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 | ₩178,433 | ₩179,914 | ₩177,686 | ₩179,661 | +0.69% | 116.1만 |
| 2026.10.08 | ₩175,725 | ₩177,833 | ₩174,177 | ₩177,619 | +1.08% | 259.6만 |
| 2026.10.07 | ₩177,713 | ₩179,007 | ₩175,551 | ₩175,725 | -1.12% | 146.6만 |
| 2026.10.06 | ₩178,060 | ₩180,848 | ₩177,339 | ₩178,647 | +0.33% | 168.9만 |
| 2026.10.05 | ₩177,673 | ₩178,580 | ₩175,951 | ₩177,339 | -0.19% | 111.8만 |
| 2026.10.02 | ₩179,154 | ₩180,368 | ₩177,366 | ₩177,793 | -0.76% | 99.9만 |
| 2026.10.01 | ₩175,004 | ₩178,073 | ₩174,310 | ₩177,566 | +1.46% | 165.1만 |
| 2026.09.30 | ₩179,367 | ₩179,367 | ₩175,018 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩175,471 |
| -2.17% |
| 125.4만 |
| 2026.09.29 | ₩174,857 | ₩178,713 | ₩174,390 | ₩178,113 | +1.86% | 149.7만 |
|---|
| 2026.09.28 | ₩177,526 | ₩178,220 | ₩174,484 | ₩175,698 | -1.03% | 120.7만 |
|---|
| 2026.09.25 | ₩176,725 | ₩177,966 | ₩175,498 | ₩177,926 | +0.68% | 106.1만 |
|---|
| 2026.09.24 | ₩179,127 | ₩179,928 | ₩176,138 | ₩176,432 | -1.50% | 145.2만 |
|---|
| 2026.09.23 | ₩178,513 | ₩180,181 | ₩177,433 | ₩178,580 | +0.04% | 241.1만 |
|---|
| 2026.09.22 | ₩184,077 | ₩184,544 | ₩179,754 | ₩180,114 | -2.15% | 210.6만 |
|---|
| 2026.09.21 | ₩182,983 | ₩184,678 | ₩182,303 | ₩183,410 | +0.23% | 138.4만 |
|---|
| 2026.09.18 | ₩184,798 | ₩186,185 | ₩182,409 | ₩182,409 | -1.29% | 312만 |
|---|
| 2026.09.17 | ₩184,277 | ₩185,652 | ₩183,664 | ₩185,505 | +0.67% | 134.5만 |
|---|
| 2026.09.16 | ₩182,143 | ₩184,931 | ₩181,249 | ₩182,036 | -0.06% | 111.1만 |
|---|
| 2026.09.15 | ₩184,024 | ₩185,745 | ₩182,076 | ₩183,197 | -0.45% | 130.4만 |
|---|
| 2026.09.14 | ₩185,065 | ₩187,333 | ₩183,370 | ₩185,999 | +0.50% | 229.8만 |
|---|
| 2026.09.11 | ₩183,383 | ₩185,065 | ₩181,822 | ₩183,650 | +0.15% | 186.4만 |
|---|
| 2026.09.10 | ₩180,755 | ₩182,996 | ₩180,341 | ₩182,063 | +0.72% | 213.4만 |
|---|
| 2026.09.09 | ₩185,945 | ₩187,053 | ₩180,822 | ₩180,968 | -2.68% | 85.8만 |
|---|
| 2026.09.08 | ₩184,798 | ₩187,400 | ₩184,798 | ₩185,678 | +0.48% | 114만 |
|---|
| 2026.09.04 | ₩187,133 | ₩189,254 | ₩185,652 | ₩185,798 | -0.71% | 96.7만 |
|---|
| 2026.09.03 | ₩188,520 | ₩188,974 | ₩186,225 | ₩188,107 | -0.22% | 100.3만 |
|---|
| 2026.09.02 | ₩186,466 | ₩187,693 | ₩184,024 | ₩186,706 | +0.13% | 117.5만 |
|---|
| 2026.09.01 | ₩188,240 | ₩189,414 | ₩185,398 | ₩186,959 | -0.68% | 156.2만 |
|---|
| 2026.08.31 | ₩189,428 | ₩190,095 | ₩186,639 | ₩188,267 | -0.61% | 121.7만 |
|---|
| 2026.08.28 | ₩191,229 | ₩191,856 | ₩190,428 | ₩190,682 | -0.29% | 81.3만 |
|---|
| 2026.08.27 | ₩192,710 | ₩193,844 | ₩190,148 | ₩190,522 | -1.14% | 100.5만 |
