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 | ₩179,115 | ₩180,602 | ₩178,365 | ₩180,348 | +0.69% | 116.1만 |
| 2026.10.08 | ₩176,396 | ₩178,513 | ₩174,843 | ₩178,298 | +1.08% | 259.6만 |
| 2026.10.07 | ₩178,392 | ₩179,691 | ₩176,222 | ₩176,396 | -1.12% | 146.6만 |
| 2026.10.06 | ₩178,740 | ₩181,540 | ₩178,017 | ₩179,330 | +0.33% | 168.9만 |
| 2026.10.05 | ₩178,352 | ₩179,263 | ₩176,624 | ₩178,017 | -0.19% | 111.8만 |
| 2026.10.02 | ₩179,839 | ₩181,057 | ₩178,044 | ₩178,472 | -0.76% | 99.9만 |
| 2026.10.01 | ₩175,673 | ₩178,754 | ₩174,977 | ₩178,245 | +1.46% | 165.1만 |
| 2026.09.30 | ₩180,053 | ₩180,053 | ₩175,686 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩176,142 |
| -2.17% |
| 125.4만 |
| 2026.09.29 | ₩175,526 | ₩179,397 | ₩175,057 | ₩178,794 | +1.86% | 149.7만 |
|---|
| 2026.09.28 | ₩178,205 | ₩178,901 | ₩175,151 | ₩176,370 | -1.03% | 120.7만 |
|---|
| 2026.09.25 | ₩177,401 | ₩178,647 | ₩176,169 | ₩178,606 | +0.68% | 106.1만 |
|---|
| 2026.09.24 | ₩179,812 | ₩180,615 | ₩176,812 | ₩177,106 | -1.50% | 145.2만 |
|---|
| 2026.09.23 | ₩179,196 | ₩180,870 | ₩178,111 | ₩179,263 | +0.04% | 241.1만 |
|---|
| 2026.09.22 | ₩184,781 | ₩185,250 | ₩180,441 | ₩180,803 | -2.15% | 210.6만 |
|---|
| 2026.09.21 | ₩183,683 | ₩185,384 | ₩182,999 | ₩184,111 | +0.23% | 138.4만 |
|---|
| 2026.09.18 | ₩185,504 | ₩186,897 | ₩183,107 | ₩183,107 | -1.29% | 312만 |
|---|
| 2026.09.17 | ₩184,982 | ₩186,361 | ₩184,366 | ₩186,214 | +0.67% | 134.5만 |
|---|
| 2026.09.16 | ₩182,839 | ₩185,638 | ₩181,941 | ₩182,732 | -0.06% | 111.1만 |
|---|
| 2026.09.15 | ₩184,727 | ₩186,455 | ₩182,772 | ₩183,897 | -0.45% | 130.4만 |
|---|
| 2026.09.14 | ₩185,772 | ₩188,049 | ₩184,071 | ₩186,710 | +0.50% | 229.8만 |
|---|
| 2026.09.11 | ₩184,084 | ₩185,772 | ₩182,517 | ₩184,352 | +0.15% | 186.4만 |
|---|
| 2026.09.10 | ₩181,446 | ₩183,696 | ₩181,031 | ₩182,758 | +0.72% | 213.4만 |
|---|
| 2026.09.09 | ₩186,656 | ₩187,768 | ₩181,513 | ₩181,660 | -2.68% | 85.8만 |
|---|
| 2026.09.08 | ₩185,504 | ₩188,116 | ₩185,504 | ₩186,388 | +0.48% | 114만 |
|---|
| 2026.09.04 | ₩187,848 | ₩189,978 | ₩186,361 | ₩186,509 | -0.71% | 96.7만 |
|---|
| 2026.09.03 | ₩189,241 | ₩189,696 | ₩186,937 | ₩188,826 | -0.22% | 100.3만 |
|---|
| 2026.09.02 | ₩187,178 | ₩188,411 | ₩184,727 | ₩187,419 | +0.13% | 117.5만 |
|---|
| 2026.09.01 | ₩188,960 | ₩190,138 | ₩186,107 | ₩187,674 | -0.68% | 156.2만 |
|---|
| 2026.08.31 | ₩190,152 | ₩190,821 | ₩187,352 | ₩188,987 | -0.61% | 121.7만 |
|---|
| 2026.08.28 | ₩191,960 | ₩192,589 | ₩191,156 | ₩191,411 | -0.29% | 81.3만 |
|---|
| 2026.08.27 | ₩193,447 | ₩194,585 | ₩190,875 | ₩191,250 | -1.14% | 100.5만 |
