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 | ₩179,319 | ₩180,807 | ₩178,568 | ₩180,552 | +0.69% | 116.1만 |
| 2026.10.08 | ₩176,597 | ₩178,715 | ₩175,041 | ₩178,501 | +1.08% | 259.6만 |
| 2026.10.07 | ₩178,594 | ₩179,895 | ₩176,422 | ₩176,597 | -1.12% | 146.6만 |
| 2026.10.06 | ₩178,943 | ₩181,746 | ₩178,219 | ₩179,533 | +0.33% | 168.9만 |
| 2026.10.05 | ₩178,554 | ₩179,466 | ₩176,824 | ₩178,219 | -0.19% | 111.8만 |
| 2026.10.02 | ₩180,043 | ₩181,263 | ₩178,246 | ₩178,675 | -0.76% | 99.9만 |
| 2026.10.01 | ₩175,872 | ₩178,957 | ₩175,175 | ₩178,447 | +1.46% | 165.1만 |
| 2026.09.30 | ₩180,257 | ₩180,257 | ₩175,886 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩176,342 |
| -2.17% |
| 125.4만 |
| 2026.09.29 | ₩175,725 | ₩179,600 | ₩175,256 | ₩178,997 | +1.86% | 149.7만 |
|---|
| 2026.09.28 | ₩178,407 | ₩179,104 | ₩175,349 | ₩176,570 | -1.03% | 120.7만 |
|---|
| 2026.09.25 | ₩177,602 | ₩178,849 | ₩176,369 | ₩178,809 | +0.68% | 106.1만 |
|---|
| 2026.09.24 | ₩180,016 | ₩180,820 | ₩177,012 | ₩177,307 | -1.50% | 145.2만 |
|---|
| 2026.09.23 | ₩179,399 | ₩181,075 | ₩178,313 | ₩179,466 | +0.04% | 241.1만 |
|---|
| 2026.09.22 | ₩184,991 | ₩185,460 | ₩180,646 | ₩181,008 | -2.15% | 210.6만 |
|---|
| 2026.09.21 | ₩183,891 | ₩185,594 | ₩183,207 | ₩184,320 | +0.23% | 138.4만 |
|---|
| 2026.09.18 | ₩185,715 | ₩187,109 | ₩183,314 | ₩183,314 | -1.29% | 312만 |
|---|
| 2026.09.17 | ₩185,192 | ₩186,573 | ₩184,575 | ₩186,425 | +0.67% | 134.5만 |
|---|
| 2026.09.16 | ₩183,046 | ₩185,849 | ₩182,148 | ₩182,939 | -0.06% | 111.1만 |
|---|
| 2026.09.15 | ₩184,937 | ₩186,667 | ₩182,979 | ₩184,106 | -0.45% | 130.4만 |
|---|
| 2026.09.14 | ₩185,983 | ₩188,262 | ₩184,280 | ₩186,921 | +0.50% | 229.8만 |
|---|
| 2026.09.11 | ₩184,293 | ₩185,983 | ₩182,724 | ₩184,561 | +0.15% | 186.4만 |
|---|
| 2026.09.10 | ₩181,652 | ₩183,904 | ₩181,236 | ₩182,966 | +0.72% | 213.4만 |
|---|
| 2026.09.09 | ₩186,868 | ₩187,981 | ₩181,719 | ₩181,866 | -2.68% | 85.8만 |
|---|
| 2026.09.08 | ₩185,715 | ₩188,329 | ₩185,715 | ₩186,600 | +0.48% | 114만 |
|---|
| 2026.09.04 | ₩188,061 | ₩190,193 | ₩186,573 | ₩186,720 | -0.71% | 96.7만 |
|---|
| 2026.09.03 | ₩189,456 | ₩189,912 | ₩187,149 | ₩189,040 | -0.22% | 100.3만 |
|---|
| 2026.09.02 | ₩187,391 | ₩188,624 | ₩184,937 | ₩187,632 | +0.13% | 117.5만 |
|---|
| 2026.09.01 | ₩189,174 | ₩190,354 | ₩186,318 | ₩187,887 | -0.68% | 156.2만 |
|---|
| 2026.08.31 | ₩190,368 | ₩191,038 | ₩187,565 | ₩189,201 | -0.61% | 121.7만 |
|---|
| 2026.08.28 | ₩192,178 | ₩192,808 | ₩191,373 | ₩191,628 | -0.29% | 81.3만 |
|---|
| 2026.08.27 | ₩193,666 | ₩194,806 | ₩191,092 | ₩191,467 | -1.14% | 100.5만 |
