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 | ₩178,821 | ₩180,305 | ₩178,072 | ₩180,051 | +0.69% | 116.1만 |
| 2026.10.08 | ₩176,107 | ₩178,219 | ₩174,555 | ₩178,005 | +1.08% | 259.6만 |
| 2026.10.07 | ₩178,099 | ₩179,396 | ₩175,933 | ₩176,107 | -1.12% | 146.6만 |
| 2026.10.06 | ₩178,447 | ₩181,241 | ₩177,725 | ₩179,035 | +0.33% | 168.9만 |
| 2026.10.05 | ₩178,059 | ₩178,968 | ₩176,334 | ₩177,725 | -0.19% | 111.8만 |
| 2026.10.02 | ₩179,543 | ₩180,760 | ₩177,751 | ₩178,179 | -0.76% | 99.9만 |
| 2026.10.01 | ₩175,385 | ₩178,460 | ₩174,689 | ₩177,952 | +1.46% | 165.1만 |
| 2026.09.30 | ₩179,757 | ₩179,757 | ₩175,398 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩175,853 |
| -2.17% |
| 125.4만 |
| 2026.09.29 | ₩175,237 | ₩179,102 | ₩174,769 | ₩178,500 | +1.86% | 149.7만 |
|---|
| 2026.09.28 | ₩177,912 | ₩178,607 | ₩174,863 | ₩176,080 | -1.03% | 120.7만 |
|---|
| 2026.09.25 | ₩177,109 | ₩178,353 | ₩175,879 | ₩178,313 | +0.68% | 106.1만 |
|---|
| 2026.09.24 | ₩179,516 | ₩180,319 | ₩176,521 | ₩176,815 | -1.50% | 145.2만 |
|---|
| 2026.09.23 | ₩178,901 | ₩180,573 | ₩177,818 | ₩178,968 | +0.04% | 241.1만 |
|---|
| 2026.09.22 | ₩184,477 | ₩184,945 | ₩180,145 | ₩180,506 | -2.15% | 210.6만 |
|---|
| 2026.09.21 | ₩183,381 | ₩185,079 | ₩182,699 | ₩183,809 | +0.23% | 138.4만 |
|---|
| 2026.09.18 | ₩185,199 | ₩186,590 | ₩182,806 | ₩182,806 | -1.29% | 312만 |
|---|
| 2026.09.17 | ₩184,678 | ₩186,055 | ₩184,063 | ₩185,908 | +0.67% | 134.5만 |
|---|
| 2026.09.16 | ₩182,538 | ₩185,333 | ₩181,643 | ₩182,431 | -0.06% | 111.1만 |
|---|
| 2026.09.15 | ₩184,424 | ₩186,149 | ₩182,472 | ₩183,595 | -0.45% | 130.4만 |
|---|
| 2026.09.14 | ₩185,467 | ₩187,740 | ₩183,769 | ₩186,403 | +0.50% | 229.8만 |
|---|
| 2026.09.11 | ₩183,782 | ₩185,467 | ₩182,218 | ₩184,049 | +0.15% | 186.4만 |
|---|
| 2026.09.10 | ₩181,148 | ₩183,394 | ₩180,733 | ₩182,458 | +0.72% | 213.4만 |
|---|
| 2026.09.09 | ₩186,349 | ₩187,459 | ₩181,215 | ₩181,362 | -2.68% | 85.8만 |
|---|
| 2026.09.08 | ₩185,199 | ₩187,807 | ₩185,199 | ₩186,082 | +0.48% | 114만 |
|---|
| 2026.09.04 | ₩187,539 | ₩189,666 | ₩186,055 | ₩186,202 | -0.71% | 96.7만 |
|---|
| 2026.09.03 | ₩188,930 | ₩189,385 | ₩186,630 | ₩188,516 | -0.22% | 100.3만 |
|---|
| 2026.09.02 | ₩186,871 | ₩188,101 | ₩184,424 | ₩187,112 | +0.13% | 117.5만 |
|---|
| 2026.09.01 | ₩188,649 | ₩189,826 | ₩185,801 | ₩187,366 | -0.68% | 156.2만 |
|---|
| 2026.08.31 | ₩189,839 | ₩190,508 | ₩187,045 | ₩188,676 | -0.61% | 121.7만 |
|---|
| 2026.08.28 | ₩191,645 | ₩192,273 | ₩190,842 | ₩191,096 | -0.29% | 81.3만 |
|---|
| 2026.08.27 | ₩193,129 | ₩194,266 | ₩190,562 | ₩190,936 | -1.14% | 100.5만 |
