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 | ₩178,808 | ₩180,292 | ₩178,059 | ₩180,038 | +0.69% | 116.1만 |
| 2026.10.08 | ₩176,093 | ₩178,206 | ₩174,542 | ₩177,992 | +1.08% | 259.6만 |
| 2026.10.07 | ₩178,086 | ₩179,383 | ₩175,920 | ₩176,093 | -1.12% | 146.6만 |
| 2026.10.06 | ₩178,433 | ₩181,228 | ₩177,711 | ₩179,022 | +0.33% | 168.9만 |
| 2026.10.05 | ₩178,046 | ₩178,955 | ₩176,321 | ₩177,711 | -0.19% | 111.8만 |
| 2026.10.02 | ₩179,530 | ₩180,746 | ₩177,738 | ₩178,166 | -0.76% | 99.9만 |
| 2026.10.01 | ₩175,371 | ₩178,447 | ₩174,676 | ₩177,939 | +1.46% | 165.1만 |
| 2026.09.30 | ₩179,744 | ₩179,744 | ₩175,385 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩175,839 |
| -2.17% |
| 125.4만 |
| 2026.09.29 | ₩175,224 | ₩179,088 | ₩174,756 | ₩178,487 | +1.86% | 149.7만 |
|---|
| 2026.09.28 | ₩177,898 | ₩178,594 | ₩174,850 | ₩176,067 | -1.03% | 120.7만 |
|---|
| 2026.09.25 | ₩177,096 | ₩178,340 | ₩175,866 | ₩178,300 | +0.68% | 106.1만 |
|---|
| 2026.09.24 | ₩179,503 | ₩180,305 | ₩176,508 | ₩176,802 | -1.50% | 145.2만 |
|---|
| 2026.09.23 | ₩178,888 | ₩180,559 | ₩177,805 | ₩178,955 | +0.04% | 241.1만 |
|---|
| 2026.09.22 | ₩184,464 | ₩184,932 | ₩180,131 | ₩180,492 | -2.15% | 210.6만 |
|---|
| 2026.09.21 | ₩183,367 | ₩185,065 | ₩182,685 | ₩183,795 | +0.23% | 138.4만 |
|---|
| 2026.09.18 | ₩185,186 | ₩186,576 | ₩182,792 | ₩182,792 | -1.29% | 312만 |
|---|
| 2026.09.17 | ₩184,664 | ₩186,041 | ₩184,049 | ₩185,894 | +0.67% | 134.5만 |
|---|
| 2026.09.16 | ₩182,525 | ₩185,319 | ₩181,629 | ₩182,418 | -0.06% | 111.1만 |
|---|
| 2026.09.15 | ₩184,410 | ₩186,135 | ₩182,458 | ₩183,581 | -0.45% | 130.4만 |
|---|
| 2026.09.14 | ₩185,453 | ₩187,726 | ₩183,755 | ₩186,389 | +0.50% | 229.8만 |
|---|
| 2026.09.11 | ₩183,768 | ₩185,453 | ₩182,204 | ₩184,036 | +0.15% | 186.4만 |
|---|
| 2026.09.10 | ₩181,134 | ₩183,381 | ₩180,720 | ₩182,445 | +0.72% | 213.4만 |
|---|
| 2026.09.09 | ₩186,335 | ₩187,445 | ₩181,201 | ₩181,348 | -2.68% | 85.8만 |
|---|
| 2026.09.08 | ₩185,186 | ₩187,793 | ₩185,186 | ₩186,068 | +0.48% | 114만 |
|---|
| 2026.09.04 | ₩187,525 | ₩189,651 | ₩186,041 | ₩186,188 | -0.71% | 96.7만 |
|---|
| 2026.09.03 | ₩188,916 | ₩189,371 | ₩186,616 | ₩188,502 | -0.22% | 100.3만 |
|---|
| 2026.09.02 | ₩186,857 | ₩188,087 | ₩184,410 | ₩187,098 | +0.13% | 117.5만 |
|---|
| 2026.09.01 | ₩188,635 | ₩189,812 | ₩185,787 | ₩187,352 | -0.68% | 156.2만 |
|---|
| 2026.08.31 | ₩189,825 | ₩190,494 | ₩187,031 | ₩188,662 | -0.61% | 121.7만 |
|---|
| 2026.08.28 | ₩191,630 | ₩192,259 | ₩190,828 | ₩191,082 | -0.29% | 81.3만 |
|---|
| 2026.08.27 | ₩193,114 | ₩194,251 | ₩190,547 | ₩190,922 | -1.14% | 100.5만 |