|---|
| 2026.08.26 | ₩193,956 | ₩195,295 | ₩192,630 | ₩192,991 | -0.50% | 72.6만 |
|---|
| 2026.08.25 | ₩195,804 | ₩196,875 | ₩193,340 | ₩194,036 | -0.90% | 86.8만 |
|---|
| 2026.08.24 | ₩195,590 | ₩197,947 | ₩194,063 | ₩195,884 | +0.15% | 78.2만 |
|---|
| 2026.08.21 | ₩197,425 | ₩197,719 | ₩195,764 | ₩196,634 | -0.40% | 64.4만 |
|---|
| 2026.08.20 | ₩196,474 | ₩198,737 | ₩196,179 | ₩197,237 | +0.39% | 66.5만 |
|---|
| 2026.08.19 | ₩198,188 | ₩200,867 | ₩197,639 | ₩198,108 | -0.04% | 79.6만 |
|---|
| 2026.08.18 | ₩199,166 | ₩199,313 | ₩196,688 | ₩196,782 | -1.20% | 73.2만 |
|---|
| 2026.08.17 | ₩197,210 | ₩197,826 | ₩195,858 | ₩196,742 | -0.24% | 73.1만 |
|---|
| 2026.08.14 | ₩199,233 | ₩200,894 | ₩198,054 | ₩198,094 | -0.57% | 85.1만 |
|---|
| 2026.08.13 | ₩198,054 | ₩200,304 | ₩197,237 | ₩200,103 | +1.03% | 57.4만 |
|---|
| 2026.08.12 | ₩196,259 | ₩197,438 | ₩194,545 | ₩196,567 | +0.16% | 82.1만 |
|---|
| 2026.08.11 | ₩195,536 | ₩197,800 | ₩195,228 | ₩196,286 | +0.38% | 56.1만 |
|---|
| 2026.08.10 | ₩198,630 | ₩198,630 | ₩194,665 | ₩196,433 | -1.11% | 81만 |
|---|
| 2026.08.07 | ₩200,224 | ₩202,715 | ₩199,380 | ₩200,291 | +0.03% | 87.3만 |
|---|
| 2026.08.06 | ₩204,389 | ₩204,389 | ₩199,849 | ₩200,291 | -2.01% | 96.5만 |
|---|
| 2026.08.05 | ₩201,362 | ₩201,496 | ₩198,885 | ₩200,961 | -0.20% | 89.9만 |
|---|
| 2026.08.04 | ₩198,737 | ₩201,121 | ₩197,358 | ₩200,719 | +1.00% | 120.9만 |
|---|
| 2026.08.03 | ₩199,568 | ₩202,072 | ₩199,327 | ₩200,545 | +0.49% | 168.9만 |
|---|
| 2026.07.31 | ₩198,496 | ₩199,407 | ₩195,174 | ₩198,282 | -0.11% | 157.6만 |
|---|
| 2026.07.30 | ₩204,711 | ₩204,711 | ₩196,219 | ₩198,510 | -3.03% | 202.1만 |
|---|
| 2026.07.29 | ₩208,448 | ₩212,801 | ₩203,988 | ₩204,724 | -1.79% | 278.3만 |
|---|
| 2026.07.28 | ₩200,264 | ₩205,381 | ₩199,822 | ₩203,867 | +1.80% | 197.5만 |
|---|
| 2026.07.27 | ₩196,822 | ₩201,791 | ₩196,822 | ₩198,617 | +0.91% | 150만 |
|---|
| 2026.07.24 | ₩196,447 | ₩198,697 | ₩193,433 | ₩197,840 | +0.71% | 104.8만 |
|---|
| 2026.07.23 | ₩193,165 | ₩196,353 | ₩193,098 | ₩194,773 | +0.83% | 167.2만 |
|---|
| 2026.07.22 | ₩194,840 | ₩195,737 | ₩193,232 | ₩194,277 | -0.29% | 182.7만 |
|---|
| 2026.07.21 | ₩196,875 | ₩197,465 | ₩193,902 | ₩194,947 | -0.98% | 119만 |
|---|
| 2026.07.20 | ₩198,081 | ₩198,081 | ₩195,469 | ₩197,264 | -0.41% | 77.1만 |
|---|
| 2026.07.17 | ₩201,429 | ₩204,550 | ₩197,719 | ₩198,443 | -1.48% | 84.4만 |
|---|
| 2026.07.16 | ₩194,679 | ₩201,523 | ₩193,969 | ₩201,349 | +3.43% | 116.9만 |
|---|
| 2026.07.15 | ₩196,179 | ₩197,867 | ₩193,393 | ₩193,728 | -1.25% | 117.6만 |
|---|