|---|
| 2026.08.26 | ₩193,217 | ₩194,551 | ₩191,896 | ₩192,256 | -0.50% | 72.6만 |
|---|
| 2026.08.25 | ₩195,058 | ₩196,126 | ₩192,603 | ₩193,297 | -0.90% | 86.8만 |
|---|
| 2026.08.24 | ₩194,845 | ₩197,193 | ₩193,324 | ₩195,138 | +0.15% | 78.2만 |
|---|
| 2026.08.21 | ₩196,673 | ₩196,966 | ₩195,018 | ₩195,886 | -0.40% | 64.4만 |
|---|
| 2026.08.20 | ₩195,726 | ₩197,980 | ₩195,432 | ₩196,486 | +0.39% | 66.5만 |
|---|
| 2026.08.19 | ₩197,433 | ₩200,102 | ₩196,886 | ₩197,353 | -0.04% | 79.6만 |
|---|
| 2026.08.18 | ₩198,407 | ₩198,554 | ₩195,939 | ₩196,032 | -1.20% | 73.2만 |
|---|
| 2026.08.17 | ₩196,459 | ₩197,073 | ₩195,112 | ₩195,992 | -0.24% | 73.1만 |
|---|
| 2026.08.14 | ₩198,474 | ₩200,129 | ₩197,300 | ₩197,340 | -0.57% | 85.1만 |
|---|
| 2026.08.13 | ₩197,300 | ₩199,542 | ₩196,486 | ₩199,341 | +1.03% | 57.4만 |
|---|
| 2026.08.12 | ₩195,512 | ₩196,686 | ₩193,804 | ₩195,819 | +0.16% | 82.1만 |
|---|
| 2026.08.11 | ₩194,792 | ₩197,046 | ₩194,485 | ₩195,539 | +0.38% | 56.1만 |
|---|
| 2026.08.10 | ₩197,874 | ₩197,874 | ₩193,924 | ₩195,686 | -1.11% | 81만 |
|---|
| 2026.08.07 | ₩199,462 | ₩201,943 | ₩198,621 | ₩199,528 | +0.03% | 87.3만 |
|---|
| 2026.08.06 | ₩203,611 | ₩203,611 | ₩199,088 | ₩199,528 | -2.01% | 96.5만 |
|---|
| 2026.08.05 | ₩200,596 | ₩200,729 | ₩198,127 | ₩200,195 | -0.20% | 89.9만 |
|---|
| 2026.08.04 | ₩197,980 | ₩200,355 | ₩196,606 | ₩199,955 | +1.00% | 120.9만 |
|---|
| 2026.08.03 | ₩198,808 | ₩201,303 | ₩198,568 | ₩199,782 | +0.49% | 168.9만 |
|---|
| 2026.07.31 | ₩197,740 | ₩198,648 | ₩194,431 | ₩197,527 | -0.11% | 157.6만 |
|---|
| 2026.07.30 | ₩203,931 | ₩203,931 | ₩195,472 | ₩197,754 | -3.03% | 202.1만 |
|---|
| 2026.07.29 | ₩207,654 | ₩211,990 | ₩203,211 | ₩203,945 | -1.79% | 278.3만 |
|---|
| 2026.07.28 | ₩199,502 | ₩204,598 | ₩199,061 | ₩203,091 | +1.80% | 197.5만 |
|---|
| 2026.07.27 | ₩196,072 | ₩201,023 | ₩196,072 | ₩197,860 | +0.91% | 150만 |
|---|
| 2026.07.24 | ₩195,699 | ₩197,940 | ₩192,697 | ₩197,087 | +0.71% | 104.8만 |
|---|
| 2026.07.23 | ₩192,430 | ₩195,605 | ₩192,363 | ₩194,031 | +0.83% | 167.2만 |
|---|
| 2026.07.22 | ₩194,098 | ₩194,992 | ₩192,497 | ₩193,537 | -0.29% | 182.7만 |
|---|
| 2026.07.21 | ₩196,126 | ₩196,713 | ₩193,164 | ₩194,204 | -0.98% | 119만 |
|---|
| 2026.07.20 | ₩197,327 | ₩197,327 | ₩194,725 | ₩196,513 | -0.41% | 77.1만 |
|---|
| 2026.07.17 | ₩200,662 | ₩203,771 | ₩196,966 | ₩197,687 | -1.48% | 84.4만 |
|---|
| 2026.07.16 | ₩193,938 | ₩200,756 | ₩193,230 | ₩200,582 | +3.43% | 116.9만 |
|---|
| 2026.07.15 | ₩195,432 | ₩197,113 | ₩192,657 | ₩192,990 | -1.25% | 117.6만 |
|---|