|---|
| 2026.08.26 | ₩193,623 | ₩194,960 | ₩192,299 | ₩192,660 | -0.50% | 72.6만 |
|---|
| 2026.08.25 | ₩195,468 | ₩196,537 | ₩193,008 | ₩193,703 | -0.90% | 86.8만 |
|---|
| 2026.08.24 | ₩195,254 | ₩197,607 | ₩193,730 | ₩195,548 | +0.15% | 78.2만 |
|---|
| 2026.08.21 | ₩197,086 | ₩197,380 | ₩195,428 | ₩196,297 | -0.40% | 64.4만 |
|---|
| 2026.08.20 | ₩196,136 | ₩198,396 | ₩195,842 | ₩196,898 | +0.39% | 66.5만 |
|---|
| 2026.08.19 | ₩197,848 | ₩200,522 | ₩197,300 | ₩197,768 | -0.04% | 79.6만 |
|---|
| 2026.08.18 | ₩198,824 | ₩198,971 | ₩196,350 | ₩196,444 | -1.20% | 73.2만 |
|---|
| 2026.08.17 | ₩196,872 | ₩197,487 | ₩195,521 | ₩196,404 | -0.24% | 73.1만 |
|---|
| 2026.08.14 | ₩198,891 | ₩200,549 | ₩197,714 | ₩197,754 | -0.57% | 85.1만 |
|---|
| 2026.08.13 | ₩197,714 | ₩199,960 | ₩196,898 | ₩199,760 | +1.03% | 57.4만 |
|---|
| 2026.08.12 | ₩195,922 | ₩197,099 | ₩194,211 | ₩196,230 | +0.16% | 82.1만 |
|---|
| 2026.08.11 | ₩195,200 | ₩197,460 | ₩194,893 | ₩195,949 | +0.38% | 56.1만 |
|---|
| 2026.08.10 | ₩198,289 | ₩198,289 | ₩194,331 | ₩196,096 | -1.11% | 81만 |
|---|
| 2026.08.07 | ₩199,880 | ₩202,367 | ₩199,038 | ₩199,947 | +0.03% | 87.3만 |
|---|
| 2026.08.06 | ₩204,038 | ₩204,038 | ₩199,506 | ₩199,947 | -2.01% | 96.5만 |
|---|
| 2026.08.05 | ₩201,017 | ₩201,150 | ₩198,543 | ₩200,615 | -0.20% | 89.9만 |
|---|
| 2026.08.04 | ₩198,396 | ₩200,776 | ₩197,019 | ₩200,375 | +1.00% | 120.9만 |
|---|
| 2026.08.03 | ₩199,225 | ₩201,725 | ₩198,984 | ₩200,201 | +0.49% | 168.9만 |
|---|
| 2026.07.31 | ₩198,155 | ₩199,064 | ₩194,839 | ₩197,941 | -0.11% | 157.6만 |
|---|
| 2026.07.30 | ₩204,359 | ₩204,359 | ₩195,882 | ₩198,169 | -3.03% | 202.1만 |
|---|
| 2026.07.29 | ₩208,090 | ₩212,435 | ₩203,637 | ₩204,373 | -1.79% | 278.3만 |
|---|
| 2026.07.28 | ₩199,920 | ₩205,028 | ₩199,479 | ₩203,517 | +1.80% | 197.5만 |
|---|
| 2026.07.27 | ₩196,484 | ₩201,444 | ₩196,484 | ₩198,276 | +0.91% | 150만 |
|---|
| 2026.07.24 | ₩196,110 | ₩198,356 | ₩193,101 | ₩197,500 | +0.71% | 104.8만 |
|---|
| 2026.07.23 | ₩192,834 | ₩196,016 | ₩192,767 | ₩194,438 | +0.83% | 167.2만 |
|---|
| 2026.07.22 | ₩194,505 | ₩195,401 | ₩192,901 | ₩193,943 | -0.29% | 182.7만 |
|---|
| 2026.07.21 | ₩196,537 | ₩197,126 | ₩193,569 | ₩194,612 | -0.98% | 119만 |
|---|
| 2026.07.20 | ₩197,741 | ₩197,741 | ₩195,133 | ₩196,925 | -0.41% | 77.1만 |
|---|
| 2026.07.17 | ₩201,083 | ₩204,199 | ₩197,380 | ₩198,102 | -1.48% | 84.4만 |
|---|
| 2026.07.16 | ₩194,345 | ₩201,177 | ₩193,636 | ₩201,003 | +3.43% | 116.9만 |
|---|
| 2026.07.15 | ₩195,842 | ₩197,527 | ₩193,061 | ₩193,395 | -1.25% | 117.6만 |
|---|
