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 | ₩179,395 | ₩180,884 | ₩178,644 | ₩180,629 | +0.69% | 116.1만 |
| 2026.10.08 | ₩176,672 | ₩178,791 | ₩175,115 | ₩178,576 | +1.08% | 259.6만 |
| 2026.10.07 | ₩178,670 | ₩179,972 | ₩176,497 | ₩176,672 | -1.12% | 146.6만 |
| 2026.10.06 | ₩179,019 | ₩181,823 | ₩178,295 | ₩179,609 | +0.33% | 168.9만 |
| 2026.10.05 | ₩178,630 | ₩179,542 | ₩176,900 | ₩178,295 | -0.19% | 111.8만 |
| 2026.10.02 | ₩180,119 | ₩181,340 | ₩178,322 | ₩178,751 | -0.76% | 99.9만 |
| 2026.10.01 | ₩175,947 | ₩179,033 | ₩175,250 | ₩178,523 | +1.46% | 165.1만 |
| 2026.09.30 | ₩180,334 | ₩180,334 | ₩175,961 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩176,417 |
| -2.17% |
| 125.4만 |
| 2026.09.29 | ₩175,800 | ₩179,676 | ₩175,330 | ₩179,073 | +1.86% | 149.7만 |
|---|
| 2026.09.28 | ₩178,483 | ₩179,180 | ₩175,424 | ₩176,645 | -1.03% | 120.7만 |
|---|
| 2026.09.25 | ₩177,678 | ₩178,925 | ₩176,444 | ₩178,885 | +0.68% | 106.1만 |
|---|
| 2026.09.24 | ₩180,092 | ₩180,897 | ₩177,087 | ₩177,383 | -1.50% | 145.2만 |
|---|
| 2026.09.23 | ₩179,475 | ₩181,152 | ₩178,389 | ₩179,542 | +0.04% | 241.1만 |
|---|
| 2026.09.22 | ₩185,069 | ₩185,539 | ₩180,723 | ₩181,085 | -2.15% | 210.6만 |
|---|
| 2026.09.21 | ₩183,969 | ₩185,673 | ₩183,285 | ₩184,398 | +0.23% | 138.4만 |
|---|
| 2026.09.18 | ₩185,794 | ₩187,189 | ₩183,392 | ₩183,392 | -1.29% | 312만 |
|---|
| 2026.09.17 | ₩185,270 | ₩186,652 | ₩184,653 | ₩186,505 | +0.67% | 134.5만 |
|---|
| 2026.09.16 | ₩183,124 | ₩185,928 | ₩182,225 | ₩183,017 | -0.06% | 111.1만 |
|---|
| 2026.09.15 | ₩185,016 | ₩186,746 | ₩183,057 | ₩184,184 | -0.45% | 130.4만 |
|---|
| 2026.09.14 | ₩186,062 | ₩188,342 | ₩184,358 | ₩187,001 | +0.50% | 229.8만 |
|---|
| 2026.09.11 | ₩184,372 | ₩186,062 | ₩182,802 | ₩184,640 | +0.15% | 186.4만 |
|---|
| 2026.09.10 | ₩181,729 | ₩183,983 | ₩181,313 | ₩183,044 | +0.72% | 213.4만 |
|---|
| 2026.09.09 | ₩186,947 | ₩188,061 | ₩181,796 | ₩181,944 | -2.68% | 85.8만 |
|---|
| 2026.09.08 | ₩185,794 | ₩188,409 | ₩185,794 | ₩186,679 | +0.48% | 114만 |
|---|
| 2026.09.04 | ₩188,141 | ₩190,274 | ₩186,652 | ₩186,800 | -0.71% | 96.7만 |
|---|
| 2026.09.03 | ₩189,536 | ₩189,992 | ₩187,229 | ₩189,120 | -0.22% | 100.3만 |
|---|
| 2026.09.02 | ₩187,470 | ₩188,705 | ₩185,016 | ₩187,712 | +0.13% | 117.5만 |
|---|
| 2026.09.01 | ₩189,255 | ₩190,435 | ₩186,397 | ₩187,967 | -0.68% | 156.2만 |
|---|
| 2026.08.31 | ₩190,448 | ₩191,119 | ₩187,645 | ₩189,281 | -0.61% | 121.7만 |
|---|
| 2026.08.28 | ₩192,259 | ₩192,890 | ₩191,455 | ₩191,709 | -0.29% | 81.3만 |
|---|
| 2026.08.27 | ₩193,749 | ₩194,889 | ₩191,173 | ₩191,548 | -1.14% | 100.5만 |
