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 | ₩179,035 | ₩180,521 | ₩178,285 | ₩180,267 | +0.69% | 116.1만 |
| 2026.10.08 | ₩176,317 | ₩178,433 | ₩174,764 | ₩178,218 | +1.08% | 259.6만 |
| 2026.10.07 | ₩178,312 | ₩179,611 | ₩176,143 | ₩176,317 | -1.12% | 146.6만 |
| 2026.10.06 | ₩178,660 | ₩181,458 | ₩177,937 | ₩179,249 | +0.33% | 168.9만 |
| 2026.10.05 | ₩178,272 | ₩179,182 | ₩176,545 | ₩177,937 | -0.19% | 111.8만 |
| 2026.10.02 | ₩179,758 | ₩180,976 | ₩177,964 | ₩178,392 | -0.76% | 99.9만 |
| 2026.10.01 | ₩175,594 | ₩178,674 | ₩174,898 | ₩178,165 | +1.46% | 165.1만 |
| 2026.09.30 | ₩179,972 | ₩179,972 | ₩175,608 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩176,063 |
| -2.17% |
| 125.4만 |
| 2026.09.29 | ₩175,447 | ₩179,316 | ₩174,979 | ₩178,714 | +1.86% | 149.7만 |
|---|
| 2026.09.28 | ₩178,125 | ₩178,821 | ₩175,072 | ₩176,291 | -1.03% | 120.7만 |
|---|
| 2026.09.25 | ₩177,321 | ₩178,566 | ₩176,090 | ₩178,526 | +0.68% | 106.1만 |
|---|
| 2026.09.24 | ₩179,731 | ₩180,534 | ₩176,732 | ₩177,027 | -1.50% | 145.2만 |
|---|
| 2026.09.23 | ₩179,115 | ₩180,789 | ₩178,031 | ₩179,182 | +0.04% | 241.1만 |
|---|
| 2026.09.22 | ₩184,698 | ₩185,167 | ₩180,360 | ₩180,722 | -2.15% | 210.6만 |
|---|
| 2026.09.21 | ₩183,600 | ₩185,301 | ₩182,918 | ₩184,029 | +0.23% | 138.4만 |
|---|
| 2026.09.18 | ₩185,421 | ₩186,813 | ₩183,025 | ₩183,025 | -1.29% | 312만 |
|---|
| 2026.09.17 | ₩184,899 | ₩186,278 | ₩184,283 | ₩186,131 | +0.67% | 134.5만 |
|---|
| 2026.09.16 | ₩182,757 | ₩185,555 | ₩181,860 | ₩182,650 | -0.06% | 111.1만 |
|---|
| 2026.09.15 | ₩184,645 | ₩186,372 | ₩182,690 | ₩183,814 | -0.45% | 130.4만 |
|---|
| 2026.09.14 | ₩185,689 | ₩187,965 | ₩183,989 | ₩186,626 | +0.50% | 229.8만 |
|---|
| 2026.09.11 | ₩184,002 | ₩185,689 | ₩182,436 | ₩184,270 | +0.15% | 186.4만 |
|---|
| 2026.09.10 | ₩181,365 | ₩183,614 | ₩180,950 | ₩182,677 | +0.72% | 213.4만 |
|---|
| 2026.09.09 | ₩186,572 | ₩187,684 | ₩181,431 | ₩181,579 | -2.68% | 85.8만 |
|---|
| 2026.09.08 | ₩185,421 | ₩188,032 | ₩185,421 | ₩186,305 | +0.48% | 114만 |
|---|
| 2026.09.04 | ₩187,764 | ₩189,893 | ₩186,278 | ₩186,425 | -0.71% | 96.7만 |
|---|
| 2026.09.03 | ₩189,156 | ₩189,611 | ₩186,854 | ₩188,741 | -0.22% | 100.3만 |
|---|
| 2026.09.02 | ₩187,095 | ₩188,326 | ₩184,645 | ₩187,335 | +0.13% | 117.5만 |
|---|
| 2026.09.01 | ₩188,875 | ₩190,053 | ₩186,023 | ₩187,590 | -0.68% | 156.2만 |
|---|
| 2026.08.31 | ₩190,067 | ₩190,736 | ₩187,269 | ₩188,902 | -0.61% | 121.7만 |
|---|
| 2026.08.28 | ₩191,874 | ₩192,503 | ₩191,071 | ₩191,325 | -0.29% | 81.3만 |
|---|
| 2026.08.27 | ₩193,360 | ₩194,498 | ₩190,790 | ₩191,164 | -1.14% | 100.5만 |
