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 | ₩178,499 | ₩179,980 | ₩177,751 | ₩179,727 | +0.69% | 116.1만 |
| 2026.10.08 | ₩175,789 | ₩177,898 | ₩174,241 | ₩177,685 | +1.08% | 259.6만 |
| 2026.10.07 | ₩177,778 | ₩179,073 | ₩175,616 | ₩175,789 | -1.12% | 146.6만 |
| 2026.10.06 | ₩178,125 | ₩180,915 | ₩177,404 | ₩178,712 | +0.33% | 168.9만 |
| 2026.10.05 | ₩177,738 | ₩178,646 | ₩176,016 | ₩177,404 | -0.19% | 111.8만 |
| 2026.10.02 | ₩179,220 | ₩180,434 | ₩177,431 | ₩177,858 | -0.76% | 99.9만 |
| 2026.10.01 | ₩175,068 | ₩178,138 | ₩174,374 | ₩177,631 | +1.46% | 165.1만 |
| 2026.09.30 | ₩179,433 | ₩179,433 | ₩175,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩175,536 |
| -2.17% |
| 125.4만 |
| 2026.09.29 | ₩174,922 | ₩178,779 | ₩174,454 | ₩178,178 | +1.86% | 149.7만 |
|---|
| 2026.09.28 | ₩177,591 | ₩178,285 | ₩174,548 | ₩175,763 | -1.03% | 120.7만 |
|---|
| 2026.09.25 | ₩176,790 | ₩178,032 | ₩175,562 | ₩177,992 | +0.68% | 106.1만 |
|---|
| 2026.09.24 | ₩179,193 | ₩179,994 | ₩176,203 | ₩176,497 | -1.50% | 145.2만 |
|---|
| 2026.09.23 | ₩178,579 | ₩180,247 | ₩177,498 | ₩178,646 | +0.04% | 241.1만 |
|---|
| 2026.09.22 | ₩184,145 | ₩184,612 | ₩179,820 | ₩180,181 | -2.15% | 210.6만 |
|---|
| 2026.09.21 | ₩183,050 | ₩184,746 | ₩182,370 | ₩183,477 | +0.23% | 138.4만 |
|---|
| 2026.09.18 | ₩184,866 | ₩186,254 | ₩182,476 | ₩182,476 | -1.29% | 312만 |
|---|
| 2026.09.17 | ₩184,345 | ₩185,720 | ₩183,731 | ₩185,573 | +0.67% | 134.5만 |
|---|
| 2026.09.16 | ₩182,209 | ₩184,999 | ₩181,315 | ₩182,103 | -0.06% | 111.1만 |
|---|
| 2026.09.15 | ₩184,091 | ₩185,813 | ₩182,143 | ₩183,264 | -0.45% | 130.4만 |
|---|
| 2026.09.14 | ₩185,133 | ₩187,402 | ₩183,437 | ₩186,067 | +0.50% | 229.8만 |
|---|
| 2026.09.11 | ₩183,451 | ₩185,133 | ₩181,889 | ₩183,718 | +0.15% | 186.4만 |
|---|
| 2026.09.10 | ₩180,821 | ₩183,064 | ₩180,408 | ₩182,129 | +0.72% | 213.4만 |
|---|
| 2026.09.09 | ₩186,014 | ₩187,121 | ₩180,888 | ₩181,035 | -2.68% | 85.8만 |
|---|
| 2026.09.08 | ₩184,866 | ₩187,468 | ₩184,866 | ₩185,747 | +0.48% | 114만 |
|---|
| 2026.09.04 | ₩187,201 | ₩189,324 | ₩185,720 | ₩185,867 | -0.71% | 96.7만 |
|---|
| 2026.09.03 | ₩188,590 | ₩189,043 | ₩186,294 | ₩188,176 | -0.22% | 100.3만 |
|---|
| 2026.09.02 | ₩186,534 | ₩187,762 | ₩184,091 | ₩186,774 | +0.13% | 117.5만 |
|---|
| 2026.09.01 | ₩188,309 | ₩189,484 | ₩185,466 | ₩187,028 | -0.68% | 156.2만 |
|---|
| 2026.08.31 | ₩189,497 | ₩190,165 | ₩186,708 | ₩188,336 | -0.61% | 121.7만 |
|---|
| 2026.08.28 | ₩191,299 | ₩191,927 | ₩190,498 | ₩190,752 | -0.29% | 81.3만 |
|---|
| 2026.08.27 | ₩192,781 | ₩193,915 | ₩190,218 | ₩190,592 | -1.14% | 100.5만 |