| 2026.07.14 | ₩194,912 | ₩195,138 | ₩193,591 | ₩194,138 | -0.40% | 109.3만 |
|---|
| 2026.07.13 | ₩192,323 | ₩195,058 | ₩192,323 | ₩193,898 | +0.82% | 87.1만 |
|---|
| 2026.07.10 | ₩191,069 | ₩192,803 | ₩190,242 | ₩192,083 | +0.53% | 87.7만 |
|---|
| 2026.07.09 | ₩192,350 | ₩193,951 | ₩189,881 | ₩190,375 | -1.03% | 75.9만 |
|---|
| 2026.07.08 | ₩196,072 | ₩196,072 | ₩191,509 | ₩192,123 | -2.01% | 71.7만 |
|---|
| 2026.07.07 | ₩196,233 | ₩199,515 | ₩195,565 | ₩197,113 | +0.45% | 56.1만 |
|---|
| 2026.07.06 | ₩198,741 | ₩198,741 | ₩193,391 | ₩194,992 | -1.89% | 71.6만 |
|---|
| 2026.07.02 | ₩198,608 | ₩199,742 | ₩197,447 | ₩199,261 | +0.33% | 78.2만 |
|---|
| 2026.07.01 | ₩194,458 | ₩197,500 | ₩194,458 | ₩196,526 | +1.06% | 97.1만 |
|---|
| 2026.06.30 | ₩195,846 | ₩195,846 | ₩193,177 | ₩193,871 | -1.01% | 135.9만 |
|---|
| 2026.06.29 | ₩198,101 | ₩198,101 | ₩195,419 | ₩197,820 | -0.14% | 100.1만 |
|---|
| 2026.06.26 | ₩197,500 | ₩199,648 | ₩197,153 | ₩199,088 | +0.80% | 166.8만 |
|---|
| 2026.06.25 | ₩196,006 | ₩196,860 | ₩192,203 | ₩196,393 | +0.20% | 132만 |
|---|
| 2026.06.24 | ₩198,848 | ₩198,928 | ₩192,897 | ₩194,618 | -2.13% | 169.7만 |
|---|
| 2026.06.23 | ₩195,552 | ₩198,167 | ₩194,498 | ₩197,153 | +0.82% | 127.2만 |
|---|
| 2026.06.22 | ₩192,790 | ₩196,112 | ₩192,790 | ₩194,912 | +1.10% | 138.1만 |
|---|
| 2026.06.18 | ₩193,537 | ₩195,605 | ₩192,457 | ₩193,911 | +0.19% | 260.7만 |
|---|
| 2026.06.17 | ₩194,138 | ₩195,112 | ₩190,508 | ₩192,030 | -1.09% | 156.2만 |
|---|
| 2026.06.16 | ₩198,901 | ₩199,235 | ₩195,045 | ₩195,339 | -1.79% | 138.2만 |
|---|
| 2026.06.15 | ₩200,075 | ₩200,075 | ₩195,459 | ₩195,672 | -2.20% | 124.9만 |
|---|
| 2026.06.12 | ₩199,582 | ₩202,410 | ₩198,901 | ₩200,943 | +0.68% | 89만 |
|---|
| 2026.06.11 | ₩200,836 | ₩202,344 | ₩198,394 | ₩200,489 | -0.17% | 130.7만 |
|---|
| 2026.06.10 | ₩197,887 | ₩202,477 | ₩197,887 | ₩199,608 | +0.87% | 130.5만 |
|---|
| 2026.06.09 | ₩195,232 | ₩200,676 | ₩194,832 | ₩197,780 | +1.31% | 166.3만 |
|---|
| 2026.06.08 | ₩194,685 | ₩194,685 | ₩192,016 | ₩193,471 | -0.62% | 85.8만 |
|---|
| 2026.06.05 | ₩193,457 | ₩196,886 | ₩193,070 | ₩193,884 | +0.22% | 132.2만 |
|---|
| 2026.06.04 | ₩194,124 | ₩195,499 | ₩191,990 | ₩194,631 | +0.26% | 74.7만 |
|---|
| 2026.06.03 | ₩190,295 | ₩194,325 | ₩190,228 | ₩190,855 | +0.29% | 121.5만 |
|---|
| 2026.06.02 | ₩187,386 | ₩189,921 | ₩186,639 | ₩189,855 | +1.32% | 81.8만 |
|---|
| 2026.06.01 | ₩190,629 | ₩191,389 | ₩187,119 | ₩187,226 | -1.78% | 72.9만 |
|---|
| 2026.05.29 | ₩193,337 | ₩194,231 | ₩191,202 | ₩192,550 | -0.41% | 128.6만 |
|---|
| 2026.05.28 | ₩192,443 | ₩196,433 | ₩190,108 | ₩194,551 | +1.10% | 79.6만 |
