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 | ₩178,714 | ₩180,197 | ₩177,966 | ₩179,944 | +0.69% | 116.1만 |
| 2026.10.08 | ₩176,001 | ₩178,113 | ₩174,451 | ₩177,899 | +1.08% | 259.6만 |
| 2026.10.07 | ₩177,992 | ₩179,289 | ₩175,828 | ₩176,001 | -1.12% | 146.6만 |
| 2026.10.06 | ₩178,340 | ₩181,133 | ₩177,618 | ₩178,928 | +0.33% | 168.9만 |
| 2026.10.05 | ₩177,952 | ₩178,861 | ₩176,228 | ₩177,618 | -0.19% | 111.8만 |
| 2026.10.02 | ₩179,436 | ₩180,652 | ₩177,645 | ₩178,073 | -0.76% | 99.9만 |
| 2026.10.01 | ₩175,280 | ₩178,353 | ₩174,585 | ₩177,845 | +1.46% | 165.1만 |
| 2026.09.30 | ₩179,650 | ₩179,650 | ₩175,293 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩175,747 |
| -2.17% |
| 125.4만 |
| 2026.09.29 | ₩175,133 | ₩178,995 | ₩174,665 | ₩178,393 | +1.86% | 149.7만 |
|---|
| 2026.09.28 | ₩177,805 | ₩178,500 | ₩174,758 | ₩175,975 | -1.03% | 120.7만 |
|---|
| 2026.09.25 | ₩177,004 | ₩178,246 | ₩175,774 | ₩178,206 | +0.68% | 106.1만 |
|---|
| 2026.09.24 | ₩179,409 | ₩180,211 | ₩176,416 | ₩176,710 | -1.50% | 145.2만 |
|---|
| 2026.09.23 | ₩178,794 | ₩180,465 | ₩177,712 | ₩178,861 | +0.04% | 241.1만 |
|---|
| 2026.09.22 | ₩184,367 | ₩184,835 | ₩180,037 | ₩180,398 | -2.15% | 210.6만 |
|---|
| 2026.09.21 | ₩183,271 | ₩184,968 | ₩182,590 | ₩183,699 | +0.23% | 138.4만 |
|---|
| 2026.09.18 | ₩185,089 | ₩186,478 | ₩182,697 | ₩182,697 | -1.29% | 312만 |
|---|
| 2026.09.17 | ₩184,567 | ₩185,944 | ₩183,953 | ₩185,797 | +0.67% | 134.5만 |
|---|
| 2026.09.16 | ₩182,429 | ₩185,222 | ₩181,534 | ₩182,322 | -0.06% | 111.1만 |
|---|
| 2026.09.15 | ₩184,314 | ₩186,037 | ₩182,362 | ₩183,485 | -0.45% | 130.4만 |
|---|
| 2026.09.14 | ₩185,356 | ₩187,628 | ₩183,659 | ₩186,291 | +0.50% | 229.8만 |
|---|
| 2026.09.11 | ₩183,672 | ₩185,356 | ₩182,109 | ₩183,939 | +0.15% | 186.4만 |
|---|
| 2026.09.10 | ₩181,039 | ₩183,285 | ₩180,625 | ₩182,349 | +0.72% | 213.4만 |
|---|
| 2026.09.09 | ₩186,238 | ₩187,347 | ₩181,106 | ₩181,253 | -2.68% | 85.8만 |
|---|
| 2026.09.08 | ₩185,089 | ₩187,695 | ₩185,089 | ₩185,971 | +0.48% | 114만 |
|---|
| 2026.09.04 | ₩187,427 | ₩189,552 | ₩185,944 | ₩186,091 | -0.71% | 96.7만 |
|---|
| 2026.09.03 | ₩188,817 | ₩189,272 | ₩186,519 | ₩188,403 | -0.22% | 100.3만 |
|---|
| 2026.09.02 | ₩186,759 | ₩187,989 | ₩184,314 | ₩187,000 | +0.13% | 117.5만 |
|---|
| 2026.09.01 | ₩188,536 | ₩189,713 | ₩185,690 | ₩187,254 | -0.68% | 156.2만 |
|---|
| 2026.08.31 | ₩189,726 | ₩190,394 | ₩186,933 | ₩188,563 | -0.61% | 121.7만 |
|---|
| 2026.08.28 | ₩191,530 | ₩192,158 | ₩190,728 | ₩190,982 | -0.29% | 81.3만 |
|---|
| 2026.08.27 | ₩193,013 | ₩194,149 | ₩190,448 | ₩190,822 | -1.14% | 100.5만 |
|---|
| 2026.08.26 | ₩193,521 | ₩194,858 | ₩192,198 | ₩192,559 | -0.50% | 72.6만 |
|---|
| 2026.08.25 | ₩195,365 | ₩196,435 | ₩192,906 | ₩193,601 | -0.90% | 86.8만 |
|---|
| 2026.08.24 | ₩195,152 | ₩197,504 | ₩193,628 | ₩195,446 | +0.15% | 78.2만 |
|---|
| 2026.08.21 | ₩196,982 | ₩197,276 | ₩195,325 | ₩196,194 | -0.40% | 64.4만 |
|---|
| 2026.08.20 | ₩196,034 | ₩198,292 | ₩195,740 | ₩196,795 | +0.39% | 66.5만 |