|---|
| 2026.08.26 | ₩193,288 | ₩194,623 | ₩191,967 | ₩192,327 | -0.50% | 72.6만 |
|---|
| 2026.08.25 | ₩195,130 | ₩196,198 | ₩192,674 | ₩193,368 | -0.90% | 86.8만 |
|---|
| 2026.08.24 | ₩194,916 | ₩197,266 | ₩193,395 | ₩195,210 | +0.15% | 78.2만 |
|---|
| 2026.08.21 | ₩196,745 | ₩197,039 | ₩195,090 | ₩195,958 | -0.40% | 64.4만 |
|---|
| 2026.08.20 | ₩195,797 | ₩198,053 | ₩195,504 | ₩196,558 | +0.39% | 66.5만 |
|---|
| 2026.08.19 | ₩197,506 | ₩200,175 | ₩196,959 | ₩197,426 | -0.04% | 79.6만 |
|---|
| 2026.08.18 | ₩198,480 | ₩198,627 | ₩196,011 | ₩196,104 | -1.20% | 73.2만 |
|---|
| 2026.08.17 | ₩196,532 | ₩197,146 | ₩195,183 | ₩196,064 | -0.24% | 73.1만 |
|---|
| 2026.08.14 | ₩198,547 | ₩200,202 | ₩197,372 | ₩197,412 | -0.57% | 85.1만 |
|---|
| 2026.08.13 | ₩197,372 | ₩199,615 | ₩196,558 | ₩199,415 | +1.03% | 57.4만 |
|---|
| 2026.08.12 | ₩195,584 | ₩196,758 | ₩193,875 | ₩195,891 | +0.16% | 82.1만 |
|---|
| 2026.08.11 | ₩194,863 | ₩197,119 | ₩194,556 | ₩195,611 | +0.38% | 56.1만 |
|---|
| 2026.08.10 | ₩197,946 | ₩197,946 | ₩193,995 | ₩195,757 | -1.11% | 81만 |
|---|
| 2026.08.07 | ₩199,535 | ₩202,017 | ₩198,694 | ₩199,601 | +0.03% | 87.3만 |
|---|
| 2026.08.06 | ₩203,686 | ₩203,686 | ₩199,161 | ₩199,601 | -2.01% | 96.5만 |
|---|
| 2026.08.05 | ₩200,669 | ₩200,803 | ₩198,200 | ₩200,269 | -0.20% | 89.9만 |
|---|
| 2026.08.04 | ₩198,053 | ₩200,429 | ₩196,678 | ₩200,029 | +1.00% | 120.9만 |
|---|
| 2026.08.03 | ₩198,881 | ₩201,377 | ₩198,640 | ₩199,855 | +0.49% | 168.9만 |
|---|
| 2026.07.31 | ₩197,813 | ₩198,721 | ₩194,503 | ₩197,599 | -0.11% | 157.6만 |
|---|
| 2026.07.30 | ₩204,006 | ₩204,006 | ₩195,544 | ₩197,826 | -3.03% | 202.1만 |
|---|
| 2026.07.29 | ₩207,730 | ₩212,068 | ₩203,285 | ₩204,020 | -1.79% | 278.3만 |
|---|
| 2026.07.28 | ₩199,575 | ₩204,674 | ₩199,134 | ₩203,165 | +1.80% | 197.5만 |
|---|
| 2026.07.27 | ₩196,144 | ₩201,096 | ₩196,144 | ₩197,933 | +0.91% | 150만 |
|---|
| 2026.07.24 | ₩195,771 | ₩198,013 | ₩192,767 | ₩197,159 | +0.71% | 104.8만 |
|---|
| 2026.07.23 | ₩192,501 | ₩195,677 | ₩192,434 | ₩194,102 | +0.83% | 167.2만 |
|---|
| 2026.07.22 | ₩194,169 | ₩195,063 | ₩192,567 | ₩193,608 | -0.29% | 182.7만 |
|---|
| 2026.07.21 | ₩196,198 | ₩196,785 | ₩193,235 | ₩194,276 | -0.98% | 119만 |
|---|
| 2026.07.20 | ₩197,399 | ₩197,399 | ₩194,796 | ₩196,585 | -0.41% | 77.1만 |
|---|
| 2026.07.17 | ₩200,736 | ₩203,846 | ₩197,039 | ₩197,760 | -1.48% | 84.4만 |
|---|
| 2026.07.16 | ₩194,009 | ₩200,830 | ₩193,301 | ₩200,656 | +3.43% | 116.9만 |
|---|
| 2026.07.15 | ₩195,504 | ₩197,186 | ₩192,727 | ₩193,061 | -1.25% | 117.6만 |
|---|