|---|
| 2026.05.27 | ₩192,563 | ₩194,445 | ₩191,162 | ₩192,710 | +0.08% | 82.2만 |
|---|
| 2026.05.26 | ₩191,376 | ₩192,937 | ₩190,135 | ₩192,123 | +0.39% | 96.8만 |
|---|
| 2026.05.22 | ₩192,910 | ₩194,044 | ₩189,841 | ₩191,202 | -0.89% | 80.2만 |
|---|
| 2026.05.21 | ₩188,320 | ₩192,136 | ₩186,959 | ₩192,016 | +1.96% | 185.2만 |
|---|
| 2026.05.20 | ₩186,185 | ₩192,457 | ₩186,185 | ₩189,801 | +1.94% | 107.3만 |
|---|
| 2026.05.19 | ₩185,158 | ₩187,720 | ₩182,730 | ₩187,213 | +1.11% | 93.6만 |
|---|
| 2026.05.18 | ₩183,984 | ₩186,359 | ₩182,396 | ₩185,825 | +1.00% | 90.9만 |
|---|
| 2026.05.15 | ₩187,800 | ₩188,507 | ₩182,383 | ₩182,663 | -2.74% | 101만 |
|---|
| 2026.05.14 | ₩191,643 | ₩193,337 | ₩188,654 | ₩189,721 | -1.00% | 95.3만 |
|---|
| 2026.05.13 | ₩192,336 | ₩192,417 | ₩189,214 | ₩190,015 | -1.21% | 76.1만 |
|---|
| 2026.05.12 | ₩193,391 | ₩194,271 | ₩190,335 | ₩193,190 | -0.10% | 77만 |
|---|
| 2026.05.11 | ₩191,909 | ₩193,244 | ₩191,322 | ₩192,910 | +0.52% | 93.9만 |
|---|
| 2026.05.08 | ₩191,523 | ₩192,964 | ₩190,909 | ₩191,202 | -0.17% | 64.7만 |
|---|
| 2026.05.07 | ₩191,563 | ₩192,457 | ₩189,641 | ₩191,162 | -0.21% | 126.3만 |
|---|
| 2026.05.06 | ₩189,321 | ₩194,204 | ₩187,626 | ₩191,936 | +1.38% | 114.3만 |
|---|
| 2026.05.05 | ₩186,332 | ₩187,386 | ₩184,891 | ₩186,519 | +0.10% | 101.9만 |
|---|
| 2026.05.04 | ₩188,107 | ₩189,094 | ₩185,225 | ₩185,905 | -1.17% | 78.2만 |
|---|
| 2026.05.01 | ₩191,549 | ₩191,669 | ₩189,094 | ₩189,494 | -1.07% | 108.4만 |
|---|
| 2026.04.30 | ₩186,426 | ₩191,749 | ₩186,225 | ₩191,242 | +2.58% | 191.5만 |
|---|
| 2026.04.29 | ₩186,759 | ₩189,948 | ₩185,225 | ₩187,506 | +0.40% | 198.7만 |
|---|
| 2026.04.28 | ₩187,266 | ₩189,001 | ₩184,131 | ₩188,160 | +0.48% | 252.5만 |
|---|
| 2026.04.27 | ₩189,534 | ₩190,535 | ₩186,145 | ₩186,185 | -1.77% | 113.8만 |
|---|
| 2026.04.24 | ₩190,455 | ₩191,776 | ₩188,827 | ₩189,588 | -0.46% | 127.7만 |
|---|
| 2026.04.23 | ₩189,975 | ₩191,322 | ₩187,907 | ₩190,348 | +0.20% | 144.7만 |
|---|
| 2026.04.22 | ₩192,657 | ₩193,497 | ₩187,533 | ₩188,520 | -2.15% | 120.1만 |
|---|
| 2026.04.21 | ₩195,686 | ₩196,473 | ₩191,656 | ₩191,656 | -2.06% | 126.7만 |
|---|
| 2026.04.20 | ₩192,830 | ₩196,099 | ₩192,256 | ₩196,072 | +1.68% | 108.3만 |
|---|
| 2026.04.17 | ₩188,867 | ₩195,058 | ₩188,867 | ₩193,951 | +2.69% | 114.1만 |
|---|
| 2026.04.16 | ₩188,947 | ₩189,988 | ₩188,027 | ₩188,987 | +0.02% | 80만 |
|---|
| 2026.04.15 | ₩187,680 | ₩188,294 | ₩185,318 | ₩188,214 | +0.28% | 127.5만 |
|---|
| 2026.04.14 | ₩186,492 | ₩189,081 | ₩185,505 | ₩188,707 | +1.19% | 102.5만 |
|---|
