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 | ₩178,995 | ₩180,481 | ₩178,245 | ₩180,226 | +0.69% | 116.1만 |
| 2026.10.08 | ₩176,278 | ₩178,393 | ₩174,725 | ₩178,178 | +1.08% | 259.6만 |
| 2026.10.07 | ₩178,272 | ₩179,570 | ₩176,104 | ₩176,278 | -1.12% | 146.6만 |
| 2026.10.06 | ₩178,620 | ₩181,418 | ₩177,897 | ₩179,209 | +0.33% | 168.9만 |
| 2026.10.05 | ₩178,232 | ₩179,142 | ₩176,505 | ₩177,897 | -0.19% | 111.8만 |
| 2026.10.02 | ₩179,718 | ₩180,936 | ₩177,924 | ₩178,352 | -0.76% | 99.9만 |
| 2026.10.01 | ₩175,555 | ₩178,634 | ₩174,859 | ₩178,125 | +1.46% | 165.1만 |
| 2026.09.30 | ₩179,932 | ₩179,932 | ₩175,568 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩176,023 |
| -2.17% |
| 125.4만 |
| 2026.09.29 | ₩175,408 | ₩179,276 | ₩174,939 | ₩178,674 | +1.86% | 149.7만 |
|---|
| 2026.09.28 | ₩178,085 | ₩178,781 | ₩175,033 | ₩176,251 | -1.03% | 120.7만 |
|---|
| 2026.09.25 | ₩177,282 | ₩178,526 | ₩176,050 | ₩178,486 | +0.68% | 106.1만 |
|---|
| 2026.09.24 | ₩179,691 | ₩180,494 | ₩176,693 | ₩176,987 | -1.50% | 145.2만 |
|---|
| 2026.09.23 | ₩179,075 | ₩180,748 | ₩177,991 | ₩179,142 | +0.04% | 241.1만 |
|---|
| 2026.09.22 | ₩184,657 | ₩185,125 | ₩180,320 | ₩180,681 | -2.15% | 210.6만 |
|---|
| 2026.09.21 | ₩183,559 | ₩185,259 | ₩182,877 | ₩183,987 | +0.23% | 138.4만 |
|---|
| 2026.09.18 | ₩185,379 | ₩186,771 | ₩182,984 | ₩182,984 | -1.29% | 312만 |
|---|
| 2026.09.17 | ₩184,857 | ₩186,236 | ₩184,242 | ₩186,089 | +0.67% | 134.5만 |
|---|
| 2026.09.16 | ₩182,716 | ₩185,513 | ₩181,819 | ₩182,609 | -0.06% | 111.1만 |
|---|
| 2026.09.15 | ₩184,603 | ₩186,330 | ₩182,649 | ₩183,773 | -0.45% | 130.4만 |
|---|
| 2026.09.14 | ₩185,647 | ₩187,923 | ₩183,947 | ₩186,584 | +0.50% | 229.8만 |
|---|
| 2026.09.11 | ₩183,961 | ₩185,647 | ₩182,395 | ₩184,228 | +0.15% | 186.4만 |
|---|
| 2026.09.10 | ₩181,324 | ₩183,573 | ₩180,909 | ₩182,636 | +0.72% | 213.4만 |
|---|
| 2026.09.09 | ₩186,531 | ₩187,642 | ₩181,391 | ₩181,538 | -2.68% | 85.8만 |
|---|
| 2026.09.08 | ₩185,379 | ₩187,990 | ₩185,379 | ₩186,263 | +0.48% | 114만 |
|---|
| 2026.09.04 | ₩187,722 | ₩189,850 | ₩186,236 | ₩186,383 | -0.71% | 96.7만 |
|---|
| 2026.09.03 | ₩189,114 | ₩189,569 | ₩186,812 | ₩188,699 | -0.22% | 100.3만 |
|---|
| 2026.09.02 | ₩187,053 | ₩188,284 | ₩184,603 | ₩187,293 | +0.13% | 117.5만 |
|---|
| 2026.09.01 | ₩188,833 | ₩190,011 | ₩185,982 | ₩187,548 | -0.68% | 156.2만 |
|---|
| 2026.08.31 | ₩190,024 | ₩190,693 | ₩187,227 | ₩188,860 | -0.61% | 121.7만 |
|---|
| 2026.08.28 | ₩191,831 | ₩192,460 | ₩191,028 | ₩191,282 | -0.29% | 81.3만 |
|---|
| 2026.08.27 | ₩193,317 | ₩194,454 | ₩190,747 | ₩191,122 | -1.14% | 100.5만 |
