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 | ₩178,875 | ₩180,359 | ₩178,126 | ₩180,105 | +0.69% | 116.1만 |
| 2026.10.08 | ₩176,159 | ₩178,273 | ₩174,608 | ₩178,059 | +1.08% | 259.6만 |
| 2026.10.07 | ₩178,152 | ₩179,450 | ₩175,985 | ₩176,159 | -1.12% | 146.6만 |
| 2026.10.06 | ₩178,500 | ₩181,296 | ₩177,778 | ₩179,089 | +0.33% | 168.9만 |
| 2026.10.05 | ₩178,112 | ₩179,022 | ₩176,387 | ₩177,778 | -0.19% | 111.8만 |
| 2026.10.02 | ₩179,597 | ₩180,814 | ₩177,804 | ₩178,233 | -0.76% | 99.9만 |
| 2026.10.01 | ₩175,437 | ₩178,513 | ₩174,741 | ₩178,005 | +1.46% | 165.1만 |
| 2026.09.30 | ₩179,811 | ₩179,811 | ₩175,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩175,905 |
| -2.17% |
| 125.4만 |
| 2026.09.29 | ₩175,290 | ₩179,155 | ₩174,822 | ₩178,554 | +1.86% | 149.7만 |
|---|
| 2026.09.28 | ₩177,965 | ₩178,661 | ₩174,915 | ₩176,133 | -1.03% | 120.7만 |
|---|
| 2026.09.25 | ₩177,162 | ₩178,406 | ₩175,932 | ₩178,366 | +0.68% | 106.1만 |
|---|
| 2026.09.24 | ₩179,570 | ₩180,373 | ₩176,574 | ₩176,868 | -1.50% | 145.2만 |
|---|
| 2026.09.23 | ₩178,955 | ₩180,627 | ₩177,871 | ₩179,022 | +0.04% | 241.1만 |
|---|
| 2026.09.22 | ₩184,533 | ₩185,001 | ₩180,199 | ₩180,560 | -2.15% | 210.6만 |
|---|
| 2026.09.21 | ₩183,436 | ₩185,134 | ₩182,754 | ₩183,864 | +0.23% | 138.4만 |
|---|
| 2026.09.18 | ₩185,255 | ₩186,646 | ₩182,861 | ₩182,861 | -1.29% | 312만 |
|---|
| 2026.09.17 | ₩184,733 | ₩186,111 | ₩184,118 | ₩185,964 | +0.67% | 134.5만 |
|---|
| 2026.09.16 | ₩182,593 | ₩185,389 | ₩181,697 | ₩182,486 | -0.06% | 111.1만 |
|---|
| 2026.09.15 | ₩184,479 | ₩186,205 | ₩182,526 | ₩183,650 | -0.45% | 130.4만 |
|---|
| 2026.09.14 | ₩185,522 | ₩187,796 | ₩183,824 | ₩186,459 | +0.50% | 229.8만 |
|---|
| 2026.09.11 | ₩183,837 | ₩185,522 | ₩182,272 | ₩184,105 | +0.15% | 186.4만 |
|---|
| 2026.09.10 | ₩181,202 | ₩183,449 | ₩180,787 | ₩182,513 | +0.72% | 213.4만 |
|---|
| 2026.09.09 | ₩186,405 | ₩187,515 | ₩181,269 | ₩181,416 | -2.68% | 85.8만 |
|---|
| 2026.09.08 | ₩185,255 | ₩187,863 | ₩185,255 | ₩186,138 | +0.48% | 114만 |
|---|
| 2026.09.04 | ₩187,596 | ₩189,722 | ₩186,111 | ₩186,258 | -0.71% | 96.7만 |
|---|
| 2026.09.03 | ₩188,987 | ₩189,441 | ₩186,686 | ₩188,572 | -0.22% | 100.3만 |
|---|
| 2026.09.02 | ₩186,927 | ₩188,157 | ₩184,479 | ₩187,168 | +0.13% | 117.5만 |
|---|
| 2026.09.01 | ₩188,706 | ₩189,883 | ₩185,857 | ₩187,422 | -0.68% | 156.2만 |
|---|
| 2026.08.31 | ₩189,896 | ₩190,565 | ₩187,101 | ₩188,733 | -0.61% | 121.7만 |
|---|
| 2026.08.28 | ₩191,702 | ₩192,331 | ₩190,899 | ₩191,154 | -0.29% | 81.3만 |
|---|
| 2026.08.27 | ₩193,187 | ₩194,324 | ₩190,619 | ₩190,993 | -1.14% | 100.5만 |