| 2026.04.13 | ₩184,117 | ₩186,679 | ₩182,943 | ₩186,466 | +1.28% | 82.8만 |
|---|
| 2026.04.10 | ₩186,265 | ₩187,840 | ₩184,451 | ₩185,291 | -0.52% | 97.2만 |
|---|
| 2026.04.09 | ₩182,463 | ₩186,292 | ₩182,369 | ₩185,745 | +1.80% | 129.9만 |
|---|
| 2026.04.08 | ₩180,408 | ₩185,251 | ₩180,221 | ₩183,770 | +1.86% | 170.1만 |
|---|
| 2026.04.07 | ₩178,660 | ₩179,274 | ₩176,392 | ₩177,393 | -0.71% | 116.3만 |
|---|
| 2026.04.06 | ₩178,713 | ₩179,581 | ₩177,473 | ₩178,874 | +0.09% | 53.6만 |
|---|
| 2026.04.02 | ₩176,138 | ₩179,087 | ₩175,338 | ₩178,607 | +1.40% | 85.8만 |
|---|
| 2026.04.01 | ₩174,564 | ₩177,112 | ₩174,017 | ₩176,779 | +1.27% | 112.9만 |
|---|
| 2026.03.31 | ₩173,176 | ₩176,098 | ₩171,121 | ₩174,964 | +1.03% | 149.4만 |
|---|
| 2026.03.30 | ₩174,537 | ₩175,765 | ₩170,348 | ₩171,161 | -1.93% | 99.8만 |
|---|
| 2026.03.27 | ₩173,643 | ₩175,084 | ₩171,842 | ₩172,069 | -0.91% | 110.7만 |
|---|
| 2026.03.26 | ₩172,549 | ₩175,805 | ₩172,376 | ₩174,110 | +0.90% | 100.7만 |
|---|
| 2026.03.25 | ₩174,524 | ₩175,111 | ₩170,321 | ₩173,443 | -0.62% | 125.1만 |
|---|
| 2026.03.24 | ₩174,417 | ₩175,845 | ₩172,696 | ₩173,176 | -0.71% | 148.1만 |
|---|
| 2026.03.23 | ₩177,593 | ₩179,501 | ₩174,737 | ₩175,898 | -0.95% | 138만 |
|---|
| 2026.03.20 | ₩180,181 | ₩181,555 | ₩172,749 | ₩173,803 | -3.54% | 210.2만 |
|---|
| 2026.03.19 | ₩181,355 | ₩182,850 | ₩180,128 | ₩181,449 | +0.05% | 108.9만 |
|---|
| 2026.03.18 | ₩184,478 | ₩185,852 | ₩181,729 | ₩181,956 | -1.37% | 116만 |
|---|
| 2026.03.17 | ₩191,362 | ₩191,362 | ₩183,917 | ₩184,611 | -3.53% | 211.8만 |
|---|
| 2026.03.16 | ₩189,148 | ₩190,575 | ₩184,985 | ₩186,132 | -1.59% | 153.4만 |
|---|
| 2026.03.13 | ₩189,775 | ₩190,228 | ₩187,426 | ₩188,627 | -0.60% | 83.9만 |
|---|
| 2026.03.12 | ₩186,719 | ₩188,934 | ₩185,145 | ₩187,039 | +0.17% | 150.5만 |
|---|
| 2026.03.11 | ₩194,752 | ₩194,752 | ₩187,973 | ₩188,827 | -3.04% | 127.1만 |
|---|
| 2026.03.10 | ₩194,792 | ₩198,061 | ₩192,603 | ₩195,712 | +0.47% | 98.5만 |
|---|
| 2026.03.09 | ₩193,724 | ₩196,072 | ₩189,655 | ₩195,192 | +0.76% | 88.9만 |
|---|
| 2026.03.06 | ₩196,606 | ₩196,606 | ₩192,950 | ₩195,632 | -0.50% | 105.1만 |
|---|
| 2026.03.05 | ₩197,207 | ₩197,767 | ₩195,779 | ₩196,806 | -0.20% | 83.1만 |
|---|
| 2026.03.04 | ₩199,181 | ₩200,836 | ₩196,006 | ₩200,622 | +0.72% | 91.4만 |
|---|
| 2026.03.03 | ₩200,129 | ₩201,556 | ₩196,366 | ₩199,822 | -0.15% | 85.2만 |
|---|
| 2026.03.02 | ₩199,528 | ₩204,799 | ₩199,195 | ₩203,678 | +2.08% | 121.1만 |
|---|
| 2026.02.27 | ₩196,139 | ₩202,264 | ₩195,712 | ₩201,516 | +2.74% | 179.4만 |
|---|
| 2026.02.26 | ₩197,353 | ₩198,541 | ₩195,605 | ₩196,993 | -0.18% | 94.6만 |