| 2026.07.14 | ₩194,983 | ₩195,210 | ₩193,662 | ₩194,209 | -0.40% | 109.3만 |
|---|
| 2026.07.13 | ₩192,394 | ₩195,130 | ₩192,394 | ₩193,969 | +0.82% | 87.1만 |
|---|
| 2026.07.10 | ₩191,139 | ₩192,874 | ₩190,312 | ₩192,153 | +0.53% | 87.7만 |
|---|
| 2026.07.09 | ₩192,420 | ₩194,022 | ₩189,951 | ₩190,445 | -1.03% | 75.9만 |
|---|
| 2026.07.08 | ₩196,144 | ₩196,144 | ₩191,580 | ₩192,194 | -2.01% | 71.7만 |
|---|
| 2026.07.07 | ₩196,305 | ₩199,588 | ₩195,637 | ₩197,186 | +0.45% | 56.1만 |
|---|
| 2026.07.06 | ₩198,814 | ₩198,814 | ₩193,462 | ₩195,063 | -1.89% | 71.6만 |
|---|
| 2026.07.02 | ₩198,681 | ₩199,815 | ₩197,519 | ₩199,335 | +0.33% | 78.2만 |
|---|
| 2026.07.01 | ₩194,529 | ₩197,573 | ₩194,529 | ₩196,598 | +1.06% | 97.1만 |
|---|
| 2026.06.30 | ₩195,918 | ₩195,918 | ₩193,248 | ₩193,942 | -1.01% | 135.9만 |
|---|
| 2026.06.29 | ₩198,173 | ₩198,173 | ₩195,490 | ₩197,893 | -0.14% | 100.1만 |
|---|
| 2026.06.26 | ₩197,573 | ₩199,722 | ₩197,226 | ₩199,161 | +0.80% | 166.8만 |
|---|
| 2026.06.25 | ₩196,078 | ₩196,932 | ₩192,274 | ₩196,465 | +0.20% | 132만 |
|---|
| 2026.06.24 | ₩198,921 | ₩199,001 | ₩192,968 | ₩194,690 | -2.13% | 169.7만 |
|---|
| 2026.06.23 | ₩195,624 | ₩198,240 | ₩194,569 | ₩197,226 | +0.82% | 127.2만 |
|---|
| 2026.06.22 | ₩192,861 | ₩196,184 | ₩192,861 | ₩194,983 | +1.10% | 138.1만 |
|---|
| 2026.06.18 | ₩193,608 | ₩195,677 | ₩192,527 | ₩193,982 | +0.19% | 260.7만 |
|---|
| 2026.06.17 | ₩194,209 | ₩195,183 | ₩190,578 | ₩192,100 | -1.09% | 156.2만 |
|---|
| 2026.06.16 | ₩198,974 | ₩199,308 | ₩195,117 | ₩195,410 | -1.79% | 138.2만 |
|---|
| 2026.06.15 | ₩200,149 | ₩200,149 | ₩195,530 | ₩195,744 | -2.20% | 124.9만 |
|---|
| 2026.06.12 | ₩199,655 | ₩202,485 | ₩198,974 | ₩201,016 | +0.68% | 89만 |
|---|
| 2026.06.11 | ₩200,910 | ₩202,418 | ₩198,467 | ₩200,563 | -0.17% | 130.7만 |
|---|
| 2026.06.10 | ₩197,960 | ₩202,551 | ₩197,960 | ₩199,682 | +0.87% | 130.5만 |
|---|
| 2026.06.09 | ₩195,304 | ₩200,749 | ₩194,903 | ₩197,853 | +1.31% | 166.3만 |
|---|
| 2026.06.08 | ₩194,756 | ₩194,756 | ₩192,087 | ₩193,542 | -0.62% | 85.8만 |
|---|
| 2026.06.05 | ₩193,528 | ₩196,959 | ₩193,141 | ₩193,955 | +0.22% | 132.2만 |
|---|
| 2026.06.04 | ₩194,196 | ₩195,571 | ₩192,060 | ₩194,703 | +0.26% | 74.7만 |
|---|
| 2026.06.03 | ₩190,365 | ₩194,396 | ₩190,298 | ₩190,925 | +0.29% | 121.5만 |
|---|
| 2026.06.02 | ₩187,455 | ₩189,991 | ₩186,708 | ₩189,924 | +1.32% | 81.8만 |
|---|
| 2026.06.01 | ₩190,699 | ₩191,459 | ₩187,188 | ₩187,295 | -1.78% | 72.9만 |
|---|
| 2026.05.29 | ₩193,408 | ₩194,302 | ₩191,273 | ₩192,621 | -0.41% | 128.6만 |
|---|
| 2026.05.28 | ₩192,514 | ₩196,505 | ₩190,178 | ₩194,623 | +1.10% | 79.6만 |
