2021-02-24 37.11 38.41 37.11 38.14 0.0M
2021-02-23 36.39 38.50 36.39 37.13 0.1M
2021-02-22 34.95 36.50 34.95 36.41 0.0M
2021-02-19 34.16 35.22 34.00 35.03 0.0M
2021-02-18 34.56 34.76 33.99 34.20 0.0M
2021-02-17 34.16 34.78 33.87 34.50 0.0M
2021-02-16 34.08 34.52 33.69 34.40 0.0M
2021-02-12 33.72 33.93 33.58 33.87 0.0M
2021-02-11 33.91 34.82 33.21 33.77 0.1M
2021-02-10 33.39 34.53 33.39 33.81 0.0M
2021-02-09 32.51 33.24 32.27 33.18 0.0M
2021-02-08 32.02 32.50 31.82 32.46 0.0M
2021-02-05 31.86 32.18 31.51 31.97 0.0M
2021-02-04 30.59 31.75 30.59 31.54 0.1M
2021-02-03 30.37 30.68 29.86 30.68 0.0M
2021-02-02 30.57 30.85 30.08 30.44 0.1M
2021-02-01 30.13 30.41 29.66 30.28 0.1M
2021-01-29 30.95 31.17 29.65 29.93 0.1M
2021-01-28 30.98 31.38 30.60 31.10 0.1M
2021-01-27 31.00 31.47 30.49 30.70 0.1M
2021-01-26 32.00 32.02 31.18 31.55 0.0M
2021-01-25 31.25 31.89 30.72 31.36 0.0M
2021-01-22 31.05 31.53 30.41 31.53 0.1M
2021-01-21 31.89 31.97 31.00 31.29 0.1M
2021-01-20 31.71 32.21 31.71 31.94 0.1M
2021-01-19 31.84 31.89 31.33 31.63 0.1M
2021-01-15 31.56 32.03 31.21 31.84 0.1M
2021-01-14 31.80 32.24 31.50 31.95 0.1M
2021-01-13 32.07 32.43 31.74 32.02 0.1M
2021-01-12 32.06 32.34 31.75 32.00 0.1M
2021-01-11 32.11 32.46 31.77 32.06 0.1M
2021-01-08 32.46 32.48 31.80 32.48 0.1M
2021-01-07 33.22 33.22 32.08 32.37 0.1M
2021-01-06 31.94 33.86 31.94 33.16 0.1M
2021-01-05 31.30 32.30 31.30 31.50 0.1M
2021-01-04 32.08 32.22 31.15 31.24 0.1M