|---|
| 2026.08.26 | ₩193,637 | ₩194,974 | ₩192,313 | ₩192,674 | -0.50% | 72.6만 |
|---|
| 2026.08.25 | ₩195,482 | ₩196,552 | ₩193,022 | ₩193,717 | -0.90% | 86.8만 |
|---|
| 2026.08.24 | ₩195,268 | ₩197,622 | ₩193,744 | ₩195,563 | +0.15% | 78.2만 |
|---|
| 2026.08.21 | ₩197,100 | ₩197,395 | ₩195,442 | ₩196,311 | -0.40% | 64.4만 |
|---|
| 2026.08.20 | ₩196,151 | ₩198,411 | ₩195,857 | ₩196,913 | +0.39% | 66.5만 |
|---|
| 2026.08.19 | ₩197,863 | ₩200,537 | ₩197,314 | ₩197,782 | -0.04% | 79.6만 |
|---|
| 2026.08.18 | ₩198,839 | ₩198,986 | ₩196,365 | ₩196,458 | -1.20% | 73.2만 |
|---|
| 2026.08.17 | ₩196,886 | ₩197,501 | ₩195,536 | ₩196,418 | -0.24% | 73.1만 |
|---|
| 2026.08.14 | ₩198,906 | ₩200,564 | ₩197,729 | ₩197,769 | -0.57% | 85.1만 |
|---|
| 2026.08.13 | ₩197,729 | ₩199,975 | ₩196,913 | ₩199,775 | +1.03% | 57.4만 |
|---|
| 2026.08.12 | ₩195,937 | ₩197,114 | ₩194,225 | ₩196,245 | +0.16% | 82.1만 |
|---|
| 2026.08.11 | ₩195,215 | ₩197,475 | ₩194,907 | ₩195,964 | +0.38% | 56.1만 |
|---|
| 2026.08.10 | ₩198,304 | ₩198,304 | ₩194,346 | ₩196,111 | -1.11% | 81만 |
|---|
| 2026.08.07 | ₩199,895 | ₩202,382 | ₩199,053 | ₩199,962 | +0.03% | 87.3만 |
|---|
| 2026.08.06 | ₩204,054 | ₩204,054 | ₩199,521 | ₩199,962 | -2.01% | 96.5만 |
|---|
| 2026.08.05 | ₩201,032 | ₩201,165 | ₩198,558 | ₩200,630 | -0.20% | 89.9만 |
|---|
| 2026.08.04 | ₩198,411 | ₩200,791 | ₩197,033 | ₩200,390 | +1.00% | 120.9만 |
|---|
| 2026.08.03 | ₩199,240 | ₩201,740 | ₩198,999 | ₩200,216 | +0.49% | 168.9만 |
|---|
| 2026.07.31 | ₩198,170 | ₩199,079 | ₩194,854 | ₩197,956 | -0.11% | 157.6만 |
|---|
| 2026.07.30 | ₩204,375 | ₩204,375 | ₩195,897 | ₩198,183 | -3.03% | 202.1만 |
|---|
| 2026.07.29 | ₩208,105 | ₩212,451 | ₩203,653 | ₩204,388 | -1.79% | 278.3만 |
|---|
| 2026.07.28 | ₩199,935 | ₩205,043 | ₩199,494 | ₩203,532 | +1.80% | 197.5만 |
|---|
| 2026.07.27 | ₩196,499 | ₩201,460 | ₩196,499 | ₩198,290 | +0.91% | 150만 |
|---|
| 2026.07.24 | ₩196,124 | ₩198,371 | ₩193,116 | ₩197,515 | +0.71% | 104.8만 |
|---|
| 2026.07.23 | ₩192,848 | ₩196,031 | ₩192,781 | ₩194,453 | +0.83% | 167.2만 |
|---|
| 2026.07.22 | ₩194,520 | ₩195,415 | ₩192,915 | ₩193,958 | -0.29% | 182.7만 |
|---|
| 2026.07.21 | ₩196,552 | ₩197,140 | ₩193,584 | ₩194,627 | -0.98% | 119만 |
|---|
| 2026.07.20 | ₩197,756 | ₩197,756 | ₩195,148 | ₩196,940 | -0.41% | 77.1만 |
|---|
| 2026.07.17 | ₩201,098 | ₩204,214 | ₩197,395 | ₩198,117 | -1.48% | 84.4만 |
|---|
| 2026.07.16 | ₩194,359 | ₩201,192 | ₩193,650 | ₩201,018 | +3.43% | 116.9만 |
|---|
| 2026.07.15 | ₩195,857 | ₩197,542 | ₩193,075 | ₩193,410 | -1.25% | 117.6만 |
|---|