| 2026.07.14 | ₩195,657 | ₩195,884 | ₩194,331 | ₩194,880 | -0.40% | 109.3만 |
|---|
| 2026.07.13 | ₩193,058 | ₩195,804 | ₩193,058 | ₩194,639 | +0.82% | 87.1만 |
|---|
| 2026.07.10 | ₩191,799 | ₩193,540 | ₩190,969 | ₩192,817 | +0.53% | 87.7만 |
|---|
| 2026.07.09 | ₩193,085 | ₩194,692 | ₩190,607 | ₩191,103 | -1.03% | 75.9만 |
|---|
| 2026.07.08 | ₩196,822 | ₩196,822 | ₩192,241 | ₩192,857 | -2.01% | 71.7만 |
|---|
| 2026.07.07 | ₩196,983 | ₩200,277 | ₩196,313 | ₩197,867 | +0.45% | 56.1만 |
|---|
| 2026.07.06 | ₩199,501 | ₩199,501 | ₩194,130 | ₩195,737 | -1.89% | 71.6만 |
|---|
| 2026.07.02 | ₩199,367 | ₩200,505 | ₩198,201 | ₩200,023 | +0.33% | 78.2만 |
|---|
| 2026.07.01 | ₩195,201 | ₩198,255 | ₩195,201 | ₩197,277 | +1.06% | 97.1만 |
|---|
| 2026.06.30 | ₩196,594 | ₩196,594 | ₩193,915 | ₩194,612 | -1.01% | 135.9만 |
|---|
| 2026.06.29 | ₩198,858 | ₩198,858 | ₩196,166 | ₩198,576 | -0.14% | 100.1만 |
|---|
| 2026.06.26 | ₩198,255 | ₩200,411 | ₩197,907 | ₩199,849 | +0.80% | 166.8만 |
|---|
| 2026.06.25 | ₩196,755 | ₩197,612 | ₩192,938 | ₩197,143 | +0.20% | 132만 |
|---|
| 2026.06.24 | ₩199,608 | ₩199,688 | ₩193,634 | ₩195,362 | -2.13% | 169.7만 |
|---|
| 2026.06.23 | ₩196,300 | ₩198,925 | ₩195,241 | ₩197,907 | +0.82% | 127.2만 |
|---|
| 2026.06.22 | ₩193,527 | ₩196,862 | ₩193,527 | ₩195,657 | +1.10% | 138.1만 |
|---|
| 2026.06.18 | ₩194,277 | ₩196,353 | ₩193,192 | ₩194,652 | +0.19% | 260.7만 |
|---|
| 2026.06.17 | ₩194,880 | ₩195,858 | ₩191,237 | ₩192,764 | -1.09% | 156.2만 |
|---|
| 2026.06.16 | ₩199,661 | ₩199,996 | ₩195,791 | ₩196,085 | -1.79% | 138.2만 |
|---|
| 2026.06.15 | ₩200,840 | ₩200,840 | ₩196,206 | ₩196,420 | -2.20% | 124.9만 |
|---|
| 2026.06.12 | ₩200,344 | ₩203,184 | ₩199,661 | ₩201,711 | +0.68% | 89만 |
|---|
| 2026.06.11 | ₩201,603 | ₩203,117 | ₩199,152 | ₩201,255 | -0.17% | 130.7만 |
|---|
| 2026.06.10 | ₩198,643 | ₩203,251 | ₩198,643 | ₩200,371 | +0.87% | 130.5만 |
|---|
| 2026.06.09 | ₩195,978 | ₩201,443 | ₩195,576 | ₩198,536 | +1.31% | 166.3만 |
|---|
| 2026.06.08 | ₩195,429 | ₩195,429 | ₩192,750 | ₩194,210 | -0.62% | 85.8만 |
|---|
| 2026.06.05 | ₩194,197 | ₩197,639 | ₩193,808 | ₩194,625 | +0.22% | 132.2만 |
|---|
| 2026.06.04 | ₩194,866 | ₩196,246 | ₩192,723 | ₩195,375 | +0.26% | 74.7만 |
|---|
| 2026.06.03 | ₩191,022 | ₩195,067 | ₩190,955 | ₩191,585 | +0.29% | 121.5만 |
|---|
| 2026.06.02 | ₩188,103 | ₩190,647 | ₩187,352 | ₩190,580 | +1.32% | 81.8만 |
|---|
| 2026.06.01 | ₩191,357 | ₩192,121 | ₩187,835 | ₩187,942 | -1.78% | 72.9만 |
|---|
| 2026.05.29 | ₩194,076 | ₩194,974 | ₩191,933 | ₩193,286 | -0.41% | 128.6만 |
|---|
| 2026.05.28 | ₩193,179 | ₩197,184 | ₩190,835 | ₩195,295 | +1.10% | 79.6만 |