|---|
| 2026.02.25 | ₩200,436 | ₩200,676 | ₩195,859 | ₩195,966 | -2.23% | 108.8만 |
|---|
| 2026.02.24 | ₩200,262 | ₩201,503 | ₩197,834 | ₩199,715 | -0.27% | 113.1만 |
|---|
| 2026.02.23 | ₩203,011 | ₩207,067 | ₩199,582 | ₩200,689 | -1.14% | 170.2만 |
|---|
| 2026.02.20 | ₩200,502 | ₩204,412 | ₩195,392 | ₩203,811 | +1.65% | 226.6만 |
|---|
| 2026.02.19 | ₩191,242 | ₩195,485 | ₩191,242 | ₩194,925 | +1.93% | 132.2만 |
|---|
| 2026.02.18 | ₩196,846 | ₩198,447 | ₩193,177 | ₩193,711 | -1.59% | 162.8만 |
|---|
| 2026.02.17 | ₩196,339 | ₩198,848 | ₩194,698 | ₩197,260 | +0.47% | 132.5만 |
|---|
| 2026.02.13 | ₩191,603 | ₩195,379 | ₩187,533 | ₩195,285 | +1.92% | 216.1만 |
|---|
| 2026.02.12 | ₩190,882 | ₩194,204 | ₩189,468 | ₩192,590 | +0.89% | 223.1만 |
|---|
| 2026.02.11 | ₩188,427 | ₩190,175 | ₩186,372 | ₩190,108 | +0.89% | 105.2만 |
|---|
| 2026.02.10 | ₩187,506 | ₩190,375 | ₩185,211 | ₩188,721 | +0.65% | 107.1만 |
|---|
| 2026.02.09 | ₩187,586 | ₩188,160 | ₩185,532 | ₩187,280 | -0.16% | 91.3만 |
|---|
| 2026.02.06 | ₩185,865 | ₩187,440 | ₩184,891 | ₩186,813 | +0.51% | 126만 |
|---|
| 2026.02.05 | ₩186,279 | ₩187,453 | ₩183,730 | ₩184,851 | -0.77% | 130만 |
|---|
| 2026.02.04 | ₩185,251 | ₩190,402 | ₩184,304 | ₩189,081 | +2.07% | 173.7만 |
|---|
| 2026.02.03 | ₩181,075 | ₩186,346 | ₩180,688 | ₩184,291 | +1.78% | 188.8만 |
|---|
| 2026.02.02 | ₩183,850 | ₩184,478 | ₩180,248 | ₩180,395 | -1.88% | 109.2만 |
|---|
| 2026.01.30 | ₩184,144 | ₩184,411 | ₩181,876 | ₩184,091 | -0.03% | 228.9만 |
|---|
| 2026.01.29 | ₩183,890 | ₩186,132 | ₩182,463 | ₩185,291 | +0.76% | 166만 |
|---|
| 2026.01.28 | ₩187,320 | ₩188,387 | ₩182,356 | ₩183,010 | -2.30% | 95.9만 |
|---|
| 2026.01.27 | ₩185,919 | ₩187,693 | ₩185,105 | ₩186,519 | +0.32% | 118.9만 |
|---|
| 2026.01.26 | ₩188,934 | ₩189,508 | ₩186,626 | ₩186,919 | -1.07% | 96.9만 |
|---|
| 2026.01.23 | ₩192,550 | ₩192,777 | ₩188,641 | ₩188,827 | -1.93% | 122.9만 |
|---|
| 2026.01.22 | ₩193,831 | ₩195,192 | ₩191,509 | ₩191,816 | -1.04% | 120.2만 |
|---|
| 2026.01.21 | ₩194,885 | ₩195,645 | ₩191,990 | ₩194,031 | -0.44% | 168.1만 |
|---|
| 2026.01.20 | ₩198,581 | ₩198,581 | ₩194,164 | ₩194,178 | -2.22% | 165.8만 |
|---|
| 2026.01.16 | ₩194,885 | ₩200,129 | ₩193,591 | ₩198,634 | +1.92% | 167.7만 |
|---|
| 2026.01.15 | ₩194,111 | ₩196,486 | ₩190,842 | ₩196,313 | +1.13% | 127.1만 |
|---|
| 2026.01.14 | ₩187,039 | ₩193,684 | ₩186,799 | ₩193,097 | +3.24% | 172.9만 |
|---|
| 2026.01.13 | ₩186,105 | ₩187,666 | ₩183,117 | ₩187,466 | +0.73% | 115.8만 |
|---|
| 2026.01.12 | ₩186,372 | ₩188,801 | ₩185,532 | ₩187,293 | +0.49% | 113.7만 |
|---|