|---|
| 2026.08.26 | ₩194,176 | ₩195,517 | ₩192,848 | ₩193,210 | -0.50% | 72.6만 |
|---|
| 2026.08.25 | ₩196,026 | ₩197,099 | ₩193,559 | ₩194,256 | -0.90% | 86.8만 |
|---|
| 2026.08.24 | ₩195,812 | ₩198,172 | ₩194,283 | ₩196,107 | +0.15% | 78.2만 |
|---|
| 2026.08.21 | ₩197,649 | ₩197,944 | ₩195,986 | ₩196,858 | -0.40% | 64.4만 |
|---|
| 2026.08.20 | ₩196,697 | ₩198,963 | ₩196,402 | ₩197,461 | +0.39% | 66.5만 |
|---|
| 2026.08.19 | ₩198,413 | ₩201,095 | ₩197,863 | ₩198,333 | -0.04% | 79.6만 |
|---|
| 2026.08.18 | ₩199,392 | ₩199,539 | ₩196,911 | ₩197,005 | -1.20% | 73.2만 |
|---|
| 2026.08.17 | ₩197,434 | ₩198,051 | ₩196,080 | ₩196,965 | -0.24% | 73.1만 |
|---|
| 2026.08.14 | ₩199,459 | ₩201,122 | ₩198,279 | ₩198,319 | -0.57% | 85.1만 |
|---|
| 2026.08.13 | ₩198,279 | ₩200,532 | ₩197,461 | ₩200,330 | +1.03% | 57.4만 |
|---|
| 2026.08.12 | ₩196,482 | ₩197,662 | ₩194,766 | ₩196,790 | +0.16% | 82.1만 |
|---|
| 2026.08.11 | ₩195,758 | ₩198,024 | ₩195,450 | ₩196,509 | +0.38% | 56.1만 |
|---|
| 2026.08.10 | ₩198,855 | ₩198,855 | ₩194,886 | ₩196,656 | -1.11% | 81만 |
|---|
| 2026.08.07 | ₩200,451 | ₩202,945 | ₩199,606 | ₩200,518 | +0.03% | 87.3만 |
|---|
| 2026.08.06 | ₩204,621 | ₩204,621 | ₩200,076 | ₩200,518 | -2.01% | 96.5만 |
|---|
| 2026.08.05 | ₩201,591 | ₩201,725 | ₩199,110 | ₩201,189 | -0.20% | 89.9만 |
|---|
| 2026.08.04 | ₩198,963 | ₩201,350 | ₩197,582 | ₩200,947 | +1.00% | 120.9만 |
|---|
| 2026.08.03 | ₩199,794 | ₩202,302 | ₩199,553 | ₩200,773 | +0.49% | 168.9만 |
|---|
| 2026.07.31 | ₩198,721 | ₩199,633 | ₩195,396 | ₩198,507 | -0.11% | 157.6만 |
|---|
| 2026.07.30 | ₩204,943 | ₩204,943 | ₩196,442 | ₩198,735 | -3.03% | 202.1만 |
|---|
| 2026.07.29 | ₩208,684 | ₩213,042 | ₩204,219 | ₩204,957 | -1.79% | 278.3만 |
|---|
| 2026.07.28 | ₩200,491 | ₩205,614 | ₩200,049 | ₩204,098 | +1.80% | 197.5만 |
|---|
| 2026.07.27 | ₩197,045 | ₩202,020 | ₩197,045 | ₩198,842 | +0.91% | 150만 |
|---|
| 2026.07.24 | ₩196,670 | ₩198,923 | ₩193,653 | ₩198,064 | +0.71% | 104.8만 |
|---|
| 2026.07.23 | ₩193,385 | ₩196,576 | ₩193,318 | ₩194,994 | +0.83% | 167.2만 |
|---|
| 2026.07.22 | ₩195,061 | ₩195,959 | ₩193,452 | ₩194,498 | -0.29% | 182.7만 |
|---|
| 2026.07.21 | ₩197,099 | ₩197,689 | ₩194,122 | ₩195,168 | -0.98% | 119만 |
|---|
| 2026.07.20 | ₩198,306 | ₩198,306 | ₩195,691 | ₩197,488 | -0.41% | 77.1만 |
|---|
| 2026.07.17 | ₩201,658 | ₩204,782 | ₩197,944 | ₩198,668 | -1.48% | 84.4만 |
|---|
| 2026.07.16 | ₩194,900 | ₩201,752 | ₩194,189 | ₩201,577 | +3.43% | 116.9만 |
|---|
| 2026.07.15 | ₩196,402 | ₩198,091 | ₩193,613 | ₩193,948 | -1.25% | 117.6만 |
|---|