|---|
| 2026.05.27 | ₩193,299 | ₩195,188 | ₩191,893 | ₩193,447 | +0.08% | 82.2만 |
|---|
| 2026.05.26 | ₩192,107 | ₩193,674 | ₩190,862 | ₩192,857 | +0.39% | 96.8만 |
|---|
| 2026.05.22 | ₩193,648 | ₩194,786 | ₩190,567 | ₩191,933 | -0.89% | 80.2만 |
|---|
| 2026.05.21 | ₩189,040 | ₩192,871 | ₩187,674 | ₩192,750 | +1.96% | 185.2만 |
|---|
| 2026.05.20 | ₩186,897 | ₩193,192 | ₩186,897 | ₩190,527 | +1.94% | 107.3만 |
|---|
| 2026.05.19 | ₩185,866 | ₩188,437 | ₩183,428 | ₩187,928 | +1.11% | 93.6만 |
|---|
| 2026.05.18 | ₩184,687 | ₩187,071 | ₩183,093 | ₩186,535 | +1.00% | 90.9만 |
|---|
| 2026.05.15 | ₩188,518 | ₩189,228 | ₩183,080 | ₩183,361 | -2.74% | 101만 |
|---|
| 2026.05.14 | ₩192,375 | ₩194,076 | ₩189,375 | ₩190,446 | -1.00% | 95.3만 |
|---|
| 2026.05.13 | ₩193,072 | ₩193,152 | ₩189,937 | ₩190,741 | -1.21% | 76.1만 |
|---|
| 2026.05.12 | ₩194,130 | ₩195,014 | ₩191,063 | ₩193,929 | -0.10% | 77만 |
|---|
| 2026.05.11 | ₩192,643 | ₩193,982 | ₩192,054 | ₩193,648 | +0.52% | 93.9만 |
|---|
| 2026.05.08 | ₩192,255 | ₩193,701 | ₩191,638 | ₩191,933 | -0.17% | 64.7만 |
|---|
| 2026.05.07 | ₩192,295 | ₩193,192 | ₩190,366 | ₩191,893 | -0.21% | 126.3만 |
|---|
| 2026.05.06 | ₩190,045 | ₩194,947 | ₩188,344 | ₩192,670 | +1.38% | 114.3만 |
|---|
| 2026.05.05 | ₩187,044 | ₩188,103 | ₩185,598 | ₩187,232 | +0.10% | 101.9만 |
|---|
| 2026.05.04 | ₩188,826 | ₩189,817 | ₩185,933 | ₩186,616 | -1.17% | 78.2만 |
|---|
| 2026.05.01 | ₩192,281 | ₩192,402 | ₩189,817 | ₩190,219 | -1.07% | 108.4만 |
|---|
| 2026.04.30 | ₩187,138 | ₩192,482 | ₩186,937 | ₩191,973 | +2.58% | 191.5만 |
|---|
| 2026.04.29 | ₩187,473 | ₩190,674 | ₩185,933 | ₩188,223 | +0.40% | 198.7만 |
|---|
| 2026.04.28 | ₩187,982 | ₩189,723 | ₩184,834 | ₩188,879 | +0.48% | 252.5만 |
|---|
| 2026.04.27 | ₩190,259 | ₩191,263 | ₩186,857 | ₩186,897 | -1.77% | 113.8만 |
|---|
| 2026.04.24 | ₩191,183 | ₩192,509 | ₩189,549 | ₩190,312 | -0.46% | 127.7만 |
|---|
| 2026.04.23 | ₩190,701 | ₩192,054 | ₩188,625 | ₩191,076 | +0.20% | 144.7만 |
|---|
| 2026.04.22 | ₩193,393 | ₩194,237 | ₩188,250 | ₩189,241 | -2.15% | 120.1만 |
|---|
| 2026.04.21 | ₩196,433 | ₩197,224 | ₩192,389 | ₩192,389 | -2.06% | 126.7만 |
|---|
| 2026.04.20 | ₩193,567 | ₩196,849 | ₩192,991 | ₩196,822 | +1.68% | 108.3만 |
|---|
| 2026.04.17 | ₩189,589 | ₩195,804 | ₩189,589 | ₩194,692 | +2.69% | 114.1만 |
|---|
| 2026.04.16 | ₩189,670 | ₩190,714 | ₩188,745 | ₩189,710 | +0.02% | 80만 |
|---|
| 2026.04.15 | ₩188,397 | ₩189,013 | ₩186,026 | ₩188,933 | +0.28% | 127.5만 |
|---|
| 2026.04.14 | ₩187,205 | ₩189,804 | ₩186,214 | ₩189,429 | +1.19% | 102.5만 |
|---|