|---|
| 2026.08.26 | ₩194,258 | ₩195,600 | ₩192,930 | ₩193,292 | -0.50% | 72.6만 |
|---|
| 2026.08.25 | ₩196,110 | ₩197,183 | ₩193,641 | ₩194,339 | -0.90% | 86.8만 |
|---|
| 2026.08.24 | ₩195,895 | ₩198,256 | ₩194,366 | ₩196,190 | +0.15% | 78.2만 |
|---|
| 2026.08.21 | ₩197,733 | ₩198,028 | ₩196,069 | ₩196,941 | -0.40% | 64.4만 |
|---|
| 2026.08.20 | ₩196,780 | ₩199,047 | ₩196,485 | ₩197,545 | +0.39% | 66.5만 |
|---|
| 2026.08.19 | ₩198,497 | ₩201,180 | ₩197,947 | ₩198,417 | -0.04% | 79.6만 |
|---|
| 2026.08.18 | ₩199,477 | ₩199,624 | ₩196,995 | ₩197,089 | -1.20% | 73.2만 |
|---|
| 2026.08.17 | ₩197,518 | ₩198,135 | ₩196,163 | ₩197,049 | -0.24% | 73.1만 |
|---|
| 2026.08.14 | ₩199,544 | ₩201,207 | ₩198,363 | ₩198,403 | -0.57% | 85.1만 |
|---|
| 2026.08.13 | ₩198,363 | ₩200,617 | ₩197,545 | ₩200,416 | +1.03% | 57.4만 |
|---|
| 2026.08.12 | ₩196,566 | ₩197,746 | ₩194,849 | ₩196,874 | +0.16% | 82.1만 |
|---|
| 2026.08.11 | ₩195,841 | ₩198,108 | ₩195,533 | ₩196,592 | +0.38% | 56.1만 |
|---|
| 2026.08.10 | ₩198,940 | ₩198,940 | ₩194,969 | ₩196,740 | -1.11% | 81만 |
|---|
| 2026.08.07 | ₩200,536 | ₩203,031 | ₩199,691 | ₩200,603 | +0.03% | 87.3만 |
|---|
| 2026.08.06 | ₩204,708 | ₩204,708 | ₩200,161 | ₩200,603 | -2.01% | 96.5만 |
|---|
| 2026.08.05 | ₩201,677 | ₩201,811 | ₩199,195 | ₩201,274 | -0.20% | 89.9만 |
|---|
| 2026.08.04 | ₩199,047 | ₩201,435 | ₩197,666 | ₩201,033 | +1.00% | 120.9만 |
|---|
| 2026.08.03 | ₩199,879 | ₩202,388 | ₩199,638 | ₩200,858 | +0.49% | 168.9만 |
|---|
| 2026.07.31 | ₩198,806 | ₩199,718 | ₩195,479 | ₩198,591 | -0.11% | 157.6만 |
|---|
| 2026.07.30 | ₩205,030 | ₩205,030 | ₩196,525 | ₩198,819 | -3.03% | 202.1만 |
|---|
| 2026.07.29 | ₩208,773 | ₩213,133 | ₩204,306 | ₩205,044 | -1.79% | 278.3만 |
|---|
| 2026.07.28 | ₩200,577 | ₩205,701 | ₩200,134 | ₩204,185 | +1.80% | 197.5만 |
|---|
| 2026.07.27 | ₩197,129 | ₩202,106 | ₩197,129 | ₩198,927 | +0.91% | 150만 |
|---|
| 2026.07.24 | ₩196,753 | ₩199,007 | ₩193,735 | ₩198,149 | +0.71% | 104.8만 |
|---|
| 2026.07.23 | ₩193,467 | ₩196,660 | ₩193,400 | ₩195,077 | +0.83% | 167.2만 |
|---|
| 2026.07.22 | ₩195,144 | ₩196,042 | ₩193,534 | ₩194,580 | -0.29% | 182.7만 |
|---|
| 2026.07.21 | ₩197,183 | ₩197,773 | ₩194,205 | ₩195,251 | -0.98% | 119만 |
|---|
| 2026.07.20 | ₩198,390 | ₩198,390 | ₩195,774 | ₩197,572 | -0.41% | 77.1만 |
|---|
| 2026.07.17 | ₩201,744 | ₩204,869 | ₩198,028 | ₩198,752 | -1.48% | 84.4만 |
|---|
| 2026.07.16 | ₩194,983 | ₩201,838 | ₩194,272 | ₩201,663 | +3.43% | 116.9만 |
|---|
| 2026.07.15 | ₩196,485 | ₩198,175 | ₩193,695 | ₩194,030 | -1.25% | 117.6만 |
|---|