| 2026.07.14 | ₩195,879 | ₩196,107 | ₩194,551 | ₩195,101 | -0.40% | 109.3만 |
|---|
| 2026.07.13 | ₩193,277 | ₩196,026 | ₩193,277 | ₩194,860 | +0.82% | 87.1만 |
|---|
| 2026.07.10 | ₩192,017 | ₩193,760 | ₩191,186 | ₩193,036 | +0.53% | 87.7만 |
|---|
| 2026.07.09 | ₩193,304 | ₩194,913 | ₩190,823 | ₩191,320 | -1.03% | 75.9만 |
|---|
| 2026.07.08 | ₩197,045 | ₩197,045 | ₩192,459 | ₩193,076 | -2.01% | 71.7만 |
|---|
| 2026.07.07 | ₩197,206 | ₩200,505 | ₩196,536 | ₩198,091 | +0.45% | 56.1만 |
|---|
| 2026.07.06 | ₩199,727 | ₩199,727 | ₩194,350 | ₩195,959 | -1.89% | 71.6만 |
|---|
| 2026.07.02 | ₩199,593 | ₩200,733 | ₩198,426 | ₩200,250 | +0.33% | 78.2만 |
|---|
| 2026.07.01 | ₩195,423 | ₩198,480 | ₩195,423 | ₩197,501 | +1.06% | 97.1만 |
|---|
| 2026.06.30 | ₩196,817 | ₩196,817 | ₩194,136 | ₩194,833 | -1.01% | 135.9만 |
|---|
| 2026.06.29 | ₩199,083 | ₩199,083 | ₩196,388 | ₩198,802 | -0.14% | 100.1만 |
|---|
| 2026.06.26 | ₩198,480 | ₩200,639 | ₩198,131 | ₩200,076 | +0.80% | 166.8만 |
|---|
| 2026.06.25 | ₩196,978 | ₩197,836 | ₩193,157 | ₩197,367 | +0.20% | 132만 |
|---|
| 2026.06.24 | ₩199,834 | ₩199,915 | ₩193,854 | ₩195,584 | -2.13% | 169.7만 |
|---|
| 2026.06.23 | ₩196,522 | ₩199,150 | ₩195,463 | ₩198,131 | +0.82% | 127.2만 |
|---|
| 2026.06.22 | ₩193,747 | ₩197,085 | ₩193,747 | ₩195,879 | +1.10% | 138.1만 |
|---|
| 2026.06.18 | ₩194,498 | ₩196,576 | ₩193,411 | ₩194,873 | +0.19% | 260.7만 |
|---|
| 2026.06.17 | ₩195,101 | ₩196,080 | ₩191,454 | ₩192,982 | -1.09% | 156.2만 |
|---|
| 2026.06.16 | ₩199,888 | ₩200,223 | ₩196,013 | ₩196,308 | -1.79% | 138.2만 |
|---|
| 2026.06.15 | ₩201,068 | ₩201,068 | ₩196,428 | ₩196,643 | -2.20% | 124.9만 |
|---|
| 2026.06.12 | ₩200,572 | ₩203,415 | ₩199,888 | ₩201,940 | +0.68% | 89만 |
|---|
| 2026.06.11 | ₩201,832 | ₩203,347 | ₩199,378 | ₩201,484 | -0.17% | 130.7만 |
|---|
| 2026.06.10 | ₩198,869 | ₩203,482 | ₩198,869 | ₩200,599 | +0.87% | 130.5만 |
|---|
| 2026.06.09 | ₩196,200 | ₩201,671 | ₩195,798 | ₩198,762 | +1.31% | 166.3만 |
|---|
| 2026.06.08 | ₩195,651 | ₩195,651 | ₩192,969 | ₩194,431 | -0.62% | 85.8만 |
|---|
| 2026.06.05 | ₩194,417 | ₩197,863 | ₩194,028 | ₩194,846 | +0.22% | 132.2만 |
|---|
| 2026.06.04 | ₩195,088 | ₩196,469 | ₩192,942 | ₩195,597 | +0.26% | 74.7만 |
|---|
| 2026.06.03 | ₩191,239 | ₩195,289 | ₩191,172 | ₩191,802 | +0.29% | 121.5만 |
|---|
| 2026.06.02 | ₩188,316 | ₩190,864 | ₩187,565 | ₩190,797 | +1.32% | 81.8만 |
|---|
| 2026.06.01 | ₩191,574 | ₩192,339 | ₩188,048 | ₩188,155 | -1.78% | 72.9만 |
|---|
| 2026.05.29 | ₩194,296 | ₩195,195 | ₩192,151 | ₩193,505 | -0.41% | 128.6만 |
|---|
| 2026.05.28 | ₩193,398 | ₩197,407 | ₩191,051 | ₩195,517 | +1.10% | 79.6만 |