|---|
| 2026.05.27 | ₩192,634 | ₩194,516 | ₩191,233 | ₩192,781 | +0.08% | 82.2만 |
|---|
| 2026.05.26 | ₩191,446 | ₩193,008 | ₩190,205 | ₩192,194 | +0.39% | 96.8만 |
|---|
| 2026.05.22 | ₩192,981 | ₩194,116 | ₩189,911 | ₩191,273 | -0.89% | 80.2만 |
|---|
| 2026.05.21 | ₩188,389 | ₩192,207 | ₩187,028 | ₩192,087 | +1.96% | 185.2만 |
|---|
| 2026.05.20 | ₩186,254 | ₩192,527 | ₩186,254 | ₩189,871 | +1.94% | 107.3만 |
|---|
| 2026.05.19 | ₩185,226 | ₩187,789 | ₩182,797 | ₩187,282 | +1.11% | 93.6만 |
|---|
| 2026.05.18 | ₩184,051 | ₩186,427 | ₩182,463 | ₩185,893 | +1.00% | 90.9만 |
|---|
| 2026.05.15 | ₩187,869 | ₩188,576 | ₩182,450 | ₩182,730 | -2.74% | 101만 |
|---|
| 2026.05.14 | ₩191,713 | ₩193,408 | ₩188,723 | ₩189,791 | -1.00% | 95.3만 |
|---|
| 2026.05.13 | ₩192,407 | ₩192,487 | ₩189,284 | ₩190,085 | -1.21% | 76.1만 |
|---|
| 2026.05.12 | ₩193,462 | ₩194,343 | ₩190,405 | ₩193,261 | -0.10% | 77만 |
|---|
| 2026.05.11 | ₩191,980 | ₩193,315 | ₩191,393 | ₩192,981 | +0.52% | 93.9만 |
|---|
| 2026.05.08 | ₩191,593 | ₩193,034 | ₩190,979 | ₩191,273 | -0.17% | 64.7만 |
|---|
| 2026.05.07 | ₩191,633 | ₩192,527 | ₩189,711 | ₩191,233 | -0.21% | 126.3만 |
|---|
| 2026.05.06 | ₩189,391 | ₩194,276 | ₩187,695 | ₩192,007 | +1.38% | 114.3만 |
|---|
| 2026.05.05 | ₩186,401 | ₩187,455 | ₩184,959 | ₩186,587 | +0.10% | 101.9만 |
|---|
| 2026.05.04 | ₩188,176 | ₩189,164 | ₩185,293 | ₩185,974 | -1.17% | 78.2만 |
|---|
| 2026.05.01 | ₩191,620 | ₩191,740 | ₩189,164 | ₩189,564 | -1.07% | 108.4만 |
|---|
| 2026.04.30 | ₩186,494 | ₩191,820 | ₩186,294 | ₩191,313 | +2.58% | 191.5만 |
|---|
| 2026.04.29 | ₩186,828 | ₩190,018 | ₩185,293 | ₩187,575 | +0.40% | 198.7만 |
|---|
| 2026.04.28 | ₩187,335 | ₩189,070 | ₩184,198 | ₩188,229 | +0.48% | 252.5만 |
|---|
| 2026.04.27 | ₩189,604 | ₩190,605 | ₩186,214 | ₩186,254 | -1.77% | 113.8만 |
|---|
| 2026.04.24 | ₩190,525 | ₩191,846 | ₩188,897 | ₩189,657 | -0.46% | 127.7만 |
|---|
| 2026.04.23 | ₩190,045 | ₩191,393 | ₩187,976 | ₩190,418 | +0.20% | 144.7만 |
|---|
| 2026.04.22 | ₩192,727 | ₩193,568 | ₩187,602 | ₩188,590 | -2.15% | 120.1만 |
|---|
| 2026.04.21 | ₩195,757 | ₩196,545 | ₩191,726 | ₩191,726 | -2.06% | 126.7만 |
|---|
| 2026.04.20 | ₩192,901 | ₩196,171 | ₩192,327 | ₩196,144 | +1.68% | 108.3만 |
|---|
| 2026.04.17 | ₩188,937 | ₩195,130 | ₩188,937 | ₩194,022 | +2.69% | 114.1만 |
|---|
| 2026.04.16 | ₩189,017 | ₩190,058 | ₩188,096 | ₩189,057 | +0.02% | 80만 |
|---|
| 2026.04.15 | ₩187,749 | ₩188,363 | ₩185,386 | ₩188,283 | +0.28% | 127.5만 |
|---|
| 2026.04.14 | ₩186,561 | ₩189,150 | ₩185,573 | ₩188,777 | +1.19% | 102.5만 |
|---|