|---|
| 2026.08.26 | ₩193,825 | ₩195,164 | ₩192,500 | ₩192,862 | -0.50% | 72.6만 |
|---|
| 2026.08.25 | ₩195,672 | ₩196,743 | ₩193,210 | ₩193,906 | -0.90% | 86.8만 |
|---|
| 2026.08.24 | ₩195,458 | ₩197,814 | ₩193,932 | ₩195,753 | +0.15% | 78.2만 |
|---|
| 2026.08.21 | ₩197,292 | ₩197,586 | ₩195,632 | ₩196,502 | -0.40% | 64.4만 |
|---|
| 2026.08.20 | ₩196,342 | ₩198,604 | ₩196,047 | ₩197,105 | +0.39% | 66.5만 |
|---|
| 2026.08.19 | ₩198,055 | ₩200,732 | ₩197,506 | ₩197,975 | -0.04% | 79.6만 |
|---|
| 2026.08.18 | ₩199,032 | ₩199,179 | ₩196,556 | ₩196,649 | -1.20% | 73.2만 |
|---|
| 2026.08.17 | ₩197,078 | ₩197,693 | ₩195,726 | ₩196,609 | -0.24% | 73.1만 |
|---|
| 2026.08.14 | ₩199,099 | ₩200,759 | ₩197,921 | ₩197,961 | -0.57% | 85.1만 |
|---|
| 2026.08.13 | ₩197,921 | ₩200,170 | ₩197,105 | ₩199,969 | +1.03% | 57.4만 |
|---|
| 2026.08.12 | ₩196,127 | ₩197,305 | ₩194,414 | ₩196,435 | +0.16% | 82.1만 |
|---|
| 2026.08.11 | ₩195,405 | ₩197,667 | ₩195,097 | ₩196,154 | +0.38% | 56.1만 |
|---|
| 2026.08.10 | ₩198,497 | ₩198,497 | ₩194,535 | ₩196,301 | -1.11% | 81만 |
|---|
| 2026.08.07 | ₩200,089 | ₩202,579 | ₩199,246 | ₩200,156 | +0.03% | 87.3만 |
|---|
| 2026.08.06 | ₩204,252 | ₩204,252 | ₩199,715 | ₩200,156 | -2.01% | 96.5만 |
|---|
| 2026.08.05 | ₩201,227 | ₩201,361 | ₩198,751 | ₩200,826 | -0.20% | 89.9만 |
|---|
| 2026.08.04 | ₩198,604 | ₩200,986 | ₩197,225 | ₩200,585 | +1.00% | 120.9만 |
|---|
| 2026.08.03 | ₩199,434 | ₩201,936 | ₩199,193 | ₩200,411 | +0.49% | 168.9만 |
|---|
| 2026.07.31 | ₩198,363 | ₩199,273 | ₩195,043 | ₩198,149 | -0.11% | 157.6만 |
|---|
| 2026.07.30 | ₩204,573 | ₩204,573 | ₩196,087 | ₩198,376 | -3.03% | 202.1만 |
|---|
| 2026.07.29 | ₩208,308 | ₩212,658 | ₩203,851 | ₩204,587 | -1.79% | 278.3만 |
|---|
| 2026.07.28 | ₩200,130 | ₩205,243 | ₩199,688 | ₩203,730 | +1.80% | 197.5만 |
|---|
| 2026.07.27 | ₩196,690 | ₩201,655 | ₩196,690 | ₩198,483 | +0.91% | 150만 |
|---|
| 2026.07.24 | ₩196,315 | ₩198,564 | ₩193,303 | ₩197,707 | +0.71% | 104.8만 |
|---|
| 2026.07.23 | ₩193,036 | ₩196,221 | ₩192,969 | ₩194,642 | +0.83% | 167.2만 |
|---|
| 2026.07.22 | ₩194,709 | ₩195,605 | ₩193,103 | ₩194,147 | -0.29% | 182.7만 |
|---|
| 2026.07.21 | ₩196,743 | ₩197,332 | ₩193,772 | ₩194,816 | -0.98% | 119만 |
|---|
| 2026.07.20 | ₩197,948 | ₩197,948 | ₩195,338 | ₩197,131 | -0.41% | 77.1만 |
|---|
| 2026.07.17 | ₩201,294 | ₩204,413 | ₩197,586 | ₩198,309 | -1.48% | 84.4만 |
|---|
| 2026.07.16 | ₩194,548 | ₩201,388 | ₩193,839 | ₩201,214 | +3.43% | 116.9만 |
|---|
| 2026.07.15 | ₩196,047 | ₩197,734 | ₩193,263 | ₩193,598 | -1.25% | 117.6만 |
|---|