|---|
| 2026.05.27 | ₩193,519 | ₩195,409 | ₩192,111 | ₩193,666 | +0.08% | 82.2만 |
|---|
| 2026.05.26 | ₩192,325 | ₩193,894 | ₩191,078 | ₩193,076 | +0.39% | 96.8만 |
|---|
| 2026.05.22 | ₩193,867 | ₩195,007 | ₩190,783 | ₩192,151 | -0.89% | 80.2만 |
|---|
| 2026.05.21 | ₩189,255 | ₩193,090 | ₩187,887 | ₩192,969 | +1.96% | 185.2만 |
|---|
| 2026.05.20 | ₩187,109 | ₩193,411 | ₩187,109 | ₩190,743 | +1.94% | 107.3만 |
|---|
| 2026.05.19 | ₩186,077 | ₩188,651 | ₩183,636 | ₩188,142 | +1.11% | 93.6만 |
|---|
| 2026.05.18 | ₩184,897 | ₩187,284 | ₩183,301 | ₩186,747 | +1.00% | 90.9만 |
|---|
| 2026.05.15 | ₩188,732 | ₩189,442 | ₩183,288 | ₩183,569 | -2.74% | 101만 |
|---|
| 2026.05.14 | ₩192,593 | ₩194,296 | ₩189,590 | ₩190,663 | -1.00% | 95.3만 |
|---|
| 2026.05.13 | ₩193,291 | ₩193,371 | ₩190,153 | ₩190,958 | -1.21% | 76.1만 |
|---|
| 2026.05.12 | ₩194,350 | ₩195,235 | ₩191,279 | ₩194,149 | -0.10% | 77만 |
|---|
| 2026.05.11 | ₩192,862 | ₩194,203 | ₩192,272 | ₩193,867 | +0.52% | 93.9만 |
|---|
| 2026.05.08 | ₩192,473 | ₩193,921 | ₩191,856 | ₩192,151 | -0.17% | 64.7만 |
|---|
| 2026.05.07 | ₩192,513 | ₩193,411 | ₩190,582 | ₩192,111 | -0.21% | 126.3만 |
|---|
| 2026.05.06 | ₩190,260 | ₩195,168 | ₩188,557 | ₩192,888 | +1.38% | 114.3만 |
|---|
| 2026.05.05 | ₩187,257 | ₩188,316 | ₩185,809 | ₩187,444 | +0.10% | 101.9만 |
|---|
| 2026.05.04 | ₩189,040 | ₩190,032 | ₩186,144 | ₩186,828 | -1.17% | 78.2만 |
|---|
| 2026.05.01 | ₩192,500 | ₩192,620 | ₩190,032 | ₩190,435 | -1.07% | 108.4만 |
|---|
| 2026.04.30 | ₩187,351 | ₩192,701 | ₩187,149 | ₩192,191 | +2.58% | 191.5만 |
|---|
| 2026.04.29 | ₩187,686 | ₩190,891 | ₩186,144 | ₩188,437 | +0.40% | 198.7만 |
|---|
| 2026.04.28 | ₩188,195 | ₩189,938 | ₩185,044 | ₩189,094 | +0.48% | 252.5만 |
|---|
| 2026.04.27 | ₩190,475 | ₩191,481 | ₩187,069 | ₩187,109 | -1.77% | 113.8만 |
|---|
| 2026.04.24 | ₩191,400 | ₩192,728 | ₩189,764 | ₩190,528 | -0.46% | 127.7만 |
|---|
| 2026.04.23 | ₩190,917 | ₩192,272 | ₩188,839 | ₩191,293 | +0.20% | 144.7만 |
|---|
| 2026.04.22 | ₩193,613 | ₩194,457 | ₩188,463 | ₩189,456 | -2.15% | 120.1만 |
|---|
| 2026.04.21 | ₩196,656 | ₩197,448 | ₩192,607 | ₩192,607 | -2.06% | 126.7만 |
|---|
| 2026.04.20 | ₩193,787 | ₩197,072 | ₩193,210 | ₩197,045 | +1.68% | 108.3만 |
|---|
| 2026.04.17 | ₩189,804 | ₩196,026 | ₩189,804 | ₩194,913 | +2.69% | 114.1만 |
|---|
| 2026.04.16 | ₩189,885 | ₩190,931 | ₩188,960 | ₩189,925 | +0.02% | 80만 |
|---|
| 2026.04.15 | ₩188,611 | ₩189,228 | ₩186,238 | ₩189,147 | +0.28% | 127.5만 |
|---|
| 2026.04.14 | ₩187,418 | ₩190,019 | ₩186,425 | ₩189,643 | +1.19% | 102.5만 |
|---|