| 2026.07.14 | ₩195,335 | ₩195,563 | ₩194,011 | ₩194,560 | -0.40% | 109.3만 |
|---|
| 2026.07.13 | ₩192,741 | ₩195,482 | ₩192,741 | ₩194,319 | +0.82% | 87.1만 |
|---|
| 2026.07.10 | ₩191,484 | ₩193,223 | ₩190,655 | ₩192,500 | +0.53% | 87.7만 |
|---|
| 2026.07.09 | ₩192,768 | ₩194,372 | ₩190,294 | ₩190,789 | -1.03% | 75.9만 |
|---|
| 2026.07.08 | ₩196,499 | ₩196,499 | ₩191,925 | ₩192,541 | -2.01% | 71.7만 |
|---|
| 2026.07.07 | ₩196,659 | ₩199,949 | ₩195,990 | ₩197,542 | +0.45% | 56.1만 |
|---|
| 2026.07.06 | ₩199,173 | ₩199,173 | ₩193,811 | ₩195,415 | -1.89% | 71.6만 |
|---|
| 2026.07.02 | ₩199,039 | ₩200,176 | ₩197,876 | ₩199,694 | +0.33% | 78.2만 |
|---|
| 2026.07.01 | ₩194,881 | ₩197,929 | ₩194,881 | ₩196,953 | +1.06% | 97.1만 |
|---|
| 2026.06.30 | ₩196,271 | ₩196,271 | ₩193,597 | ₩194,292 | -1.01% | 135.9만 |
|---|
| 2026.06.29 | ₩198,531 | ₩198,531 | ₩195,843 | ₩198,250 | -0.14% | 100.1만 |
|---|
| 2026.06.26 | ₩197,929 | ₩200,082 | ₩197,582 | ₩199,521 | +0.80% | 166.8만 |
|---|
| 2026.06.25 | ₩196,432 | ₩197,288 | ₩192,621 | ₩196,820 | +0.20% | 132만 |
|---|
| 2026.06.24 | ₩199,280 | ₩199,360 | ₩193,316 | ₩195,041 | -2.13% | 169.7만 |
|---|
| 2026.06.23 | ₩195,977 | ₩198,598 | ₩194,921 | ₩197,582 | +0.82% | 127.2만 |
|---|
| 2026.06.22 | ₩193,209 | ₩196,539 | ₩193,209 | ₩195,335 | +1.10% | 138.1만 |
|---|
| 2026.06.18 | ₩193,958 | ₩196,031 | ₩192,875 | ₩194,332 | +0.19% | 260.7만 |
|---|
| 2026.06.17 | ₩194,560 | ₩195,536 | ₩190,923 | ₩192,447 | -1.09% | 156.2만 |
|---|
| 2026.06.16 | ₩199,333 | ₩199,668 | ₩195,469 | ₩195,763 | -1.79% | 138.2만 |
|---|
| 2026.06.15 | ₩200,510 | ₩200,510 | ₩195,884 | ₩196,097 | -2.20% | 124.9만 |
|---|
| 2026.06.12 | ₩200,015 | ₩202,850 | ₩199,333 | ₩201,379 | +0.68% | 89만 |
|---|
| 2026.06.11 | ₩201,272 | ₩202,783 | ₩198,825 | ₩200,925 | -0.17% | 130.7만 |
|---|
| 2026.06.10 | ₩198,317 | ₩202,917 | ₩198,317 | ₩200,042 | +0.87% | 130.5만 |
|---|
| 2026.06.09 | ₩195,656 | ₩201,112 | ₩195,255 | ₩198,210 | +1.31% | 166.3만 |
|---|
| 2026.06.08 | ₩195,108 | ₩195,108 | ₩192,434 | ₩193,891 | -0.62% | 85.8만 |
|---|
| 2026.06.05 | ₩193,878 | ₩197,314 | ₩193,490 | ₩194,306 | +0.22% | 132.2만 |
|---|
| 2026.06.04 | ₩194,546 | ₩195,924 | ₩192,407 | ₩195,054 | +0.26% | 74.7만 |
|---|
| 2026.06.03 | ₩190,709 | ₩194,747 | ₩190,642 | ₩191,270 | +0.29% | 121.5만 |
|---|
| 2026.06.02 | ₩187,794 | ₩190,334 | ₩187,045 | ₩190,267 | +1.32% | 81.8만 |
|---|
| 2026.06.01 | ₩191,043 | ₩191,805 | ₩187,526 | ₩187,633 | -1.78% | 72.9만 |
|---|
| 2026.05.29 | ₩193,757 | ₩194,653 | ₩191,618 | ₩192,968 | -0.41% | 128.6만 |
|---|
| 2026.05.28 | ₩192,861 | ₩196,860 | ₩190,521 | ₩194,974 | +1.10% | 79.6만 |