| 2026.07.14 | ₩195,321 | ₩195,548 | ₩193,997 | ₩194,545 | -0.40% | 109.3만 |
|---|
| 2026.07.13 | ₩192,727 | ₩195,468 | ₩192,727 | ₩194,304 | +0.82% | 87.1만 |
|---|
| 2026.07.10 | ₩191,470 | ₩193,208 | ₩190,641 | ₩192,486 | +0.53% | 87.7만 |
|---|
| 2026.07.09 | ₩192,753 | ₩194,358 | ₩190,280 | ₩190,775 | -1.03% | 75.9만 |
|---|
| 2026.07.08 | ₩196,484 | ₩196,484 | ₩191,911 | ₩192,526 | -2.01% | 71.7만 |
|---|
| 2026.07.07 | ₩196,644 | ₩199,934 | ₩195,976 | ₩197,527 | +0.45% | 56.1만 |
|---|
| 2026.07.06 | ₩199,158 | ₩199,158 | ₩193,796 | ₩195,401 | -1.89% | 71.6만 |
|---|
| 2026.07.02 | ₩199,024 | ₩200,161 | ₩197,861 | ₩199,680 | +0.33% | 78.2만 |
|---|
| 2026.07.01 | ₩194,866 | ₩197,915 | ₩194,866 | ₩196,939 | +1.06% | 97.1만 |
|---|
| 2026.06.30 | ₩196,257 | ₩196,257 | ₩193,582 | ₩194,278 | -1.01% | 135.9만 |
|---|
| 2026.06.29 | ₩198,516 | ₩198,516 | ₩195,829 | ₩198,235 | -0.14% | 100.1만 |
|---|
| 2026.06.26 | ₩197,915 | ₩200,067 | ₩197,567 | ₩199,506 | +0.80% | 166.8만 |
|---|
| 2026.06.25 | ₩196,417 | ₩197,273 | ₩192,606 | ₩196,805 | +0.20% | 132만 |
|---|
| 2026.06.24 | ₩199,265 | ₩199,345 | ₩193,302 | ₩195,026 | -2.13% | 169.7만 |
|---|
| 2026.06.23 | ₩195,962 | ₩198,583 | ₩194,906 | ₩197,567 | +0.82% | 127.2만 |
|---|
| 2026.06.22 | ₩193,195 | ₩196,524 | ₩193,195 | ₩195,321 | +1.10% | 138.1만 |
|---|
| 2026.06.18 | ₩193,943 | ₩196,016 | ₩192,860 | ₩194,318 | +0.19% | 260.7만 |
|---|
| 2026.06.17 | ₩194,545 | ₩195,521 | ₩190,908 | ₩192,433 | -1.09% | 156.2만 |
|---|
| 2026.06.16 | ₩199,319 | ₩199,653 | ₩195,454 | ₩195,749 | -1.79% | 138.2만 |
|---|
| 2026.06.15 | ₩200,495 | ₩200,495 | ₩195,869 | ₩196,083 | -2.20% | 124.9만 |
|---|
| 2026.06.12 | ₩200,000 | ₩202,835 | ₩199,319 | ₩201,364 | +0.68% | 89만 |
|---|
| 2026.06.11 | ₩201,257 | ₩202,768 | ₩198,810 | ₩200,910 | -0.17% | 130.7만 |
|---|
| 2026.06.10 | ₩198,302 | ₩202,902 | ₩198,302 | ₩200,027 | +0.87% | 130.5만 |
|---|
| 2026.06.09 | ₩195,642 | ₩201,097 | ₩195,240 | ₩198,195 | +1.31% | 166.3만 |
|---|
| 2026.06.08 | ₩195,093 | ₩195,093 | ₩192,419 | ₩193,877 | -0.62% | 85.8만 |
|---|
| 2026.06.05 | ₩193,863 | ₩197,300 | ₩193,475 | ₩194,291 | +0.22% | 132.2만 |
|---|
| 2026.06.04 | ₩194,532 | ₩195,909 | ₩192,392 | ₩195,040 | +0.26% | 74.7만 |
|---|
| 2026.06.03 | ₩190,694 | ₩194,732 | ₩190,628 | ₩191,256 | +0.29% | 121.5만 |
|---|
| 2026.06.02 | ₩187,780 | ₩190,320 | ₩187,031 | ₩190,253 | +1.32% | 81.8만 |
|---|
| 2026.06.01 | ₩191,029 | ₩191,791 | ₩187,512 | ₩187,619 | -1.78% | 72.9만 |
|---|
| 2026.05.29 | ₩193,743 | ₩194,639 | ₩191,604 | ₩192,954 | -0.41% | 128.6만 |
|---|
| 2026.05.28 | ₩192,847 | ₩196,845 | ₩190,507 | ₩194,960 | +1.10% | 79.6만 |