| 2026.04.13 | ₩185,031 | ₩187,605 | ₩183,851 | ₩187,391 | +1.28% | 82.8만 |
|---|
| 2026.04.10 | ₩187,190 | ₩188,772 | ₩185,366 | ₩186,211 | -0.52% | 97.2만 |
|---|
| 2026.04.09 | ₩183,368 | ₩187,216 | ₩183,274 | ₩186,667 | +1.80% | 129.9만 |
|---|
| 2026.04.08 | ₩181,303 | ₩186,171 | ₩181,115 | ₩184,682 | +1.86% | 170.1만 |
|---|
| 2026.04.07 | ₩179,547 | ₩180,163 | ₩177,267 | ₩178,273 | -0.71% | 116.3만 |
|---|
| 2026.04.06 | ₩179,600 | ₩180,472 | ₩178,353 | ₩179,761 | +0.09% | 53.6만 |
|---|
| 2026.04.02 | ₩177,012 | ₩179,976 | ₩176,208 | ₩179,493 | +1.40% | 85.8만 |
|---|
| 2026.04.01 | ₩175,430 | ₩177,991 | ₩174,880 | ₩177,656 | +1.27% | 112.9만 |
|---|
| 2026.03.31 | ₩174,035 | ₩176,972 | ₩171,970 | ₩175,832 | +1.03% | 149.4만 |
|---|
| 2026.03.30 | ₩175,403 | ₩176,637 | ₩171,193 | ₩172,011 | -1.93% | 99.8만 |
|---|
| 2026.03.27 | ₩174,505 | ₩175,953 | ₩172,695 | ₩172,922 | -0.91% | 110.7만 |
|---|
| 2026.03.26 | ₩173,405 | ₩176,677 | ₩173,231 | ₩174,974 | +0.90% | 100.7만 |
|---|
| 2026.03.25 | ₩175,390 | ₩175,980 | ₩171,166 | ₩174,304 | -0.62% | 125.1만 |
|---|
| 2026.03.24 | ₩175,282 | ₩176,717 | ₩173,553 | ₩174,035 | -0.71% | 148.1만 |
|---|
| 2026.03.23 | ₩178,474 | ₩180,391 | ₩175,604 | ₩176,771 | -0.95% | 138만 |
|---|
| 2026.03.20 | ₩181,075 | ₩182,456 | ₩173,606 | ₩174,666 | -3.54% | 210.2만 |
|---|
| 2026.03.19 | ₩182,255 | ₩183,757 | ₩181,022 | ₩182,349 | +0.05% | 108.9만 |
|---|
| 2026.03.18 | ₩185,393 | ₩186,774 | ₩182,631 | ₩182,859 | -1.37% | 116만 |
|---|
| 2026.03.17 | ₩192,312 | ₩192,312 | ₩184,830 | ₩185,527 | -3.53% | 211.8만 |
|---|
| 2026.03.16 | ₩190,086 | ₩191,521 | ₩185,902 | ₩187,056 | -1.59% | 153.4만 |
|---|
| 2026.03.13 | ₩190,716 | ₩191,172 | ₩188,356 | ₩189,563 | -0.60% | 83.9만 |
|---|
| 2026.03.12 | ₩187,646 | ₩189,871 | ₩186,063 | ₩187,967 | +0.17% | 150.5만 |
|---|
| 2026.03.11 | ₩195,718 | ₩195,718 | ₩188,906 | ₩189,764 | -3.04% | 127.1만 |
|---|
| 2026.03.10 | ₩195,758 | ₩199,043 | ₩193,559 | ₩196,683 | +0.47% | 98.5만 |
|---|
| 2026.03.09 | ₩194,685 | ₩197,045 | ₩190,596 | ₩196,160 | +0.76% | 88.9만 |
|---|
| 2026.03.06 | ₩197,582 | ₩197,582 | ₩193,908 | ₩196,603 | -0.50% | 105.1만 |
|---|
| 2026.03.05 | ₩198,185 | ₩198,748 | ₩196,750 | ₩197,783 | -0.20% | 83.1만 |
|---|
| 2026.03.04 | ₩200,170 | ₩201,832 | ₩196,978 | ₩201,618 | +0.72% | 91.4만 |
|---|
| 2026.03.03 | ₩201,122 | ₩202,556 | ₩197,340 | ₩200,813 | -0.15% | 85.2만 |
|---|
| 2026.03.02 | ₩200,518 | ₩205,815 | ₩200,183 | ₩204,688 | +2.08% | 121.1만 |
|---|
| 2026.02.27 | ₩197,112 | ₩203,267 | ₩196,683 | ₩202,516 | +2.74% | 179.4만 |
|---|
| 2026.02.26 | ₩198,333 | ₩199,526 | ₩196,576 | ₩197,970 | -0.18% | 94.6만 |