| 2026.07.14 | ₩195,525 | ₩195,753 | ₩194,200 | ₩194,749 | -0.40% | 109.3만 |
|---|
| 2026.07.13 | ₩192,929 | ₩195,672 | ₩192,929 | ₩194,508 | +0.82% | 87.1만 |
|---|
| 2026.07.10 | ₩191,670 | ₩193,410 | ₩190,840 | ₩192,688 | +0.53% | 87.7만 |
|---|
| 2026.07.09 | ₩192,955 | ₩194,561 | ₩190,479 | ₩190,974 | -1.03% | 75.9만 |
|---|
| 2026.07.08 | ₩196,690 | ₩196,690 | ₩192,112 | ₩192,728 | -2.01% | 71.7만 |
|---|
| 2026.07.07 | ₩196,850 | ₩200,143 | ₩196,181 | ₩197,734 | +0.45% | 56.1만 |
|---|
| 2026.07.06 | ₩199,367 | ₩199,367 | ₩193,999 | ₩195,605 | -1.89% | 71.6만 |
|---|
| 2026.07.02 | ₩199,233 | ₩200,370 | ₩198,068 | ₩199,889 | +0.33% | 78.2만 |
|---|
| 2026.07.01 | ₩195,070 | ₩198,122 | ₩195,070 | ₩197,145 | +1.06% | 97.1만 |
|---|
| 2026.06.30 | ₩196,462 | ₩196,462 | ₩193,785 | ₩194,481 | -1.01% | 135.9만 |
|---|
| 2026.06.29 | ₩198,724 | ₩198,724 | ₩196,034 | ₩198,443 | -0.14% | 100.1만 |
|---|
| 2026.06.26 | ₩198,122 | ₩200,277 | ₩197,774 | ₩199,715 | +0.80% | 166.8만 |
|---|
| 2026.06.25 | ₩196,623 | ₩197,479 | ₩192,808 | ₩197,011 | +0.20% | 132만 |
|---|
| 2026.06.24 | ₩199,474 | ₩199,554 | ₩193,504 | ₩195,231 | -2.13% | 169.7만 |
|---|
| 2026.06.23 | ₩196,168 | ₩198,791 | ₩195,110 | ₩197,774 | +0.82% | 127.2만 |
|---|
| 2026.06.22 | ₩193,397 | ₩196,730 | ₩193,397 | ₩195,525 | +1.10% | 138.1만 |
|---|
| 2026.06.18 | ₩194,147 | ₩196,221 | ₩193,062 | ₩194,521 | +0.19% | 260.7만 |
|---|
| 2026.06.17 | ₩194,749 | ₩195,726 | ₩191,108 | ₩192,634 | -1.09% | 156.2만 |
|---|
| 2026.06.16 | ₩199,527 | ₩199,862 | ₩195,659 | ₩195,953 | -1.79% | 138.2만 |
|---|
| 2026.06.15 | ₩200,705 | ₩200,705 | ₩196,074 | ₩196,288 | -2.20% | 124.9만 |
|---|
| 2026.06.12 | ₩200,210 | ₩203,047 | ₩199,527 | ₩201,575 | +0.68% | 89만 |
|---|
| 2026.06.11 | ₩201,468 | ₩202,980 | ₩199,019 | ₩201,120 | -0.17% | 130.7만 |
|---|
| 2026.06.10 | ₩198,510 | ₩203,114 | ₩198,510 | ₩200,237 | +0.87% | 130.5만 |
|---|
| 2026.06.09 | ₩195,846 | ₩201,307 | ₩195,445 | ₩198,403 | +1.31% | 166.3만 |
|---|
| 2026.06.08 | ₩195,298 | ₩195,298 | ₩192,621 | ₩194,080 | -0.62% | 85.8만 |
|---|
| 2026.06.05 | ₩194,066 | ₩197,506 | ₩193,678 | ₩194,495 | +0.22% | 132.2만 |
|---|
| 2026.06.04 | ₩194,735 | ₩196,114 | ₩192,594 | ₩195,244 | +0.26% | 74.7만 |
|---|
| 2026.06.03 | ₩190,894 | ₩194,936 | ₩190,827 | ₩191,456 | +0.29% | 121.5만 |
|---|
| 2026.06.02 | ₩187,976 | ₩190,519 | ₩187,227 | ₩190,452 | +1.32% | 81.8만 |
|---|
| 2026.06.01 | ₩191,229 | ₩191,992 | ₩187,708 | ₩187,816 | -1.78% | 72.9만 |
|---|
| 2026.05.29 | ₩193,946 | ₩194,843 | ₩191,804 | ₩193,156 | -0.41% | 128.6만 |
|---|
| 2026.05.28 | ₩193,049 | ₩197,051 | ₩190,707 | ₩195,164 | +1.10% | 79.6만 |
