시장 데이터를 불러오는 중
전체 종목
엑스트라 스페이스 스토리지 과거 주가
Extra Space Storage Inc Common Stock · EXR · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Extra Space Storage Inc Common Stock · EXR · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩178,501 | ₩179,983 | ₩177,754 | ₩179,729 | +0.69% | 116.1만 |
| 2026.10.08 | ₩175,792 | ₩177,901 | ₩174,243 | ₩177,687 | +1.08% | 259.6만 |
| 2026.10.07 | ₩177,781 | ₩179,075 | ₩175,618 | ₩175,792 | -1.12% | 146.6만 |
| 2026.10.06 | ₩178,128 | ₩180,917 | ₩177,407 | ₩178,715 | +0.33% | 168.9만 |
| 2026.10.05 | ₩177,741 | ₩178,648 | ₩176,019 | ₩177,407 | -0.19% | 111.8만 |
| 2026.10.02 | ₩179,222 | ₩180,437 | ₩177,434 | ₩177,861 | -0.76% | 99.9만 |
| 2026.10.01 | ₩175,071 | ₩178,141 | ₩174,377 | ₩177,634 | +1.46% | 165.1만 |
| 2026.09.30 | ₩179,436 | ₩179,436 | ₩175,084 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩175,538 |
| -2.17% |
| 125.4만 |
| 2026.09.29 | ₩174,924 | ₩178,782 | ₩174,457 | ₩178,181 | +1.86% | 149.7만 |
|---|
| 2026.09.28 | ₩177,594 | ₩178,288 | ₩174,550 | ₩175,765 | -1.03% | 120.7만 |
|---|
| 2026.09.25 | ₩176,793 | ₩178,034 | ₩175,565 | ₩177,994 | +0.68% | 106.1만 |
|---|
| 2026.09.24 | ₩179,196 | ₩179,996 | ₩176,206 | ₩176,499 | -1.50% | 145.2만 |
|---|
| 2026.09.23 | ₩178,582 | ₩180,250 | ₩177,500 | ₩178,648 | +0.04% | 241.1만 |
|---|
| 2026.09.22 | ₩184,148 | ₩184,615 | ₩179,823 | ₩180,183 | -2.15% | 210.6만 |
|---|
| 2026.09.21 | ₩183,053 | ₩184,748 | ₩182,372 | ₩183,480 | +0.23% | 138.4만 |
|---|
| 2026.09.18 | ₩184,868 | ₩186,257 | ₩182,479 | ₩182,479 | -1.29% | 312만 |
|---|
| 2026.09.17 | ₩184,348 | ₩185,723 | ₩183,734 | ₩185,576 | +0.67% | 134.5만 |
|---|
| 2026.09.16 | ₩182,212 | ₩185,002 | ₩181,318 | ₩182,105 | -0.06% | 111.1만 |
|---|
| 2026.09.15 | ₩184,094 | ₩185,816 | ₩182,145 | ₩183,267 | -0.45% | 130.4만 |
|---|
| 2026.09.14 | ₩185,135 | ₩187,405 | ₩183,440 | ₩186,070 | +0.50% | 229.8만 |
|---|
| 2026.09.11 | ₩183,454 | ₩185,135 | ₩181,892 | ₩183,720 | +0.15% | 186.4만 |
|---|
| 2026.09.10 | ₩180,824 | ₩183,066 | ₩180,410 | ₩182,132 | +0.72% | 213.4만 |
|---|
| 2026.09.09 | ₩186,016 | ₩187,124 | ₩180,891 | ₩181,038 | -2.68% | 85.8만 |
|---|
| 2026.09.08 | ₩184,868 | ₩187,471 | ₩184,868 | ₩185,749 | +0.48% | 114만 |
|---|
| 2026.09.04 | ₩187,204 | ₩189,327 | ₩185,723 | ₩185,870 | -0.71% | 96.7만 |
|---|
| 2026.09.03 | ₩188,592 | ₩189,046 | ₩186,297 | ₩188,179 | -0.22% | 100.3만 |
|---|
| 2026.09.02 | ₩186,537 | ₩187,765 | ₩184,094 | ₩186,777 | +0.13% | 117.5만 |
|---|
| 2026.09.01 | ₩188,312 | ₩189,487 | ₩185,469 | ₩187,031 | -0.68% | 156.2만 |
|---|
| 2026.08.31 | ₩189,500 | ₩190,168 | ₩186,710 | ₩188,339 | -0.61% | 121.7만 |