| 2026.01.09 | ₩182,009 | ₩186,559 | ₩182,009 | ₩185,732 | +2.05% | 130.8만 |
|---|
| 2026.01.08 | ₩176,685 | ₩182,449 | ₩176,085 | ₩181,929 | +2.97% | 162.2만 |
|---|
| 2026.01.07 | ₩181,542 | ₩182,169 | ₩177,686 | ₩178,633 | -1.60% | 150.2만 |
|---|
| 2026.01.06 | ₩172,669 | ₩182,236 | ₩172,669 | ₩180,742 | +4.68% | 158.3만 |
|---|
| 2026.01.05 | ₩174,217 | ₩176,312 | ₩173,710 | ₩174,924 | +0.41% | 159.7만 |
|---|
| 2026.01.02 | ₩173,536 | ₩174,911 | ₩172,589 | ₩174,751 | +0.70% | 142.9만 |
|---|
| 2025.12.31 | ₩175,458 | ₩175,791 | ₩173,710 | ₩173,750 | -0.97% | 80.7만 |
|---|
| 2025.12.30 | ₩174,137 | ₩175,751 | ₩173,456 | ₩175,538 | +0.80% | 73.5만 |
|---|
| 2025.12.29 | ₩175,311 | ₩175,324 | ₩173,830 | ₩174,444 | -0.49% | 70.9만 |
|---|
| 2025.12.26 | ₩173,630 | ₩174,764 | ₩173,230 | ₩174,510 | +0.51% | 53.2만 |
|---|
| 2025.12.24 | ₩172,469 | ₩174,270 | ₩172,296 | ₩173,803 | +0.77% | 49.7만 |
|---|
| 2025.12.23 | ₩174,657 | ₩174,791 | ₩172,309 | ₩172,656 | -1.15% | 133.1만 |
|---|
| 2025.12.22 | ₩172,829 | ₩175,698 | ₩172,149 | ₩174,470 | +0.95% | 115.3만 |
|---|
| 2025.12.19 | ₩174,177 | ₩174,884 | ₩172,616 | ₩173,550 | -0.36% | 288.1만 |
|---|
| 2025.12.18 | ₩176,405 | ₩177,006 | ₩174,150 | ₩174,644 | -1.00% | 122.5만 |
|---|
| 2025.12.17 | ₩175,258 | ₩177,953 | ₩172,723 | ₩175,965 | +0.40% | 157.2만 |
|---|
| 2025.12.16 | ₩177,820 | ₩178,513 | ₩174,337 | ₩174,390 | -1.93% | 133.8만 |
|---|
| 2025.12.15 | ₩178,113 | ₩179,007 | ₩176,685 | ₩177,860 | -0.14% | 162.6만 |
|---|
| 2025.12.12 | ₩179,114 | ₩179,701 | ₩178,193 | ₩179,434 | +0.18% | 172.9만 |
|---|
| 2025.12.11 | ₩174,604 | ₩177,526 | ₩173,790 | ₩177,486 | +1.65% | 135.1만 |
|---|
| 2025.12.10 | ₩169,213 | ₩173,710 | ₩169,213 | ₩173,150 | +2.33% | 192.5만 |
|---|
| 2025.12.09 | ₩171,789 | ₩173,190 | ₩167,732 | ₩169,040 | -1.60% | 153.9만 |
|---|
| 2025.12.08 | ₩172,456 | ₩174,017 | ₩171,362 | ₩171,508 | -0.55% | 110.4만 |
|---|
| 2025.12.05 | ₩173,790 | ₩174,510 | ₩172,442 | ₩172,869 | -0.53% | 115.8만 |
|---|
| 2025.12.04 | ₩176,232 | ₩176,966 | ₩174,644 | ₩174,911 | -0.75% | 97.5만 |
|---|
| 2025.12.03 | ₩177,272 | ₩178,327 | ₩176,032 | ₩176,445 | -0.47% | 99.2만 |
|---|
| 2025.12.02 | ₩176,805 | ₩177,473 | ₩174,804 | ₩176,819 | +0.01% | 99.7만 |
|---|
| 2025.12.01 | ₩176,459 | ₩177,820 | ₩175,004 | ₩176,045 | -0.23% | 99.3만 |
|---|
| 2025.11.28 | ₩177,219 | ₩179,314 | ₩177,219 | ₩177,686 | +0.26% | 37.1만 |
|---|
| 2025.11.26 | ₩176,445 | ₩178,927 | ₩176,445 | ₩177,846 | +0.79% | 93.7만 |
|---|
| 2025.11.25 | ₩175,044 | ₩178,126 | ₩174,991 | ₩176,619 | +0.90% | 98.1만 |
|---|
| 2025.11.24 | ₩175,698 | ₩176,392 | ₩172,816 | ₩173,923 | -1.01% | 112.6만 |