|---|
| 2026.05.27 | ₩193,169 | ₩195,057 | ₩191,764 | ₩193,317 | +0.08% | 82.2만 |
|---|
| 2026.05.26 | ₩191,978 | ₩193,544 | ₩190,733 | ₩192,728 | +0.39% | 96.8만 |
|---|
| 2026.05.22 | ₩193,517 | ₩194,655 | ₩190,439 | ₩191,804 | -0.89% | 80.2만 |
|---|
| 2026.05.21 | ₩188,913 | ₩192,741 | ₩187,548 | ₩192,621 | +1.96% | 185.2만 |
|---|
| 2026.05.20 | ₩186,771 | ₩193,062 | ₩186,771 | ₩190,399 | +1.94% | 107.3만 |
|---|
| 2026.05.19 | ₩185,741 | ₩188,311 | ₩183,305 | ₩187,802 | +1.11% | 93.6만 |
|---|
| 2026.05.18 | ₩184,563 | ₩186,945 | ₩182,970 | ₩186,410 | +1.00% | 90.9만 |
|---|
| 2026.05.15 | ₩188,391 | ₩189,100 | ₩182,957 | ₩183,238 | -2.74% | 101만 |
|---|
| 2026.05.14 | ₩192,246 | ₩193,946 | ₩189,248 | ₩190,318 | -1.00% | 95.3만 |
|---|
| 2026.05.13 | ₩192,942 | ₩193,022 | ₩189,810 | ₩190,613 | -1.21% | 76.1만 |
|---|
| 2026.05.12 | ₩193,999 | ₩194,883 | ₩190,934 | ₩193,799 | -0.10% | 77만 |
|---|
| 2026.05.11 | ₩192,514 | ₩193,852 | ₩191,925 | ₩193,517 | +0.52% | 93.9만 |
|---|
| 2026.05.08 | ₩192,125 | ₩193,571 | ₩191,510 | ₩191,804 | -0.17% | 64.7만 |
|---|
| 2026.05.07 | ₩192,166 | ₩193,062 | ₩190,238 | ₩191,764 | -0.21% | 126.3만 |
|---|
| 2026.05.06 | ₩189,917 | ₩194,816 | ₩188,217 | ₩192,540 | +1.38% | 114.3만 |
|---|
| 2026.05.05 | ₩186,919 | ₩187,976 | ₩185,473 | ₩187,106 | +0.10% | 101.9만 |
|---|
| 2026.05.04 | ₩188,699 | ₩189,689 | ₩185,808 | ₩186,490 | -1.17% | 78.2만 |
|---|
| 2026.05.01 | ₩192,152 | ₩192,273 | ₩189,689 | ₩190,091 | -1.07% | 108.4만 |
|---|
| 2026.04.30 | ₩187,012 | ₩192,353 | ₩186,812 | ₩191,844 | +2.58% | 191.5만 |
|---|
| 2026.04.29 | ₩187,347 | ₩190,546 | ₩185,808 | ₩188,097 | +0.40% | 198.7만 |
|---|
| 2026.04.28 | ₩187,856 | ₩189,596 | ₩184,710 | ₩188,752 | +0.48% | 252.5만 |
|---|
| 2026.04.27 | ₩190,131 | ₩191,135 | ₩186,731 | ₩186,771 | -1.77% | 113.8만 |
|---|
| 2026.04.24 | ₩191,055 | ₩192,380 | ₩189,422 | ₩190,185 | -0.46% | 127.7만 |
|---|
| 2026.04.23 | ₩190,573 | ₩191,925 | ₩188,498 | ₩190,948 | +0.20% | 144.7만 |
|---|
| 2026.04.22 | ₩193,263 | ₩194,106 | ₩188,123 | ₩189,114 | -2.15% | 120.1만 |
|---|
| 2026.04.21 | ₩196,301 | ₩197,091 | ₩192,259 | ₩192,259 | -2.06% | 126.7만 |
|---|
| 2026.04.20 | ₩193,437 | ₩196,716 | ₩192,862 | ₩196,690 | +1.68% | 108.3만 |
|---|
| 2026.04.17 | ₩189,462 | ₩195,672 | ₩189,462 | ₩194,561 | +2.69% | 114.1만 |
|---|
| 2026.04.16 | ₩189,542 | ₩190,586 | ₩188,619 | ₩189,582 | +0.02% | 80만 |
|---|
| 2026.04.15 | ₩188,271 | ₩188,886 | ₩185,901 | ₩188,806 | +0.28% | 127.5만 |
|---|
| 2026.04.14 | ₩187,079 | ₩189,676 | ₩186,089 | ₩189,301 | +1.19% | 102.5만 |
|---|