|---|
| 2026.08.28 | ₩191,302 | ₩191,929 | ₩190,501 | ₩190,755 | -0.29% | 81.3만 |
|---|
| 2026.08.27 | ₩192,784 | ₩193,918 | ₩190,221 | ₩190,595 | -1.14% | 100.5만 |
|---|
| 2026.08.26 | ₩193,291 | ₩194,626 | ₩191,970 | ₩192,330 | -0.50% | 72.6만 |
|---|
| 2026.08.25 | ₩195,133 | ₩196,201 | ₩192,677 | ₩193,371 | -0.90% | 86.8만 |
|---|
| 2026.08.24 | ₩194,919 | ₩197,269 | ₩193,398 | ₩195,213 | +0.15% | 78.2만 |
|---|
| 2026.08.21 | ₩196,748 | ₩197,042 | ₩195,093 | ₩195,961 | -0.40% | 64.4만 |
|---|
| 2026.08.20 | ₩195,800 | ₩198,056 | ₩195,507 | ₩196,561 | +0.39% | 66.5만 |
|---|
| 2026.08.19 | ₩197,509 | ₩200,178 | ₩196,962 | ₩197,429 | -0.04% | 79.6만 |
|---|
| 2026.08.18 | ₩198,483 | ₩198,630 | ₩196,014 | ₩196,107 | -1.20% | 73.2만 |
|---|
| 2026.08.17 | ₩196,534 | ₩197,148 | ₩195,186 | ₩196,067 | -0.24% | 73.1만 |
|---|
| 2026.08.14 | ₩198,550 | ₩200,205 | ₩197,375 | ₩197,415 | -0.57% | 85.1만 |
|---|
| 2026.08.13 | ₩197,375 | ₩199,618 | ₩196,561 | ₩199,418 | +1.03% | 57.4만 |
|---|
| 2026.08.12 | ₩195,587 | ₩196,761 | ₩193,878 | ₩195,894 | +0.16% | 82.1만 |
|---|
| 2026.08.11 | ₩194,866 | ₩197,122 | ₩194,559 | ₩195,613 | +0.38% | 56.1만 |
|---|
| 2026.08.10 | ₩197,949 | ₩197,949 | ₩193,998 | ₩195,760 | -1.11% | 81만 |
|---|
| 2026.08.07 | ₩199,538 | ₩202,020 | ₩198,697 | ₩199,604 | +0.03% | 87.3만 |
|---|
| 2026.08.06 | ₩203,689 | ₩203,689 | ₩199,164 | ₩199,604 | -2.01% | 96.5만 |
|---|
| 2026.08.05 | ₩200,672 | ₩200,806 | ₩198,203 | ₩200,272 | -0.20% | 89.9만 |
|---|
| 2026.08.04 | ₩198,056 | ₩200,432 | ₩196,681 | ₩200,032 | +1.00% | 120.9만 |
|---|
| 2026.08.03 | ₩198,884 | ₩201,380 | ₩198,643 | ₩199,858 | +0.49% | 168.9만 |
|---|
| 2026.07.31 | ₩197,816 | ₩198,724 | ₩194,506 | ₩197,602 | -0.11% | 157.6만 |
|---|
| 2026.07.30 | ₩204,009 | ₩204,009 | ₩195,547 | ₩197,829 | -3.03% | 202.1만 |
|---|
| 2026.07.29 | ₩207,733 | ₩212,071 | ₩203,289 | ₩204,023 | -1.79% | 278.3만 |
|---|
| 2026.07.28 | ₩199,578 | ₩204,677 | ₩199,137 | ₩203,168 | +1.80% | 197.5만 |
|---|
| 2026.07.27 | ₩196,147 | ₩201,099 | ₩196,147 | ₩197,936 | +0.91% | 150만 |
|---|
| 2026.07.24 | ₩195,774 | ₩198,016 | ₩192,770 | ₩197,162 | +0.71% | 104.8만 |
|---|
| 2026.07.23 | ₩192,503 | ₩195,680 | ₩192,437 | ₩194,105 | +0.83% | 167.2만 |
|---|
| 2026.07.22 | ₩194,172 | ₩195,066 | ₩192,570 | ₩193,611 | -0.29% | 182.7만 |
|---|
| 2026.07.21 | ₩196,201 | ₩196,788 | ₩193,238 | ₩194,279 | -0.98% | 119만 |
|---|
| 2026.07.20 | ₩197,402 | ₩197,402 | ₩194,799 | ₩196,588 | -0.41% | 77.1만 |
|---|
| 2026.07.17 | ₩200,739 | ₩203,849 | ₩197,042 | ₩197,762 | -1.48% | 84.4만 |
|---|
| 2026.07.16 | ₩194,012 | ₩200,833 | ₩193,304 | ₩200,659 | +3.43% | 116.9만 |