| 2026.07.14 | ₩195,962 | ₩196,190 | ₩194,634 | ₩195,184 | -0.40% | 109.3만 |
|---|
| 2026.07.13 | ₩193,359 | ₩196,110 | ₩193,359 | ₩194,942 | +0.82% | 87.1만 |
|---|
| 2026.07.10 | ₩192,098 | ₩193,842 | ₩191,267 | ₩193,118 | +0.53% | 87.7만 |
|---|
| 2026.07.09 | ₩193,386 | ₩194,996 | ₩190,905 | ₩191,401 | -1.03% | 75.9만 |
|---|
| 2026.07.08 | ₩197,129 | ₩197,129 | ₩192,541 | ₩193,158 | -2.01% | 71.7만 |
|---|
| 2026.07.07 | ₩197,290 | ₩200,590 | ₩196,619 | ₩198,175 | +0.45% | 56.1만 |
|---|
| 2026.07.06 | ₩199,812 | ₩199,812 | ₩194,433 | ₩196,042 | -1.89% | 71.6만 |
|---|
| 2026.07.02 | ₩199,678 | ₩200,818 | ₩198,511 | ₩200,335 | +0.33% | 78.2만 |
|---|
| 2026.07.01 | ₩195,506 | ₩198,564 | ₩195,506 | ₩197,585 | +1.06% | 97.1만 |
|---|
| 2026.06.30 | ₩196,901 | ₩196,901 | ₩194,218 | ₩194,916 | -1.01% | 135.9만 |
|---|
| 2026.06.29 | ₩199,168 | ₩199,168 | ₩196,472 | ₩198,886 | -0.14% | 100.1만 |
|---|
| 2026.06.26 | ₩198,564 | ₩200,724 | ₩198,216 | ₩200,161 | +0.80% | 166.8만 |
|---|
| 2026.06.25 | ₩197,062 | ₩197,920 | ₩193,239 | ₩197,451 | +0.20% | 132만 |
|---|
| 2026.06.24 | ₩199,919 | ₩200,000 | ₩193,936 | ₩195,667 | -2.13% | 169.7만 |
|---|
| 2026.06.23 | ₩196,606 | ₩199,235 | ₩195,546 | ₩198,216 | +0.82% | 127.2만 |
|---|
| 2026.06.22 | ₩193,829 | ₩197,169 | ₩193,829 | ₩195,962 | +1.10% | 138.1만 |
|---|
| 2026.06.18 | ₩194,580 | ₩196,660 | ₩193,494 | ₩194,956 | +0.19% | 260.7만 |
|---|
| 2026.06.17 | ₩195,184 | ₩196,163 | ₩191,535 | ₩193,064 | -1.09% | 156.2만 |
|---|
| 2026.06.16 | ₩199,973 | ₩200,308 | ₩196,096 | ₩196,391 | -1.79% | 138.2만 |
|---|
| 2026.06.15 | ₩201,153 | ₩201,153 | ₩196,512 | ₩196,727 | -2.20% | 124.9만 |
|---|
| 2026.06.12 | ₩200,657 | ₩203,501 | ₩199,973 | ₩202,025 | +0.68% | 89만 |
|---|
| 2026.06.11 | ₩201,918 | ₩203,434 | ₩199,463 | ₩201,569 | -0.17% | 130.7만 |
|---|
| 2026.06.10 | ₩198,953 | ₩203,568 | ₩198,953 | ₩200,684 | +0.87% | 130.5만 |
|---|
| 2026.06.09 | ₩196,284 | ₩201,757 | ₩195,881 | ₩198,846 | +1.31% | 166.3만 |
|---|
| 2026.06.08 | ₩195,734 | ₩195,734 | ₩193,051 | ₩194,513 | -0.62% | 85.8만 |
|---|
| 2026.06.05 | ₩194,500 | ₩197,947 | ₩194,111 | ₩194,929 | +0.22% | 132.2만 |
|---|
| 2026.06.04 | ₩195,170 | ₩196,552 | ₩193,024 | ₩195,680 | +0.26% | 74.7만 |
|---|
| 2026.06.03 | ₩191,320 | ₩195,372 | ₩191,253 | ₩191,884 | +0.29% | 121.5만 |
|---|
| 2026.06.02 | ₩188,396 | ₩190,945 | ₩187,645 | ₩190,878 | +1.32% | 81.8만 |
|---|
| 2026.06.01 | ₩191,656 | ₩192,420 | ₩188,128 | ₩188,235 | -1.78% | 72.9만 |
|---|
| 2026.05.29 | ₩194,379 | ₩195,278 | ₩192,233 | ₩193,588 | -0.41% | 128.6만 |
|---|
| 2026.05.28 | ₩193,480 | ₩197,491 | ₩191,133 | ₩195,600 | +1.10% | 79.6만 |