|---|
| 2026.05.27 | ₩192,982 | ₩194,867 | ₩191,578 | ₩193,129 | +0.08% | 82.2만 |
|---|
| 2026.05.26 | ₩191,792 | ₩193,356 | ₩190,548 | ₩192,541 | +0.39% | 96.8만 |
|---|
| 2026.05.22 | ₩193,329 | ₩194,466 | ₩190,254 | ₩191,618 | -0.89% | 80.2만 |
|---|
| 2026.05.21 | ₩188,730 | ₩192,554 | ₩187,366 | ₩192,434 | +1.96% | 185.2만 |
|---|
| 2026.05.20 | ₩186,590 | ₩192,875 | ₩186,590 | ₩190,214 | +1.94% | 107.3만 |
|---|
| 2026.05.19 | ₩185,560 | ₩188,128 | ₩183,127 | ₩187,620 | +1.11% | 93.6만 |
|---|
| 2026.05.18 | ₩184,384 | ₩186,764 | ₩182,793 | ₩186,229 | +1.00% | 90.9만 |
|---|
| 2026.05.15 | ₩188,208 | ₩188,917 | ₩182,779 | ₩183,060 | -2.74% | 101만 |
|---|
| 2026.05.14 | ₩192,059 | ₩193,757 | ₩189,064 | ₩190,134 | -1.00% | 95.3만 |
|---|
| 2026.05.13 | ₩192,754 | ₩192,835 | ₩189,625 | ₩190,428 | -1.21% | 76.1만 |
|---|
| 2026.05.12 | ₩193,811 | ₩194,693 | ₩190,749 | ₩193,610 | -0.10% | 77만 |
|---|
| 2026.05.11 | ₩192,327 | ₩193,664 | ₩191,738 | ₩193,329 | +0.52% | 93.9만 |
|---|
| 2026.05.08 | ₩191,939 | ₩193,383 | ₩191,324 | ₩191,618 | -0.17% | 64.7만 |
|---|
| 2026.05.07 | ₩191,979 | ₩192,875 | ₩190,053 | ₩191,578 | -0.21% | 126.3만 |
|---|
| 2026.05.06 | ₩189,732 | ₩194,627 | ₩188,034 | ₩192,353 | +1.38% | 114.3만 |
|---|
| 2026.05.05 | ₩186,737 | ₩187,794 | ₩185,293 | ₩186,924 | +0.10% | 101.9만 |
|---|
| 2026.05.04 | ₩188,516 | ₩189,505 | ₩185,627 | ₩186,309 | -1.17% | 78.2만 |
|---|
| 2026.05.01 | ₩191,966 | ₩192,086 | ₩189,505 | ₩189,906 | -1.07% | 108.4만 |
|---|
| 2026.04.30 | ₩186,831 | ₩192,166 | ₩186,630 | ₩191,658 | +2.58% | 191.5만 |
|---|
| 2026.04.29 | ₩187,165 | ₩190,361 | ₩185,627 | ₩187,914 | +0.40% | 198.7만 |
|---|
| 2026.04.28 | ₩187,673 | ₩189,412 | ₩184,531 | ₩188,569 | +0.48% | 252.5만 |
|---|
| 2026.04.27 | ₩189,946 | ₩190,949 | ₩186,550 | ₩186,590 | -1.77% | 113.8만 |
|---|
| 2026.04.24 | ₩190,869 | ₩192,193 | ₩189,238 | ₩190,000 | -0.46% | 127.7만 |
|---|
| 2026.04.23 | ₩190,388 | ₩191,738 | ₩188,315 | ₩190,762 | +0.20% | 144.7만 |
|---|
| 2026.04.22 | ₩193,075 | ₩193,918 | ₩187,941 | ₩188,930 | -2.15% | 120.1만 |
|---|
| 2026.04.21 | ₩196,111 | ₩196,900 | ₩192,073 | ₩192,073 | -2.06% | 126.7만 |
|---|
| 2026.04.20 | ₩193,249 | ₩196,525 | ₩192,674 | ₩196,499 | +1.68% | 108.3만 |
|---|
| 2026.04.17 | ₩189,278 | ₩195,482 | ₩189,278 | ₩194,372 | +2.69% | 114.1만 |
|---|
| 2026.04.16 | ₩189,358 | ₩190,401 | ₩188,435 | ₩189,398 | +0.02% | 80만 |
|---|
| 2026.04.15 | ₩188,088 | ₩188,703 | ₩185,721 | ₩188,623 | +0.28% | 127.5만 |
|---|
| 2026.04.14 | ₩186,898 | ₩189,492 | ₩185,908 | ₩189,117 | +1.19% | 102.5만 |
|---|