|---|
| 2026.08.26 | ₩193,869 | ₩195,208 | ₩192,543 | ₩192,905 | -0.50% | 72.6만 |
|---|
| 2026.08.25 | ₩195,716 | ₩196,787 | ₩193,253 | ₩193,949 | -0.90% | 86.8만 |
|---|
| 2026.08.24 | ₩195,502 | ₩197,858 | ₩193,976 | ₩195,797 | +0.15% | 78.2만 |
|---|
| 2026.08.21 | ₩197,336 | ₩197,631 | ₩195,676 | ₩196,546 | -0.40% | 64.4만 |
|---|
| 2026.08.20 | ₩196,386 | ₩198,648 | ₩196,091 | ₩197,149 | +0.39% | 66.5만 |
|---|
| 2026.08.19 | ₩198,099 | ₩200,777 | ₩197,550 | ₩198,019 | -0.04% | 79.6만 |
|---|
| 2026.08.18 | ₩199,077 | ₩199,224 | ₩196,600 | ₩196,694 | -1.20% | 73.2만 |
|---|
| 2026.08.17 | ₩197,122 | ₩197,738 | ₩195,770 | ₩196,653 | -0.24% | 73.1만 |
|---|
| 2026.08.14 | ₩199,144 | ₩200,804 | ₩197,965 | ₩198,006 | -0.57% | 85.1만 |
|---|
| 2026.08.13 | ₩197,965 | ₩200,215 | ₩197,149 | ₩200,014 | +1.03% | 57.4만 |
|---|
| 2026.08.12 | ₩196,171 | ₩197,350 | ₩194,458 | ₩196,479 | +0.16% | 82.1만 |
|---|
| 2026.08.11 | ₩195,448 | ₩197,711 | ₩195,141 | ₩196,198 | +0.38% | 56.1만 |
|---|
| 2026.08.10 | ₩198,541 | ₩198,541 | ₩194,578 | ₩196,345 | -1.11% | 81만 |
|---|
| 2026.08.07 | ₩200,134 | ₩202,624 | ₩199,291 | ₩200,201 | +0.03% | 87.3만 |
|---|
| 2026.08.06 | ₩204,298 | ₩204,298 | ₩199,759 | ₩200,201 | -2.01% | 96.5만 |
|---|
| 2026.08.05 | ₩201,272 | ₩201,406 | ₩198,795 | ₩200,871 | -0.20% | 89.9만 |
|---|
| 2026.08.04 | ₩198,648 | ₩201,031 | ₩197,269 | ₩200,630 | +1.00% | 120.9만 |
|---|
| 2026.08.03 | ₩199,478 | ₩201,982 | ₩199,237 | ₩200,456 | +0.49% | 168.9만 |
|---|
| 2026.07.31 | ₩198,407 | ₩199,318 | ₩195,087 | ₩198,193 | -0.11% | 157.6만 |
|---|
| 2026.07.30 | ₩204,619 | ₩204,619 | ₩196,131 | ₩198,421 | -3.03% | 202.1만 |
|---|
| 2026.07.29 | ₩208,354 | ₩212,705 | ₩203,896 | ₩204,633 | -1.79% | 278.3만 |
|---|
| 2026.07.28 | ₩200,174 | ₩205,289 | ₩199,733 | ₩203,776 | +1.80% | 197.5만 |
|---|
| 2026.07.27 | ₩196,734 | ₩201,701 | ₩196,734 | ₩198,528 | +0.91% | 150만 |
|---|
| 2026.07.24 | ₩196,359 | ₩198,608 | ₩193,347 | ₩197,751 | +0.71% | 104.8만 |
|---|
| 2026.07.23 | ₩193,079 | ₩196,265 | ₩193,012 | ₩194,685 | +0.83% | 167.2만 |
|---|
| 2026.07.22 | ₩194,752 | ₩195,649 | ₩193,146 | ₩194,190 | -0.29% | 182.7만 |
|---|
| 2026.07.21 | ₩196,787 | ₩197,376 | ₩193,815 | ₩194,859 | -0.98% | 119만 |
|---|
| 2026.07.20 | ₩197,992 | ₩197,992 | ₩195,382 | ₩197,176 | -0.41% | 77.1만 |
|---|
| 2026.07.17 | ₩201,339 | ₩204,458 | ₩197,631 | ₩198,354 | -1.48% | 84.4만 |
|---|
| 2026.07.16 | ₩194,592 | ₩201,433 | ₩193,882 | ₩201,259 | +3.43% | 116.9만 |
|---|
| 2026.07.15 | ₩196,091 | ₩197,778 | ₩193,306 | ₩193,641 | -1.25% | 117.6만 |
|---|