|---|
| 2026.08.26 | ₩193,695 | ₩195,033 | ₩192,371 | ₩192,732 | -0.50% | 72.6만 |
|---|
| 2026.08.25 | ₩195,541 | ₩196,611 | ₩193,080 | ₩193,775 | -0.90% | 86.8만 |
|---|
| 2026.08.24 | ₩195,327 | ₩197,681 | ₩193,802 | ₩195,621 | +0.15% | 78.2만 |
|---|
| 2026.08.21 | ₩197,159 | ₩197,454 | ₩195,501 | ₩196,370 | -0.40% | 64.4만 |
|---|
| 2026.08.20 | ₩196,210 | ₩198,470 | ₩195,915 | ₩196,972 | +0.39% | 66.5만 |
|---|
| 2026.08.19 | ₩197,922 | ₩200,597 | ₩197,373 | ₩197,841 | -0.04% | 79.6만 |
|---|
| 2026.08.18 | ₩198,898 | ₩199,045 | ₩196,424 | ₩196,517 | -1.20% | 73.2만 |
|---|
| 2026.08.17 | ₩196,945 | ₩197,561 | ₩195,594 | ₩196,477 | -0.24% | 73.1만 |
|---|
| 2026.08.14 | ₩198,965 | ₩200,624 | ₩197,788 | ₩197,828 | -0.57% | 85.1만 |
|---|
| 2026.08.13 | ₩197,788 | ₩200,035 | ₩196,972 | ₩199,834 | +1.03% | 57.4만 |
|---|
| 2026.08.12 | ₩195,996 | ₩197,173 | ₩194,283 | ₩196,303 | +0.16% | 82.1만 |
|---|
| 2026.08.11 | ₩195,273 | ₩197,534 | ₩194,966 | ₩196,022 | +0.38% | 56.1만 |
|---|
| 2026.08.10 | ₩198,363 | ₩198,363 | ₩194,404 | ₩196,169 | -1.11% | 81만 |
|---|
| 2026.08.07 | ₩199,955 | ₩202,443 | ₩199,112 | ₩200,022 | +0.03% | 87.3만 |
|---|
| 2026.08.06 | ₩204,115 | ₩204,115 | ₩199,580 | ₩200,022 | -2.01% | 96.5만 |
|---|
| 2026.08.05 | ₩201,092 | ₩201,226 | ₩198,617 | ₩200,690 | -0.20% | 89.9만 |
|---|
| 2026.08.04 | ₩198,470 | ₩200,851 | ₩197,092 | ₩200,450 | +1.00% | 120.9만 |
|---|
| 2026.08.03 | ₩199,299 | ₩201,801 | ₩199,059 | ₩200,276 | +0.49% | 168.9만 |
|---|
| 2026.07.31 | ₩198,229 | ₩199,139 | ₩194,912 | ₩198,015 | -0.11% | 157.6만 |
|---|
| 2026.07.30 | ₩204,436 | ₩204,436 | ₩195,955 | ₩198,243 | -3.03% | 202.1만 |
|---|
| 2026.07.29 | ₩208,168 | ₩212,515 | ₩203,713 | ₩204,449 | -1.79% | 278.3만 |
|---|
| 2026.07.28 | ₩199,995 | ₩205,105 | ₩199,554 | ₩203,593 | +1.80% | 197.5만 |
|---|
| 2026.07.27 | ₩196,557 | ₩201,520 | ₩196,557 | ₩198,350 | +0.91% | 150만 |
|---|
| 2026.07.24 | ₩196,183 | ₩198,430 | ₩193,173 | ₩197,574 | +0.71% | 104.8만 |
|---|
| 2026.07.23 | ₩192,906 | ₩196,089 | ₩192,839 | ₩194,511 | +0.83% | 167.2만 |
|---|
| 2026.07.22 | ₩194,578 | ₩195,474 | ₩192,973 | ₩194,016 | -0.29% | 182.7만 |
|---|
| 2026.07.21 | ₩196,611 | ₩197,199 | ₩193,641 | ₩194,685 | -0.98% | 119만 |
|---|
| 2026.07.20 | ₩197,815 | ₩197,815 | ₩195,206 | ₩196,999 | -0.41% | 77.1만 |
|---|
| 2026.07.17 | ₩201,159 | ₩204,275 | ₩197,454 | ₩198,176 | -1.48% | 84.4만 |
|---|
| 2026.07.16 | ₩194,417 | ₩201,252 | ₩193,708 | ₩201,078 | +3.43% | 116.9만 |
|---|
| 2026.07.15 | ₩195,915 | ₩197,601 | ₩193,133 | ₩193,468 | -1.25% | 117.6만 |
|---|