|---|
| 2026.07.15 | ₩195,507 | ₩197,189 | ₩192,730 | ₩193,064 | -1.25% | 117.6만 |
|---|
| 2026.07.14 | ₩194,986 | ₩195,213 | ₩193,665 | ₩194,212 | -0.40% | 109.3만 |
|---|
| 2026.07.13 | ₩192,397 | ₩195,133 | ₩192,397 | ₩193,972 | +0.82% | 87.1만 |
|---|
| 2026.07.10 | ₩191,142 | ₩192,877 | ₩190,314 | ₩192,156 | +0.53% | 87.7만 |
|---|
| 2026.07.09 | ₩192,423 | ₩194,025 | ₩189,954 | ₩190,448 | -1.03% | 75.9만 |
|---|
| 2026.07.08 | ₩196,147 | ₩196,147 | ₩191,582 | ₩192,196 | -2.01% | 71.7만 |
|---|
| 2026.07.07 | ₩196,308 | ₩199,591 | ₩195,640 | ₩197,189 | +0.45% | 56.1만 |
|---|
| 2026.07.06 | ₩198,817 | ₩198,817 | ₩193,464 | ₩195,066 | -1.89% | 71.6만 |
|---|
| 2026.07.02 | ₩198,683 | ₩199,818 | ₩197,522 | ₩199,338 | +0.33% | 78.2만 |
|---|
| 2026.07.01 | ₩194,532 | ₩197,576 | ₩194,532 | ₩196,601 | +1.06% | 97.1만 |
|---|
| 2026.06.30 | ₩195,920 | ₩195,920 | ₩193,251 | ₩193,945 | -1.01% | 135.9만 |
|---|
| 2026.06.29 | ₩198,176 | ₩198,176 | ₩195,493 | ₩197,896 | -0.14% | 100.1만 |
|---|
| 2026.06.26 | ₩197,576 | ₩199,725 | ₩197,229 | ₩199,164 | +0.80% | 166.8만 |
|---|
| 2026.06.25 | ₩196,081 | ₩196,935 | ₩192,277 | ₩196,468 | +0.20% | 132만 |
|---|
| 2026.06.24 | ₩198,924 | ₩199,004 | ₩192,971 | ₩194,692 | -2.13% | 169.7만 |
|---|
| 2026.06.23 | ₩195,627 | ₩198,243 | ₩194,572 | ₩197,229 | +0.82% | 127.2만 |
|---|
| 2026.06.22 | ₩192,864 | ₩196,187 | ₩192,864 | ₩194,986 | +1.10% | 138.1만 |
|---|
| 2026.06.18 | ₩193,611 | ₩195,680 | ₩192,530 | ₩193,985 | +0.19% | 260.7만 |
|---|
| 2026.06.17 | ₩194,212 | ₩195,186 | ₩190,581 | ₩192,103 | -1.09% | 156.2만 |
|---|
| 2026.06.16 | ₩198,977 | ₩199,311 | ₩195,120 | ₩195,413 | -1.79% | 138.2만 |
|---|
| 2026.06.15 | ₩200,152 | ₩200,152 | ₩195,533 | ₩195,747 | -2.20% | 124.9만 |
|---|
| 2026.06.12 | ₩199,658 | ₩202,488 | ₩198,977 | ₩201,019 | +0.68% | 89만 |
|---|
| 2026.06.11 | ₩200,913 | ₩202,421 | ₩198,470 | ₩200,566 | -0.17% | 130.7만 |
|---|
| 2026.06.10 | ₩197,963 | ₩202,554 | ₩197,963 | ₩199,685 | +0.87% | 130.5만 |
|---|
| 2026.06.09 | ₩195,306 | ₩200,752 | ₩194,906 | ₩197,856 | +1.31% | 166.3만 |
|---|
| 2026.06.08 | ₩194,759 | ₩194,759 | ₩192,090 | ₩193,545 | -0.62% | 85.8만 |
|---|
| 2026.06.05 | ₩193,531 | ₩196,962 | ₩193,144 | ₩193,958 | +0.22% | 132.2만 |
|---|
| 2026.06.04 | ₩194,199 | ₩195,573 | ₩192,063 | ₩194,706 | +0.26% | 74.7만 |
|---|
| 2026.06.03 | ₩190,368 | ₩194,399 | ₩190,301 | ₩190,928 | +0.29% | 121.5만 |
|---|
| 2026.06.02 | ₩187,458 | ₩189,994 | ₩186,710 | ₩189,927 | +1.32% | 81.8만 |
|---|
| 2026.06.01 | ₩190,701 | ₩191,462 | ₩187,191 | ₩187,298 | -1.78% | 72.9만 |
|---|