| 2026.04.13 | ₩184,517 | ₩187,085 | ₩183,341 | ₩186,871 | +1.28% | 82.8만 |
|---|
| 2026.04.10 | ₩186,670 | ₩188,248 | ₩184,852 | ₩185,694 | -0.52% | 97.2만 |
|---|
| 2026.04.09 | ₩182,859 | ₩186,697 | ₩182,766 | ₩186,149 | +1.80% | 129.9만 |
|---|
| 2026.04.08 | ₩180,800 | ₩185,654 | ₩180,613 | ₩184,170 | +1.86% | 170.1만 |
|---|
| 2026.04.07 | ₩179,048 | ₩179,664 | ₩176,775 | ₩177,778 | -0.71% | 116.3만 |
|---|
| 2026.04.06 | ₩179,102 | ₩179,971 | ₩177,858 | ₩179,262 | +0.09% | 53.6만 |
|---|
| 2026.04.02 | ₩176,521 | ₩179,476 | ₩175,719 | ₩178,995 | +1.40% | 85.8만 |
|---|
| 2026.04.01 | ₩174,943 | ₩177,497 | ₩174,395 | ₩177,163 | +1.27% | 112.9만 |
|---|
| 2026.03.31 | ₩173,553 | ₩176,481 | ₩171,493 | ₩175,344 | +1.03% | 149.4만 |
|---|
| 2026.03.30 | ₩174,917 | ₩176,147 | ₩170,718 | ₩171,533 | -1.93% | 99.8만 |
|---|
| 2026.03.27 | ₩174,021 | ₩175,465 | ₩172,215 | ₩172,443 | -0.91% | 110.7만 |
|---|
| 2026.03.26 | ₩172,924 | ₩176,187 | ₩172,750 | ₩174,489 | +0.90% | 100.7만 |
|---|
| 2026.03.25 | ₩174,903 | ₩175,492 | ₩170,691 | ₩173,820 | -0.62% | 125.1만 |
|---|
| 2026.03.24 | ₩174,796 | ₩176,227 | ₩173,071 | ₩173,553 | -0.71% | 148.1만 |
|---|
| 2026.03.23 | ₩177,979 | ₩179,891 | ₩175,117 | ₩176,280 | -0.95% | 138만 |
|---|
| 2026.03.20 | ₩180,573 | ₩181,950 | ₩173,125 | ₩174,181 | -3.54% | 210.2만 |
|---|
| 2026.03.19 | ₩181,750 | ₩183,247 | ₩180,519 | ₩181,843 | +0.05% | 108.9만 |
|---|
| 2026.03.18 | ₩184,878 | ₩186,256 | ₩182,124 | ₩182,351 | -1.37% | 116만 |
|---|
| 2026.03.17 | ₩191,778 | ₩191,778 | ₩184,317 | ₩185,012 | -3.53% | 211.8만 |
|---|
| 2026.03.16 | ₩189,559 | ₩190,989 | ₩185,387 | ₩186,537 | -1.59% | 153.4만 |
|---|
| 2026.03.13 | ₩190,187 | ₩190,642 | ₩187,834 | ₩189,037 | -0.60% | 83.9만 |
|---|
| 2026.03.12 | ₩187,125 | ₩189,345 | ₩185,547 | ₩187,446 | +0.17% | 150.5만 |
|---|
| 2026.03.11 | ₩195,175 | ₩195,175 | ₩188,382 | ₩189,238 | -3.04% | 127.1만 |
|---|
| 2026.03.10 | ₩195,215 | ₩198,491 | ₩193,022 | ₩196,138 | +0.47% | 98.5만 |
|---|
| 2026.03.09 | ₩194,145 | ₩196,499 | ₩190,067 | ₩195,616 | +0.76% | 88.9만 |
|---|
| 2026.03.06 | ₩197,033 | ₩197,033 | ₩193,370 | ₩196,057 | -0.50% | 105.1만 |
|---|
| 2026.03.05 | ₩197,635 | ₩198,197 | ₩196,204 | ₩197,234 | -0.20% | 83.1만 |
|---|
| 2026.03.04 | ₩199,614 | ₩201,272 | ₩196,432 | ₩201,058 | +0.72% | 91.4만 |
|---|
| 2026.03.03 | ₩200,564 | ₩201,994 | ₩196,793 | ₩200,256 | -0.15% | 85.2만 |
|---|
| 2026.03.02 | ₩199,962 | ₩205,244 | ₩199,628 | ₩204,121 | +2.08% | 121.1만 |
|---|
| 2026.02.27 | ₩196,565 | ₩202,703 | ₩196,138 | ₩201,954 | +2.74% | 179.4만 |
|---|
| 2026.02.26 | ₩197,782 | ₩198,972 | ₩196,031 | ₩197,421 | -0.18% | 94.6만 |