| 2026.04.13 | ₩184,697 | ₩187,267 | ₩183,519 | ₩187,053 | +1.28% | 82.8만 |
|---|
| 2026.04.10 | ₩186,852 | ₩188,431 | ₩185,031 | ₩185,875 | -0.52% | 97.2만 |
|---|
| 2026.04.09 | ₩183,037 | ₩186,879 | ₩182,943 | ₩186,330 | +1.80% | 129.9만 |
|---|
| 2026.04.08 | ₩180,976 | ₩185,835 | ₩180,789 | ₩184,349 | +1.86% | 170.1만 |
|---|
| 2026.04.07 | ₩179,222 | ₩179,838 | ₩176,947 | ₩177,951 | -0.71% | 116.3만 |
|---|
| 2026.04.06 | ₩179,276 | ₩180,146 | ₩178,031 | ₩179,437 | +0.09% | 53.6만 |
|---|
| 2026.04.02 | ₩176,693 | ₩179,651 | ₩175,890 | ₩179,169 | +1.40% | 85.8만 |
|---|
| 2026.04.01 | ₩175,113 | ₩177,670 | ₩174,565 | ₩177,335 | +1.27% | 112.9만 |
|---|
| 2026.03.31 | ₩173,721 | ₩176,653 | ₩171,660 | ₩175,515 | +1.03% | 149.4만 |
|---|
| 2026.03.30 | ₩175,087 | ₩176,318 | ₩170,884 | ₩171,700 | -1.93% | 99.8만 |
|---|
| 2026.03.27 | ₩174,190 | ₩175,635 | ₩172,383 | ₩172,610 | -0.91% | 110.7만 |
|---|
| 2026.03.26 | ₩173,092 | ₩176,358 | ₩172,918 | ₩174,658 | +0.90% | 100.7만 |
|---|
| 2026.03.25 | ₩175,073 | ₩175,662 | ₩170,857 | ₩173,989 | -0.62% | 125.1만 |
|---|
| 2026.03.24 | ₩174,966 | ₩176,398 | ₩173,239 | ₩173,721 | -0.71% | 148.1만 |
|---|
| 2026.03.23 | ₩178,152 | ₩180,066 | ₩175,287 | ₩176,452 | -0.95% | 138만 |
|---|
| 2026.03.20 | ₩180,748 | ₩182,127 | ₩173,293 | ₩174,350 | -3.54% | 210.2만 |
|---|
| 2026.03.19 | ₩181,926 | ₩183,425 | ₩180,695 | ₩182,020 | +0.05% | 108.9만 |
|---|
| 2026.03.18 | ₩185,058 | ₩186,437 | ₩182,301 | ₩182,529 | -1.37% | 116만 |
|---|
| 2026.03.17 | ₩191,965 | ₩191,965 | ₩184,496 | ₩185,192 | -3.53% | 211.8만 |
|---|
| 2026.03.16 | ₩189,743 | ₩191,175 | ₩185,567 | ₩186,718 | -1.59% | 153.4만 |
|---|
| 2026.03.13 | ₩190,372 | ₩190,827 | ₩188,016 | ₩189,221 | -0.60% | 83.9만 |
|---|
| 2026.03.12 | ₩187,307 | ₩189,529 | ₩185,727 | ₩187,628 | +0.17% | 150.5만 |
|---|
| 2026.03.11 | ₩195,365 | ₩195,365 | ₩188,565 | ₩189,422 | -3.04% | 127.1만 |
|---|
| 2026.03.10 | ₩195,405 | ₩198,684 | ₩193,210 | ₩196,328 | +0.47% | 98.5만 |
|---|
| 2026.03.09 | ₩194,334 | ₩196,690 | ₩190,252 | ₩195,806 | +0.76% | 88.9만 |
|---|
| 2026.03.06 | ₩197,225 | ₩197,225 | ₩193,558 | ₩196,248 | -0.50% | 105.1만 |
|---|
| 2026.03.05 | ₩197,827 | ₩198,390 | ₩196,395 | ₩197,426 | -0.20% | 83.1만 |
|---|
| 2026.03.04 | ₩199,808 | ₩201,468 | ₩196,623 | ₩201,254 | +0.72% | 91.4만 |
|---|
| 2026.03.03 | ₩200,759 | ₩202,191 | ₩196,984 | ₩200,451 | -0.15% | 85.2만 |
|---|
| 2026.03.02 | ₩200,156 | ₩205,443 | ₩199,822 | ₩204,319 | +2.08% | 121.1만 |
|---|
| 2026.02.27 | ₩196,757 | ₩202,900 | ₩196,328 | ₩202,151 | +2.74% | 179.4만 |
|---|
| 2026.02.26 | ₩197,975 | ₩199,166 | ₩196,221 | ₩197,613 | -0.18% | 94.6만 |