| 2026.04.13 | ₩184,185 | ₩186,748 | ₩183,010 | ₩186,534 | +1.28% | 82.8만 |
|---|
| 2026.04.10 | ₩186,334 | ₩187,909 | ₩184,519 | ₩185,360 | -0.52% | 97.2만 |
|---|
| 2026.04.09 | ₩182,530 | ₩186,361 | ₩182,436 | ₩185,813 | +1.80% | 129.9만 |
|---|
| 2026.04.08 | ₩180,474 | ₩185,319 | ₩180,287 | ₩183,838 | +1.86% | 170.1만 |
|---|
| 2026.04.07 | ₩178,726 | ₩179,340 | ₩176,457 | ₩177,458 | -0.71% | 116.3만 |
|---|
| 2026.04.06 | ₩178,779 | ₩179,647 | ₩177,538 | ₩178,939 | +0.09% | 53.6만 |
|---|
| 2026.04.02 | ₩176,203 | ₩179,153 | ₩175,402 | ₩178,672 | +1.40% | 85.8만 |
|---|
| 2026.04.01 | ₩174,628 | ₩177,177 | ₩174,081 | ₩176,844 | +1.27% | 112.9만 |
|---|
| 2026.03.31 | ₩173,240 | ₩176,163 | ₩171,184 | ₩175,028 | +1.03% | 149.4만 |
|---|
| 2026.03.30 | ₩174,601 | ₩175,829 | ₩170,410 | ₩171,224 | -1.93% | 99.8만 |
|---|
| 2026.03.27 | ₩173,707 | ₩175,149 | ₩171,905 | ₩172,132 | -0.91% | 110.7만 |
|---|
| 2026.03.26 | ₩172,612 | ₩175,869 | ₩172,439 | ₩174,174 | +0.90% | 100.7만 |
|---|
| 2026.03.25 | ₩174,588 | ₩175,175 | ₩170,383 | ₩173,507 | -0.62% | 125.1만 |
|---|
| 2026.03.24 | ₩174,481 | ₩175,909 | ₩172,759 | ₩173,240 | -0.71% | 148.1만 |
|---|
| 2026.03.23 | ₩177,658 | ₩179,567 | ₩174,801 | ₩175,963 | -0.95% | 138만 |
|---|
| 2026.03.20 | ₩180,247 | ₩181,622 | ₩172,813 | ₩173,867 | -3.54% | 210.2만 |
|---|
| 2026.03.19 | ₩181,422 | ₩182,917 | ₩180,194 | ₩181,515 | +0.05% | 108.9만 |
|---|
| 2026.03.18 | ₩184,545 | ₩185,920 | ₩181,796 | ₩182,023 | -1.37% | 116만 |
|---|
| 2026.03.17 | ₩191,433 | ₩191,433 | ₩183,985 | ₩184,679 | -3.53% | 211.8만 |
|---|
| 2026.03.16 | ₩189,217 | ₩190,645 | ₩185,053 | ₩186,200 | -1.59% | 153.4만 |
|---|
| 2026.03.13 | ₩189,844 | ₩190,298 | ₩187,495 | ₩188,696 | -0.60% | 83.9만 |
|---|
| 2026.03.12 | ₩186,788 | ₩189,003 | ₩185,213 | ₩187,108 | +0.17% | 150.5만 |
|---|
| 2026.03.11 | ₩194,823 | ₩194,823 | ₩188,042 | ₩188,897 | -3.04% | 127.1만 |
|---|
| 2026.03.10 | ₩194,863 | ₩198,133 | ₩192,674 | ₩195,784 | +0.47% | 98.5만 |
|---|
| 2026.03.09 | ₩193,795 | ₩196,144 | ₩189,724 | ₩195,263 | +0.76% | 88.9만 |
|---|
| 2026.03.06 | ₩196,678 | ₩196,678 | ₩193,021 | ₩195,704 | -0.50% | 105.1만 |
|---|
| 2026.03.05 | ₩197,279 | ₩197,840 | ₩195,851 | ₩196,879 | -0.20% | 83.1만 |
|---|
| 2026.03.04 | ₩199,254 | ₩200,910 | ₩196,078 | ₩200,696 | +0.72% | 91.4만 |
|---|
| 2026.03.03 | ₩200,202 | ₩201,630 | ₩196,438 | ₩199,895 | -0.15% | 85.2만 |
|---|
| 2026.03.02 | ₩199,601 | ₩204,874 | ₩199,268 | ₩203,753 | +2.08% | 121.1만 |
|---|
| 2026.02.27 | ₩196,211 | ₩202,338 | ₩195,784 | ₩201,590 | +2.74% | 179.4만 |
|---|
| 2026.02.26 | ₩197,426 | ₩198,614 | ₩195,677 | ₩197,065 | -0.18% | 94.6만 |