| 2026.07.14 | ₩195,569 | ₩195,797 | ₩194,244 | ₩194,792 | -0.40% | 109.3만 |
|---|
| 2026.07.13 | ₩192,972 | ₩195,716 | ₩192,972 | ₩194,552 | +0.82% | 87.1만 |
|---|
| 2026.07.10 | ₩191,713 | ₩193,454 | ₩190,883 | ₩192,731 | +0.53% | 87.7만 |
|---|
| 2026.07.09 | ₩192,999 | ₩194,605 | ₩190,522 | ₩191,017 | -1.03% | 75.9만 |
|---|
| 2026.07.08 | ₩196,734 | ₩196,734 | ₩192,155 | ₩192,771 | -2.01% | 71.7만 |
|---|
| 2026.07.07 | ₩196,894 | ₩200,188 | ₩196,225 | ₩197,778 | +0.45% | 56.1만 |
|---|
| 2026.07.06 | ₩199,411 | ₩199,411 | ₩194,043 | ₩195,649 | -1.89% | 71.6만 |
|---|
| 2026.07.02 | ₩199,277 | ₩200,415 | ₩198,113 | ₩199,933 | +0.33% | 78.2만 |
|---|
| 2026.07.01 | ₩195,114 | ₩198,166 | ₩195,114 | ₩197,189 | +1.06% | 97.1만 |
|---|
| 2026.06.30 | ₩196,506 | ₩196,506 | ₩193,829 | ₩194,525 | -1.01% | 135.9만 |
|---|
| 2026.06.29 | ₩198,769 | ₩198,769 | ₩196,078 | ₩198,488 | -0.14% | 100.1만 |
|---|
| 2026.06.26 | ₩198,166 | ₩200,322 | ₩197,818 | ₩199,759 | +0.80% | 166.8만 |
|---|
| 2026.06.25 | ₩196,667 | ₩197,524 | ₩192,851 | ₩197,055 | +0.20% | 132만 |
|---|
| 2026.06.24 | ₩199,518 | ₩199,599 | ₩193,547 | ₩195,274 | -2.13% | 169.7만 |
|---|
| 2026.06.23 | ₩196,212 | ₩198,836 | ₩195,154 | ₩197,818 | +0.82% | 127.2만 |
|---|
| 2026.06.22 | ₩193,440 | ₩196,774 | ₩193,440 | ₩195,569 | +1.10% | 138.1만 |
|---|
| 2026.06.18 | ₩194,190 | ₩196,265 | ₩193,106 | ₩194,565 | +0.19% | 260.7만 |
|---|
| 2026.06.17 | ₩194,792 | ₩195,770 | ₩191,151 | ₩192,677 | -1.09% | 156.2만 |
|---|
| 2026.06.16 | ₩199,572 | ₩199,907 | ₩195,703 | ₩195,997 | -1.79% | 138.2만 |
|---|
| 2026.06.15 | ₩200,750 | ₩200,750 | ₩196,118 | ₩196,332 | -2.20% | 124.9만 |
|---|
| 2026.06.12 | ₩200,255 | ₩203,093 | ₩199,572 | ₩201,620 | +0.68% | 89만 |
|---|
| 2026.06.11 | ₩201,513 | ₩203,026 | ₩199,063 | ₩201,165 | -0.17% | 130.7만 |
|---|
| 2026.06.10 | ₩198,554 | ₩203,160 | ₩198,554 | ₩200,281 | +0.87% | 130.5만 |
|---|
| 2026.06.09 | ₩195,890 | ₩201,353 | ₩195,489 | ₩198,447 | +1.31% | 166.3만 |
|---|
| 2026.06.08 | ₩195,341 | ₩195,341 | ₩192,664 | ₩194,123 | -0.62% | 85.8만 |
|---|
| 2026.06.05 | ₩194,110 | ₩197,550 | ₩193,721 | ₩194,538 | +0.22% | 132.2만 |
|---|
| 2026.06.04 | ₩194,779 | ₩196,158 | ₩192,637 | ₩195,288 | +0.26% | 74.7만 |
|---|
| 2026.06.03 | ₩190,937 | ₩194,980 | ₩190,870 | ₩191,499 | +0.29% | 121.5만 |
|---|
| 2026.06.02 | ₩188,018 | ₩190,562 | ₩187,269 | ₩190,495 | +1.32% | 81.8만 |
|---|
| 2026.06.01 | ₩191,271 | ₩192,035 | ₩187,751 | ₩187,858 | -1.78% | 72.9만 |
|---|
| 2026.05.29 | ₩193,989 | ₩194,886 | ₩191,847 | ₩193,199 | -0.41% | 128.6만 |
|---|
| 2026.05.28 | ₩193,092 | ₩197,095 | ₩190,749 | ₩195,208 | +1.10% | 79.6만 |