|---|
| 2026.05.27 | ₩192,967 | ₩194,853 | ₩191,563 | ₩193,114 | +0.08% | 82.2만 |
|---|
| 2026.05.26 | ₩191,777 | ₩193,342 | ₩190,534 | ₩192,526 | +0.39% | 96.8만 |
|---|
| 2026.05.22 | ₩193,315 | ₩194,452 | ₩190,240 | ₩191,604 | -0.89% | 80.2만 |
|---|
| 2026.05.21 | ₩188,715 | ₩192,540 | ₩187,352 | ₩192,419 | +1.96% | 185.2만 |
|---|
| 2026.05.20 | ₩186,576 | ₩192,860 | ₩186,576 | ₩190,200 | +1.94% | 107.3만 |
|---|
| 2026.05.19 | ₩185,547 | ₩188,114 | ₩183,113 | ₩187,606 | +1.11% | 93.6만 |
|---|
| 2026.05.18 | ₩184,370 | ₩186,750 | ₩182,779 | ₩186,215 | +1.00% | 90.9만 |
|---|
| 2026.05.15 | ₩188,194 | ₩188,903 | ₩182,765 | ₩183,046 | -2.74% | 101만 |
|---|
| 2026.05.14 | ₩192,045 | ₩193,743 | ₩189,050 | ₩190,119 | -1.00% | 95.3만 |
|---|
| 2026.05.13 | ₩192,740 | ₩192,820 | ₩189,611 | ₩190,414 | -1.21% | 76.1만 |
|---|
| 2026.05.12 | ₩193,796 | ₩194,679 | ₩190,734 | ₩193,596 | -0.10% | 77만 |
|---|
| 2026.05.11 | ₩192,312 | ₩193,649 | ₩191,724 | ₩193,315 | +0.52% | 93.9만 |
|---|
| 2026.05.08 | ₩191,924 | ₩193,369 | ₩191,309 | ₩191,604 | -0.17% | 64.7만 |
|---|
| 2026.05.07 | ₩191,965 | ₩192,860 | ₩190,039 | ₩191,563 | -0.21% | 126.3만 |
|---|
| 2026.05.06 | ₩189,718 | ₩194,612 | ₩188,020 | ₩192,339 | +1.38% | 114.3만 |
|---|
| 2026.05.05 | ₩186,723 | ₩187,780 | ₩185,279 | ₩186,910 | +0.10% | 101.9만 |
|---|
| 2026.05.04 | ₩188,502 | ₩189,491 | ₩185,613 | ₩186,295 | -1.17% | 78.2만 |
|---|
| 2026.05.01 | ₩191,951 | ₩192,072 | ₩189,491 | ₩189,892 | -1.07% | 108.4만 |
|---|
| 2026.04.30 | ₩186,817 | ₩192,152 | ₩186,616 | ₩191,644 | +2.58% | 191.5만 |
|---|
| 2026.04.29 | ₩187,151 | ₩190,347 | ₩185,613 | ₩187,900 | +0.40% | 198.7만 |
|---|
| 2026.04.28 | ₩187,659 | ₩189,397 | ₩184,517 | ₩188,555 | +0.48% | 252.5만 |
|---|
| 2026.04.27 | ₩189,932 | ₩190,935 | ₩186,536 | ₩186,576 | -1.77% | 113.8만 |
|---|
| 2026.04.24 | ₩190,855 | ₩192,179 | ₩189,224 | ₩189,986 | -0.46% | 127.7만 |
|---|
| 2026.04.23 | ₩190,373 | ₩191,724 | ₩188,301 | ₩190,748 | +0.20% | 144.7만 |
|---|
| 2026.04.22 | ₩193,061 | ₩193,903 | ₩187,927 | ₩188,916 | -2.15% | 120.1만 |
|---|
| 2026.04.21 | ₩196,096 | ₩196,885 | ₩192,058 | ₩192,058 | -2.06% | 126.7만 |
|---|
| 2026.04.20 | ₩193,235 | ₩196,511 | ₩192,660 | ₩196,484 | +1.68% | 108.3만 |
|---|
| 2026.04.17 | ₩189,264 | ₩195,468 | ₩189,264 | ₩194,358 | +2.69% | 114.1만 |
|---|
| 2026.04.16 | ₩189,344 | ₩190,387 | ₩188,421 | ₩189,384 | +0.02% | 80만 |
|---|
| 2026.04.15 | ₩188,074 | ₩188,689 | ₩185,707 | ₩188,609 | +0.28% | 127.5만 |
|---|
| 2026.04.14 | ₩186,884 | ₩189,478 | ₩185,894 | ₩189,103 | +1.19% | 102.5만 |
|---|