|---|
| 2026.02.25 | ₩201,066 | ₩201,307 | ₩196,475 | ₩196,583 | -2.23% | 108.8만 |
|---|
| 2026.02.24 | ₩200,892 | ₩202,137 | ₩198,456 | ₩200,344 | -0.27% | 113.1만 |
|---|
| 2026.02.23 | ₩203,650 | ₩207,719 | ₩200,210 | ₩201,321 | -1.14% | 170.2만 |
|---|
| 2026.02.20 | ₩201,133 | ₩205,055 | ₩196,007 | ₩204,453 | +1.65% | 226.6만 |
|---|
| 2026.02.19 | ₩191,844 | ₩196,101 | ₩191,844 | ₩195,539 | +1.93% | 132.2만 |
|---|
| 2026.02.18 | ₩197,466 | ₩199,072 | ₩193,785 | ₩194,321 | -1.59% | 162.8만 |
|---|
| 2026.02.17 | ₩196,957 | ₩199,474 | ₩195,311 | ₩197,881 | +0.47% | 132.5만 |
|---|
| 2026.02.13 | ₩192,206 | ₩195,994 | ₩188,123 | ₩195,900 | +1.92% | 216.1만 |
|---|
| 2026.02.12 | ₩191,483 | ₩194,816 | ₩190,064 | ₩193,196 | +0.89% | 223.1만 |
|---|
| 2026.02.11 | ₩189,020 | ₩190,774 | ₩186,959 | ₩190,707 | +0.89% | 105.2만 |
|---|
| 2026.02.10 | ₩188,097 | ₩190,974 | ₩185,794 | ₩189,315 | +0.65% | 107.1만 |
|---|
| 2026.02.09 | ₩188,177 | ₩188,752 | ₩186,116 | ₩187,869 | -0.16% | 91.3만 |
|---|
| 2026.02.06 | ₩186,450 | ₩188,030 | ₩185,473 | ₩187,401 | +0.51% | 126만 |
|---|
| 2026.02.05 | ₩186,865 | ₩188,043 | ₩184,309 | ₩185,433 | -0.77% | 130만 |
|---|
| 2026.02.04 | ₩185,835 | ₩191,001 | ₩184,884 | ₩189,676 | +2.07% | 173.7만 |
|---|
| 2026.02.03 | ₩181,645 | ₩186,932 | ₩181,257 | ₩184,871 | +1.78% | 188.8만 |
|---|
| 2026.02.02 | ₩184,429 | ₩185,058 | ₩180,815 | ₩180,962 | -1.88% | 109.2만 |
|---|
| 2026.01.30 | ₩184,724 | ₩184,991 | ₩182,448 | ₩184,670 | -0.03% | 228.9만 |
|---|
| 2026.01.29 | ₩184,469 | ₩186,718 | ₩183,037 | ₩185,875 | +0.76% | 166만 |
|---|
| 2026.01.28 | ₩187,909 | ₩188,980 | ₩182,930 | ₩183,586 | -2.30% | 95.9만 |
|---|
| 2026.01.27 | ₩186,504 | ₩188,284 | ₩185,687 | ₩187,106 | +0.32% | 118.9만 |
|---|
| 2026.01.26 | ₩189,529 | ₩190,104 | ₩187,213 | ₩187,508 | -1.07% | 96.9만 |
|---|
| 2026.01.23 | ₩193,156 | ₩193,384 | ₩189,234 | ₩189,422 | -1.93% | 122.9만 |
|---|
| 2026.01.22 | ₩194,441 | ₩195,806 | ₩192,112 | ₩192,420 | -1.04% | 120.2만 |
|---|
| 2026.01.21 | ₩195,498 | ₩196,261 | ₩192,594 | ₩194,642 | -0.44% | 168.1만 |
|---|
| 2026.01.20 | ₩199,206 | ₩199,206 | ₩194,776 | ₩194,789 | -2.22% | 165.8만 |
|---|
| 2026.01.16 | ₩195,498 | ₩200,759 | ₩194,200 | ₩199,260 | +1.92% | 167.7만 |
|---|
| 2026.01.15 | ₩194,722 | ₩197,105 | ₩191,443 | ₩196,931 | +1.13% | 127.1만 |
|---|
| 2026.01.14 | ₩187,628 | ₩194,294 | ₩187,387 | ₩193,705 | +3.24% | 172.9만 |
|---|
| 2026.01.13 | ₩186,691 | ₩188,257 | ₩183,693 | ₩188,056 | +0.73% | 115.8만 |
|---|
| 2026.01.12 | ₩186,959 | ₩189,395 | ₩186,116 | ₩187,882 | +0.49% | 113.7만 |
|---|