| 2026.04.13 | ₩184,821 | ₩187,393 | ₩183,642 | ₩187,178 | +1.28% | 82.8만 |
|---|
| 2026.04.10 | ₩186,977 | ₩188,558 | ₩185,156 | ₩186,000 | -0.52% | 97.2만 |
|---|
| 2026.04.09 | ₩183,160 | ₩187,004 | ₩183,066 | ₩186,455 | +1.80% | 129.9만 |
|---|
| 2026.04.08 | ₩181,098 | ₩185,960 | ₩180,910 | ₩184,473 | +1.86% | 170.1만 |
|---|
| 2026.04.07 | ₩179,343 | ₩179,959 | ₩177,066 | ₩178,071 | -0.71% | 116.3만 |
|---|
| 2026.04.06 | ₩179,397 | ₩180,267 | ₩178,151 | ₩179,557 | +0.09% | 53.6만 |
|---|
| 2026.04.02 | ₩176,812 | ₩179,772 | ₩176,008 | ₩179,289 | +1.40% | 85.8만 |
|---|
| 2026.04.01 | ₩175,231 | ₩177,789 | ₩174,682 | ₩177,454 | +1.27% | 112.9만 |
|---|
| 2026.03.31 | ₩173,838 | ₩176,771 | ₩171,775 | ₩175,633 | +1.03% | 149.4만 |
|---|
| 2026.03.30 | ₩175,204 | ₩176,437 | ₩170,999 | ₩171,816 | -1.93% | 99.8만 |
|---|
| 2026.03.27 | ₩174,307 | ₩175,753 | ₩172,499 | ₩172,726 | -0.91% | 110.7만 |
|---|
| 2026.03.26 | ₩173,209 | ₩176,477 | ₩173,035 | ₩174,776 | +0.90% | 100.7만 |
|---|
| 2026.03.25 | ₩175,191 | ₩175,780 | ₩170,972 | ₩174,106 | -0.62% | 125.1만 |
|---|
| 2026.03.24 | ₩175,084 | ₩176,517 | ₩173,356 | ₩173,838 | -0.71% | 148.1만 |
|---|
| 2026.03.23 | ₩178,271 | ₩180,187 | ₩175,405 | ₩176,570 | -0.95% | 138만 |
|---|
| 2026.03.20 | ₩180,870 | ₩182,249 | ₩173,410 | ₩174,468 | -3.54% | 210.2만 |
|---|
| 2026.03.19 | ₩182,049 | ₩183,549 | ₩180,816 | ₩182,142 | +0.05% | 108.9만 |
|---|
| 2026.03.18 | ₩185,183 | ₩186,562 | ₩182,424 | ₩182,651 | -1.37% | 116만 |
|---|
| 2026.03.17 | ₩192,094 | ₩192,094 | ₩184,620 | ₩185,317 | -3.53% | 211.8만 |
|---|
| 2026.03.16 | ₩189,871 | ₩191,304 | ₩185,692 | ₩186,844 | -1.59% | 153.4만 |
|---|
| 2026.03.13 | ₩190,500 | ₩190,955 | ₩188,143 | ₩189,348 | -0.60% | 83.9만 |
|---|
| 2026.03.12 | ₩187,433 | ₩189,656 | ₩185,852 | ₩187,754 | +0.17% | 150.5만 |
|---|
| 2026.03.11 | ₩195,496 | ₩195,496 | ₩188,692 | ₩189,549 | -3.04% | 127.1만 |
|---|
| 2026.03.10 | ₩195,536 | ₩198,818 | ₩193,340 | ₩196,460 | +0.47% | 98.5만 |
|---|
| 2026.03.09 | ₩194,465 | ₩196,822 | ₩190,379 | ₩195,938 | +0.76% | 88.9만 |
|---|
| 2026.03.06 | ₩197,358 | ₩197,358 | ₩193,688 | ₩196,380 | -0.50% | 105.1만 |
|---|
| 2026.03.05 | ₩197,960 | ₩198,523 | ₩196,527 | ₩197,559 | -0.20% | 83.1만 |
|---|
| 2026.03.04 | ₩199,943 | ₩201,603 | ₩196,755 | ₩201,389 | +0.72% | 91.4만 |
|---|
| 2026.03.03 | ₩200,894 | ₩202,327 | ₩197,117 | ₩200,586 | -0.15% | 85.2만 |
|---|
| 2026.03.02 | ₩200,291 | ₩205,581 | ₩199,956 | ₩204,456 | +2.08% | 121.1만 |
|---|
| 2026.02.27 | ₩196,889 | ₩203,037 | ₩196,460 | ₩202,287 | +2.74% | 179.4만 |
|---|
| 2026.02.26 | ₩198,108 | ₩199,300 | ₩196,353 | ₩197,746 | -0.18% | 94.6만 |