| 2026.04.13 | ₩184,504 | ₩187,071 | ₩183,327 | ₩186,857 | +1.28% | 82.8만 |
|---|
| 2026.04.10 | ₩186,656 | ₩188,234 | ₩184,838 | ₩185,680 | -0.52% | 97.2만 |
|---|
| 2026.04.09 | ₩182,846 | ₩186,683 | ₩182,752 | ₩186,135 | +1.80% | 129.9만 |
|---|
| 2026.04.08 | ₩180,787 | ₩185,640 | ₩180,599 | ₩184,156 | +1.86% | 170.1만 |
|---|
| 2026.04.07 | ₩179,035 | ₩179,650 | ₩176,762 | ₩177,765 | -0.71% | 116.3만 |
|---|
| 2026.04.06 | ₩179,088 | ₩179,958 | ₩177,845 | ₩179,249 | +0.09% | 53.6만 |
|---|
| 2026.04.02 | ₩176,508 | ₩179,463 | ₩175,706 | ₩178,982 | +1.40% | 85.8만 |
|---|
| 2026.04.01 | ₩174,930 | ₩177,484 | ₩174,382 | ₩177,150 | +1.27% | 112.9만 |
|---|
| 2026.03.31 | ₩173,540 | ₩176,468 | ₩171,481 | ₩175,331 | +1.03% | 149.4만 |
|---|
| 2026.03.30 | ₩174,903 | ₩176,134 | ₩170,705 | ₩171,521 | -1.93% | 99.8만 |
|---|
| 2026.03.27 | ₩174,008 | ₩175,452 | ₩172,203 | ₩172,430 | -0.91% | 110.7만 |
|---|
| 2026.03.26 | ₩172,911 | ₩176,174 | ₩172,737 | ₩174,476 | +0.90% | 100.7만 |
|---|
| 2026.03.25 | ₩174,890 | ₩175,478 | ₩170,678 | ₩173,807 | -0.62% | 125.1만 |
|---|
| 2026.03.24 | ₩174,783 | ₩176,214 | ₩173,058 | ₩173,540 | -0.71% | 148.1만 |
|---|
| 2026.03.23 | ₩177,965 | ₩179,877 | ₩175,104 | ₩176,267 | -0.95% | 138만 |
|---|
| 2026.03.20 | ₩180,559 | ₩181,936 | ₩173,112 | ₩174,168 | -3.54% | 210.2만 |
|---|
| 2026.03.19 | ₩181,736 | ₩183,233 | ₩180,506 | ₩181,830 | +0.05% | 108.9만 |
|---|
| 2026.03.18 | ₩184,865 | ₩186,242 | ₩182,110 | ₩182,338 | -1.37% | 116만 |
|---|
| 2026.03.17 | ₩191,764 | ₩191,764 | ₩184,303 | ₩184,998 | -3.53% | 211.8만 |
|---|
| 2026.03.16 | ₩189,544 | ₩190,975 | ₩185,373 | ₩186,523 | -1.59% | 153.4만 |
|---|
| 2026.03.13 | ₩190,173 | ₩190,628 | ₩187,820 | ₩189,023 | -0.60% | 83.9만 |
|---|
| 2026.03.12 | ₩187,111 | ₩189,331 | ₩185,533 | ₩187,432 | +0.17% | 150.5만 |
|---|
| 2026.03.11 | ₩195,160 | ₩195,160 | ₩188,368 | ₩189,224 | -3.04% | 127.1만 |
|---|
| 2026.03.10 | ₩195,200 | ₩198,476 | ₩193,008 | ₩196,123 | +0.47% | 98.5만 |
|---|
| 2026.03.09 | ₩194,131 | ₩196,484 | ₩190,053 | ₩195,601 | +0.76% | 88.9만 |
|---|
| 2026.03.06 | ₩197,019 | ₩197,019 | ₩193,355 | ₩196,043 | -0.50% | 105.1만 |
|---|
| 2026.03.05 | ₩197,620 | ₩198,182 | ₩196,190 | ₩197,219 | -0.20% | 83.1만 |
|---|
| 2026.03.04 | ₩199,599 | ₩201,257 | ₩196,417 | ₩201,043 | +0.72% | 91.4만 |
|---|
| 2026.03.03 | ₩200,549 | ₩201,979 | ₩196,778 | ₩200,241 | -0.15% | 85.2만 |
|---|
| 2026.03.02 | ₩199,947 | ₩205,228 | ₩199,613 | ₩204,105 | +2.08% | 121.1만 |
|---|
| 2026.02.27 | ₩196,551 | ₩202,688 | ₩196,123 | ₩201,939 | +2.74% | 179.4만 |
|---|
| 2026.02.26 | ₩197,768 | ₩198,958 | ₩196,016 | ₩197,406 | -0.18% | 94.6만 |