| 2026.07.14 | ₩195,394 | ₩195,621 | ₩194,069 | ₩194,618 | -0.40% | 109.3만 |
|---|
| 2026.07.13 | ₩192,799 | ₩195,541 | ₩192,799 | ₩194,377 | +0.82% | 87.1만 |
|---|
| 2026.07.10 | ₩191,541 | ₩193,280 | ₩190,712 | ₩192,558 | +0.53% | 87.7만 |
|---|
| 2026.07.09 | ₩192,826 | ₩194,431 | ₩190,351 | ₩190,846 | -1.03% | 75.9만 |
|---|
| 2026.07.08 | ₩196,557 | ₩196,557 | ₩191,983 | ₩192,598 | -2.01% | 71.7만 |
|---|
| 2026.07.07 | ₩196,718 | ₩200,008 | ₩196,049 | ₩197,601 | +0.45% | 56.1만 |
|---|
| 2026.07.06 | ₩199,233 | ₩199,233 | ₩193,869 | ₩195,474 | -1.89% | 71.6만 |
|---|
| 2026.07.02 | ₩199,099 | ₩200,236 | ₩197,935 | ₩199,754 | +0.33% | 78.2만 |
|---|
| 2026.07.01 | ₩194,939 | ₩197,989 | ₩194,939 | ₩197,012 | +1.06% | 97.1만 |
|---|
| 2026.06.30 | ₩196,330 | ₩196,330 | ₩193,655 | ₩194,350 | -1.01% | 135.9만 |
|---|
| 2026.06.29 | ₩198,591 | ₩198,591 | ₩195,902 | ₩198,310 | -0.14% | 100.1만 |
|---|
| 2026.06.26 | ₩197,989 | ₩200,142 | ₩197,641 | ₩199,580 | +0.80% | 166.8만 |
|---|
| 2026.06.25 | ₩196,490 | ₩197,347 | ₩192,678 | ₩196,878 | +0.20% | 132만 |
|---|
| 2026.06.24 | ₩199,340 | ₩199,420 | ₩193,374 | ₩195,099 | -2.13% | 169.7만 |
|---|
| 2026.06.23 | ₩196,036 | ₩198,657 | ₩194,979 | ₩197,641 | +0.82% | 127.2만 |
|---|
| 2026.06.22 | ₩193,267 | ₩196,598 | ₩193,267 | ₩195,394 | +1.10% | 138.1만 |
|---|
| 2026.06.18 | ₩194,016 | ₩196,089 | ₩192,933 | ₩194,391 | +0.19% | 260.7만 |
|---|
| 2026.06.17 | ₩194,618 | ₩195,594 | ₩190,980 | ₩192,505 | -1.09% | 156.2만 |
|---|
| 2026.06.16 | ₩199,393 | ₩199,727 | ₩195,527 | ₩195,822 | -1.79% | 138.2만 |
|---|
| 2026.06.15 | ₩200,570 | ₩200,570 | ₩195,942 | ₩196,156 | -2.20% | 124.9만 |
|---|
| 2026.06.12 | ₩200,075 | ₩202,911 | ₩199,393 | ₩201,440 | +0.68% | 89만 |
|---|
| 2026.06.11 | ₩201,333 | ₩202,844 | ₩198,885 | ₩200,985 | -0.17% | 130.7만 |
|---|
| 2026.06.10 | ₩198,376 | ₩202,978 | ₩198,376 | ₩200,102 | +0.87% | 130.5만 |
|---|
| 2026.06.09 | ₩195,715 | ₩201,172 | ₩195,313 | ₩198,269 | +1.31% | 166.3만 |
|---|
| 2026.06.08 | ₩195,166 | ₩195,166 | ₩192,491 | ₩193,949 | -0.62% | 85.8만 |
|---|
| 2026.06.05 | ₩193,936 | ₩197,373 | ₩193,548 | ₩194,364 | +0.22% | 132.2만 |
|---|
| 2026.06.04 | ₩194,605 | ₩195,982 | ₩192,464 | ₩195,113 | +0.26% | 74.7만 |
|---|
| 2026.06.03 | ₩190,766 | ₩194,805 | ₩190,699 | ₩191,327 | +0.29% | 121.5만 |
|---|
| 2026.06.02 | ₩187,850 | ₩190,391 | ₩187,101 | ₩190,324 | +1.32% | 81.8만 |
|---|
| 2026.06.01 | ₩191,100 | ₩191,862 | ₩187,582 | ₩187,689 | -1.78% | 72.9만 |
|---|
| 2026.05.29 | ₩193,815 | ₩194,712 | ₩191,675 | ₩193,026 | -0.41% | 128.6만 |
|---|
| 2026.05.28 | ₩192,919 | ₩196,919 | ₩190,578 | ₩195,033 | +1.10% | 79.6만 |