| 2026.05.29 | ₩193,411 | ₩194,305 | ₩191,275 | ₩192,624 | -0.41% | 128.6만 |
|---|
| 2026.05.28 | ₩192,517 | ₩196,508 | ₩190,181 | ₩194,626 | +1.10% | 79.6만 |
|---|
| 2026.05.27 | ₩192,637 | ₩194,519 | ₩191,235 | ₩192,784 | +0.08% | 82.2만 |
|---|
| 2026.05.26 | ₩191,449 | ₩193,011 | ₩190,208 | ₩192,196 | +0.39% | 96.8만 |
|---|
| 2026.05.22 | ₩192,984 | ₩194,118 | ₩189,914 | ₩191,275 | -0.89% | 80.2만 |
|---|
| 2026.05.21 | ₩188,392 | ₩192,210 | ₩187,031 | ₩192,090 | +1.96% | 185.2만 |
|---|
| 2026.05.20 | ₩186,257 | ₩192,530 | ₩186,257 | ₩189,874 | +1.94% | 107.3만 |
|---|
| 2026.05.19 | ₩185,229 | ₩187,792 | ₩182,799 | ₩187,284 | +1.11% | 93.6만 |
|---|
| 2026.05.18 | ₩184,054 | ₩186,430 | ₩182,466 | ₩185,896 | +1.00% | 90.9만 |
|---|
| 2026.05.15 | ₩187,872 | ₩188,579 | ₩182,452 | ₩182,733 | -2.74% | 101만 |
|---|
| 2026.05.14 | ₩191,716 | ₩193,411 | ₩188,726 | ₩189,794 | -1.00% | 95.3만 |
|---|
| 2026.05.13 | ₩192,410 | ₩192,490 | ₩189,287 | ₩190,087 | -1.21% | 76.1만 |
|---|
| 2026.05.12 | ₩193,464 | ₩194,345 | ₩190,408 | ₩193,264 | -0.10% | 77만 |
|---|
| 2026.05.11 | ₩191,983 | ₩193,318 | ₩191,396 | ₩192,984 | +0.52% | 93.9만 |
|---|
| 2026.05.08 | ₩191,596 | ₩193,037 | ₩190,982 | ₩191,275 | -0.17% | 64.7만 |
|---|
| 2026.05.07 | ₩191,636 | ₩192,530 | ₩189,714 | ₩191,235 | -0.21% | 126.3만 |
|---|
| 2026.05.06 | ₩189,393 | ₩194,279 | ₩187,698 | ₩192,010 | +1.38% | 114.3만 |
|---|
| 2026.05.05 | ₩186,403 | ₩187,458 | ₩184,962 | ₩186,590 | +0.10% | 101.9만 |
|---|
| 2026.05.04 | ₩188,179 | ₩189,166 | ₩185,296 | ₩185,976 | -1.17% | 78.2만 |
|---|
| 2026.05.01 | ₩191,622 | ₩191,743 | ₩189,166 | ₩189,567 | -1.07% | 108.4만 |
|---|
| 2026.04.30 | ₩186,497 | ₩191,823 | ₩186,297 | ₩191,315 | +2.58% | 191.5만 |
|---|
| 2026.04.29 | ₩186,831 | ₩190,021 | ₩185,296 | ₩187,578 | +0.40% | 198.7만 |
|---|
| 2026.04.28 | ₩187,338 | ₩189,073 | ₩184,201 | ₩188,232 | +0.48% | 252.5만 |
|---|
| 2026.04.27 | ₩189,607 | ₩190,608 | ₩186,217 | ₩186,257 | -1.77% | 113.8만 |
|---|
| 2026.04.24 | ₩190,528 | ₩191,849 | ₩188,899 | ₩189,660 | -0.46% | 127.7만 |
|---|
| 2026.04.23 | ₩190,047 | ₩191,396 | ₩187,978 | ₩190,421 | +0.20% | 144.7만 |
|---|
| 2026.04.22 | ₩192,730 | ₩193,571 | ₩187,605 | ₩188,592 | -2.15% | 120.1만 |
|---|
| 2026.04.21 | ₩195,760 | ₩196,548 | ₩191,729 | ₩191,729 | -2.06% | 126.7만 |
|---|
| 2026.04.20 | ₩192,904 | ₩196,174 | ₩192,330 | ₩196,147 | +1.68% | 108.3만 |
|---|
| 2026.04.17 | ₩188,940 | ₩195,133 | ₩188,940 | ₩194,025 | +2.69% | 114.1만 |
|---|
| 2026.04.16 | ₩189,020 | ₩190,061 | ₩188,099 | ₩189,060 | +0.02% | 80만 |
|---|
| 2026.04.15 | ₩187,752 | ₩188,366 | ₩185,389 | ₩188,285 | +0.28% | 127.5만 |
|---|