|---|
| 2026.02.25 | ₩200,856 | ₩201,097 | ₩196,270 | ₩196,377 | -2.23% | 108.8만 |
|---|
| 2026.02.24 | ₩200,682 | ₩201,926 | ₩198,249 | ₩200,134 | -0.27% | 113.1만 |
|---|
| 2026.02.23 | ₩203,437 | ₩207,501 | ₩200,000 | ₩201,110 | -1.14% | 170.2만 |
|---|
| 2026.02.20 | ₩200,923 | ₩204,841 | ₩195,802 | ₩204,239 | +1.65% | 226.6만 |
|---|
| 2026.02.19 | ₩191,644 | ₩195,896 | ₩191,644 | ₩195,334 | +1.93% | 132.2만 |
|---|
| 2026.02.18 | ₩197,259 | ₩198,864 | ₩193,582 | ₩194,117 | -1.59% | 162.8만 |
|---|
| 2026.02.17 | ₩196,751 | ₩199,265 | ₩195,107 | ₩197,674 | +0.47% | 132.5만 |
|---|
| 2026.02.13 | ₩192,005 | ₩195,789 | ₩187,927 | ₩195,695 | +1.92% | 216.1만 |
|---|
| 2026.02.12 | ₩191,283 | ₩194,612 | ₩189,865 | ₩192,994 | +0.89% | 223.1만 |
|---|
| 2026.02.11 | ₩188,822 | ₩190,574 | ₩186,763 | ₩190,507 | +0.89% | 105.2만 |
|---|
| 2026.02.10 | ₩187,900 | ₩190,775 | ₩185,600 | ₩189,117 | +0.65% | 107.1만 |
|---|
| 2026.02.09 | ₩187,980 | ₩188,555 | ₩185,921 | ₩187,673 | -0.16% | 91.3만 |
|---|
| 2026.02.06 | ₩186,255 | ₩187,833 | ₩185,279 | ₩187,205 | +0.51% | 126만 |
|---|
| 2026.02.05 | ₩186,670 | ₩187,846 | ₩184,116 | ₩185,239 | -0.77% | 130만 |
|---|
| 2026.02.04 | ₩185,640 | ₩190,801 | ₩184,691 | ₩189,478 | +2.07% | 173.7만 |
|---|
| 2026.02.03 | ₩181,455 | ₩186,737 | ₩181,067 | ₩184,677 | +1.78% | 188.8만 |
|---|
| 2026.02.02 | ₩184,236 | ₩184,865 | ₩180,626 | ₩180,773 | -1.88% | 109.2만 |
|---|
| 2026.01.30 | ₩184,530 | ₩184,798 | ₩182,257 | ₩184,477 | -0.03% | 228.9만 |
|---|
| 2026.01.29 | ₩184,276 | ₩186,523 | ₩182,846 | ₩185,680 | +0.76% | 166만 |
|---|
| 2026.01.28 | ₩187,713 | ₩188,782 | ₩182,739 | ₩183,394 | -2.30% | 95.9만 |
|---|
| 2026.01.27 | ₩186,309 | ₩188,087 | ₩185,493 | ₩186,910 | +0.32% | 118.9만 |
|---|
| 2026.01.26 | ₩189,331 | ₩189,905 | ₩187,017 | ₩187,312 | -1.07% | 96.9만 |
|---|
| 2026.01.23 | ₩192,954 | ₩193,181 | ₩189,036 | ₩189,224 | -1.93% | 122.9만 |
|---|
| 2026.01.22 | ₩194,238 | ₩195,601 | ₩191,911 | ₩192,219 | -1.04% | 120.2만 |
|---|
| 2026.01.21 | ₩195,294 | ₩196,056 | ₩192,392 | ₩194,438 | -0.44% | 168.1만 |
|---|
| 2026.01.20 | ₩198,998 | ₩198,998 | ₩194,572 | ₩194,585 | -2.22% | 165.8만 |
|---|
| 2026.01.16 | ₩195,294 | ₩200,549 | ₩193,997 | ₩199,051 | +1.92% | 167.7만 |
|---|
| 2026.01.15 | ₩194,518 | ₩196,898 | ₩191,243 | ₩196,725 | +1.13% | 127.1만 |
|---|
| 2026.01.14 | ₩187,432 | ₩194,091 | ₩187,191 | ₩193,502 | +3.24% | 172.9만 |
|---|
| 2026.01.13 | ₩186,496 | ₩188,060 | ₩183,501 | ₩187,860 | +0.73% | 115.8만 |
|---|
| 2026.01.12 | ₩186,763 | ₩189,197 | ₩185,921 | ₩187,686 | +0.49% | 113.7만 |
|---|