|---|
| 2026.02.25 | ₩201,430 | ₩201,671 | ₩196,831 | ₩196,938 | -2.23% | 108.8만 |
|---|
| 2026.02.24 | ₩201,256 | ₩202,503 | ₩198,815 | ₩200,706 | -0.27% | 113.1만 |
|---|
| 2026.02.23 | ₩204,018 | ₩208,094 | ₩200,572 | ₩201,685 | -1.14% | 170.2만 |
|---|
| 2026.02.20 | ₩201,497 | ₩205,426 | ₩196,361 | ₩204,822 | +1.65% | 226.6만 |
|---|
| 2026.02.19 | ₩192,191 | ₩196,455 | ₩192,191 | ₩195,892 | +1.93% | 132.2만 |
|---|
| 2026.02.18 | ₩197,823 | ₩199,432 | ₩194,136 | ₩194,672 | -1.59% | 162.8만 |
|---|
| 2026.02.17 | ₩197,313 | ₩199,834 | ₩195,664 | ₩198,239 | +0.47% | 132.5만 |
|---|
| 2026.02.13 | ₩192,553 | ₩196,348 | ₩188,463 | ₩196,254 | +1.92% | 216.1만 |
|---|
| 2026.02.12 | ₩191,829 | ₩195,168 | ₩190,408 | ₩193,546 | +0.89% | 223.1만 |
|---|
| 2026.02.11 | ₩189,362 | ₩191,118 | ₩187,297 | ₩191,051 | +0.89% | 105.2만 |
|---|
| 2026.02.10 | ₩188,437 | ₩191,320 | ₩186,130 | ₩189,657 | +0.65% | 107.1만 |
|---|
| 2026.02.09 | ₩188,517 | ₩189,094 | ₩186,452 | ₩188,209 | -0.16% | 91.3만 |
|---|
| 2026.02.06 | ₩186,787 | ₩188,370 | ₩185,809 | ₩187,739 | +0.51% | 126만 |
|---|
| 2026.02.05 | ₩187,203 | ₩188,383 | ₩184,642 | ₩185,768 | -0.77% | 130만 |
|---|
| 2026.02.04 | ₩186,171 | ₩191,346 | ₩185,219 | ₩190,019 | +2.07% | 173.7만 |
|---|
| 2026.02.03 | ₩181,974 | ₩187,270 | ₩181,585 | ₩185,205 | +1.78% | 188.8만 |
|---|
| 2026.02.02 | ₩184,763 | ₩185,393 | ₩181,142 | ₩181,290 | -1.88% | 109.2만 |
|---|
| 2026.01.30 | ₩185,058 | ₩185,326 | ₩182,778 | ₩185,004 | -0.03% | 228.9만 |
|---|
| 2026.01.29 | ₩184,803 | ₩187,056 | ₩183,368 | ₩186,211 | +0.76% | 166만 |
|---|
| 2026.01.28 | ₩188,249 | ₩189,322 | ₩183,261 | ₩183,918 | -2.30% | 95.9만 |
|---|
| 2026.01.27 | ₩186,841 | ₩188,624 | ₩186,023 | ₩187,444 | +0.32% | 118.9만 |
|---|
| 2026.01.26 | ₩189,871 | ₩190,448 | ₩187,552 | ₩187,847 | -1.07% | 96.9만 |
|---|
| 2026.01.23 | ₩193,505 | ₩193,733 | ₩189,576 | ₩189,764 | -1.93% | 122.9만 |
|---|
| 2026.01.22 | ₩194,793 | ₩196,160 | ₩192,459 | ₩192,768 | -1.04% | 120.2만 |
|---|
| 2026.01.21 | ₩195,852 | ₩196,616 | ₩192,942 | ₩194,994 | -0.44% | 168.1만 |
|---|
| 2026.01.20 | ₩199,566 | ₩199,566 | ₩195,128 | ₩195,141 | -2.22% | 165.8만 |
|---|
| 2026.01.16 | ₩195,852 | ₩201,122 | ₩194,551 | ₩199,620 | +1.92% | 167.7만 |
|---|
| 2026.01.15 | ₩195,074 | ₩197,461 | ₩191,789 | ₩197,287 | +1.13% | 127.1만 |
|---|
| 2026.01.14 | ₩187,967 | ₩194,645 | ₩187,726 | ₩194,055 | +3.24% | 172.9만 |
|---|
| 2026.01.13 | ₩187,029 | ₩188,598 | ₩184,025 | ₩188,396 | +0.73% | 115.8만 |
|---|
| 2026.01.12 | ₩187,297 | ₩189,737 | ₩186,452 | ₩188,222 | +0.49% | 113.7만 |
|---|