|---|
| 2026.05.27 | ₩193,213 | ₩195,100 | ₩191,807 | ₩193,360 | +0.08% | 82.2만 |
|---|
| 2026.05.26 | ₩192,021 | ₩193,588 | ₩190,776 | ₩192,771 | +0.39% | 96.8만 |
|---|
| 2026.05.22 | ₩193,561 | ₩194,699 | ₩190,482 | ₩191,847 | -0.89% | 80.2만 |
|---|
| 2026.05.21 | ₩188,955 | ₩192,784 | ₩187,590 | ₩192,664 | +1.96% | 185.2만 |
|---|
| 2026.05.20 | ₩186,813 | ₩193,106 | ₩186,813 | ₩190,441 | +1.94% | 107.3만 |
|---|
| 2026.05.19 | ₩185,783 | ₩188,353 | ₩183,346 | ₩187,844 | +1.11% | 93.6만 |
|---|
| 2026.05.18 | ₩184,604 | ₩186,987 | ₩183,011 | ₩186,452 | +1.00% | 90.9만 |
|---|
| 2026.05.15 | ₩188,433 | ₩189,143 | ₩182,998 | ₩183,279 | -2.74% | 101만 |
|---|
| 2026.05.14 | ₩192,289 | ₩193,989 | ₩189,290 | ₩190,361 | -1.00% | 95.3만 |
|---|
| 2026.05.13 | ₩192,985 | ₩193,065 | ₩189,852 | ₩190,656 | -1.21% | 76.1만 |
|---|
| 2026.05.12 | ₩194,043 | ₩194,926 | ₩190,977 | ₩193,842 | -0.10% | 77만 |
|---|
| 2026.05.11 | ₩192,557 | ₩193,896 | ₩191,968 | ₩193,561 | +0.52% | 93.9만 |
|---|
| 2026.05.08 | ₩192,168 | ₩193,614 | ₩191,553 | ₩191,847 | -0.17% | 64.7만 |
|---|
| 2026.05.07 | ₩192,209 | ₩193,106 | ₩190,281 | ₩191,807 | -0.21% | 126.3만 |
|---|
| 2026.05.06 | ₩189,959 | ₩194,859 | ₩188,259 | ₩192,584 | +1.38% | 114.3만 |
|---|
| 2026.05.05 | ₩186,961 | ₩188,018 | ₩185,515 | ₩187,148 | +0.10% | 101.9만 |
|---|
| 2026.05.04 | ₩188,741 | ₩189,732 | ₩185,849 | ₩186,532 | -1.17% | 78.2만 |
|---|
| 2026.05.01 | ₩192,195 | ₩192,316 | ₩189,732 | ₩190,134 | -1.07% | 108.4만 |
|---|
| 2026.04.30 | ₩187,054 | ₩192,396 | ₩186,854 | ₩191,887 | +2.58% | 191.5만 |
|---|
| 2026.04.29 | ₩187,389 | ₩190,589 | ₩185,849 | ₩188,139 | +0.40% | 198.7만 |
|---|
| 2026.04.28 | ₩187,898 | ₩189,638 | ₩184,752 | ₩188,795 | +0.48% | 252.5만 |
|---|
| 2026.04.27 | ₩190,174 | ₩191,178 | ₩186,773 | ₩186,813 | -1.77% | 113.8만 |
|---|
| 2026.04.24 | ₩191,097 | ₩192,423 | ₩189,464 | ₩190,227 | -0.46% | 127.7만 |
|---|
| 2026.04.23 | ₩190,616 | ₩191,968 | ₩188,540 | ₩190,990 | +0.20% | 144.7만 |
|---|
| 2026.04.22 | ₩193,306 | ₩194,150 | ₩188,166 | ₩189,156 | -2.15% | 120.1만 |
|---|
| 2026.04.21 | ₩196,345 | ₩197,135 | ₩192,302 | ₩192,302 | -2.06% | 126.7만 |
|---|
| 2026.04.20 | ₩193,480 | ₩196,760 | ₩192,905 | ₩196,734 | +1.68% | 108.3만 |
|---|
| 2026.04.17 | ₩189,504 | ₩195,716 | ₩189,504 | ₩194,605 | +2.69% | 114.1만 |
|---|
| 2026.04.16 | ₩189,585 | ₩190,629 | ₩188,661 | ₩189,625 | +0.02% | 80만 |
|---|
| 2026.04.15 | ₩188,313 | ₩188,929 | ₩185,943 | ₩188,848 | +0.28% | 127.5만 |
|---|
| 2026.04.14 | ₩187,121 | ₩189,719 | ₩186,131 | ₩189,344 | +1.19% | 102.5만 |
|---|