|---|
| 2026.02.25 | ₩201,202 | ₩201,443 | ₩196,608 | ₩196,715 | -2.23% | 108.8만 |
|---|
| 2026.02.24 | ₩201,028 | ₩202,273 | ₩198,590 | ₩200,478 | -0.27% | 113.1만 |
|---|
| 2026.02.23 | ₩203,787 | ₩207,858 | ₩200,344 | ₩201,456 | -1.14% | 170.2만 |
|---|
| 2026.02.20 | ₩201,269 | ₩205,193 | ₩196,139 | ₩204,590 | +1.65% | 226.6만 |
|---|
| 2026.02.19 | ₩191,973 | ₩196,233 | ₩191,973 | ₩195,670 | +1.93% | 132.2만 |
|---|
| 2026.02.18 | ₩197,599 | ₩199,206 | ₩193,915 | ₩194,451 | -1.59% | 162.8만 |
|---|
| 2026.02.17 | ₩197,090 | ₩199,608 | ₩195,442 | ₩198,014 | +0.47% | 132.5만 |
|---|
| 2026.02.13 | ₩192,335 | ₩196,125 | ₩188,250 | ₩196,032 | +1.92% | 216.1만 |
|---|
| 2026.02.12 | ₩191,612 | ₩194,947 | ₩190,192 | ₩193,326 | +0.89% | 223.1만 |
|---|
| 2026.02.11 | ₩189,147 | ₩190,902 | ₩187,085 | ₩190,835 | +0.89% | 105.2만 |
|---|
| 2026.02.10 | ₩188,223 | ₩191,103 | ₩185,919 | ₩189,442 | +0.65% | 107.1만 |
|---|
| 2026.02.09 | ₩188,303 | ₩188,879 | ₩186,241 | ₩187,995 | -0.16% | 91.3만 |
|---|
| 2026.02.06 | ₩186,576 | ₩188,156 | ₩185,598 | ₩187,527 | +0.51% | 126만 |
|---|
| 2026.02.05 | ₩186,991 | ₩188,170 | ₩184,433 | ₩185,558 | -0.77% | 130만 |
|---|
| 2026.02.04 | ₩185,960 | ₩191,130 | ₩185,009 | ₩189,804 | +2.07% | 173.7만 |
|---|
| 2026.02.03 | ₩181,767 | ₩187,058 | ₩181,379 | ₩184,995 | +1.78% | 188.8만 |
|---|
| 2026.02.02 | ₩184,553 | ₩185,183 | ₩180,937 | ₩181,084 | -1.88% | 109.2만 |
|---|
| 2026.01.30 | ₩184,848 | ₩185,116 | ₩182,571 | ₩184,794 | -0.03% | 228.9만 |
|---|
| 2026.01.29 | ₩184,593 | ₩186,844 | ₩183,160 | ₩186,000 | +0.76% | 166만 |
|---|
| 2026.01.28 | ₩188,036 | ₩189,107 | ₩183,053 | ₩183,709 | -2.30% | 95.9만 |
|---|
| 2026.01.27 | ₩186,629 | ₩188,411 | ₩185,812 | ₩187,232 | +0.32% | 118.9만 |
|---|
| 2026.01.26 | ₩189,656 | ₩190,232 | ₩187,339 | ₩187,634 | -1.07% | 96.9만 |
|---|
| 2026.01.23 | ₩193,286 | ₩193,514 | ₩189,362 | ₩189,549 | -1.93% | 122.9만 |
|---|
| 2026.01.22 | ₩194,572 | ₩195,938 | ₩192,241 | ₩192,549 | -1.04% | 120.2만 |
|---|
| 2026.01.21 | ₩195,630 | ₩196,393 | ₩192,723 | ₩194,773 | -0.44% | 168.1만 |
|---|
| 2026.01.20 | ₩199,340 | ₩199,340 | ₩194,907 | ₩194,920 | -2.22% | 165.8만 |
|---|
| 2026.01.16 | ₩195,630 | ₩200,894 | ₩194,331 | ₩199,393 | +1.92% | 167.7만 |
|---|
| 2026.01.15 | ₩194,853 | ₩197,237 | ₩191,572 | ₩197,063 | +1.13% | 127.1만 |
|---|
| 2026.01.14 | ₩187,754 | ₩194,424 | ₩187,513 | ₩193,835 | +3.24% | 172.9만 |
|---|
| 2026.01.13 | ₩186,817 | ₩188,384 | ₩183,817 | ₩188,183 | +0.73% | 115.8만 |
|---|
| 2026.01.12 | ₩187,085 | ₩189,522 | ₩186,241 | ₩188,009 | +0.49% | 113.7만 |
|---|