| 2026.01.09 | ₩182,912 | ₩187,485 | ₩182,912 | ₩186,653 | +2.05% | 130.8만 |
|---|
| 2026.01.08 | ₩177,562 | ₩183,355 | ₩176,959 | ₩182,832 | +2.97% | 162.2만 |
|---|
| 2026.01.07 | ₩182,443 | ₩183,073 | ₩178,568 | ₩179,520 | -1.60% | 150.2만 |
|---|
| 2026.01.06 | ₩173,526 | ₩183,140 | ₩173,526 | ₩181,638 | +4.68% | 158.3만 |
|---|
| 2026.01.05 | ₩175,081 | ₩177,187 | ₩174,572 | ₩175,792 | +0.41% | 159.7만 |
|---|
| 2026.01.02 | ₩174,397 | ₩175,779 | ₩173,445 | ₩175,618 | +0.70% | 142.9만 |
|---|
| 2025.12.31 | ₩176,328 | ₩176,664 | ₩174,572 | ₩174,612 | -0.97% | 80.7만 |
|---|
| 2025.12.30 | ₩175,001 | ₩176,623 | ₩174,317 | ₩176,409 | +0.80% | 73.5만 |
|---|
| 2025.12.29 | ₩176,181 | ₩176,194 | ₩174,692 | ₩175,309 | -0.49% | 70.9만 |
|---|
| 2025.12.26 | ₩174,491 | ₩175,631 | ₩174,089 | ₩175,376 | +0.51% | 53.2만 |
|---|
| 2025.12.24 | ₩173,325 | ₩175,135 | ₩173,150 | ₩174,666 | +0.77% | 49.7만 |
|---|
| 2025.12.23 | ₩175,524 | ₩175,658 | ₩173,164 | ₩173,512 | -1.15% | 133.1만 |
|---|
| 2025.12.22 | ₩173,687 | ₩176,570 | ₩173,003 | ₩175,336 | +0.95% | 115.3만 |
|---|
| 2025.12.19 | ₩175,041 | ₩175,752 | ₩173,472 | ₩174,411 | -0.36% | 288.1만 |
|---|
| 2025.12.18 | ₩177,280 | ₩177,884 | ₩175,014 | ₩175,510 | -1.00% | 122.5만 |
|---|
| 2025.12.17 | ₩176,127 | ₩178,836 | ₩173,580 | ₩176,838 | +0.40% | 157.2만 |
|---|
| 2025.12.16 | ₩178,702 | ₩179,399 | ₩175,202 | ₩175,256 | -1.93% | 133.8만 |
|---|
| 2025.12.15 | ₩178,997 | ₩179,895 | ₩177,562 | ₩178,742 | -0.14% | 162.6만 |
|---|
| 2025.12.12 | ₩180,002 | ₩180,592 | ₩179,077 | ₩180,324 | +0.18% | 172.9만 |
|---|
| 2025.12.11 | ₩175,470 | ₩178,407 | ₩174,652 | ₩178,367 | +1.65% | 135.1만 |
|---|
| 2025.12.10 | ₩170,053 | ₩174,572 | ₩170,053 | ₩174,009 | +2.33% | 192.5만 |
|---|
| 2025.12.09 | ₩172,641 | ₩174,049 | ₩168,565 | ₩169,879 | -1.60% | 153.9만 |
|---|
| 2025.12.08 | ₩173,311 | ₩174,880 | ₩172,212 | ₩172,359 | -0.55% | 110.4만 |
|---|
| 2025.12.05 | ₩174,652 | ₩175,376 | ₩173,298 | ₩173,727 | -0.53% | 115.8만 |
|---|
| 2025.12.04 | ₩177,106 | ₩177,844 | ₩175,510 | ₩175,779 | -0.75% | 97.5만 |
|---|
| 2025.12.03 | ₩178,152 | ₩179,211 | ₩176,905 | ₩177,321 | -0.47% | 99.2만 |
|---|
| 2025.12.02 | ₩177,683 | ₩178,353 | ₩175,671 | ₩177,696 | +0.01% | 99.7만 |
|---|
| 2025.12.01 | ₩177,334 | ₩178,702 | ₩175,872 | ₩176,918 | -0.23% | 99.3만 |
|---|
| 2025.11.28 | ₩178,098 | ₩180,204 | ₩178,098 | ₩178,568 | +0.26% | 37.1만 |
|---|
| 2025.11.26 | ₩177,321 | ₩179,815 | ₩177,321 | ₩178,729 | +0.79% | 93.7만 |
|---|
| 2025.11.25 | ₩175,913 | ₩179,010 | ₩175,859 | ₩177,495 | +0.90% | 98.1만 |
|---|
| 2025.11.24 | ₩176,570 | ₩177,267 | ₩173,673 | ₩174,786 | -1.01% | 112.6만 |