| 2026.04.14 | ₩186,564 | ₩189,153 | ₩185,576 | ₩188,779 | +1.19% | 102.5만 |
|---|
| 2026.04.13 | ₩184,188 | ₩186,750 | ₩183,013 | ₩186,537 | +1.28% | 82.8만 |
|---|
| 2026.04.10 | ₩186,337 | ₩187,912 | ₩184,521 | ₩185,362 | -0.52% | 97.2만 |
|---|
| 2026.04.09 | ₩182,533 | ₩186,363 | ₩182,439 | ₩185,816 | +1.80% | 129.9만 |
|---|
| 2026.04.08 | ₩180,477 | ₩185,322 | ₩180,290 | ₩183,841 | +1.86% | 170.1만 |
|---|
| 2026.04.07 | ₩178,728 | ₩179,342 | ₩176,459 | ₩177,460 | -0.71% | 116.3만 |
|---|
| 2026.04.06 | ₩178,782 | ₩179,649 | ₩177,540 | ₩178,942 | +0.09% | 53.6만 |
|---|
| 2026.04.02 | ₩176,206 | ₩179,156 | ₩175,405 | ₩178,675 | +1.40% | 85.8만 |
|---|
| 2026.04.01 | ₩174,631 | ₩177,180 | ₩174,083 | ₩176,846 | +1.27% | 112.9만 |
|---|
| 2026.03.31 | ₩173,242 | ₩176,166 | ₩171,187 | ₩175,031 | +1.03% | 149.4만 |
|---|
| 2026.03.30 | ₩174,604 | ₩175,832 | ₩170,413 | ₩171,227 | -1.93% | 99.8만 |
|---|
| 2026.03.27 | ₩173,710 | ₩175,151 | ₩171,908 | ₩172,135 | -0.91% | 110.7만 |
|---|
| 2026.03.26 | ₩172,615 | ₩175,872 | ₩172,442 | ₩174,177 | +0.90% | 100.7만 |
|---|
| 2026.03.25 | ₩174,591 | ₩175,178 | ₩170,386 | ₩173,509 | -0.62% | 125.1만 |
|---|
| 2026.03.24 | ₩174,484 | ₩175,912 | ₩172,762 | ₩173,242 | -0.71% | 148.1만 |
|---|
| 2026.03.23 | ₩177,661 | ₩179,569 | ₩174,804 | ₩175,965 | -0.95% | 138만 |
|---|
| 2026.03.20 | ₩180,250 | ₩181,625 | ₩172,815 | ₩173,870 | -3.54% | 210.2만 |
|---|
| 2026.03.19 | ₩181,425 | ₩182,920 | ₩180,197 | ₩181,518 | +0.05% | 108.9만 |
|---|
| 2026.03.18 | ₩184,548 | ₩185,923 | ₩181,798 | ₩182,025 | -1.37% | 116만 |
|---|
| 2026.03.17 | ₩191,436 | ₩191,436 | ₩183,987 | ₩184,682 | -3.53% | 211.8만 |
|---|
| 2026.03.16 | ₩189,220 | ₩190,648 | ₩185,055 | ₩186,203 | -1.59% | 153.4만 |
|---|
| 2026.03.13 | ₩189,847 | ₩190,301 | ₩187,498 | ₩188,699 | -0.60% | 83.9만 |
|---|
| 2026.03.12 | ₩186,791 | ₩189,006 | ₩185,215 | ₩187,111 | +0.17% | 150.5만 |
|---|
| 2026.03.11 | ₩194,826 | ₩194,826 | ₩188,045 | ₩188,899 | -3.04% | 127.1만 |
|---|
| 2026.03.10 | ₩194,866 | ₩198,136 | ₩192,677 | ₩195,787 | +0.47% | 98.5만 |
|---|
| 2026.03.09 | ₩193,798 | ₩196,147 | ₩189,727 | ₩195,266 | +0.76% | 88.9만 |
|---|
| 2026.03.06 | ₩196,681 | ₩196,681 | ₩193,024 | ₩195,707 | -0.50% | 105.1만 |
|---|
| 2026.03.05 | ₩197,282 | ₩197,843 | ₩195,854 | ₩196,882 | -0.20% | 83.1만 |
|---|
| 2026.03.04 | ₩199,257 | ₩200,913 | ₩196,081 | ₩200,699 | +0.72% | 91.4만 |
|---|
| 2026.03.03 | ₩200,205 | ₩201,633 | ₩196,441 | ₩199,898 | -0.15% | 85.2만 |
|---|
| 2026.03.02 | ₩199,604 | ₩204,877 | ₩199,271 | ₩203,756 | +2.08% | 121.1만 |
|---|
| 2026.02.27 | ₩196,214 | ₩202,341 | ₩195,787 | ₩201,593 | +2.74% | 179.4만 |