| 2026.04.13 | ₩184,738 | ₩187,309 | ₩183,560 | ₩187,095 | +1.28% | 82.8만 |
|---|
| 2026.04.10 | ₩186,894 | ₩188,473 | ₩185,073 | ₩185,916 | -0.52% | 97.2만 |
|---|
| 2026.04.09 | ₩183,078 | ₩186,920 | ₩182,984 | ₩186,372 | +1.80% | 129.9만 |
|---|
| 2026.04.08 | ₩181,016 | ₩185,876 | ₩180,829 | ₩184,390 | +1.86% | 170.1만 |
|---|
| 2026.04.07 | ₩179,263 | ₩179,878 | ₩176,987 | ₩177,991 | -0.71% | 116.3만 |
|---|
| 2026.04.06 | ₩179,316 | ₩180,186 | ₩178,071 | ₩179,477 | +0.09% | 53.6만 |
|---|
| 2026.04.02 | ₩176,732 | ₩179,691 | ₩175,929 | ₩179,209 | +1.40% | 85.8만 |
|---|
| 2026.04.01 | ₩175,153 | ₩177,710 | ₩174,604 | ₩177,375 | +1.27% | 112.9만 |
|---|
| 2026.03.31 | ₩173,760 | ₩176,692 | ₩171,699 | ₩175,554 | +1.03% | 149.4만 |
|---|
| 2026.03.30 | ₩175,126 | ₩176,357 | ₩170,922 | ₩171,739 | -1.93% | 99.8만 |
|---|
| 2026.03.27 | ₩174,229 | ₩175,675 | ₩172,421 | ₩172,649 | -0.91% | 110.7만 |
|---|
| 2026.03.26 | ₩173,131 | ₩176,398 | ₩172,957 | ₩174,697 | +0.90% | 100.7만 |
|---|
| 2026.03.25 | ₩175,112 | ₩175,701 | ₩170,895 | ₩174,028 | -0.62% | 125.1만 |
|---|
| 2026.03.24 | ₩175,005 | ₩176,438 | ₩173,278 | ₩173,760 | -0.71% | 148.1만 |
|---|
| 2026.03.23 | ₩178,192 | ₩180,106 | ₩175,327 | ₩176,491 | -0.95% | 138만 |
|---|
| 2026.03.20 | ₩180,789 | ₩182,168 | ₩173,332 | ₩174,389 | -3.54% | 210.2만 |
|---|
| 2026.03.19 | ₩181,967 | ₩183,466 | ₩180,735 | ₩182,061 | +0.05% | 108.9만 |
|---|
| 2026.03.18 | ₩185,100 | ₩186,479 | ₩182,342 | ₩182,569 | -1.37% | 116만 |
|---|
| 2026.03.17 | ₩192,008 | ₩192,008 | ₩184,537 | ₩185,234 | -3.53% | 211.8만 |
|---|
| 2026.03.16 | ₩189,785 | ₩191,218 | ₩185,608 | ₩186,760 | -1.59% | 153.4만 |
|---|
| 2026.03.13 | ₩190,415 | ₩190,870 | ₩188,058 | ₩189,263 | -0.60% | 83.9만 |
|---|
| 2026.03.12 | ₩187,349 | ₩189,571 | ₩185,769 | ₩187,670 | +0.17% | 150.5만 |
|---|
| 2026.03.11 | ₩195,408 | ₩195,408 | ₩188,607 | ₩189,464 | -3.04% | 127.1만 |
|---|
| 2026.03.10 | ₩195,448 | ₩198,729 | ₩193,253 | ₩196,372 | +0.47% | 98.5만 |
|---|
| 2026.03.09 | ₩194,377 | ₩196,734 | ₩190,294 | ₩195,850 | +0.76% | 88.9만 |
|---|
| 2026.03.06 | ₩197,269 | ₩197,269 | ₩193,601 | ₩196,292 | -0.50% | 105.1만 |
|---|
| 2026.03.05 | ₩197,872 | ₩198,434 | ₩196,439 | ₩197,470 | -0.20% | 83.1만 |
|---|
| 2026.03.04 | ₩199,853 | ₩201,513 | ₩196,667 | ₩201,299 | +0.72% | 91.4만 |
|---|
| 2026.03.03 | ₩200,804 | ₩202,236 | ₩197,028 | ₩200,496 | -0.15% | 85.2만 |
|---|
| 2026.03.02 | ₩200,201 | ₩205,489 | ₩199,866 | ₩204,365 | +2.08% | 121.1만 |
|---|
| 2026.02.27 | ₩196,801 | ₩202,946 | ₩196,372 | ₩202,196 | +2.74% | 179.4만 |
|---|
| 2026.02.26 | ₩198,019 | ₩199,210 | ₩196,265 | ₩197,657 | -0.18% | 94.6만 |