|---|
| 2026.05.27 | ₩193,601 | ₩195,492 | ₩192,192 | ₩193,749 | +0.08% | 82.2만 |
|---|
| 2026.05.26 | ₩192,407 | ₩193,977 | ₩191,159 | ₩193,158 | +0.39% | 96.8만 |
|---|
| 2026.05.22 | ₩193,950 | ₩195,090 | ₩190,864 | ₩192,233 | -0.89% | 80.2만 |
|---|
| 2026.05.21 | ₩189,335 | ₩193,172 | ₩187,967 | ₩193,051 | +1.96% | 185.2만 |
|---|
| 2026.05.20 | ₩187,189 | ₩193,494 | ₩187,189 | ₩190,824 | +1.94% | 107.3만 |
|---|
| 2026.05.19 | ₩186,156 | ₩188,731 | ₩183,714 | ₩188,222 | +1.11% | 93.6만 |
|---|
| 2026.05.18 | ₩184,975 | ₩187,363 | ₩183,379 | ₩186,827 | +1.00% | 90.9만 |
|---|
| 2026.05.15 | ₩188,812 | ₩189,523 | ₩183,366 | ₩183,647 | -2.74% | 101만 |
|---|
| 2026.05.14 | ₩192,675 | ₩194,379 | ₩189,670 | ₩190,744 | -1.00% | 95.3만 |
|---|
| 2026.05.13 | ₩193,373 | ₩193,453 | ₩190,234 | ₩191,039 | -1.21% | 76.1만 |
|---|
| 2026.05.12 | ₩194,433 | ₩195,318 | ₩191,361 | ₩194,231 | -0.10% | 77만 |
|---|
| 2026.05.11 | ₩192,944 | ₩194,285 | ₩192,353 | ₩193,950 | +0.52% | 93.9만 |
|---|
| 2026.05.08 | ₩192,555 | ₩194,003 | ₩191,938 | ₩192,233 | -0.17% | 64.7만 |
|---|
| 2026.05.07 | ₩192,595 | ₩193,494 | ₩190,663 | ₩192,192 | -0.21% | 126.3만 |
|---|
| 2026.05.06 | ₩190,341 | ₩195,251 | ₩188,638 | ₩192,970 | +1.38% | 114.3만 |
|---|
| 2026.05.05 | ₩187,336 | ₩188,396 | ₩185,888 | ₩187,524 | +0.10% | 101.9만 |
|---|
| 2026.05.04 | ₩189,120 | ₩190,113 | ₩186,223 | ₩186,907 | -1.17% | 78.2만 |
|---|
| 2026.05.01 | ₩192,581 | ₩192,702 | ₩190,113 | ₩190,516 | -1.07% | 108.4만 |
|---|
| 2026.04.30 | ₩187,430 | ₩192,783 | ₩187,229 | ₩192,273 | +2.58% | 191.5만 |
|---|
| 2026.04.29 | ₩187,766 | ₩190,972 | ₩186,223 | ₩188,517 | +0.40% | 198.7만 |
|---|
| 2026.04.28 | ₩188,275 | ₩190,019 | ₩185,123 | ₩189,174 | +0.48% | 252.5만 |
|---|
| 2026.04.27 | ₩190,556 | ₩191,562 | ₩187,148 | ₩187,189 | -1.77% | 113.8만 |
|---|
| 2026.04.24 | ₩191,481 | ₩192,809 | ₩189,845 | ₩190,609 | -0.46% | 127.7만 |
|---|
| 2026.04.23 | ₩190,999 | ₩192,353 | ₩188,919 | ₩191,374 | +0.20% | 144.7만 |
|---|
| 2026.04.22 | ₩193,695 | ₩194,540 | ₩188,544 | ₩189,536 | -2.15% | 120.1만 |
|---|
| 2026.04.21 | ₩196,740 | ₩197,531 | ₩192,689 | ₩192,689 | -2.06% | 126.7만 |
|---|
| 2026.04.20 | ₩193,869 | ₩197,156 | ₩193,292 | ₩197,129 | +1.68% | 108.3만 |
|---|
| 2026.04.17 | ₩189,885 | ₩196,110 | ₩189,885 | ₩194,996 | +2.69% | 114.1만 |
|---|
| 2026.04.16 | ₩189,966 | ₩191,012 | ₩189,040 | ₩190,006 | +0.02% | 80만 |
|---|
| 2026.04.15 | ₩188,691 | ₩189,308 | ₩186,317 | ₩189,228 | +0.28% | 127.5만 |
|---|
| 2026.04.14 | ₩187,497 | ₩190,100 | ₩186,505 | ₩189,724 | +1.19% | 102.5만 |
|---|