| 2026.01.09 | ₩182,391 | ₩186,951 | ₩182,391 | ₩186,122 | +2.05% | 130.8만 |
|---|
| 2026.01.08 | ₩177,056 | ₩182,832 | ₩176,454 | ₩182,311 | +2.97% | 162.2만 |
|---|
| 2026.01.07 | ₩181,923 | ₩182,552 | ₩178,059 | ₩179,008 | -1.60% | 150.2만 |
|---|
| 2026.01.06 | ₩173,032 | ₩182,618 | ₩173,032 | ₩181,121 | +4.68% | 158.3만 |
|---|
| 2026.01.05 | ₩174,583 | ₩176,682 | ₩174,074 | ₩175,291 | +0.41% | 159.7만 |
|---|
| 2026.01.02 | ₩173,901 | ₩175,278 | ₩172,951 | ₩175,117 | +0.70% | 142.9만 |
|---|
| 2025.12.31 | ₩175,826 | ₩176,160 | ₩174,074 | ₩174,115 | -0.97% | 80.7만 |
|---|
| 2025.12.30 | ₩174,502 | ₩176,120 | ₩173,820 | ₩175,906 | +0.80% | 73.5만 |
|---|
| 2025.12.29 | ₩175,679 | ₩175,692 | ₩174,195 | ₩174,810 | -0.49% | 70.9만 |
|---|
| 2025.12.26 | ₩173,994 | ₩175,131 | ₩173,593 | ₩174,877 | +0.51% | 53.2만 |
|---|
| 2025.12.24 | ₩172,831 | ₩174,636 | ₩172,657 | ₩174,168 | +0.77% | 49.7만 |
|---|
| 2025.12.23 | ₩175,024 | ₩175,157 | ₩172,671 | ₩173,018 | -1.15% | 133.1만 |
|---|
| 2025.12.22 | ₩173,192 | ₩176,067 | ₩172,510 | ₩174,837 | +0.95% | 115.3만 |
|---|
| 2025.12.19 | ₩174,542 | ₩175,251 | ₩172,978 | ₩173,914 | -0.36% | 288.1만 |
|---|
| 2025.12.18 | ₩176,775 | ₩177,377 | ₩174,516 | ₩175,010 | -1.00% | 122.5만 |
|---|
| 2025.12.17 | ₩175,625 | ₩178,326 | ₩173,085 | ₩176,334 | +0.40% | 157.2만 |
|---|
| 2025.12.16 | ₩178,193 | ₩178,888 | ₩174,703 | ₩174,756 | -1.93% | 133.8만 |
|---|
| 2025.12.15 | ₩178,487 | ₩179,383 | ₩177,056 | ₩178,233 | -0.14% | 162.6만 |
|---|
| 2025.12.12 | ₩179,490 | ₩180,078 | ₩178,567 | ₩179,811 | +0.18% | 172.9만 |
|---|
| 2025.12.11 | ₩174,970 | ₩177,898 | ₩174,155 | ₩177,858 | +1.65% | 135.1만 |
|---|
| 2025.12.10 | ₩169,568 | ₩174,074 | ₩169,568 | ₩173,513 | +2.33% | 192.5만 |
|---|
| 2025.12.09 | ₩172,149 | ₩173,553 | ₩168,084 | ₩169,395 | -1.60% | 153.9만 |
|---|
| 2025.12.08 | ₩172,818 | ₩174,382 | ₩171,721 | ₩171,868 | -0.55% | 110.4만 |
|---|
| 2025.12.05 | ₩174,155 | ₩174,877 | ₩172,804 | ₩173,232 | -0.53% | 115.8만 |
|---|
| 2025.12.04 | ₩176,602 | ₩177,337 | ₩175,010 | ₩175,278 | -0.75% | 97.5만 |
|---|
| 2025.12.03 | ₩177,644 | ₩178,701 | ₩176,401 | ₩176,815 | -0.47% | 99.2만 |
|---|
| 2025.12.02 | ₩177,176 | ₩177,845 | ₩175,171 | ₩177,190 | +0.01% | 99.7만 |
|---|
| 2025.12.01 | ₩176,829 | ₩178,193 | ₩175,371 | ₩176,414 | -0.23% | 99.3만 |
|---|
| 2025.11.28 | ₩177,591 | ₩179,690 | ₩177,591 | ₩178,059 | +0.26% | 37.1만 |
|---|
| 2025.11.26 | ₩176,815 | ₩179,302 | ₩176,815 | ₩178,219 | +0.79% | 93.7만 |
|---|
| 2025.11.25 | ₩175,412 | ₩178,500 | ₩175,358 | ₩176,989 | +0.90% | 98.1만 |
|---|
| 2025.11.24 | ₩176,067 | ₩176,762 | ₩173,179 | ₩174,288 | -1.01% | 112.6만 |