|---|
| 2026.02.26 | ₩197,429 | ₩198,617 | ₩195,680 | ₩197,068 | -0.18% | 94.6만 |
|---|
| 2026.02.25 | ₩200,512 | ₩200,752 | ₩195,934 | ₩196,041 | -2.23% | 108.8만 |
|---|
| 2026.02.24 | ₩200,339 | ₩201,580 | ₩197,909 | ₩199,791 | -0.27% | 113.1만 |
|---|
| 2026.02.23 | ₩203,088 | ₩207,146 | ₩199,658 | ₩200,766 | -1.14% | 170.2만 |
|---|
| 2026.02.20 | ₩200,579 | ₩204,490 | ₩195,467 | ₩203,889 | +1.65% | 226.6만 |
|---|
| 2026.02.19 | ₩191,315 | ₩195,560 | ₩191,315 | ₩194,999 | +1.93% | 132.2만 |
|---|
| 2026.02.18 | ₩196,922 | ₩198,523 | ₩193,251 | ₩193,785 | -1.59% | 162.8만 |
|---|
| 2026.02.17 | ₩196,414 | ₩198,924 | ₩194,773 | ₩197,335 | +0.47% | 132.5만 |
|---|
| 2026.02.13 | ₩191,676 | ₩195,453 | ₩187,605 | ₩195,360 | +1.92% | 216.1만 |
|---|
| 2026.02.12 | ₩190,955 | ₩194,279 | ₩189,540 | ₩192,664 | +0.89% | 223.1만 |
|---|
| 2026.02.11 | ₩188,499 | ₩190,248 | ₩186,443 | ₩190,181 | +0.89% | 105.2만 |
|---|
| 2026.02.10 | ₩187,578 | ₩190,448 | ₩185,282 | ₩188,793 | +0.65% | 107.1만 |
|---|
| 2026.02.09 | ₩187,658 | ₩188,232 | ₩185,603 | ₩187,351 | -0.16% | 91.3만 |
|---|
| 2026.02.06 | ₩185,936 | ₩187,511 | ₩184,962 | ₩186,884 | +0.51% | 126만 |
|---|
| 2026.02.05 | ₩186,350 | ₩187,525 | ₩183,801 | ₩184,922 | -0.77% | 130만 |
|---|
| 2026.02.04 | ₩185,322 | ₩190,475 | ₩184,375 | ₩189,153 | +2.07% | 173.7만 |
|---|
| 2026.02.03 | ₩181,144 | ₩186,417 | ₩180,757 | ₩184,361 | +1.78% | 188.8만 |
|---|
| 2026.02.02 | ₩183,921 | ₩184,548 | ₩180,317 | ₩180,464 | -1.88% | 109.2만 |
|---|
| 2026.01.30 | ₩184,214 | ₩184,481 | ₩181,945 | ₩184,161 | -0.03% | 228.9만 |
|---|
| 2026.01.29 | ₩183,961 | ₩186,203 | ₩182,533 | ₩185,362 | +0.76% | 166만 |
|---|
| 2026.01.28 | ₩187,391 | ₩188,459 | ₩182,426 | ₩183,080 | -2.30% | 95.9만 |
|---|
| 2026.01.27 | ₩185,990 | ₩187,765 | ₩185,175 | ₩186,590 | +0.32% | 118.9만 |
|---|
| 2026.01.26 | ₩189,006 | ₩189,580 | ₩186,697 | ₩186,991 | -1.07% | 96.9만 |
|---|
| 2026.01.23 | ₩192,624 | ₩192,850 | ₩188,713 | ₩188,899 | -1.93% | 122.9만 |
|---|
| 2026.01.22 | ₩193,905 | ₩195,266 | ₩191,582 | ₩191,889 | -1.04% | 120.2만 |
|---|
| 2026.01.21 | ₩194,959 | ₩195,720 | ₩192,063 | ₩194,105 | -0.44% | 168.1만 |
|---|
| 2026.01.20 | ₩198,657 | ₩198,657 | ₩194,239 | ₩194,252 | -2.22% | 165.8만 |
|---|
| 2026.01.16 | ₩194,959 | ₩200,205 | ₩193,665 | ₩198,710 | +1.92% | 167.7만 |
|---|
| 2026.01.15 | ₩194,185 | ₩196,561 | ₩190,915 | ₩196,388 | +1.13% | 127.1만 |
|---|
| 2026.01.14 | ₩187,111 | ₩193,758 | ₩186,871 | ₩193,171 | +3.24% | 172.9만 |
|---|
| 2026.01.13 | ₩186,177 | ₩187,738 | ₩183,187 | ₩187,538 | +0.73% | 115.8만 |
|---|
| 2026.01.12 | ₩186,443 | ₩188,873 | ₩185,603 | ₩187,364 | +0.49% | 113.7만 |