| 2026.04.13 | ₩185,109 | ₩187,685 | ₩183,929 | ₩187,470 | +1.28% | 82.8만 |
|---|
| 2026.04.10 | ₩187,269 | ₩188,852 | ₩185,445 | ₩186,290 | -0.52% | 97.2만 |
|---|
| 2026.04.09 | ₩183,446 | ₩187,296 | ₩183,352 | ₩186,746 | +1.80% | 129.9만 |
|---|
| 2026.04.08 | ₩181,380 | ₩186,250 | ₩181,192 | ₩184,761 | +1.86% | 170.1만 |
|---|
| 2026.04.07 | ₩179,623 | ₩180,240 | ₩177,342 | ₩178,348 | -0.71% | 116.3만 |
|---|
| 2026.04.06 | ₩179,676 | ₩180,548 | ₩178,429 | ₩179,837 | +0.09% | 53.6만 |
|---|
| 2026.04.02 | ₩177,087 | ₩180,052 | ₩176,283 | ₩179,569 | +1.40% | 85.8만 |
|---|
| 2026.04.01 | ₩175,505 | ₩178,067 | ₩174,955 | ₩177,731 | +1.27% | 112.9만 |
|---|
| 2026.03.31 | ₩174,109 | ₩177,047 | ₩172,044 | ₩175,907 | +1.03% | 149.4만 |
|---|
| 2026.03.30 | ₩175,478 | ₩176,712 | ₩171,265 | ₩172,084 | -1.93% | 99.8만 |
|---|
| 2026.03.27 | ₩174,579 | ₩176,028 | ₩172,768 | ₩172,996 | -0.91% | 110.7만 |
|---|
| 2026.03.26 | ₩173,479 | ₩176,752 | ₩173,305 | ₩175,048 | +0.90% | 100.7만 |
|---|
| 2026.03.25 | ₩175,464 | ₩176,055 | ₩171,239 | ₩174,378 | -0.62% | 125.1만 |
|---|
| 2026.03.24 | ₩175,357 | ₩176,792 | ₩173,626 | ₩174,109 | -0.71% | 148.1만 |
|---|
| 2026.03.23 | ₩178,550 | ₩180,468 | ₩175,679 | ₩176,846 | -0.95% | 138만 |
|---|
| 2026.03.20 | ₩181,152 | ₩182,534 | ₩173,680 | ₩174,740 | -3.54% | 210.2만 |
|---|
| 2026.03.19 | ₩182,333 | ₩183,835 | ₩181,098 | ₩182,427 | +0.05% | 108.9만 |
|---|
| 2026.03.18 | ₩185,472 | ₩186,853 | ₩182,708 | ₩182,936 | -1.37% | 116만 |
|---|
| 2026.03.17 | ₩192,394 | ₩192,394 | ₩184,908 | ₩185,606 | -3.53% | 211.8만 |
|---|
| 2026.03.16 | ₩190,167 | ₩191,602 | ₩185,981 | ₩187,135 | -1.59% | 153.4만 |
|---|
| 2026.03.13 | ₩190,797 | ₩191,253 | ₩188,436 | ₩189,644 | -0.60% | 83.9만 |
|---|
| 2026.03.12 | ₩187,725 | ₩189,952 | ₩186,142 | ₩188,047 | +0.17% | 150.5만 |
|---|
| 2026.03.11 | ₩195,801 | ₩195,801 | ₩188,986 | ₩189,845 | -3.04% | 127.1만 |
|---|
| 2026.03.10 | ₩195,841 | ₩199,128 | ₩193,641 | ₩196,767 | +0.47% | 98.5만 |
|---|
| 2026.03.09 | ₩194,768 | ₩197,129 | ₩190,677 | ₩196,244 | +0.76% | 88.9만 |
|---|
| 2026.03.06 | ₩197,666 | ₩197,666 | ₩193,990 | ₩196,686 | -0.50% | 105.1만 |
|---|
| 2026.03.05 | ₩198,269 | ₩198,833 | ₩196,834 | ₩197,867 | -0.20% | 83.1만 |
|---|
| 2026.03.04 | ₩200,255 | ₩201,918 | ₩197,062 | ₩201,703 | +0.72% | 91.4만 |
|---|
| 2026.03.03 | ₩201,207 | ₩202,642 | ₩197,424 | ₩200,899 | -0.15% | 85.2만 |
|---|
| 2026.03.02 | ₩200,603 | ₩205,902 | ₩200,268 | ₩204,775 | +2.08% | 121.1만 |
|---|
| 2026.02.27 | ₩197,196 | ₩203,353 | ₩196,767 | ₩202,602 | +2.74% | 179.4만 |
|---|
| 2026.02.26 | ₩198,417 | ₩199,611 | ₩196,660 | ₩198,055 | -0.18% | 94.6만 |