|---|
| 2026.02.25 | ₩201,112 | ₩201,353 | ₩196,520 | ₩196,627 | -2.23% | 108.8만 |
|---|
| 2026.02.24 | ₩200,937 | ₩202,183 | ₩198,501 | ₩200,389 | -0.27% | 113.1만 |
|---|
| 2026.02.23 | ₩203,695 | ₩207,765 | ₩200,255 | ₩201,366 | -1.14% | 170.2만 |
|---|
| 2026.02.20 | ₩201,178 | ₩205,101 | ₩196,051 | ₩204,499 | +1.65% | 226.6만 |
|---|
| 2026.02.19 | ₩191,887 | ₩196,145 | ₩191,887 | ₩195,582 | +1.93% | 132.2만 |
|---|
| 2026.02.18 | ₩197,510 | ₩199,117 | ₩193,829 | ₩194,364 | -1.59% | 162.8만 |
|---|
| 2026.02.17 | ₩197,001 | ₩199,518 | ₩195,355 | ₩197,925 | +0.47% | 132.5만 |
|---|
| 2026.02.13 | ₩192,249 | ₩196,038 | ₩188,166 | ₩195,944 | +1.92% | 216.1만 |
|---|
| 2026.02.12 | ₩191,526 | ₩194,859 | ₩190,107 | ₩193,240 | +0.89% | 223.1만 |
|---|
| 2026.02.11 | ₩189,063 | ₩190,816 | ₩187,001 | ₩190,749 | +0.89% | 105.2만 |
|---|
| 2026.02.10 | ₩188,139 | ₩191,017 | ₩185,836 | ₩189,357 | +0.65% | 107.1만 |
|---|
| 2026.02.09 | ₩188,219 | ₩188,795 | ₩186,157 | ₩187,911 | -0.16% | 91.3만 |
|---|
| 2026.02.06 | ₩186,492 | ₩188,072 | ₩185,515 | ₩187,443 | +0.51% | 126만 |
|---|
| 2026.02.05 | ₩186,907 | ₩188,085 | ₩184,350 | ₩185,475 | -0.77% | 130만 |
|---|
| 2026.02.04 | ₩185,876 | ₩191,044 | ₩184,926 | ₩189,719 | +2.07% | 173.7만 |
|---|
| 2026.02.03 | ₩181,686 | ₩186,974 | ₩181,298 | ₩184,912 | +1.78% | 188.8만 |
|---|
| 2026.02.02 | ₩184,470 | ₩185,100 | ₩180,856 | ₩181,003 | -1.88% | 109.2만 |
|---|
| 2026.01.30 | ₩184,765 | ₩185,033 | ₩182,489 | ₩184,711 | -0.03% | 228.9만 |
|---|
| 2026.01.29 | ₩184,511 | ₩186,760 | ₩183,078 | ₩185,916 | +0.76% | 166만 |
|---|
| 2026.01.28 | ₩187,951 | ₩189,022 | ₩182,971 | ₩183,627 | -2.30% | 95.9만 |
|---|
| 2026.01.27 | ₩186,546 | ₩188,326 | ₩185,729 | ₩187,148 | +0.32% | 118.9만 |
|---|
| 2026.01.26 | ₩189,571 | ₩190,147 | ₩187,255 | ₩187,550 | -1.07% | 96.9만 |
|---|
| 2026.01.23 | ₩193,199 | ₩193,427 | ₩189,277 | ₩189,464 | -1.93% | 122.9만 |
|---|
| 2026.01.22 | ₩194,485 | ₩195,850 | ₩192,155 | ₩192,463 | -1.04% | 120.2만 |
|---|
| 2026.01.21 | ₩195,542 | ₩196,305 | ₩192,637 | ₩194,685 | -0.44% | 168.1만 |
|---|
| 2026.01.20 | ₩199,251 | ₩199,251 | ₩194,819 | ₩194,833 | -2.22% | 165.8만 |
|---|
| 2026.01.16 | ₩195,542 | ₩200,804 | ₩194,244 | ₩199,304 | +1.92% | 167.7만 |
|---|
| 2026.01.15 | ₩194,766 | ₩197,149 | ₩191,486 | ₩196,975 | +1.13% | 127.1만 |
|---|
| 2026.01.14 | ₩187,670 | ₩194,337 | ₩187,429 | ₩193,748 | +3.24% | 172.9만 |
|---|
| 2026.01.13 | ₩186,733 | ₩188,299 | ₩183,734 | ₩188,099 | +0.73% | 115.8만 |
|---|
| 2026.01.12 | ₩187,001 | ₩189,437 | ₩186,157 | ₩187,925 | +0.49% | 113.7만 |
|---|