| 2026.01.09 | ₩182,705 | ₩187,272 | ₩182,705 | ₩186,442 | +2.05% | 130.8만 |
|---|
| 2026.01.08 | ₩177,361 | ₩183,147 | ₩176,758 | ₩182,624 | +2.97% | 162.2만 |
|---|
| 2026.01.07 | ₩182,236 | ₩182,866 | ₩178,365 | ₩179,316 | -1.60% | 150.2만 |
|---|
| 2026.01.06 | ₩173,329 | ₩182,933 | ₩173,329 | ₩181,432 | +4.68% | 158.3만 |
|---|
| 2026.01.05 | ₩174,883 | ₩176,986 | ₩174,374 | ₩175,593 | +0.41% | 159.7만 |
|---|
| 2026.01.02 | ₩174,200 | ₩175,579 | ₩173,249 | ₩175,419 | +0.70% | 142.9만 |
|---|
| 2025.12.31 | ₩176,128 | ₩176,463 | ₩174,374 | ₩174,414 | -0.97% | 80.7만 |
|---|
| 2025.12.30 | ₩174,802 | ₩176,423 | ₩174,119 | ₩176,209 | +0.80% | 73.5만 |
|---|
| 2025.12.29 | ₩175,981 | ₩175,995 | ₩174,494 | ₩175,111 | -0.49% | 70.9만 |
|---|
| 2025.12.26 | ₩174,294 | ₩175,432 | ₩173,892 | ₩175,178 | +0.51% | 53.2만 |
|---|
| 2025.12.24 | ₩173,128 | ₩174,936 | ₩172,954 | ₩174,468 | +0.77% | 49.7만 |
|---|
| 2025.12.23 | ₩175,325 | ₩175,459 | ₩172,968 | ₩173,316 | -1.15% | 133.1만 |
|---|
| 2025.12.22 | ₩173,490 | ₩176,370 | ₩172,807 | ₩175,137 | +0.95% | 115.3만 |
|---|
| 2025.12.19 | ₩174,843 | ₩175,553 | ₩173,276 | ₩174,213 | -0.36% | 288.1만 |
|---|
| 2025.12.18 | ₩177,079 | ₩177,682 | ₩174,816 | ₩175,311 | -1.00% | 122.5만 |
|---|
| 2025.12.17 | ₩175,928 | ₩178,633 | ₩173,383 | ₩176,637 | +0.40% | 157.2만 |
|---|
| 2025.12.16 | ₩178,499 | ₩179,196 | ₩175,003 | ₩175,057 | -1.93% | 133.8만 |
|---|
| 2025.12.15 | ₩178,794 | ₩179,691 | ₩177,361 | ₩178,539 | -0.14% | 162.6만 |
|---|
| 2025.12.12 | ₩179,798 | ₩180,388 | ₩178,874 | ₩180,120 | +0.18% | 172.9만 |
|---|
| 2025.12.11 | ₩175,271 | ₩178,205 | ₩174,454 | ₩178,164 | +1.65% | 135.1만 |
|---|
| 2025.12.10 | ₩169,860 | ₩174,374 | ₩169,860 | ₩173,811 | +2.33% | 192.5만 |
|---|
| 2025.12.09 | ₩172,445 | ₩173,852 | ₩168,373 | ₩169,686 | -1.60% | 153.9만 |
|---|
| 2025.12.08 | ₩173,115 | ₩174,682 | ₩172,017 | ₩172,164 | -0.55% | 110.4만 |
|---|
| 2025.12.05 | ₩174,454 | ₩175,178 | ₩173,101 | ₩173,530 | -0.53% | 115.8만 |
|---|
| 2025.12.04 | ₩176,905 | ₩177,642 | ₩175,311 | ₩175,579 | -0.75% | 97.5만 |
|---|
| 2025.12.03 | ₩177,950 | ₩179,008 | ₩176,704 | ₩177,120 | -0.47% | 99.2만 |
|---|
| 2025.12.02 | ₩177,481 | ₩178,151 | ₩175,472 | ₩177,495 | +0.01% | 99.7만 |
|---|
| 2025.12.01 | ₩177,133 | ₩178,499 | ₩175,673 | ₩176,718 | -0.23% | 99.3만 |
|---|
| 2025.11.28 | ₩177,896 | ₩179,999 | ₩177,896 | ₩178,365 | +0.26% | 37.1만 |
|---|
| 2025.11.26 | ₩177,120 | ₩179,611 | ₩177,120 | ₩178,526 | +0.79% | 93.7만 |
|---|
| 2025.11.25 | ₩175,713 | ₩178,807 | ₩175,660 | ₩177,294 | +0.90% | 98.1만 |
|---|
| 2025.11.24 | ₩176,370 | ₩177,066 | ₩173,477 | ₩174,588 | -1.01% | 112.6만 |