|---|
| 2026.05.27 | ₩193,040 | ₩194,926 | ₩191,635 | ₩193,187 | +0.08% | 82.2만 |
|---|
| 2026.05.26 | ₩191,849 | ₩193,414 | ₩190,605 | ₩192,598 | +0.39% | 96.8만 |
|---|
| 2026.05.22 | ₩193,387 | ₩194,524 | ₩190,311 | ₩191,675 | -0.89% | 80.2만 |
|---|
| 2026.05.21 | ₩188,786 | ₩192,612 | ₩187,422 | ₩192,491 | +1.96% | 185.2만 |
|---|
| 2026.05.20 | ₩186,646 | ₩192,933 | ₩186,646 | ₩190,271 | +1.94% | 107.3만 |
|---|
| 2026.05.19 | ₩185,616 | ₩188,184 | ₩183,182 | ₩187,676 | +1.11% | 93.6만 |
|---|
| 2026.05.18 | ₩184,439 | ₩186,820 | ₩182,847 | ₩186,285 | +1.00% | 90.9만 |
|---|
| 2026.05.15 | ₩188,264 | ₩188,973 | ₩182,834 | ₩183,115 | -2.74% | 101만 |
|---|
| 2026.05.14 | ₩192,117 | ₩193,815 | ₩189,120 | ₩190,191 | -1.00% | 95.3만 |
|---|
| 2026.05.13 | ₩192,812 | ₩192,892 | ₩189,682 | ₩190,485 | -1.21% | 76.1만 |
|---|
| 2026.05.12 | ₩193,869 | ₩194,752 | ₩190,806 | ₩193,668 | -0.10% | 77만 |
|---|
| 2026.05.11 | ₩192,384 | ₩193,722 | ₩191,796 | ₩193,387 | +0.52% | 93.9만 |
|---|
| 2026.05.08 | ₩191,996 | ₩193,441 | ₩191,381 | ₩191,675 | -0.17% | 64.7만 |
|---|
| 2026.05.07 | ₩192,036 | ₩192,933 | ₩190,110 | ₩191,635 | -0.21% | 126.3만 |
|---|
| 2026.05.06 | ₩189,789 | ₩194,685 | ₩188,090 | ₩192,411 | +1.38% | 114.3만 |
|---|
| 2026.05.05 | ₩186,793 | ₩187,850 | ₩185,348 | ₩186,980 | +0.10% | 101.9만 |
|---|
| 2026.05.04 | ₩188,572 | ₩189,562 | ₩185,683 | ₩186,365 | -1.17% | 78.2만 |
|---|
| 2026.05.01 | ₩192,023 | ₩192,143 | ₩189,562 | ₩189,963 | -1.07% | 108.4만 |
|---|
| 2026.04.30 | ₩186,887 | ₩192,224 | ₩186,686 | ₩191,715 | +2.58% | 191.5만 |
|---|
| 2026.04.29 | ₩187,221 | ₩190,418 | ₩185,683 | ₩187,970 | +0.40% | 198.7만 |
|---|
| 2026.04.28 | ₩187,729 | ₩189,468 | ₩184,586 | ₩188,626 | +0.48% | 252.5만 |
|---|
| 2026.04.27 | ₩190,003 | ₩191,006 | ₩186,606 | ₩186,646 | -1.77% | 113.8만 |
|---|
| 2026.04.24 | ₩190,926 | ₩192,250 | ₩189,294 | ₩190,057 | -0.46% | 127.7만 |
|---|
| 2026.04.23 | ₩190,445 | ₩191,796 | ₩188,371 | ₩190,819 | +0.20% | 144.7만 |
|---|
| 2026.04.22 | ₩193,133 | ₩193,976 | ₩187,997 | ₩188,987 | -2.15% | 120.1만 |
|---|
| 2026.04.21 | ₩196,169 | ₩196,959 | ₩192,130 | ₩192,130 | -2.06% | 126.7만 |
|---|
| 2026.04.20 | ₩193,307 | ₩196,584 | ₩192,732 | ₩196,557 | +1.68% | 108.3만 |
|---|
| 2026.04.17 | ₩189,334 | ₩195,541 | ₩189,334 | ₩194,431 | +2.69% | 114.1만 |
|---|
| 2026.04.16 | ₩189,415 | ₩190,458 | ₩188,492 | ₩189,455 | +0.02% | 80만 |
|---|
| 2026.04.15 | ₩188,144 | ₩188,759 | ₩185,776 | ₩188,679 | +0.28% | 127.5만 |
|---|
| 2026.04.14 | ₩186,954 | ₩189,548 | ₩185,964 | ₩189,174 | +1.19% | 102.5만 |
|---|