|---|
| 2025.11.21 | ₩172,642 | ₩177,806 | ₩172,589 | ₩175,404 | +1.60% | 115.4만 |
|---|
| 2025.11.20 | ₩173,923 | ₩174,284 | ₩171,135 | ₩171,869 | -1.18% | 149.1만 |
|---|
| 2025.11.19 | ₩174,697 | ₩174,697 | ₩171,015 | ₩172,683 | -1.15% | 83.8만 |
|---|
| 2025.11.18 | ₩173,630 | ₩174,951 | ₩172,135 | ₩173,910 | +0.16% | 87.8만 |
|---|
| 2025.11.17 | ₩177,820 | ₩177,926 | ₩173,723 | ₩174,190 | -2.04% | 113.9만 |
|---|
| 2025.11.14 | ₩176,886 | ₩177,886 | ₩175,698 | ₩177,339 | +0.26% | 117.1만 |
|---|
| 2025.11.13 | ₩176,792 | ₩178,233 | ₩175,738 | ₩176,045 | -0.42% | 120.2만 |
|---|
| 2025.11.12 | ₩178,100 | ₩179,527 | ₩176,352 | ₩176,966 | -0.64% | 174.5만 |
|---|
| 2025.11.11 | ₩175,471 | ₩178,753 | ₩175,471 | ₩178,700 | +1.84% | 124.8만 |
|---|
| 2025.11.10 | ₩176,218 | ₩177,459 | ₩172,442 | ₩174,124 | -1.19% | 95.4만 |
|---|
| 2025.11.07 | ₩175,645 | ₩177,900 | ₩174,204 | ₩177,699 | +1.17% | 86.7만 |
|---|
| 2025.11.06 | ₩176,392 | ₩177,513 | ₩174,497 | ₩174,871 | -0.86% | 105.5만 |
|---|
| 2025.11.05 | ₩176,098 | ₩177,846 | ₩175,511 | ₩177,473 | +0.78% | 138.1만 |
|---|
| 2025.11.04 | ₩175,725 | ₩175,725 | ₩173,083 | ₩175,351 | -0.21% | 133.4만 |
|---|
| 2025.11.03 | ₩176,085 | ₩177,286 | ₩173,790 | ₩175,058 | -0.58% | 157.6만 |
|---|
| 2025.10.31 | ₩178,553 | ₩180,448 | ₩177,486 | ₩178,180 | -0.21% | 255.1만 |
|---|
| 2025.10.30 | ₩183,584 | ₩185,465 | ₩174,350 | ₩179,861 | -2.03% | 303만 |
|---|
| 2025.10.29 | ₩193,871 | ₩195,512 | ₩188,841 | ₩189,148 | -2.44% | 122.8만 |
|---|
| 2025.10.28 | ₩199,568 | ₩199,568 | ₩195,792 | ₩196,032 | -1.77% | 68.6만 |
|---|
| 2025.10.27 | ₩199,929 | ₩200,556 | ₩198,741 | ₩199,488 | -0.22% | 89만 |
|---|
| 2025.10.24 | ₩202,891 | ₩203,664 | ₩200,436 | ₩200,489 | -1.18% | 60.4만 |
|---|
| 2025.10.23 | ₩203,838 | ₩203,838 | ₩199,448 | ₩201,223 | -1.28% | 57.6만 |
|---|
| 2025.10.22 | ₩200,742 | ₩203,544 | ₩200,436 | ₩202,931 | +1.09% | 71.6만 |
|---|
| 2025.10.21 | ₩202,450 | ₩202,931 | ₩200,556 | ₩200,876 | -0.78% | 78.9만 |
|---|
| 2025.10.20 | ₩203,304 | ₩204,759 | ₩200,716 | ₩202,103 | -0.59% | 74.2만 |
|---|
| 2025.10.17 | ₩202,544 | ₩203,611 | ₩200,689 | ₩202,197 | -0.17% | 119.1만 |
|---|
| 2025.10.16 | ₩199,728 | ₩204,065 | ₩198,901 | ₩202,811 | +1.54% | 96.1만 |
|---|
| 2025.10.15 | ₩198,474 | ₩202,877 | ₩198,061 | ₩199,061 | +0.30% | 116.1만 |
|---|
| 2025.10.14 | ₩194,058 | ₩198,341 | ₩193,110 | ₩197,260 | +1.65% | 128.4만 |
|---|
| 2025.10.13 | ₩189,921 | ₩193,804 | ₩189,801 | ₩193,497 | +1.88% | 116.3만 |
|---|
| 2025.10.10 | ₩190,802 | ₩193,164 | ₩189,041 | ₩189,441 | -0.71% | 104만 |
|---|