|---|
| 2026.02.25 | ₩201,516 | ₩201,757 | ₩196,914 | ₩197,022 | -2.23% | 108.8만 |
|---|
| 2026.02.24 | ₩201,341 | ₩202,589 | ₩198,900 | ₩200,791 | -0.27% | 113.1만 |
|---|
| 2026.02.23 | ₩204,105 | ₩208,183 | ₩200,657 | ₩201,771 | -1.14% | 170.2만 |
|---|
| 2026.02.20 | ₩201,583 | ₩205,513 | ₩196,445 | ₩204,910 | +1.65% | 226.6만 |
|---|
| 2026.02.19 | ₩192,273 | ₩196,539 | ₩192,273 | ₩195,975 | +1.93% | 132.2만 |
|---|
| 2026.02.18 | ₩197,907 | ₩199,517 | ₩194,218 | ₩194,755 | -1.59% | 162.8만 |
|---|
| 2026.02.17 | ₩197,397 | ₩199,919 | ₩195,747 | ₩198,323 | +0.47% | 132.5만 |
|---|
| 2026.02.13 | ₩192,635 | ₩196,431 | ₩188,544 | ₩196,338 | +1.92% | 216.1만 |
|---|
| 2026.02.12 | ₩191,911 | ₩195,251 | ₩190,489 | ₩193,628 | +0.89% | 223.1만 |
|---|
| 2026.02.11 | ₩189,442 | ₩191,200 | ₩187,377 | ₩191,133 | +0.89% | 105.2만 |
|---|
| 2026.02.10 | ₩188,517 | ₩191,401 | ₩186,209 | ₩189,738 | +0.65% | 107.1만 |
|---|
| 2026.02.09 | ₩188,597 | ₩189,174 | ₩186,531 | ₩188,289 | -0.16% | 91.3만 |
|---|
| 2026.02.06 | ₩186,867 | ₩188,450 | ₩185,888 | ₩187,819 | +0.51% | 126만 |
|---|
| 2026.02.05 | ₩187,283 | ₩188,463 | ₩184,720 | ₩185,847 | -0.77% | 130만 |
|---|
| 2026.02.04 | ₩186,250 | ₩191,428 | ₩185,297 | ₩190,100 | +2.07% | 173.7만 |
|---|
| 2026.02.03 | ₩182,051 | ₩187,350 | ₩181,662 | ₩185,284 | +1.78% | 188.8만 |
|---|
| 2026.02.02 | ₩184,841 | ₩185,472 | ₩181,219 | ₩181,367 | -1.88% | 109.2만 |
|---|
| 2026.01.30 | ₩185,136 | ₩185,405 | ₩182,856 | ₩185,083 | -0.03% | 228.9만 |
|---|
| 2026.01.29 | ₩184,881 | ₩187,135 | ₩183,446 | ₩186,290 | +0.76% | 166만 |
|---|
| 2026.01.28 | ₩188,329 | ₩189,402 | ₩183,339 | ₩183,996 | -2.30% | 95.9만 |
|---|
| 2026.01.27 | ₩186,920 | ₩188,705 | ₩186,102 | ₩187,524 | +0.32% | 118.9만 |
|---|
| 2026.01.26 | ₩189,952 | ₩190,529 | ₩187,631 | ₩187,927 | -1.07% | 96.9만 |
|---|
| 2026.01.23 | ₩193,588 | ₩193,816 | ₩189,657 | ₩189,845 | -1.93% | 122.9만 |
|---|
| 2026.01.22 | ₩194,875 | ₩196,244 | ₩192,541 | ₩192,850 | -1.04% | 120.2만 |
|---|
| 2026.01.21 | ₩195,935 | ₩196,700 | ₩193,024 | ₩195,077 | -0.44% | 168.1만 |
|---|
| 2026.01.20 | ₩199,651 | ₩199,651 | ₩195,211 | ₩195,224 | -2.22% | 165.8만 |
|---|
| 2026.01.16 | ₩195,935 | ₩201,207 | ₩194,634 | ₩199,705 | +1.92% | 167.7만 |
|---|
| 2026.01.15 | ₩195,157 | ₩197,545 | ₩191,870 | ₩197,370 | +1.13% | 127.1만 |
|---|
| 2026.01.14 | ₩188,047 | ₩194,728 | ₩187,806 | ₩194,138 | +3.24% | 172.9만 |
|---|
| 2026.01.13 | ₩187,108 | ₩188,678 | ₩184,103 | ₩188,477 | +0.73% | 115.8만 |
|---|
| 2026.01.12 | ₩187,377 | ₩189,818 | ₩186,531 | ₩188,302 | +0.49% | 113.7만 |
|---|