| 2026.01.09 | ₩182,623 | ₩187,188 | ₩182,623 | ₩186,358 | +2.05% | 130.8만 |
|---|
| 2026.01.08 | ₩177,281 | ₩183,065 | ₩176,679 | ₩182,543 | +2.97% | 162.2만 |
|---|
| 2026.01.07 | ₩182,154 | ₩182,784 | ₩178,285 | ₩179,236 | -1.60% | 150.2만 |
|---|
| 2026.01.06 | ₩173,252 | ₩182,851 | ₩173,252 | ₩181,351 | +4.68% | 158.3만 |
|---|
| 2026.01.05 | ₩174,805 | ₩176,906 | ₩174,296 | ₩175,514 | +0.41% | 159.7만 |
|---|
| 2026.01.02 | ₩174,122 | ₩175,501 | ₩173,171 | ₩175,340 | +0.70% | 142.9만 |
|---|
| 2025.12.31 | ₩176,050 | ₩176,384 | ₩174,296 | ₩174,336 | -0.97% | 80.7만 |
|---|
| 2025.12.30 | ₩174,724 | ₩176,344 | ₩174,041 | ₩176,130 | +0.80% | 73.5만 |
|---|
| 2025.12.29 | ₩175,902 | ₩175,916 | ₩174,416 | ₩175,032 | -0.49% | 70.9만 |
|---|
| 2025.12.26 | ₩174,215 | ₩175,353 | ₩173,814 | ₩175,099 | +0.51% | 53.2만 |
|---|
| 2025.12.24 | ₩173,051 | ₩174,858 | ₩172,877 | ₩174,389 | +0.77% | 49.7만 |
|---|
| 2025.12.23 | ₩175,246 | ₩175,380 | ₩172,890 | ₩173,238 | -1.15% | 133.1만 |
|---|
| 2025.12.22 | ₩173,412 | ₩176,291 | ₩172,729 | ₩175,059 | +0.95% | 115.3만 |
|---|
| 2025.12.19 | ₩174,764 | ₩175,474 | ₩173,198 | ₩174,135 | -0.36% | 288.1만 |
|---|
| 2025.12.18 | ₩177,000 | ₩177,603 | ₩174,738 | ₩175,233 | -1.00% | 122.5만 |
|---|
| 2025.12.17 | ₩175,849 | ₩178,553 | ₩173,305 | ₩176,558 | +0.40% | 157.2만 |
|---|
| 2025.12.16 | ₩178,419 | ₩179,115 | ₩174,925 | ₩174,979 | -1.93% | 133.8만 |
|---|
| 2025.12.15 | ₩178,714 | ₩179,611 | ₩177,281 | ₩178,459 | -0.14% | 162.6만 |
|---|
| 2025.12.12 | ₩179,718 | ₩180,307 | ₩178,794 | ₩180,039 | +0.18% | 172.9만 |
|---|
| 2025.12.11 | ₩175,193 | ₩178,125 | ₩174,376 | ₩178,085 | +1.65% | 135.1만 |
|---|
| 2025.12.10 | ₩169,784 | ₩174,296 | ₩169,784 | ₩173,733 | +2.33% | 192.5만 |
|---|
| 2025.12.09 | ₩172,368 | ₩173,774 | ₩168,298 | ₩169,610 | -1.60% | 153.9만 |
|---|
| 2025.12.08 | ₩173,037 | ₩174,604 | ₩171,940 | ₩172,087 | -0.55% | 110.4만 |
|---|
| 2025.12.05 | ₩174,376 | ₩175,099 | ₩173,024 | ₩173,452 | -0.53% | 115.8만 |
|---|
| 2025.12.04 | ₩176,826 | ₩177,562 | ₩175,233 | ₩175,501 | -0.75% | 97.5만 |
|---|
| 2025.12.03 | ₩177,870 | ₩178,928 | ₩176,625 | ₩177,040 | -0.47% | 99.2만 |
|---|
| 2025.12.02 | ₩177,402 | ₩178,071 | ₩175,394 | ₩177,415 | +0.01% | 99.7만 |
|---|
| 2025.12.01 | ₩177,054 | ₩178,419 | ₩175,594 | ₩176,639 | -0.23% | 99.3만 |
|---|
| 2025.11.28 | ₩177,817 | ₩179,919 | ₩177,817 | ₩178,285 | +0.26% | 37.1만 |
|---|
| 2025.11.26 | ₩177,040 | ₩179,530 | ₩177,040 | ₩178,446 | +0.79% | 93.7만 |
|---|
| 2025.11.25 | ₩175,635 | ₩178,727 | ₩175,581 | ₩177,214 | +0.90% | 98.1만 |
|---|
| 2025.11.24 | ₩176,291 | ₩176,987 | ₩173,399 | ₩174,510 | -1.01% | 112.6만 |