|---|
| 2026.02.25 | ₩200,871 | ₩201,112 | ₩196,285 | ₩196,392 | -2.23% | 108.8만 |
|---|
| 2026.02.24 | ₩200,697 | ₩201,941 | ₩198,264 | ₩200,149 | -0.27% | 113.1만 |
|---|
| 2026.02.23 | ₩203,452 | ₩207,517 | ₩200,015 | ₩201,125 | -1.14% | 170.2만 |
|---|
| 2026.02.20 | ₩200,938 | ₩204,856 | ₩195,817 | ₩204,254 | +1.65% | 226.6만 |
|---|
| 2026.02.19 | ₩191,658 | ₩195,910 | ₩191,658 | ₩195,349 | +1.93% | 132.2만 |
|---|
| 2026.02.18 | ₩197,274 | ₩198,879 | ₩193,597 | ₩194,132 | -1.59% | 162.8만 |
|---|
| 2026.02.17 | ₩196,766 | ₩199,280 | ₩195,121 | ₩197,689 | +0.47% | 132.5만 |
|---|
| 2026.02.13 | ₩192,019 | ₩195,803 | ₩187,941 | ₩195,710 | +1.92% | 216.1만 |
|---|
| 2026.02.12 | ₩191,297 | ₩194,627 | ₩189,880 | ₩193,009 | +0.89% | 223.1만 |
|---|
| 2026.02.11 | ₩188,837 | ₩190,588 | ₩186,777 | ₩190,521 | +0.89% | 105.2만 |
|---|
| 2026.02.10 | ₩187,914 | ₩190,789 | ₩185,614 | ₩189,131 | +0.65% | 107.1만 |
|---|
| 2026.02.09 | ₩187,994 | ₩188,569 | ₩185,935 | ₩187,687 | -0.16% | 91.3만 |
|---|
| 2026.02.06 | ₩186,269 | ₩187,847 | ₩185,293 | ₩187,219 | +0.51% | 126만 |
|---|
| 2026.02.05 | ₩186,684 | ₩187,860 | ₩184,130 | ₩185,253 | -0.77% | 130만 |
|---|
| 2026.02.04 | ₩185,654 | ₩190,816 | ₩184,705 | ₩189,492 | +2.07% | 173.7만 |
|---|
| 2026.02.03 | ₩181,469 | ₩186,751 | ₩181,081 | ₩184,691 | +1.78% | 188.8만 |
|---|
| 2026.02.02 | ₩184,250 | ₩184,878 | ₩180,640 | ₩180,787 | -1.88% | 109.2만 |
|---|
| 2026.01.30 | ₩184,544 | ₩184,812 | ₩182,271 | ₩184,491 | -0.03% | 228.9만 |
|---|
| 2026.01.29 | ₩184,290 | ₩186,537 | ₩182,859 | ₩185,694 | +0.76% | 166만 |
|---|
| 2026.01.28 | ₩187,727 | ₩188,796 | ₩182,752 | ₩183,408 | -2.30% | 95.9만 |
|---|
| 2026.01.27 | ₩186,323 | ₩188,101 | ₩185,507 | ₩186,924 | +0.32% | 118.9만 |
|---|
| 2026.01.26 | ₩189,345 | ₩189,920 | ₩187,031 | ₩187,326 | -1.07% | 96.9만 |
|---|
| 2026.01.23 | ₩192,968 | ₩193,196 | ₩189,051 | ₩189,238 | -1.93% | 122.9만 |
|---|
| 2026.01.22 | ₩194,252 | ₩195,616 | ₩191,925 | ₩192,233 | -1.04% | 120.2만 |
|---|
| 2026.01.21 | ₩195,309 | ₩196,071 | ₩192,407 | ₩194,453 | -0.44% | 168.1만 |
|---|
| 2026.01.20 | ₩199,013 | ₩199,013 | ₩194,586 | ₩194,600 | -2.22% | 165.8만 |
|---|
| 2026.01.16 | ₩195,309 | ₩200,564 | ₩194,011 | ₩199,066 | +1.92% | 167.7만 |
|---|
| 2026.01.15 | ₩194,533 | ₩196,913 | ₩191,257 | ₩196,739 | +1.13% | 127.1만 |
|---|
| 2026.01.14 | ₩187,446 | ₩194,105 | ₩187,205 | ₩193,517 | +3.24% | 172.9만 |
|---|
| 2026.01.13 | ₩186,510 | ₩188,074 | ₩183,515 | ₩187,874 | +0.73% | 115.8만 |
|---|
| 2026.01.12 | ₩186,777 | ₩189,211 | ₩185,935 | ₩187,700 | +0.49% | 113.7만 |
|---|