|---|
| 2025.11.21 | ₩173,302 | ₩178,486 | ₩173,249 | ₩176,075 | +1.60% | 115.4만 |
|---|
| 2025.11.20 | ₩174,588 | ₩174,950 | ₩171,789 | ₩172,526 | -1.18% | 149.1만 |
|---|
| 2025.11.19 | ₩175,365 | ₩175,365 | ₩171,668 | ₩173,343 | -1.15% | 83.8만 |
|---|
| 2025.11.18 | ₩174,294 | ₩175,619 | ₩172,793 | ₩174,575 | +0.16% | 87.8만 |
|---|
| 2025.11.17 | ₩178,499 | ₩178,606 | ₩174,387 | ₩174,856 | -2.04% | 113.9만 |
|---|
| 2025.11.14 | ₩177,562 | ₩178,566 | ₩176,370 | ₩178,017 | +0.26% | 117.1만 |
|---|
| 2025.11.13 | ₩177,468 | ₩178,914 | ₩176,410 | ₩176,718 | -0.42% | 120.2만 |
|---|
| 2025.11.12 | ₩178,780 | ₩180,214 | ₩177,026 | ₩177,642 | -0.64% | 174.5만 |
|---|
| 2025.11.11 | ₩176,142 | ₩179,437 | ₩176,142 | ₩179,383 | +1.84% | 124.8만 |
|---|
| 2025.11.10 | ₩176,892 | ₩178,138 | ₩173,101 | ₩174,789 | -1.19% | 95.4만 |
|---|
| 2025.11.07 | ₩176,316 | ₩178,580 | ₩174,869 | ₩178,379 | +1.17% | 86.7만 |
|---|
| 2025.11.06 | ₩177,066 | ₩178,191 | ₩175,164 | ₩175,539 | -0.86% | 105.5만 |
|---|
| 2025.11.05 | ₩176,771 | ₩178,526 | ₩176,182 | ₩178,151 | +0.78% | 138.1만 |
|---|
| 2025.11.04 | ₩176,396 | ₩176,396 | ₩173,744 | ₩176,021 | -0.21% | 133.4만 |
|---|
| 2025.11.03 | ₩176,758 | ₩177,963 | ₩174,454 | ₩175,727 | -0.58% | 157.6만 |
|---|
| 2025.10.31 | ₩179,236 | ₩181,138 | ₩178,164 | ₩178,861 | -0.21% | 255.1만 |
|---|
| 2025.10.30 | ₩184,285 | ₩186,174 | ₩175,017 | ₩180,548 | -2.03% | 303만 |
|---|
| 2025.10.29 | ₩194,612 | ₩196,259 | ₩189,562 | ₩189,871 | -2.44% | 122.8만 |
|---|
| 2025.10.28 | ₩200,331 | ₩200,331 | ₩196,541 | ₩196,782 | -1.77% | 68.6만 |
|---|
| 2025.10.27 | ₩200,693 | ₩201,322 | ₩199,501 | ₩200,251 | -0.22% | 89만 |
|---|
| 2025.10.24 | ₩203,666 | ₩204,443 | ₩201,202 | ₩201,255 | -1.18% | 60.4만 |
|---|
| 2025.10.23 | ₩204,617 | ₩204,617 | ₩200,211 | ₩201,992 | -1.28% | 57.6만 |
|---|
| 2025.10.22 | ₩201,510 | ₩204,322 | ₩201,202 | ₩203,706 | +1.09% | 71.6만 |
|---|
| 2025.10.21 | ₩203,224 | ₩203,706 | ₩201,322 | ₩201,644 | -0.78% | 78.9만 |
|---|
| 2025.10.20 | ₩204,081 | ₩205,541 | ₩201,483 | ₩202,876 | -0.59% | 74.2만 |
|---|
| 2025.10.17 | ₩203,318 | ₩204,389 | ₩201,456 | ₩202,970 | -0.17% | 119.1만 |
|---|
| 2025.10.16 | ₩200,492 | ₩204,845 | ₩199,661 | ₩203,586 | +1.54% | 96.1만 |
|---|
| 2025.10.15 | ₩199,233 | ₩203,653 | ₩198,818 | ₩199,822 | +0.30% | 116.1만 |
|---|
| 2025.10.14 | ₩194,799 | ₩199,099 | ₩193,848 | ₩198,014 | +1.65% | 128.4만 |
|---|
| 2025.10.13 | ₩190,647 | ₩194,545 | ₩190,527 | ₩194,237 | +1.88% | 116.3만 |
|---|
| 2025.10.10 | ₩191,531 | ₩193,902 | ₩189,763 | ₩190,165 | -0.71% | 104만 |
|---|