|---|
| 2025.11.21 | ₩173,005 | ₩178,179 | ₩172,951 | ₩175,773 | +1.60% | 115.4만 |
|---|
| 2025.11.20 | ₩174,288 | ₩174,649 | ₩171,494 | ₩172,229 | -1.18% | 149.1만 |
|---|
| 2025.11.19 | ₩175,064 | ₩175,064 | ₩171,374 | ₩173,045 | -1.15% | 83.8만 |
|---|
| 2025.11.18 | ₩173,994 | ₩175,318 | ₩172,497 | ₩174,275 | +0.16% | 87.8만 |
|---|
| 2025.11.17 | ₩178,193 | ₩178,300 | ₩174,088 | ₩174,556 | -2.04% | 113.9만 |
|---|
| 2025.11.14 | ₩177,257 | ₩178,260 | ₩176,067 | ₩177,711 | +0.26% | 117.1만 |
|---|
| 2025.11.13 | ₩177,163 | ₩178,607 | ₩176,107 | ₩176,414 | -0.42% | 120.2만 |
|---|
| 2025.11.12 | ₩178,473 | ₩179,904 | ₩176,722 | ₩177,337 | -0.64% | 174.5만 |
|---|
| 2025.11.11 | ₩175,839 | ₩179,129 | ₩175,839 | ₩179,075 | +1.84% | 124.8만 |
|---|
| 2025.11.10 | ₩176,588 | ₩177,832 | ₩172,804 | ₩174,489 | -1.19% | 95.4만 |
|---|
| 2025.11.07 | ₩176,013 | ₩178,273 | ₩174,569 | ₩178,072 | +1.17% | 86.7만 |
|---|
| 2025.11.06 | ₩176,762 | ₩177,885 | ₩174,863 | ₩175,238 | -0.86% | 105.5만 |
|---|
| 2025.11.05 | ₩176,468 | ₩178,219 | ₩175,879 | ₩177,845 | +0.78% | 138.1만 |
|---|
| 2025.11.04 | ₩176,093 | ₩176,093 | ₩173,446 | ₩175,719 | -0.21% | 133.4만 |
|---|
| 2025.11.03 | ₩176,454 | ₩177,658 | ₩174,155 | ₩175,425 | -0.58% | 157.6만 |
|---|
| 2025.10.31 | ₩178,928 | ₩180,827 | ₩177,858 | ₩178,554 | -0.21% | 255.1만 |
|---|
| 2025.10.30 | ₩183,969 | ₩185,854 | ₩174,716 | ₩180,238 | -2.03% | 303만 |
|---|
| 2025.10.29 | ₩194,278 | ₩195,922 | ₩189,237 | ₩189,544 | -2.44% | 122.8만 |
|---|
| 2025.10.28 | ₩199,987 | ₩199,987 | ₩196,203 | ₩196,444 | -1.77% | 68.6만 |
|---|
| 2025.10.27 | ₩200,348 | ₩200,976 | ₩199,158 | ₩199,907 | -0.22% | 89만 |
|---|
| 2025.10.24 | ₩203,316 | ₩204,092 | ₩200,856 | ₩200,910 | -1.18% | 60.4만 |
|---|
| 2025.10.23 | ₩204,266 | ₩204,266 | ₩199,867 | ₩201,645 | -1.28% | 57.6만 |
|---|
| 2025.10.22 | ₩201,164 | ₩203,972 | ₩200,856 | ₩203,356 | +1.09% | 71.6만 |
|---|
| 2025.10.21 | ₩202,875 | ₩203,356 | ₩200,976 | ₩201,297 | -0.78% | 78.9만 |
|---|
| 2025.10.20 | ₩203,731 | ₩205,188 | ₩201,137 | ₩202,528 | -0.59% | 74.2만 |
|---|
| 2025.10.17 | ₩202,969 | ₩204,038 | ₩201,110 | ₩202,621 | -0.17% | 119.1만 |
|---|
| 2025.10.16 | ₩200,148 | ₩204,493 | ₩199,319 | ₩203,236 | +1.54% | 96.1만 |
|---|
| 2025.10.15 | ₩198,891 | ₩203,303 | ₩198,476 | ₩199,479 | +0.30% | 116.1만 |
|---|
| 2025.10.14 | ₩194,465 | ₩198,757 | ₩193,516 | ₩197,674 | +1.65% | 128.4만 |
|---|
| 2025.10.13 | ₩190,320 | ₩194,211 | ₩190,200 | ₩193,903 | +1.88% | 116.3만 |
|---|
| 2025.10.10 | ₩191,202 | ₩193,569 | ₩189,437 | ₩189,839 | -0.71% | 104만 |
|---|