|---|
| 2026.02.25 | ₩200,509 | ₩200,749 | ₩195,931 | ₩196,038 | -2.23% | 108.8만 |
|---|
| 2026.02.24 | ₩200,336 | ₩201,577 | ₩197,906 | ₩199,788 | -0.27% | 113.1만 |
|---|
| 2026.02.23 | ₩203,085 | ₩207,143 | ₩199,655 | ₩200,763 | -1.14% | 170.2만 |
|---|
| 2026.02.20 | ₩200,576 | ₩204,487 | ₩195,464 | ₩203,886 | +1.65% | 226.6만 |
|---|
| 2026.02.19 | ₩191,313 | ₩195,557 | ₩191,313 | ₩194,997 | +1.93% | 132.2만 |
|---|
| 2026.02.18 | ₩196,919 | ₩198,520 | ₩193,248 | ₩193,782 | -1.59% | 162.8만 |
|---|
| 2026.02.17 | ₩196,411 | ₩198,921 | ₩194,770 | ₩197,332 | +0.47% | 132.5만 |
|---|
| 2026.02.13 | ₩191,673 | ₩195,450 | ₩187,602 | ₩195,357 | +1.92% | 216.1만 |
|---|
| 2026.02.12 | ₩190,952 | ₩194,276 | ₩189,537 | ₩192,661 | +0.89% | 223.1만 |
|---|
| 2026.02.11 | ₩188,496 | ₩190,245 | ₩186,441 | ₩190,178 | +0.89% | 105.2만 |
|---|
| 2026.02.10 | ₩187,575 | ₩190,445 | ₩185,279 | ₩188,790 | +0.65% | 107.1만 |
|---|
| 2026.02.09 | ₩187,655 | ₩188,229 | ₩185,600 | ₩187,348 | -0.16% | 91.3만 |
|---|
| 2026.02.06 | ₩185,933 | ₩187,508 | ₩184,959 | ₩186,881 | +0.51% | 126만 |
|---|
| 2026.02.05 | ₩186,347 | ₩187,522 | ₩183,798 | ₩184,919 | -0.77% | 130만 |
|---|
| 2026.02.04 | ₩185,319 | ₩190,472 | ₩184,372 | ₩189,150 | +2.07% | 173.7만 |
|---|
| 2026.02.03 | ₩181,142 | ₩186,414 | ₩180,755 | ₩184,358 | +1.78% | 188.8만 |
|---|
| 2026.02.02 | ₩183,918 | ₩184,545 | ₩180,314 | ₩180,461 | -1.88% | 109.2만 |
|---|
| 2026.01.30 | ₩184,212 | ₩184,479 | ₩181,942 | ₩184,158 | -0.03% | 228.9만 |
|---|
| 2026.01.29 | ₩183,958 | ₩186,200 | ₩182,530 | ₩185,360 | +0.76% | 166만 |
|---|
| 2026.01.28 | ₩187,388 | ₩188,456 | ₩182,423 | ₩183,077 | -2.30% | 95.9만 |
|---|
| 2026.01.27 | ₩185,987 | ₩187,762 | ₩185,173 | ₩186,587 | +0.32% | 118.9만 |
|---|
| 2026.01.26 | ₩189,003 | ₩189,577 | ₩186,694 | ₩186,988 | -1.07% | 96.9만 |
|---|
| 2026.01.23 | ₩192,621 | ₩192,848 | ₩188,710 | ₩188,897 | -1.93% | 122.9만 |
|---|
| 2026.01.22 | ₩193,902 | ₩195,263 | ₩191,580 | ₩191,887 | -1.04% | 120.2만 |
|---|
| 2026.01.21 | ₩194,957 | ₩195,717 | ₩192,060 | ₩194,102 | -0.44% | 168.1만 |
|---|
| 2026.01.20 | ₩198,654 | ₩198,654 | ₩194,236 | ₩194,249 | -2.22% | 165.8만 |
|---|
| 2026.01.16 | ₩194,957 | ₩200,202 | ₩193,662 | ₩198,707 | +1.92% | 167.7만 |
|---|
| 2026.01.15 | ₩194,182 | ₩196,558 | ₩190,912 | ₩196,385 | +1.13% | 127.1만 |
|---|
| 2026.01.14 | ₩187,108 | ₩193,755 | ₩186,868 | ₩193,168 | +3.24% | 172.9만 |
|---|
| 2026.01.13 | ₩186,174 | ₩187,735 | ₩183,184 | ₩187,535 | +0.73% | 115.8만 |
|---|
| 2026.01.12 | ₩186,441 | ₩188,870 | ₩185,600 | ₩187,362 | +0.49% | 113.7만 |
|---|