|---|
| 2026.01.09 | ₩182,079 | ₩186,630 | ₩182,079 | ₩185,803 | +2.05% | 130.8만 |
|---|
| 2026.01.08 | ₩176,753 | ₩182,519 | ₩176,152 | ₩181,999 | +2.97% | 162.2만 |
|---|
| 2026.01.07 | ₩181,612 | ₩182,239 | ₩177,754 | ₩178,702 | -1.60% | 150.2만 |
|---|
| 2026.01.06 | ₩172,735 | ₩182,306 | ₩172,735 | ₩180,811 | +4.68% | 158.3만 |
|---|
| 2026.01.05 | ₩174,284 | ₩176,379 | ₩173,776 | ₩174,991 | +0.41% | 159.7만 |
|---|
| 2026.01.02 | ₩173,603 | ₩174,978 | ₩172,655 | ₩174,817 | +0.70% | 142.9만 |
|---|
| 2025.12.31 | ₩175,525 | ₩175,859 | ₩173,776 | ₩173,816 | -0.97% | 80.7만 |
|---|
| 2025.12.30 | ₩174,203 | ₩175,819 | ₩173,523 | ₩175,605 | +0.80% | 73.5만 |
|---|
| 2025.12.29 | ₩175,378 | ₩175,391 | ₩173,896 | ₩174,510 | -0.49% | 70.9만 |
|---|
| 2025.12.26 | ₩173,696 | ₩174,831 | ₩173,296 | ₩174,577 | +0.51% | 53.2만 |
|---|
| 2025.12.24 | ₩172,535 | ₩174,337 | ₩172,361 | ₩173,870 | +0.77% | 49.7만 |
|---|
| 2025.12.23 | ₩174,724 | ₩174,857 | ₩172,375 | ₩172,722 | -1.15% | 133.1만 |
|---|
| 2025.12.22 | ₩172,895 | ₩175,765 | ₩172,215 | ₩174,537 | +0.95% | 115.3만 |
|---|
| 2025.12.19 | ₩174,243 | ₩174,951 | ₩172,682 | ₩173,616 | -0.36% | 288.1만 |
|---|
| 2025.12.18 | ₩176,473 | ₩177,073 | ₩174,217 | ₩174,711 | -1.00% | 122.5만 |
|---|
| 2025.12.17 | ₩175,325 | ₩178,021 | ₩172,789 | ₩176,032 | +0.40% | 157.2만 |
|---|
| 2025.12.16 | ₩177,887 | ₩178,582 | ₩174,404 | ₩174,457 | -1.93% | 133.8만 |
|---|
| 2025.12.15 | ₩178,181 | ₩179,075 | ₩176,753 | ₩177,928 | -0.14% | 162.6만 |
|---|
| 2025.12.12 | ₩179,182 | ₩179,770 | ₩178,261 | ₩179,503 | +0.18% | 172.9만 |
|---|
| 2025.12.11 | ₩174,671 | ₩177,594 | ₩173,856 | ₩177,554 | +1.65% | 135.1만 |
|---|
| 2025.12.10 | ₩169,278 | ₩173,776 | ₩169,278 | ₩173,216 | +2.33% | 192.5만 |
|---|
| 2025.12.09 | ₩171,854 | ₩173,256 | ₩167,796 | ₩169,105 | -1.60% | 153.9만 |
|---|
| 2025.12.08 | ₩172,522 | ₩174,083 | ₩171,427 | ₩171,574 | -0.55% | 110.4만 |
|---|
| 2025.12.05 | ₩173,856 | ₩174,577 | ₩172,508 | ₩172,935 | -0.53% | 115.8만 |
|---|
| 2025.12.04 | ₩176,299 | ₩177,033 | ₩174,711 | ₩174,978 | -0.75% | 97.5만 |
|---|
| 2025.12.03 | ₩177,340 | ₩178,395 | ₩176,099 | ₩176,513 | -0.47% | 99.2만 |
|---|
| 2025.12.02 | ₩176,873 | ₩177,540 | ₩174,871 | ₩176,886 | +0.01% | 99.7만 |
|---|
| 2025.12.01 | ₩176,526 | ₩177,887 | ₩175,071 | ₩176,112 | -0.23% | 99.3만 |
|---|
| 2025.11.28 | ₩177,287 | ₩179,382 | ₩177,287 | ₩177,754 | +0.26% | 37.1만 |
|---|
| 2025.11.26 | ₩176,513 | ₩178,995 | ₩176,513 | ₩177,914 | +0.79% | 93.7만 |
|---|
| 2025.11.25 | ₩175,111 | ₩178,194 | ₩175,058 | ₩176,686 | +0.90% | 98.1만 |
|---|