| 2026.01.09 | ₩182,990 | ₩187,564 | ₩182,990 | ₩186,733 | +2.05% | 130.8만 |
|---|
| 2026.01.08 | ₩177,637 | ₩183,433 | ₩177,034 | ₩182,909 | +2.97% | 162.2만 |
|---|
| 2026.01.07 | ₩182,520 | ₩183,151 | ₩178,644 | ₩179,596 | -1.60% | 150.2만 |
|---|
| 2026.01.06 | ₩173,600 | ₩183,218 | ₩173,600 | ₩181,716 | +4.68% | 158.3만 |
|---|
| 2026.01.05 | ₩175,156 | ₩177,262 | ₩174,646 | ₩175,867 | +0.41% | 159.7만 |
|---|
| 2026.01.02 | ₩174,472 | ₩175,853 | ₩173,519 | ₩175,692 | +0.70% | 142.9만 |
|---|
| 2025.12.31 | ₩176,403 | ₩176,739 | ₩174,646 | ₩174,686 | -0.97% | 80.7만 |
|---|
| 2025.12.30 | ₩175,075 | ₩176,698 | ₩174,391 | ₩176,484 | +0.80% | 73.5만 |
|---|
| 2025.12.29 | ₩176,256 | ₩176,269 | ₩174,767 | ₩175,384 | -0.49% | 70.9만 |
|---|
| 2025.12.26 | ₩174,565 | ₩175,706 | ₩174,163 | ₩175,451 | +0.51% | 53.2만 |
|---|
| 2025.12.24 | ₩173,398 | ₩175,209 | ₩173,224 | ₩174,740 | +0.77% | 49.7만 |
|---|
| 2025.12.23 | ₩175,598 | ₩175,733 | ₩173,237 | ₩173,586 | -1.15% | 133.1만 |
|---|
| 2025.12.22 | ₩173,761 | ₩176,645 | ₩173,076 | ₩175,411 | +0.95% | 115.3만 |
|---|
| 2025.12.19 | ₩175,115 | ₩175,826 | ₩173,546 | ₩174,485 | -0.36% | 288.1만 |
|---|
| 2025.12.18 | ₩177,356 | ₩177,959 | ₩175,089 | ₩175,585 | -1.00% | 122.5만 |
|---|
| 2025.12.17 | ₩176,202 | ₩178,912 | ₩173,653 | ₩176,913 | +0.40% | 157.2만 |
|---|
| 2025.12.16 | ₩178,778 | ₩179,475 | ₩175,276 | ₩175,330 | -1.93% | 133.8만 |
|---|
| 2025.12.15 | ₩179,073 | ₩179,972 | ₩177,637 | ₩178,818 | -0.14% | 162.6만 |
|---|
| 2025.12.12 | ₩180,079 | ₩180,669 | ₩179,153 | ₩180,401 | +0.18% | 172.9만 |
|---|
| 2025.12.11 | ₩175,545 | ₩178,483 | ₩174,726 | ₩178,442 | +1.65% | 135.1만 |
|---|
| 2025.12.10 | ₩170,125 | ₩174,646 | ₩170,125 | ₩174,083 | +2.33% | 192.5만 |
|---|
| 2025.12.09 | ₩172,714 | ₩174,123 | ₩168,636 | ₩169,951 | -1.60% | 153.9만 |
|---|
| 2025.12.08 | ₩173,385 | ₩174,955 | ₩172,285 | ₩172,433 | -0.55% | 110.4만 |
|---|
| 2025.12.05 | ₩174,726 | ₩175,451 | ₩173,372 | ₩173,801 | -0.53% | 115.8만 |
|---|
| 2025.12.04 | ₩177,181 | ₩177,919 | ₩175,585 | ₩175,853 | -0.75% | 97.5만 |
|---|
| 2025.12.03 | ₩178,228 | ₩179,287 | ₩176,980 | ₩177,396 | -0.47% | 99.2만 |
|---|
| 2025.12.02 | ₩177,758 | ₩178,429 | ₩175,746 | ₩177,772 | +0.01% | 99.7만 |
|---|
| 2025.12.01 | ₩177,409 | ₩178,778 | ₩175,947 | ₩176,994 | -0.23% | 99.3만 |
|---|
| 2025.11.28 | ₩178,174 | ₩180,280 | ₩178,174 | ₩178,644 | +0.26% | 37.1만 |
|---|
| 2025.11.26 | ₩177,396 | ₩179,891 | ₩177,396 | ₩178,805 | +0.79% | 93.7만 |
|---|
| 2025.11.25 | ₩175,987 | ₩179,086 | ₩175,934 | ₩177,570 | +0.90% | 98.1만 |
|---|
| 2025.11.24 | ₩176,645 | ₩177,342 | ₩173,747 | ₩174,861 | -1.01% | 112.6만 |