| 2026.01.09 | ₩182,076 | ₩186,628 | ₩182,076 | ₩185,800 | +2.05% | 130.8만 |
|---|
| 2026.01.08 | ₩176,750 | ₩182,516 | ₩176,150 | ₩181,996 | +2.97% | 162.2만 |
|---|
| 2026.01.07 | ₩181,609 | ₩182,236 | ₩177,751 | ₩178,699 | -1.60% | 150.2만 |
|---|
| 2026.01.06 | ₩172,733 | ₩182,303 | ₩172,733 | ₩180,808 | +4.68% | 158.3만 |
|---|
| 2026.01.05 | ₩174,281 | ₩176,377 | ₩173,774 | ₩174,988 | +0.41% | 159.7만 |
|---|
| 2026.01.02 | ₩173,600 | ₩174,975 | ₩172,653 | ₩174,815 | +0.70% | 142.9만 |
|---|
| 2025.12.31 | ₩175,522 | ₩175,856 | ₩173,774 | ₩173,814 | -0.97% | 80.7만 |
|---|
| 2025.12.30 | ₩174,201 | ₩175,816 | ₩173,520 | ₩175,602 | +0.80% | 73.5만 |
|---|
| 2025.12.29 | ₩175,375 | ₩175,389 | ₩173,894 | ₩174,508 | -0.49% | 70.9만 |
|---|
| 2025.12.26 | ₩173,694 | ₩174,828 | ₩173,293 | ₩174,575 | +0.51% | 53.2만 |
|---|
| 2025.12.24 | ₩172,532 | ₩174,334 | ₩172,359 | ₩173,867 | +0.77% | 49.7만 |
|---|
| 2025.12.23 | ₩174,721 | ₩174,855 | ₩172,372 | ₩172,719 | -1.15% | 133.1만 |
|---|
| 2025.12.22 | ₩172,893 | ₩175,763 | ₩172,212 | ₩174,535 | +0.95% | 115.3만 |
|---|
| 2025.12.19 | ₩174,241 | ₩174,948 | ₩172,679 | ₩173,614 | -0.36% | 288.1만 |
|---|
| 2025.12.18 | ₩176,470 | ₩177,071 | ₩174,214 | ₩174,708 | -1.00% | 122.5만 |
|---|
| 2025.12.17 | ₩175,322 | ₩178,018 | ₩172,786 | ₩176,029 | +0.40% | 157.2만 |
|---|
| 2025.12.16 | ₩177,885 | ₩178,579 | ₩174,401 | ₩174,454 | -1.93% | 133.8만 |
|---|
| 2025.12.15 | ₩178,178 | ₩179,073 | ₩176,750 | ₩177,925 | -0.14% | 162.6만 |
|---|
| 2025.12.12 | ₩179,180 | ₩179,767 | ₩178,259 | ₩179,500 | +0.18% | 172.9만 |
|---|
| 2025.12.11 | ₩174,668 | ₩177,591 | ₩173,854 | ₩177,551 | +1.65% | 135.1만 |
|---|
| 2025.12.10 | ₩169,276 | ₩173,774 | ₩169,276 | ₩173,213 | +2.33% | 192.5만 |
|---|
| 2025.12.09 | ₩171,852 | ₩173,253 | ₩167,794 | ₩169,102 | -1.60% | 153.9만 |
|---|
| 2025.12.08 | ₩172,519 | ₩174,081 | ₩171,425 | ₩171,571 | -0.55% | 110.4만 |
|---|
| 2025.12.05 | ₩173,854 | ₩174,575 | ₩172,506 | ₩172,933 | -0.53% | 115.8만 |
|---|
| 2025.12.04 | ₩176,296 | ₩177,031 | ₩174,708 | ₩174,975 | -0.75% | 97.5만 |
|---|
| 2025.12.03 | ₩177,338 | ₩178,392 | ₩176,096 | ₩176,510 | -0.47% | 99.2만 |
|---|
| 2025.12.02 | ₩176,870 | ₩177,538 | ₩174,868 | ₩176,884 | +0.01% | 99.7만 |
|---|
| 2025.12.01 | ₩176,523 | ₩177,885 | ₩175,068 | ₩176,110 | -0.23% | 99.3만 |
|---|
| 2025.11.28 | ₩177,284 | ₩179,380 | ₩177,284 | ₩177,751 | +0.26% | 37.1만 |
|---|
| 2025.11.26 | ₩176,510 | ₩178,993 | ₩176,510 | ₩177,911 | +0.79% | 93.7만 |
|---|
| 2025.11.25 | ₩175,108 | ₩178,192 | ₩175,055 | ₩176,683 | +0.90% | 98.1만 |
|---|
| 2025.11.24 | ₩175,763 | ₩176,457 | ₩172,879 | ₩173,987 | -1.01% | 112.6만 |