|---|
| 2025.11.21 | ₩173,225 | ₩178,406 | ₩173,171 | ₩175,996 | +1.60% | 115.4만 |
|---|
| 2025.11.20 | ₩174,510 | ₩174,871 | ₩171,712 | ₩172,448 | -1.18% | 149.1만 |
|---|
| 2025.11.19 | ₩175,286 | ₩175,286 | ₩171,591 | ₩173,265 | -1.15% | 83.8만 |
|---|
| 2025.11.18 | ₩174,215 | ₩175,541 | ₩172,716 | ₩174,497 | +0.16% | 87.8만 |
|---|
| 2025.11.17 | ₩178,419 | ₩178,526 | ₩174,309 | ₩174,778 | -2.04% | 113.9만 |
|---|
| 2025.11.14 | ₩177,482 | ₩178,486 | ₩176,291 | ₩177,937 | +0.26% | 117.1만 |
|---|
| 2025.11.13 | ₩177,388 | ₩178,834 | ₩176,331 | ₩176,639 | -0.42% | 120.2만 |
|---|
| 2025.11.12 | ₩178,700 | ₩180,133 | ₩176,947 | ₩177,562 | -0.64% | 174.5만 |
|---|
| 2025.11.11 | ₩176,063 | ₩179,356 | ₩176,063 | ₩179,303 | +1.84% | 124.8만 |
|---|
| 2025.11.10 | ₩176,813 | ₩178,058 | ₩173,024 | ₩174,711 | -1.19% | 95.4만 |
|---|
| 2025.11.07 | ₩176,237 | ₩178,500 | ₩174,791 | ₩178,299 | +1.17% | 86.7만 |
|---|
| 2025.11.06 | ₩176,987 | ₩178,111 | ₩175,086 | ₩175,461 | -0.86% | 105.5만 |
|---|
| 2025.11.05 | ₩176,692 | ₩178,446 | ₩176,103 | ₩178,071 | +0.78% | 138.1만 |
|---|
| 2025.11.04 | ₩176,317 | ₩176,317 | ₩173,667 | ₩175,942 | -0.21% | 133.4만 |
|---|
| 2025.11.03 | ₩176,679 | ₩177,884 | ₩174,376 | ₩175,648 | -0.58% | 157.6만 |
|---|
| 2025.10.31 | ₩179,156 | ₩181,057 | ₩178,085 | ₩178,781 | -0.21% | 255.1만 |
|---|
| 2025.10.30 | ₩184,203 | ₩186,090 | ₩174,938 | ₩180,468 | -2.03% | 303만 |
|---|
| 2025.10.29 | ₩194,525 | ₩196,171 | ₩189,478 | ₩189,785 | -2.44% | 122.8만 |
|---|
| 2025.10.28 | ₩200,241 | ₩200,241 | ₩196,453 | ₩196,694 | -1.77% | 68.6만 |
|---|
| 2025.10.27 | ₩200,603 | ₩201,232 | ₩199,411 | ₩200,161 | -0.22% | 89만 |
|---|
| 2025.10.24 | ₩203,575 | ₩204,351 | ₩201,112 | ₩201,165 | -1.18% | 60.4만 |
|---|
| 2025.10.23 | ₩204,525 | ₩204,525 | ₩200,121 | ₩201,901 | -1.28% | 57.6만 |
|---|
| 2025.10.22 | ₩201,419 | ₩204,231 | ₩201,112 | ₩203,615 | +1.09% | 71.6만 |
|---|
| 2025.10.21 | ₩203,133 | ₩203,615 | ₩201,232 | ₩201,553 | -0.78% | 78.9만 |
|---|
| 2025.10.20 | ₩203,990 | ₩205,449 | ₩201,393 | ₩202,785 | -0.59% | 74.2만 |
|---|
| 2025.10.17 | ₩203,227 | ₩204,298 | ₩201,366 | ₩202,879 | -0.17% | 119.1만 |
|---|
| 2025.10.16 | ₩200,402 | ₩204,753 | ₩199,572 | ₩203,495 | +1.54% | 96.1만 |
|---|
| 2025.10.15 | ₩199,144 | ₩203,562 | ₩198,729 | ₩199,733 | +0.30% | 116.1만 |
|---|
| 2025.10.14 | ₩194,712 | ₩199,010 | ₩193,762 | ₩197,925 | +1.65% | 128.4만 |
|---|
| 2025.10.13 | ₩190,562 | ₩194,458 | ₩190,441 | ₩194,150 | +1.88% | 116.3만 |
|---|
| 2025.10.10 | ₩191,446 | ₩193,815 | ₩189,678 | ₩190,080 | -0.71% | 104만 |
|---|