| 2025.11.24 | ₩175,765 | ₩176,459 | ₩172,882 | ₩173,990 | -1.01% | 112.6만 |
|---|
| 2025.11.21 | ₩172,708 | ₩177,874 | ₩172,655 | ₩175,472 | +1.60% | 115.4만 |
|---|
| 2025.11.20 | ₩173,990 | ₩174,350 | ₩171,200 | ₩171,934 | -1.18% | 149.1만 |
|---|
| 2025.11.19 | ₩174,764 | ₩174,764 | ₩171,080 | ₩172,749 | -1.15% | 83.8만 |
|---|
| 2025.11.18 | ₩173,696 | ₩175,018 | ₩172,201 | ₩173,977 | +0.16% | 87.8만 |
|---|
| 2025.11.17 | ₩177,887 | ₩177,994 | ₩173,790 | ₩174,257 | -2.04% | 113.9만 |
|---|
| 2025.11.14 | ₩176,953 | ₩177,954 | ₩175,765 | ₩177,407 | +0.26% | 117.1만 |
|---|
| 2025.11.13 | ₩176,860 | ₩178,301 | ₩175,805 | ₩176,112 | -0.42% | 120.2만 |
|---|
| 2025.11.12 | ₩178,168 | ₩179,596 | ₩176,419 | ₩177,033 | -0.64% | 174.5만 |
|---|
| 2025.11.11 | ₩175,538 | ₩178,822 | ₩175,538 | ₩178,768 | +1.84% | 124.8만 |
|---|
| 2025.11.10 | ₩176,286 | ₩177,527 | ₩172,508 | ₩174,190 | -1.19% | 95.4만 |
|---|
| 2025.11.07 | ₩175,712 | ₩177,968 | ₩174,270 | ₩177,767 | +1.17% | 86.7만 |
|---|
| 2025.11.06 | ₩176,459 | ₩177,580 | ₩174,564 | ₩174,938 | -0.86% | 105.5만 |
|---|
| 2025.11.05 | ₩176,166 | ₩177,914 | ₩175,578 | ₩177,540 | +0.78% | 138.1만 |
|---|
| 2025.11.04 | ₩175,792 | ₩175,792 | ₩173,149 | ₩175,418 | -0.21% | 133.4만 |
|---|
| 2025.11.03 | ₩176,152 | ₩177,354 | ₩173,856 | ₩175,124 | -0.58% | 157.6만 |
|---|
| 2025.10.31 | ₩178,622 | ₩180,517 | ₩177,554 | ₩178,248 | -0.21% | 255.1만 |
|---|
| 2025.10.30 | ₩183,654 | ₩185,536 | ₩174,417 | ₩179,930 | -2.03% | 303만 |
|---|
| 2025.10.29 | ₩193,945 | ₩195,587 | ₩188,913 | ₩189,220 | -2.44% | 122.8만 |
|---|
| 2025.10.28 | ₩199,645 | ₩199,645 | ₩195,867 | ₩196,107 | -1.77% | 68.6만 |
|---|
| 2025.10.27 | ₩200,005 | ₩200,632 | ₩198,817 | ₩199,564 | -0.22% | 89만 |
|---|
| 2025.10.24 | ₩202,968 | ₩203,742 | ₩200,512 | ₩200,566 | -1.18% | 60.4만 |
|---|
| 2025.10.23 | ₩203,916 | ₩203,916 | ₩199,524 | ₩201,300 | -1.28% | 57.6만 |
|---|
| 2025.10.22 | ₩200,819 | ₩203,622 | ₩200,512 | ₩203,008 | +1.09% | 71.6만 |
|---|
| 2025.10.21 | ₩202,528 | ₩203,008 | ₩200,632 | ₩200,953 | -0.78% | 78.9만 |
|---|
| 2025.10.20 | ₩203,382 | ₩204,837 | ₩200,792 | ₩202,181 | -0.59% | 74.2만 |
|---|
| 2025.10.17 | ₩202,621 | ₩203,689 | ₩200,766 | ₩202,274 | -0.17% | 119.1만 |
|---|
| 2025.10.16 | ₩199,805 | ₩204,143 | ₩198,977 | ₩202,888 | +1.54% | 96.1만 |
|---|
| 2025.10.15 | ₩198,550 | ₩202,955 | ₩198,136 | ₩199,137 | +0.30% | 116.1만 |
|---|
| 2025.10.14 | ₩194,132 | ₩198,417 | ₩193,184 | ₩197,335 | +1.65% | 128.4만 |
|---|
| 2025.10.13 | ₩189,994 | ₩193,878 | ₩189,874 | ₩193,571 | +1.88% | 116.3만 |
|---|
| 2025.10.10 | ₩190,875 | ₩193,238 | ₩189,113 | ₩189,513 | -0.71% | 104만 |
|---|