| 2026.01.09 | ₩182,582 | ₩187,146 | ₩182,582 | ₩186,316 | +2.05% | 130.8만 |
|---|
| 2026.01.08 | ₩177,242 | ₩183,024 | ₩176,639 | ₩182,502 | +2.97% | 162.2만 |
|---|
| 2026.01.07 | ₩182,114 | ₩182,743 | ₩178,245 | ₩179,196 | -1.60% | 150.2만 |
|---|
| 2026.01.06 | ₩173,213 | ₩182,810 | ₩173,213 | ₩181,311 | +4.68% | 158.3만 |
|---|
| 2026.01.05 | ₩174,765 | ₩176,867 | ₩174,257 | ₩175,475 | +0.41% | 159.7만 |
|---|
| 2026.01.02 | ₩174,083 | ₩175,461 | ₩173,132 | ₩175,301 | +0.70% | 142.9만 |
|---|
| 2025.12.31 | ₩176,010 | ₩176,345 | ₩174,257 | ₩174,297 | -0.97% | 80.7만 |
|---|
| 2025.12.30 | ₩174,685 | ₩176,305 | ₩174,002 | ₩176,090 | +0.80% | 73.5만 |
|---|
| 2025.12.29 | ₩175,863 | ₩175,876 | ₩174,377 | ₩174,993 | -0.49% | 70.9만 |
|---|
| 2025.12.26 | ₩174,176 | ₩175,314 | ₩173,775 | ₩175,060 | +0.51% | 53.2만 |
|---|
| 2025.12.24 | ₩173,012 | ₩174,819 | ₩172,838 | ₩174,350 | +0.77% | 49.7만 |
|---|
| 2025.12.23 | ₩175,207 | ₩175,341 | ₩172,851 | ₩173,199 | -1.15% | 133.1만 |
|---|
| 2025.12.22 | ₩173,373 | ₩176,251 | ₩172,691 | ₩175,020 | +0.95% | 115.3만 |
|---|
| 2025.12.19 | ₩174,725 | ₩175,435 | ₩173,159 | ₩174,096 | -0.36% | 288.1만 |
|---|
| 2025.12.18 | ₩176,960 | ₩177,563 | ₩174,698 | ₩175,194 | -1.00% | 122.5만 |
|---|
| 2025.12.17 | ₩175,809 | ₩178,513 | ₩173,266 | ₩176,519 | +0.40% | 157.2만 |
|---|
| 2025.12.16 | ₩178,379 | ₩179,075 | ₩174,886 | ₩174,939 | -1.93% | 133.8만 |
|---|
| 2025.12.15 | ₩178,674 | ₩179,570 | ₩177,242 | ₩178,419 | -0.14% | 162.6만 |
|---|
| 2025.12.12 | ₩179,678 | ₩180,266 | ₩178,754 | ₩179,999 | +0.18% | 172.9만 |
|---|
| 2025.12.11 | ₩175,153 | ₩178,085 | ₩174,337 | ₩178,045 | +1.65% | 135.1만 |
|---|
| 2025.12.10 | ₩169,746 | ₩174,257 | ₩169,746 | ₩173,695 | +2.33% | 192.5만 |
|---|
| 2025.12.09 | ₩172,329 | ₩173,735 | ₩168,260 | ₩169,572 | -1.60% | 153.9만 |
|---|
| 2025.12.08 | ₩172,999 | ₩174,565 | ₩171,901 | ₩172,048 | -0.55% | 110.4만 |
|---|
| 2025.12.05 | ₩174,337 | ₩175,060 | ₩172,985 | ₩173,413 | -0.53% | 115.8만 |
|---|
| 2025.12.04 | ₩176,786 | ₩177,523 | ₩175,194 | ₩175,461 | -0.75% | 97.5만 |
|---|
| 2025.12.03 | ₩177,830 | ₩178,888 | ₩176,586 | ₩177,001 | -0.47% | 99.2만 |
|---|
| 2025.12.02 | ₩177,362 | ₩178,031 | ₩175,354 | ₩177,375 | +0.01% | 99.7만 |
|---|
| 2025.12.01 | ₩177,014 | ₩178,379 | ₩175,555 | ₩176,599 | -0.23% | 99.3만 |
|---|
| 2025.11.28 | ₩177,777 | ₩179,878 | ₩177,777 | ₩178,245 | +0.26% | 37.1만 |
|---|
| 2025.11.26 | ₩177,001 | ₩179,490 | ₩177,001 | ₩178,406 | +0.79% | 93.7만 |
|---|
| 2025.11.25 | ₩175,595 | ₩178,687 | ₩175,542 | ₩177,175 | +0.90% | 98.1만 |
|---|
| 2025.11.24 | ₩176,251 | ₩176,947 | ₩173,360 | ₩174,471 | -1.01% | 112.6만 |