| 2026.01.09 | ₩182,405 | ₩186,965 | ₩182,405 | ₩186,135 | +2.05% | 130.8만 |
|---|
| 2026.01.08 | ₩177,069 | ₩182,846 | ₩176,468 | ₩182,325 | +2.97% | 162.2만 |
|---|
| 2026.01.07 | ₩181,937 | ₩182,565 | ₩178,072 | ₩179,022 | -1.60% | 150.2만 |
|---|
| 2026.01.06 | ₩173,044 | ₩182,632 | ₩173,044 | ₩181,134 | +4.68% | 158.3만 |
|---|
| 2026.01.05 | ₩174,596 | ₩176,695 | ₩174,087 | ₩175,304 | +0.41% | 159.7만 |
|---|
| 2026.01.02 | ₩173,914 | ₩175,291 | ₩172,964 | ₩175,130 | +0.70% | 142.9만 |
|---|
| 2025.12.31 | ₩175,839 | ₩176,173 | ₩174,087 | ₩174,128 | -0.97% | 80.7만 |
|---|
| 2025.12.30 | ₩174,515 | ₩176,133 | ₩173,833 | ₩175,919 | +0.80% | 73.5만 |
|---|
| 2025.12.29 | ₩175,692 | ₩175,705 | ₩174,208 | ₩174,823 | -0.49% | 70.9만 |
|---|
| 2025.12.26 | ₩174,007 | ₩175,144 | ₩173,606 | ₩174,890 | +0.51% | 53.2만 |
|---|
| 2025.12.24 | ₩172,844 | ₩174,649 | ₩172,670 | ₩174,181 | +0.77% | 49.7만 |
|---|
| 2025.12.23 | ₩175,037 | ₩175,171 | ₩172,683 | ₩173,031 | -1.15% | 133.1만 |
|---|
| 2025.12.22 | ₩173,205 | ₩176,080 | ₩172,523 | ₩174,850 | +0.95% | 115.3만 |
|---|
| 2025.12.19 | ₩174,555 | ₩175,264 | ₩172,991 | ₩173,927 | -0.36% | 288.1만 |
|---|
| 2025.12.18 | ₩176,789 | ₩177,390 | ₩174,529 | ₩175,023 | -1.00% | 122.5만 |
|---|
| 2025.12.17 | ₩175,639 | ₩178,340 | ₩173,098 | ₩176,347 | +0.40% | 157.2만 |
|---|
| 2025.12.16 | ₩178,206 | ₩178,901 | ₩174,716 | ₩174,769 | -1.93% | 133.8만 |
|---|
| 2025.12.15 | ₩178,500 | ₩179,396 | ₩177,069 | ₩178,246 | -0.14% | 162.6만 |
|---|
| 2025.12.12 | ₩179,503 | ₩180,091 | ₩178,580 | ₩179,824 | +0.18% | 172.9만 |
|---|
| 2025.12.11 | ₩174,983 | ₩177,912 | ₩174,168 | ₩177,872 | +1.65% | 135.1만 |
|---|
| 2025.12.10 | ₩169,581 | ₩174,087 | ₩169,581 | ₩173,526 | +2.33% | 192.5만 |
|---|
| 2025.12.09 | ₩172,162 | ₩173,566 | ₩168,097 | ₩169,407 | -1.60% | 153.9만 |
|---|
| 2025.12.08 | ₩172,831 | ₩174,395 | ₩171,734 | ₩171,881 | -0.55% | 110.4만 |
|---|
| 2025.12.05 | ₩174,168 | ₩174,890 | ₩172,817 | ₩173,245 | -0.53% | 115.8만 |
|---|
| 2025.12.04 | ₩176,615 | ₩177,350 | ₩175,023 | ₩175,291 | -0.75% | 97.5만 |
|---|
| 2025.12.03 | ₩177,658 | ₩178,714 | ₩176,414 | ₩176,829 | -0.47% | 99.2만 |
|---|
| 2025.12.02 | ₩177,190 | ₩177,858 | ₩175,184 | ₩177,203 | +0.01% | 99.7만 |
|---|
| 2025.12.01 | ₩176,842 | ₩178,206 | ₩175,385 | ₩176,428 | -0.23% | 99.3만 |
|---|
| 2025.11.28 | ₩177,604 | ₩179,704 | ₩177,604 | ₩178,072 | +0.26% | 37.1만 |
|---|
| 2025.11.26 | ₩176,829 | ₩179,316 | ₩176,829 | ₩178,233 | +0.79% | 93.7만 |
|---|
| 2025.11.25 | ₩175,425 | ₩178,514 | ₩175,371 | ₩177,003 | +0.90% | 98.1만 |
|---|
| 2025.11.24 | ₩176,080 | ₩176,775 | ₩173,192 | ₩174,301 | -1.01% | 112.6만 |