| 2026.04.13 | ₩184,573 | ₩187,141 | ₩183,396 | ₩186,927 | +1.28% | 82.8만 |
|---|
| 2026.04.10 | ₩186,726 | ₩188,305 | ₩184,907 | ₩185,750 | -0.52% | 97.2만 |
|---|
| 2026.04.09 | ₩182,914 | ₩186,753 | ₩182,820 | ₩186,205 | +1.80% | 129.9만 |
|---|
| 2026.04.08 | ₩180,854 | ₩185,710 | ₩180,667 | ₩184,225 | +1.86% | 170.1만 |
|---|
| 2026.04.07 | ₩179,102 | ₩179,717 | ₩176,828 | ₩177,831 | -0.71% | 116.3만 |
|---|
| 2026.04.06 | ₩179,155 | ₩180,025 | ₩177,912 | ₩179,316 | +0.09% | 53.6만 |
|---|
| 2026.04.02 | ₩176,574 | ₩179,530 | ₩175,771 | ₩179,048 | +1.40% | 85.8만 |
|---|
| 2026.04.01 | ₩174,996 | ₩177,550 | ₩174,447 | ₩177,216 | +1.27% | 112.9만 |
|---|
| 2026.03.31 | ₩173,604 | ₩176,534 | ₩171,545 | ₩175,397 | +1.03% | 149.4만 |
|---|
| 2026.03.30 | ₩174,969 | ₩176,199 | ₩170,769 | ₩171,585 | -1.93% | 99.8만 |
|---|
| 2026.03.27 | ₩174,073 | ₩175,517 | ₩172,267 | ₩172,494 | -0.91% | 110.7만 |
|---|
| 2026.03.26 | ₩172,976 | ₩176,240 | ₩172,802 | ₩174,541 | +0.90% | 100.7만 |
|---|
| 2026.03.25 | ₩174,955 | ₩175,544 | ₩170,742 | ₩173,872 | -0.62% | 125.1만 |
|---|
| 2026.03.24 | ₩174,848 | ₩176,280 | ₩173,123 | ₩173,604 | -0.71% | 148.1만 |
|---|
| 2026.03.23 | ₩178,032 | ₩179,945 | ₩175,169 | ₩176,333 | -0.95% | 138만 |
|---|
| 2026.03.20 | ₩180,627 | ₩182,005 | ₩173,176 | ₩174,233 | -3.54% | 210.2만 |
|---|
| 2026.03.19 | ₩181,804 | ₩183,302 | ₩180,573 | ₩181,898 | +0.05% | 108.9만 |
|---|
| 2026.03.18 | ₩184,934 | ₩186,312 | ₩182,178 | ₩182,406 | -1.37% | 116만 |
|---|
| 2026.03.17 | ₩191,836 | ₩191,836 | ₩184,372 | ₩185,068 | -3.53% | 211.8만 |
|---|
| 2026.03.16 | ₩189,615 | ₩191,047 | ₩185,442 | ₩186,592 | -1.59% | 153.4만 |
|---|
| 2026.03.13 | ₩190,244 | ₩190,699 | ₩187,890 | ₩189,094 | -0.60% | 83.9만 |
|---|
| 2026.03.12 | ₩187,181 | ₩189,401 | ₩185,603 | ₩187,502 | +0.17% | 150.5만 |
|---|
| 2026.03.11 | ₩195,233 | ₩195,233 | ₩188,438 | ₩189,294 | -3.04% | 127.1만 |
|---|
| 2026.03.10 | ₩195,273 | ₩198,550 | ₩193,080 | ₩196,196 | +0.47% | 98.5만 |
|---|
| 2026.03.09 | ₩194,203 | ₩196,557 | ₩190,124 | ₩195,675 | +0.76% | 88.9만 |
|---|
| 2026.03.06 | ₩197,092 | ₩197,092 | ₩193,427 | ₩196,116 | -0.50% | 105.1만 |
|---|
| 2026.03.05 | ₩197,694 | ₩198,256 | ₩196,263 | ₩197,293 | -0.20% | 83.1만 |
|---|
| 2026.03.04 | ₩199,674 | ₩201,333 | ₩196,490 | ₩201,119 | +0.72% | 91.4만 |
|---|
| 2026.03.03 | ₩200,624 | ₩202,055 | ₩196,852 | ₩200,316 | -0.15% | 85.2만 |
|---|
| 2026.03.02 | ₩200,022 | ₩205,305 | ₩199,687 | ₩204,182 | +2.08% | 121.1만 |
|---|
| 2026.02.27 | ₩196,624 | ₩202,764 | ₩196,196 | ₩202,015 | +2.74% | 179.4만 |
|---|
| 2026.02.26 | ₩197,841 | ₩199,032 | ₩196,089 | ₩197,480 | -0.18% | 94.6만 |