|---|
| 2025.11.21 | ₩172,706 | ₩177,871 | ₩172,653 | ₩175,469 | +1.60% | 115.4만 |
|---|
| 2025.11.20 | ₩173,987 | ₩174,348 | ₩171,198 | ₩171,932 | -1.18% | 149.1만 |
|---|
| 2025.11.19 | ₩174,761 | ₩174,761 | ₩171,077 | ₩172,746 | -1.15% | 83.8만 |
|---|
| 2025.11.18 | ₩173,694 | ₩175,015 | ₩172,199 | ₩173,974 | +0.16% | 87.8만 |
|---|
| 2025.11.17 | ₩177,885 | ₩177,992 | ₩173,787 | ₩174,254 | -2.04% | 113.9만 |
|---|
| 2025.11.14 | ₩176,950 | ₩177,952 | ₩175,763 | ₩177,404 | +0.26% | 117.1만 |
|---|
| 2025.11.13 | ₩176,857 | ₩178,299 | ₩175,803 | ₩176,110 | -0.42% | 120.2만 |
|---|
| 2025.11.12 | ₩178,165 | ₩179,593 | ₩176,417 | ₩177,031 | -0.64% | 174.5만 |
|---|
| 2025.11.11 | ₩175,536 | ₩178,819 | ₩175,536 | ₩178,766 | +1.84% | 124.8만 |
|---|
| 2025.11.10 | ₩176,283 | ₩177,524 | ₩172,506 | ₩174,187 | -1.19% | 95.4만 |
|---|
| 2025.11.07 | ₩175,709 | ₩177,965 | ₩174,268 | ₩177,765 | +1.17% | 86.7만 |
|---|
| 2025.11.06 | ₩176,457 | ₩177,578 | ₩174,561 | ₩174,935 | -0.86% | 105.5만 |
|---|
| 2025.11.05 | ₩176,163 | ₩177,911 | ₩175,576 | ₩177,538 | +0.78% | 138.1만 |
|---|
| 2025.11.04 | ₩175,789 | ₩175,789 | ₩173,146 | ₩175,415 | -0.21% | 133.4만 |
|---|
| 2025.11.03 | ₩176,150 | ₩177,351 | ₩173,854 | ₩175,122 | -0.58% | 157.6만 |
|---|
| 2025.10.31 | ₩178,619 | ₩180,514 | ₩177,551 | ₩178,245 | -0.21% | 255.1만 |
|---|
| 2025.10.30 | ₩183,651 | ₩185,533 | ₩174,414 | ₩179,927 | -2.03% | 303만 |
|---|
| 2025.10.29 | ₩193,942 | ₩195,584 | ₩188,910 | ₩189,217 | -2.44% | 122.8만 |
|---|
| 2025.10.28 | ₩199,642 | ₩199,642 | ₩195,864 | ₩196,104 | -1.77% | 68.6만 |
|---|
| 2025.10.27 | ₩200,002 | ₩200,629 | ₩198,814 | ₩199,561 | -0.22% | 89만 |
|---|
| 2025.10.24 | ₩202,965 | ₩203,739 | ₩200,509 | ₩200,563 | -1.18% | 60.4만 |
|---|
| 2025.10.23 | ₩203,913 | ₩203,913 | ₩199,521 | ₩201,297 | -1.28% | 57.6만 |
|---|
| 2025.10.22 | ₩200,816 | ₩203,619 | ₩200,509 | ₩203,005 | +1.09% | 71.6만 |
|---|
| 2025.10.21 | ₩202,525 | ₩203,005 | ₩200,629 | ₩200,950 | -0.78% | 78.9만 |
|---|
| 2025.10.20 | ₩203,379 | ₩204,834 | ₩200,789 | ₩202,178 | -0.59% | 74.2만 |
|---|
| 2025.10.17 | ₩202,618 | ₩203,686 | ₩200,763 | ₩202,271 | -0.17% | 119.1만 |
|---|
| 2025.10.16 | ₩199,802 | ₩204,140 | ₩198,974 | ₩202,885 | +1.54% | 96.1만 |
|---|
| 2025.10.15 | ₩198,547 | ₩202,952 | ₩198,133 | ₩199,134 | +0.30% | 116.1만 |
|---|
| 2025.10.14 | ₩194,129 | ₩198,414 | ₩193,181 | ₩197,332 | +1.65% | 128.4만 |
|---|
| 2025.10.13 | ₩189,991 | ₩193,875 | ₩189,871 | ₩193,568 | +1.88% | 116.3만 |
|---|
| 2025.10.10 | ₩190,872 | ₩193,235 | ₩189,110 | ₩189,511 | -0.71% | 104만 |
|---|