|---|
| 2025.11.21 | ₩173,018 | ₩178,193 | ₩172,964 | ₩175,786 | +1.60% | 115.4만 |
|---|
| 2025.11.20 | ₩174,301 | ₩174,662 | ₩171,507 | ₩172,242 | -1.18% | 149.1만 |
|---|
| 2025.11.19 | ₩175,077 | ₩175,077 | ₩171,386 | ₩173,058 | -1.15% | 83.8만 |
|---|
| 2025.11.18 | ₩174,007 | ₩175,331 | ₩172,510 | ₩174,288 | +0.16% | 87.8만 |
|---|
| 2025.11.17 | ₩178,206 | ₩178,313 | ₩174,101 | ₩174,569 | -2.04% | 113.9만 |
|---|
| 2025.11.14 | ₩177,270 | ₩178,273 | ₩176,080 | ₩177,725 | +0.26% | 117.1만 |
|---|
| 2025.11.13 | ₩177,176 | ₩178,621 | ₩176,120 | ₩176,428 | -0.42% | 120.2만 |
|---|
| 2025.11.12 | ₩178,487 | ₩179,918 | ₩176,735 | ₩177,350 | -0.64% | 174.5만 |
|---|
| 2025.11.11 | ₩175,853 | ₩179,142 | ₩175,853 | ₩179,089 | +1.84% | 124.8만 |
|---|
| 2025.11.10 | ₩176,601 | ₩177,845 | ₩172,817 | ₩174,502 | -1.19% | 95.4만 |
|---|
| 2025.11.07 | ₩176,026 | ₩178,286 | ₩174,582 | ₩178,086 | +1.17% | 86.7만 |
|---|
| 2025.11.06 | ₩176,775 | ₩177,898 | ₩174,876 | ₩175,251 | -0.86% | 105.5만 |
|---|
| 2025.11.05 | ₩176,481 | ₩178,233 | ₩175,893 | ₩177,858 | +0.78% | 138.1만 |
|---|
| 2025.11.04 | ₩176,107 | ₩176,107 | ₩173,459 | ₩175,732 | -0.21% | 133.4만 |
|---|
| 2025.11.03 | ₩176,468 | ₩177,671 | ₩174,168 | ₩175,438 | -0.58% | 157.6만 |
|---|
| 2025.10.31 | ₩178,941 | ₩180,840 | ₩177,872 | ₩178,567 | -0.21% | 255.1만 |
|---|
| 2025.10.30 | ₩183,983 | ₩185,868 | ₩174,729 | ₩180,252 | -2.03% | 303만 |
|---|
| 2025.10.29 | ₩194,292 | ₩195,937 | ₩189,251 | ₩189,559 | -2.44% | 122.8만 |
|---|
| 2025.10.28 | ₩200,002 | ₩200,002 | ₩196,218 | ₩196,458 | -1.77% | 68.6만 |
|---|
| 2025.10.27 | ₩200,363 | ₩200,992 | ₩199,173 | ₩199,922 | -0.22% | 89만 |
|---|
| 2025.10.24 | ₩203,332 | ₩204,107 | ₩200,871 | ₩200,925 | -1.18% | 60.4만 |
|---|
| 2025.10.23 | ₩204,281 | ₩204,281 | ₩199,882 | ₩201,660 | -1.28% | 57.6만 |
|---|
| 2025.10.22 | ₩201,179 | ₩203,987 | ₩200,871 | ₩203,372 | +1.09% | 71.6만 |
|---|
| 2025.10.21 | ₩202,890 | ₩203,372 | ₩200,992 | ₩201,312 | -0.78% | 78.9만 |
|---|
| 2025.10.20 | ₩203,746 | ₩205,204 | ₩201,152 | ₩202,543 | -0.59% | 74.2만 |
|---|
| 2025.10.17 | ₩202,984 | ₩204,054 | ₩201,125 | ₩202,636 | -0.17% | 119.1만 |
|---|
| 2025.10.16 | ₩200,162 | ₩204,508 | ₩199,333 | ₩203,251 | +1.54% | 96.1만 |
|---|
| 2025.10.15 | ₩198,906 | ₩203,318 | ₩198,491 | ₩199,494 | +0.30% | 116.1만 |
|---|
| 2025.10.14 | ₩194,479 | ₩198,772 | ₩193,530 | ₩197,689 | +1.65% | 128.4만 |
|---|
| 2025.10.13 | ₩190,334 | ₩194,225 | ₩190,214 | ₩193,918 | +1.88% | 116.3만 |
|---|
| 2025.10.10 | ₩191,217 | ₩193,584 | ₩189,452 | ₩189,853 | -0.71% | 104만 |
|---|