|---|
| 2025.11.21 | ₩173,573 | ₩178,764 | ₩173,519 | ₩176,350 | +1.60% | 115.4만 |
|---|
| 2025.11.20 | ₩174,861 | ₩175,223 | ₩172,057 | ₩172,795 | -1.18% | 149.1만 |
|---|
| 2025.11.19 | ₩175,639 | ₩175,639 | ₩171,936 | ₩173,613 | -1.15% | 83.8만 |
|---|
| 2025.11.18 | ₩174,565 | ₩175,894 | ₩173,063 | ₩174,847 | +0.16% | 87.8만 |
|---|
| 2025.11.17 | ₩178,778 | ₩178,885 | ₩174,659 | ₩175,129 | -2.04% | 113.9만 |
|---|
| 2025.11.14 | ₩177,839 | ₩178,845 | ₩176,645 | ₩178,295 | +0.26% | 117.1만 |
|---|
| 2025.11.13 | ₩177,745 | ₩179,194 | ₩176,685 | ₩176,994 | -0.42% | 120.2만 |
|---|
| 2025.11.12 | ₩179,059 | ₩180,495 | ₩177,302 | ₩177,919 | -0.64% | 174.5만 |
|---|
| 2025.11.11 | ₩176,417 | ₩179,717 | ₩176,417 | ₩179,663 | +1.84% | 124.8만 |
|---|
| 2025.11.10 | ₩177,168 | ₩178,416 | ₩173,372 | ₩175,062 | -1.19% | 95.4만 |
|---|
| 2025.11.07 | ₩176,591 | ₩178,858 | ₩175,142 | ₩178,657 | +1.17% | 86.7만 |
|---|
| 2025.11.06 | ₩177,342 | ₩178,469 | ₩175,437 | ₩175,813 | -0.86% | 105.5만 |
|---|
| 2025.11.05 | ₩177,047 | ₩178,805 | ₩176,457 | ₩178,429 | +0.78% | 138.1만 |
|---|
| 2025.11.04 | ₩176,672 | ₩176,672 | ₩174,015 | ₩176,296 | -0.21% | 133.4만 |
|---|
| 2025.11.03 | ₩177,034 | ₩178,241 | ₩174,726 | ₩176,001 | -0.58% | 157.6만 |
|---|
| 2025.10.31 | ₩179,516 | ₩181,420 | ₩178,442 | ₩179,140 | -0.21% | 255.1만 |
|---|
| 2025.10.30 | ₩184,573 | ₩186,464 | ₩175,290 | ₩180,830 | -2.03% | 303만 |
|---|
| 2025.10.29 | ₩194,916 | ₩196,566 | ₩189,858 | ₩190,167 | -2.44% | 122.8만 |
|---|
| 2025.10.28 | ₩200,644 | ₩200,644 | ₩196,847 | ₩197,089 | -1.77% | 68.6만 |
|---|
| 2025.10.27 | ₩201,006 | ₩201,636 | ₩199,812 | ₩200,563 | -0.22% | 89만 |
|---|
| 2025.10.24 | ₩203,984 | ₩204,762 | ₩201,516 | ₩201,569 | -1.18% | 60.4만 |
|---|
| 2025.10.23 | ₩204,936 | ₩204,936 | ₩200,523 | ₩202,307 | -1.28% | 57.6만 |
|---|
| 2025.10.22 | ₩201,824 | ₩204,641 | ₩201,516 | ₩204,024 | +1.09% | 71.6만 |
|---|
| 2025.10.21 | ₩203,541 | ₩204,024 | ₩201,636 | ₩201,958 | -0.78% | 78.9만 |
|---|
| 2025.10.20 | ₩204,400 | ₩205,862 | ₩201,797 | ₩203,192 | -0.59% | 74.2만 |
|---|
| 2025.10.17 | ₩203,635 | ₩204,708 | ₩201,771 | ₩203,286 | -0.17% | 119.1만 |
|---|
| 2025.10.16 | ₩200,805 | ₩205,164 | ₩199,973 | ₩203,903 | +1.54% | 96.1만 |
|---|
| 2025.10.15 | ₩199,544 | ₩203,971 | ₩199,128 | ₩200,134 | +0.30% | 116.1만 |
|---|
| 2025.10.14 | ₩195,103 | ₩199,410 | ₩194,151 | ₩198,323 | +1.65% | 128.4만 |
|---|
| 2025.10.13 | ₩190,945 | ₩194,849 | ₩190,824 | ₩194,540 | +1.88% | 116.3만 |
|---|
| 2025.10.10 | ₩191,830 | ₩194,205 | ₩190,059 | ₩190,462 | -0.71% | 104만 |
|---|