|---|
| 2025.11.21 | ₩173,499 | ₩178,688 | ₩173,445 | ₩176,275 | +1.60% | 115.4만 |
|---|
| 2025.11.20 | ₩174,786 | ₩175,148 | ₩171,984 | ₩172,721 | -1.18% | 149.1만 |
|---|
| 2025.11.19 | ₩175,564 | ₩175,564 | ₩171,863 | ₩173,539 | -1.15% | 83.8만 |
|---|
| 2025.11.18 | ₩174,491 | ₩175,819 | ₩172,990 | ₩174,773 | +0.16% | 87.8만 |
|---|
| 2025.11.17 | ₩178,702 | ₩178,809 | ₩174,585 | ₩175,054 | -2.04% | 113.9만 |
|---|
| 2025.11.14 | ₩177,763 | ₩178,769 | ₩176,570 | ₩178,219 | +0.26% | 117.1만 |
|---|
| 2025.11.13 | ₩177,669 | ₩179,117 | ₩176,610 | ₩176,918 | -0.42% | 120.2만 |
|---|
| 2025.11.12 | ₩178,983 | ₩180,418 | ₩177,227 | ₩177,844 | -0.64% | 174.5만 |
|---|
| 2025.11.11 | ₩176,342 | ₩179,640 | ₩176,342 | ₩179,587 | +1.84% | 124.8만 |
|---|
| 2025.11.10 | ₩177,093 | ₩178,340 | ₩173,298 | ₩174,987 | -1.19% | 95.4만 |
|---|
| 2025.11.07 | ₩176,516 | ₩178,782 | ₩175,068 | ₩178,581 | +1.17% | 86.7만 |
|---|
| 2025.11.06 | ₩177,267 | ₩178,393 | ₩175,363 | ₩175,738 | -0.86% | 105.5만 |
|---|
| 2025.11.05 | ₩176,972 | ₩178,729 | ₩176,382 | ₩178,353 | +0.78% | 138.1만 |
|---|
| 2025.11.04 | ₩176,597 | ₩176,597 | ₩173,942 | ₩176,221 | -0.21% | 133.4만 |
|---|
| 2025.11.03 | ₩176,959 | ₩178,165 | ₩174,652 | ₩175,926 | -0.58% | 157.6만 |
|---|
| 2025.10.31 | ₩179,439 | ₩181,343 | ₩178,367 | ₩179,064 | -0.21% | 255.1만 |
|---|
| 2025.10.30 | ₩184,494 | ₩186,385 | ₩175,215 | ₩180,753 | -2.03% | 303만 |
|---|
| 2025.10.29 | ₩194,833 | ₩196,482 | ₩189,778 | ₩190,086 | -2.44% | 122.8만 |
|---|
| 2025.10.28 | ₩200,558 | ₩200,558 | ₩196,764 | ₩197,005 | -1.77% | 68.6만 |
|---|
| 2025.10.27 | ₩200,920 | ₩201,551 | ₩199,727 | ₩200,478 | -0.22% | 89만 |
|---|
| 2025.10.24 | ₩203,897 | ₩204,675 | ₩201,430 | ₩201,484 | -1.18% | 60.4만 |
|---|
| 2025.10.23 | ₩204,849 | ₩204,849 | ₩200,438 | ₩202,221 | -1.28% | 57.6만 |
|---|
| 2025.10.22 | ₩201,738 | ₩204,554 | ₩201,430 | ₩203,937 | +1.09% | 71.6만 |
|---|
| 2025.10.21 | ₩203,455 | ₩203,937 | ₩201,551 | ₩201,872 | -0.78% | 78.9만 |
|---|
| 2025.10.20 | ₩204,313 | ₩205,775 | ₩201,712 | ₩203,106 | -0.59% | 74.2만 |
|---|
| 2025.10.17 | ₩203,549 | ₩204,621 | ₩201,685 | ₩203,200 | -0.17% | 119.1만 |
|---|
| 2025.10.16 | ₩200,719 | ₩205,077 | ₩199,888 | ₩203,817 | +1.54% | 96.1만 |
|---|
| 2025.10.15 | ₩199,459 | ₩203,884 | ₩199,043 | ₩200,049 | +0.30% | 116.1만 |
|---|
| 2025.10.14 | ₩195,020 | ₩199,325 | ₩194,068 | ₩198,239 | +1.65% | 128.4만 |
|---|
| 2025.10.13 | ₩190,864 | ₩194,766 | ₩190,743 | ₩194,457 | +1.88% | 116.3만 |
|---|
| 2025.10.10 | ₩191,749 | ₩194,122 | ₩189,979 | ₩190,381 | -0.71% | 104만 |
|---|