|---|
| 2026.02.25 | ₩200,931 | ₩201,172 | ₩196,343 | ₩196,450 | -2.23% | 108.8만 |
|---|
| 2026.02.24 | ₩200,757 | ₩202,001 | ₩198,323 | ₩200,209 | -0.27% | 113.1만 |
|---|
| 2026.02.23 | ₩203,513 | ₩207,579 | ₩200,075 | ₩201,185 | -1.14% | 170.2만 |
|---|
| 2026.02.20 | ₩200,998 | ₩204,917 | ₩195,875 | ₩204,315 | +1.65% | 226.6만 |
|---|
| 2026.02.19 | ₩191,715 | ₩195,969 | ₩191,715 | ₩195,407 | +1.93% | 132.2만 |
|---|
| 2026.02.18 | ₩197,333 | ₩198,938 | ₩193,655 | ₩194,190 | -1.59% | 162.8만 |
|---|
| 2026.02.17 | ₩196,825 | ₩199,340 | ₩195,180 | ₩197,748 | +0.47% | 132.5만 |
|---|
| 2026.02.13 | ₩192,076 | ₩195,862 | ₩187,997 | ₩195,768 | +1.92% | 216.1만 |
|---|
| 2026.02.12 | ₩191,354 | ₩194,685 | ₩189,936 | ₩193,066 | +0.89% | 223.1만 |
|---|
| 2026.02.11 | ₩188,893 | ₩190,645 | ₩186,833 | ₩190,578 | +0.89% | 105.2만 |
|---|
| 2026.02.10 | ₩187,970 | ₩190,846 | ₩185,669 | ₩189,187 | +0.65% | 107.1만 |
|---|
| 2026.02.09 | ₩188,050 | ₩188,626 | ₩185,991 | ₩187,743 | -0.16% | 91.3만 |
|---|
| 2026.02.06 | ₩186,325 | ₩187,903 | ₩185,348 | ₩187,275 | +0.51% | 126만 |
|---|
| 2026.02.05 | ₩186,740 | ₩187,917 | ₩184,185 | ₩185,308 | -0.77% | 130만 |
|---|
| 2026.02.04 | ₩185,710 | ₩190,873 | ₩184,760 | ₩189,548 | +2.07% | 173.7만 |
|---|
| 2026.02.03 | ₩181,523 | ₩186,806 | ₩181,135 | ₩184,747 | +1.78% | 188.8만 |
|---|
| 2026.02.02 | ₩184,305 | ₩184,934 | ₩180,694 | ₩180,841 | -1.88% | 109.2만 |
|---|
| 2026.01.30 | ₩184,599 | ₩184,867 | ₩182,326 | ₩184,546 | -0.03% | 228.9만 |
|---|
| 2026.01.29 | ₩184,345 | ₩186,592 | ₩182,914 | ₩185,750 | +0.76% | 166만 |
|---|
| 2026.01.28 | ₩187,783 | ₩188,853 | ₩182,807 | ₩183,462 | -2.30% | 95.9만 |
|---|
| 2026.01.27 | ₩186,378 | ₩188,157 | ₩185,562 | ₩186,980 | +0.32% | 118.9만 |
|---|
| 2026.01.26 | ₩189,401 | ₩189,976 | ₩187,087 | ₩187,382 | -1.07% | 96.9만 |
|---|
| 2026.01.23 | ₩193,026 | ₩193,254 | ₩189,107 | ₩189,294 | -1.93% | 122.9만 |
|---|
| 2026.01.22 | ₩194,310 | ₩195,675 | ₩191,983 | ₩192,290 | -1.04% | 120.2만 |
|---|
| 2026.01.21 | ₩195,367 | ₩196,129 | ₩192,464 | ₩194,511 | -0.44% | 168.1만 |
|---|
| 2026.01.20 | ₩199,072 | ₩199,072 | ₩194,645 | ₩194,658 | -2.22% | 165.8만 |
|---|
| 2026.01.16 | ₩195,367 | ₩200,624 | ₩194,069 | ₩199,126 | +1.92% | 167.7만 |
|---|
| 2026.01.15 | ₩194,591 | ₩196,972 | ₩191,314 | ₩196,798 | +1.13% | 127.1만 |
|---|
| 2026.01.14 | ₩187,502 | ₩194,163 | ₩187,261 | ₩193,575 | +3.24% | 172.9만 |
|---|
| 2026.01.13 | ₩186,566 | ₩188,131 | ₩183,569 | ₩187,930 | +0.73% | 115.8만 |
|---|
| 2026.01.12 | ₩186,833 | ₩189,268 | ₩185,991 | ₩187,756 | +0.49% | 113.7만 |
|---|