|---|
| 2025.11.21 | ₩173,186 | ₩178,366 | ₩173,132 | ₩175,957 | +1.60% | 115.4만 |
|---|
| 2025.11.20 | ₩174,471 | ₩174,832 | ₩171,673 | ₩172,410 | -1.18% | 149.1만 |
|---|
| 2025.11.19 | ₩175,247 | ₩175,247 | ₩171,553 | ₩173,226 | -1.15% | 83.8만 |
|---|
| 2025.11.18 | ₩174,176 | ₩175,501 | ₩172,677 | ₩174,457 | +0.16% | 87.8만 |
|---|
| 2025.11.17 | ₩178,379 | ₩178,486 | ₩174,270 | ₩174,739 | -2.04% | 113.9만 |
|---|
| 2025.11.14 | ₩177,442 | ₩178,446 | ₩176,251 | ₩177,897 | +0.26% | 117.1만 |
|---|
| 2025.11.13 | ₩177,349 | ₩178,794 | ₩176,291 | ₩176,599 | -0.42% | 120.2만 |
|---|
| 2025.11.12 | ₩178,660 | ₩180,092 | ₩176,907 | ₩177,523 | -0.64% | 174.5만 |
|---|
| 2025.11.11 | ₩176,023 | ₩179,316 | ₩176,023 | ₩179,263 | +1.84% | 124.8만 |
|---|
| 2025.11.10 | ₩176,773 | ₩178,018 | ₩172,985 | ₩174,672 | -1.19% | 95.4만 |
|---|
| 2025.11.07 | ₩176,198 | ₩178,460 | ₩174,752 | ₩178,259 | +1.17% | 86.7만 |
|---|
| 2025.11.06 | ₩176,947 | ₩178,071 | ₩175,046 | ₩175,421 | -0.86% | 105.5만 |
|---|
| 2025.11.05 | ₩176,653 | ₩178,406 | ₩176,064 | ₩178,031 | +0.78% | 138.1만 |
|---|
| 2025.11.04 | ₩176,278 | ₩176,278 | ₩173,628 | ₩175,903 | -0.21% | 133.4만 |
|---|
| 2025.11.03 | ₩176,639 | ₩177,844 | ₩174,337 | ₩175,609 | -0.58% | 157.6만 |
|---|
| 2025.10.31 | ₩179,115 | ₩181,016 | ₩178,045 | ₩178,741 | -0.21% | 255.1만 |
|---|
| 2025.10.30 | ₩184,161 | ₩186,049 | ₩174,899 | ₩180,427 | -2.03% | 303만 |
|---|
| 2025.10.29 | ₩194,481 | ₩196,127 | ₩189,435 | ₩189,743 | -2.44% | 122.8만 |
|---|
| 2025.10.28 | ₩200,196 | ₩200,196 | ₩196,409 | ₩196,649 | -1.77% | 68.6만 |
|---|
| 2025.10.27 | ₩200,558 | ₩201,187 | ₩199,367 | ₩200,116 | -0.22% | 89만 |
|---|
| 2025.10.24 | ₩203,529 | ₩204,306 | ₩201,066 | ₩201,120 | -1.18% | 60.4만 |
|---|
| 2025.10.23 | ₩204,480 | ₩204,480 | ₩200,076 | ₩201,856 | -1.28% | 57.6만 |
|---|
| 2025.10.22 | ₩201,374 | ₩204,185 | ₩201,066 | ₩203,569 | +1.09% | 71.6만 |
|---|
| 2025.10.21 | ₩203,088 | ₩203,569 | ₩201,187 | ₩201,508 | -0.78% | 78.9만 |
|---|
| 2025.10.20 | ₩203,944 | ₩205,403 | ₩201,348 | ₩202,740 | -0.59% | 74.2만 |
|---|
| 2025.10.17 | ₩203,181 | ₩204,252 | ₩201,321 | ₩202,833 | -0.17% | 119.1만 |
|---|
| 2025.10.16 | ₩200,357 | ₩204,707 | ₩199,527 | ₩203,449 | +1.54% | 96.1만 |
|---|
| 2025.10.15 | ₩199,099 | ₩203,516 | ₩198,684 | ₩199,688 | +0.30% | 116.1만 |
|---|
| 2025.10.14 | ₩194,669 | ₩198,965 | ₩193,718 | ₩197,881 | +1.65% | 128.4만 |
|---|
| 2025.10.13 | ₩190,519 | ₩194,414 | ₩190,399 | ₩194,106 | +1.88% | 116.3만 |
|---|
| 2025.10.10 | ₩191,403 | ₩193,772 | ₩189,636 | ₩190,037 | -0.71% | 104만 |
|---|