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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩178,437 | ₩181,626 | ₩174,926 | ₩180,434 | +1.12% | 803만 |
| 2026.09.28–2026.10.02 | ₩178,290 | ₩181,144 | ₩175,060 | ₩178,558 | +0.15% | 660.8만 |
| 2026.09.21–2026.09.25 | ₩183,770 | ₩185,472 | ₩176,253 | ₩178,692 | -2.76% | 841.4만 |
| 2026.09.14–2026.09.18 | ₩185,861 | ₩188,139 | ₩182,028 | ₩183,194 | -1.43% | 917.9만 |
| 2026.09.08–2026.09.11 | ₩185,593 | ₩188,206 | ₩181,117 | ₩184,440 | -0.62% | 599.7만 |
| 2026.08.31–2026.09.04 | ₩190,243 | ₩190,913 | ₩184,816 | ₩186,598 | -1.92% | 592.4만 |
| 2026.08.24–2026.08.28 | ₩195,683 | ₩198,042 | ₩190,966 | ₩191,502 | -2.14% | 419.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩200,963 |
| ₩195,857 |
| ₩196,728 |
| -0.29% |
| 356.9만 |
| 2026.08.10–2026.08.14 | ₩198,725 | ₩200,990 | ₩194,638 | ₩198,189 | -0.27% | 361.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩199,663 | ₩204,487 | ₩197,452 | ₩200,387 | +0.36% | 563.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩196,916 | ₩212,902 | ₩195,268 | ₩198,377 | +0.74% | 985.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩198,176 | ₩198,792 | ₩193,191 | ₩197,934 | -0.12% | 650.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩193,150 | ₩204,648 | ₩193,150 | ₩198,537 | +2.79% | 515.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩199,596 | ₩200,373 | ₩190,698 | ₩192,909 | -3.35% | 363만 |
|---|
| 2026.06.29–2026.07.02 | ₩198,953 | ₩200,601 | ₩194,008 | ₩200,119 | +0.59% | 411.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩193,619 | ₩200,507 | ₩193,030 | ₩199,944 | +3.27% | 733.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩200,936 | ₩200,936 | ₩191,328 | ₩194,745 | -3.08% | 680만 |
|---|
| 2026.06.08–2026.06.12 | ₩195,522 | ₩203,348 | ₩192,842 | ₩201,807 | +3.21% | 602.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩191,449 | ₩197,733 | ₩187,442 | ₩194,718 | +1.71% | 483.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩192,199 | ₩197,278 | ₩190,926 | ₩193,378 | +0.61% | 387.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩184,775 | ₩194,879 | ₩183,181 | ₩192,025 | +3.92% | 557.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩192,735 | ₩195,107 | ₩183,167 | ₩183,449 | -4.82% | 443.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩188,916 | ₩195,040 | ₩185,687 | ₩192,025 | +1.65% | 485.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩190,350 | ₩192,574 | ₩184,923 | ₩190,310 | -0.02% | 864.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩193,660 | ₩197,318 | ₩188,340 | ₩190,403 | -1.68% | 627.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩184,909 | ₩195,898 | ₩183,730 | ₩194,785 | +5.34% | 506.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩179,482 | ₩188,648 | ₩177,151 | ₩186,089 | +3.68% | 567.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩175,288 | ₩179,857 | ₩171,080 | ₩179,375 | +2.33% | 447.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩178,357 | ₩180,273 | ₩171,054 | ₩172,809 | -3.11% | 622.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩189,961 | ₩192,186 | ₩173,492 | ₩174,551 | -8.11% | 800.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩194,558 | ₩198,913 | ₩185,941 | ₩189,439 | -2.63% | 548.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩200,387 | ₩205,680 | ₩193,780 | ₩196,474 | -1.95% | 485.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩203,884 | ₩207,958 | ₩196,447 | ₩202,383 | -0.74% | 666만 |
|---|
| 2026.02.17–2026.02.20 | ₩197,184 | ₩205,291 | ₩192,065 | ₩204,688 | +3.81% | 654만 |
|---|
| 2026.02.09–2026.02.13 | ₩188,393 | ₩196,219 | ₩186,008 | ₩196,125 | +4.10% | 742.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩184,641 | ₩191,221 | ₩181,023 | ₩187,616 | +1.61% | 727.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩189,747 | ₩190,323 | ₩182,658 | ₩184,883 | -2.56% | 706.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩199,435 | ₩199,435 | ₩189,452 | ₩189,640 | -4.91% | 577만 |
|---|
| 2026.01.12–2026.01.16 | ₩187,174 | ₩200,990 | ₩183,904 | ₩199,489 | +6.58% | 697.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩174,966 | ₩187,362 | ₩173,412 | ₩186,531 | +6.61% | 761.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩176,065 | ₩176,548 | ₩173,332 | ₩175,502 | -0.32% | 368만 |
|---|
| 2025.12.22–2025.12.26 | ₩173,573 | ₩176,454 | ₩172,889 | ₩175,261 | +0.97% | 351.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩178,879 | ₩179,777 | ₩173,358 | ₩174,296 | -2.56% | 864만 |
|---|
| 2025.12.08–2025.12.12 | ₩173,198 | ₩180,474 | ₩168,454 | ₩180,206 | +4.05% | 764.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩177,218 | ₩179,094 | ₩173,184 | ₩173,613 | -2.03% | 511.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩176,454 | ₩180,085 | ₩173,559 | ₩178,450 | +1.13% | 341.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩178,584 | ₩178,692 | ₩171,750 | ₩176,159 | -1.36% | 550만 |
|---|
| 2025.11.10–2025.11.14 | ₩176,976 | ₩180,300 | ₩173,184 | ₩178,102 | +0.64% | 632만 |
|---|
| 2025.11.03–2025.11.07 | ₩176,842 | ₩178,665 | ₩173,827 | ₩178,464 | +0.92% | 621.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩200,789 | ₩201,418 | ₩175,100 | ₩178,946 | -10.88% | 838.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩204,179 | ₩205,639 | ₩200,306 | ₩201,351 | -1.38% | 342.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩190,738 | ₩204,943 | ₩190,618 | ₩203,067 | +6.46% | 576.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩191,623 | ₩193,995 | ₩189,854 | ₩190,256 | -0.71% | 104만 |
|---|