| 2026.01.09 | ₩182,459 | ₩187,020 | ₩182,459 | ₩186,191 | +2.05% | 130.8만 |
|---|
| 2026.01.08 | ₩177,122 | ₩182,901 | ₩176,520 | ₩182,379 | +2.97% | 162.2만 |
|---|
| 2026.01.07 | ₩181,991 | ₩182,620 | ₩178,126 | ₩179,075 | -1.60% | 150.2만 |
|---|
| 2026.01.06 | ₩173,096 | ₩182,687 | ₩173,096 | ₩181,189 | +4.68% | 158.3만 |
|---|
| 2026.01.05 | ₩174,648 | ₩176,748 | ₩174,140 | ₩175,357 | +0.41% | 159.7만 |
|---|
| 2026.01.02 | ₩173,966 | ₩175,343 | ₩173,016 | ₩175,183 | +0.70% | 142.9만 |
|---|
| 2025.12.31 | ₩175,892 | ₩176,226 | ₩174,140 | ₩174,180 | -0.97% | 80.7만 |
|---|
| 2025.12.30 | ₩174,568 | ₩176,186 | ₩173,885 | ₩175,972 | +0.80% | 73.5만 |
|---|
| 2025.12.29 | ₩175,745 | ₩175,758 | ₩174,260 | ₩174,875 | -0.49% | 70.9만 |
|---|
| 2025.12.26 | ₩174,059 | ₩175,196 | ₩173,658 | ₩174,942 | +0.51% | 53.2만 |
|---|
| 2025.12.24 | ₩172,896 | ₩174,701 | ₩172,722 | ₩174,233 | +0.77% | 49.7만 |
|---|
| 2025.12.23 | ₩175,089 | ₩175,223 | ₩172,735 | ₩173,083 | -1.15% | 133.1만 |
|---|
| 2025.12.22 | ₩173,257 | ₩176,133 | ₩172,575 | ₩174,902 | +0.95% | 115.3만 |
|---|
| 2025.12.19 | ₩174,608 | ₩175,317 | ₩173,043 | ₩173,979 | -0.36% | 288.1만 |
|---|
| 2025.12.18 | ₩176,841 | ₩177,443 | ₩174,581 | ₩175,076 | -1.00% | 122.5만 |
|---|
| 2025.12.17 | ₩175,691 | ₩178,393 | ₩173,150 | ₩176,400 | +0.40% | 157.2만 |
|---|
| 2025.12.16 | ₩178,259 | ₩178,955 | ₩174,768 | ₩174,822 | -1.93% | 133.8만 |
|---|
| 2025.12.15 | ₩178,554 | ₩179,450 | ₩177,122 | ₩178,299 | -0.14% | 162.6만 |
|---|
| 2025.12.12 | ₩179,557 | ₩180,145 | ₩178,634 | ₩179,878 | +0.18% | 172.9만 |
|---|
| 2025.12.11 | ₩175,036 | ₩177,965 | ₩174,220 | ₩177,925 | +1.65% | 135.1만 |
|---|
| 2025.12.10 | ₩169,632 | ₩174,140 | ₩169,632 | ₩173,578 | +2.33% | 192.5만 |
|---|
| 2025.12.09 | ₩172,213 | ₩173,618 | ₩168,147 | ₩169,458 | -1.60% | 153.9만 |
|---|
| 2025.12.08 | ₩172,882 | ₩174,447 | ₩171,785 | ₩171,933 | -0.55% | 110.4만 |
|---|
| 2025.12.05 | ₩174,220 | ₩174,942 | ₩172,869 | ₩173,297 | -0.53% | 115.8만 |
|---|
| 2025.12.04 | ₩176,668 | ₩177,403 | ₩175,076 | ₩175,343 | -0.75% | 97.5만 |
|---|
| 2025.12.03 | ₩177,711 | ₩178,768 | ₩176,467 | ₩176,882 | -0.47% | 99.2만 |
|---|
| 2025.12.02 | ₩177,243 | ₩177,912 | ₩175,236 | ₩177,256 | +0.01% | 99.7만 |
|---|
| 2025.12.01 | ₩176,895 | ₩178,259 | ₩175,437 | ₩176,480 | -0.23% | 99.3만 |
|---|
| 2025.11.28 | ₩177,657 | ₩179,757 | ₩177,657 | ₩178,126 | +0.26% | 37.1만 |
|---|
| 2025.11.26 | ₩176,882 | ₩179,369 | ₩176,882 | ₩178,286 | +0.79% | 93.7만 |
|---|
| 2025.11.25 | ₩175,477 | ₩178,567 | ₩175,424 | ₩177,055 | +0.90% | 98.1만 |
|---|
| 2025.11.24 | ₩176,133 | ₩176,828 | ₩173,243 | ₩174,354 | -1.01% | 112.6만 |
|---|
| 2025.11.21 | ₩173,069 | ₩178,246 | ₩173,016 | ₩175,838 | +1.60% | 115.4만 |
|---|
| 2025.11.20 | ₩174,354 | ₩174,715 | ₩171,558 | ₩172,294 | -1.18% | 149.1만 |
|---|
| 2025.11.19 | ₩175,129 | ₩175,129 | ₩171,438 | ₩173,110 | -1.15% | 83.8만 |
|---|
| 2025.11.18 | ₩174,059 | ₩175,383 | ₩172,561 | ₩174,340 | +0.16% | 87.8만 |
|---|
| 2025.11.17 | ₩178,259 | ₩178,366 | ₩174,153 | ₩174,621 | -2.04% | 113.9만 |
|---|
| 2025.11.14 | ₩177,323 | ₩178,326 | ₩176,133 | ₩177,778 | +0.26% | 117.1만 |
|---|
| 2025.11.13 | ₩177,229 | ₩178,674 | ₩176,173 | ₩176,480 | -0.42% | 120.2만 |
|---|
| 2025.11.12 | ₩178,540 | ₩179,971 | ₩176,788 | ₩177,403 | -0.64% | 174.5만 |
|---|
| 2025.11.11 | ₩175,905 | ₩179,196 | ₩175,905 | ₩179,142 | +1.84% | 124.8만 |
|---|
| 2025.11.10 | ₩176,654 | ₩177,898 | ₩172,869 | ₩174,554 | -1.19% | 95.4만 |
|---|
| 2025.11.07 | ₩176,079 | ₩178,340 | ₩174,634 | ₩178,139 | +1.17% | 86.7만 |
|---|
| 2025.11.06 | ₩176,828 | ₩177,952 | ₩174,929 | ₩175,303 | -0.86% | 105.5만 |
|---|
| 2025.11.05 | ₩176,534 | ₩178,286 | ₩175,945 | ₩177,912 | +0.78% | 138.1만 |
|---|
| 2025.11.04 | ₩176,159 | ₩176,159 | ₩173,511 | ₩175,785 | -0.21% | 133.4만 |
|---|
| 2025.11.03 | ₩176,520 | ₩177,724 | ₩174,220 | ₩175,490 | -0.58% | 157.6만 |
|---|
| 2025.10.31 | ₩178,995 | ₩180,894 | ₩177,925 | ₩178,620 | -0.21% | 255.1만 |
|---|
| 2025.10.30 | ₩184,038 | ₩185,924 | ₩174,782 | ₩180,306 | -2.03% | 303만 |
|---|
| 2025.10.29 | ₩194,350 | ₩195,996 | ₩189,308 | ₩189,615 | -2.44% | 122.8만 |
|---|
| 2025.10.28 | ₩200,062 | ₩200,062 | ₩196,276 | ₩196,517 | -1.77% | 68.6만 |
|---|
| 2025.10.27 | ₩200,423 | ₩201,052 | ₩199,233 | ₩199,982 | -0.22% | 89만 |
|---|
| 2025.10.24 | ₩203,392 | ₩204,168 | ₩200,931 | ₩200,985 | -1.18% | 60.4만 |
|---|
| 2025.10.23 | ₩204,342 | ₩204,342 | ₩199,941 | ₩201,720 | -1.28% | 57.6만 |
|---|
| 2025.10.22 | ₩201,239 | ₩204,048 | ₩200,931 | ₩203,433 | +1.09% | 71.6만 |
|---|
| 2025.10.21 | ₩202,951 | ₩203,433 | ₩201,052 | ₩201,373 | -0.78% | 78.9만 |
|---|
| 2025.10.20 | ₩203,807 | ₩205,265 | ₩201,212 | ₩202,603 | -0.59% | 74.2만 |
|---|
| 2025.10.17 | ₩203,045 | ₩204,115 | ₩201,185 | ₩202,697 | -0.17% | 119.1만 |
|---|
| 2025.10.16 | ₩200,222 | ₩204,569 | ₩199,393 | ₩203,312 | +1.54% | 96.1만 |
|---|
| 2025.10.15 | ₩198,965 | ₩203,379 | ₩198,550 | ₩199,554 | +0.30% | 116.1만 |
|---|
| 2025.10.14 | ₩194,538 | ₩198,831 | ₩193,588 | ₩197,748 | +1.65% | 128.4만 |
|---|
| 2025.10.13 | ₩190,391 | ₩194,283 | ₩190,271 | ₩193,976 | +1.88% | 116.3만 |
|---|
| 2025.10.10 | ₩191,274 | ₩193,641 | ₩189,508 | ₩189,910 | -0.71% | 104만 |
|---|