|---|
| 2026.08.19 | ₩197,744 | ₩200,417 | ₩197,196 | ₩197,664 | -0.04% | 79.6만 |
|---|
| 2026.08.18 | ₩198,720 | ₩198,867 | ₩196,247 | ₩196,341 | -1.20% | 73.2만 |
|---|
| 2026.08.17 | ₩196,769 | ₩197,383 | ₩195,419 | ₩196,301 | -0.24% | 73.1만 |
|---|
| 2026.08.14 | ₩198,787 | ₩200,444 | ₩197,611 | ₩197,651 | -0.57% | 85.1만 |
|---|
| 2026.08.13 | ₩197,611 | ₩199,856 | ₩196,795 | ₩199,655 | +1.03% | 57.4만 |
|---|
| 2026.08.12 | ₩195,820 | ₩196,996 | ₩194,109 | ₩196,127 | +0.16% | 82.1만 |
|---|
| 2026.08.11 | ₩195,098 | ₩197,357 | ₩194,791 | ₩195,846 | +0.38% | 56.1만 |
|---|
| 2026.08.10 | ₩198,185 | ₩198,185 | ₩194,229 | ₩195,993 | -1.11% | 81만 |
|---|
| 2026.08.07 | ₩199,775 | ₩202,261 | ₩198,934 | ₩199,842 | +0.03% | 87.3만 |
|---|
| 2026.08.06 | ₩203,932 | ₩203,932 | ₩199,401 | ₩199,842 | -2.01% | 96.5만 |
|---|
| 2026.08.05 | ₩200,911 | ₩201,045 | ₩198,439 | ₩200,510 | -0.20% | 89.9만 |
|---|
| 2026.08.04 | ₩198,292 | ₩200,671 | ₩196,916 | ₩200,270 | +1.00% | 120.9만 |
|---|
| 2026.08.03 | ₩199,121 | ₩201,620 | ₩198,880 | ₩200,096 | +0.49% | 168.9만 |
|---|
| 2026.07.31 | ₩198,052 | ₩198,960 | ₩194,737 | ₩197,838 | -0.11% | 157.6만 |
|---|
| 2026.07.30 | ₩204,252 | ₩204,252 | ₩195,780 | ₩198,065 | -3.03% | 202.1만 |
|---|
| 2026.07.29 | ₩207,981 | ₩212,324 | ₩203,531 | ₩204,266 | -1.79% | 278.3만 |
|---|
| 2026.07.28 | ₩199,816 | ₩204,921 | ₩199,375 | ₩203,410 | +1.80% | 197.5만 |
|---|
| 2026.07.27 | ₩196,381 | ₩201,339 | ₩196,381 | ₩198,172 | +0.91% | 150만 |
|---|
| 2026.07.24 | ₩196,007 | ₩198,252 | ₩193,000 | ₩197,397 | +0.71% | 104.8만 |
|---|
| 2026.07.23 | ₩192,733 | ₩195,913 | ₩192,666 | ₩194,336 | +0.83% | 167.2만 |
|---|
| 2026.07.22 | ₩194,403 | ₩195,299 | ₩192,800 | ₩193,842 | -0.29% | 182.7만 |
|---|
| 2026.07.21 | ₩196,435 | ₩197,022 | ₩193,468 | ₩194,510 | -0.98% | 119만 |
|---|
| 2026.07.20 | ₩197,637 | ₩197,637 | ₩195,031 | ₩196,822 | -0.41% | 77.1만 |
|---|
| 2026.07.17 | ₩200,978 | ₩204,092 | ₩197,276 | ₩197,998 | -1.48% | 84.4만 |
|---|
| 2026.07.16 | ₩194,243 | ₩201,072 | ₩193,535 | ₩200,898 | +3.43% | 116.9만 |
|---|
| 2026.07.15 | ₩195,740 | ₩197,423 | ₩192,960 | ₩193,294 | -1.25% | 117.6만 |
|---|
| 2026.07.14 | ₩195,218 | ₩195,446 | ₩193,895 | ₩194,443 | -0.40% | 109.3만 |
|---|
| 2026.07.13 | ₩192,626 | ₩195,365 | ₩192,626 | ₩194,203 | +0.82% | 87.1만 |
|---|
| 2026.07.10 | ₩191,370 | ₩193,107 | ₩190,541 | ₩192,385 | +0.53% | 87.7만 |
|---|
| 2026.07.09 | ₩192,653 | ₩194,256 | ₩190,180 | ₩190,675 | -1.03% | 75.9만 |
|---|
| 2026.07.08 | ₩196,381 | ₩196,381 | ₩191,811 | ₩192,425 | -2.01% | 71.7만 |
|---|
| 2026.07.07 | ₩196,541 | ₩199,829 | ₩195,873 | ₩197,423 | +0.45% | 56.1만 |
|---|
| 2026.07.06 | ₩199,054 | ₩199,054 | ₩193,695 | ₩195,299 | -1.89% | 71.6만 |
|---|
| 2026.07.02 | ₩198,920 | ₩200,056 | ₩197,758 | ₩199,575 | +0.33% | 78.2만 |
|---|
| 2026.07.01 | ₩194,764 | ₩197,811 | ₩194,764 | ₩196,835 | +1.06% | 97.1만 |
|---|
| 2026.06.30 | ₩196,154 | ₩196,154 | ₩193,481 | ₩194,176 | -1.01% | 135.9만 |
|---|
| 2026.06.29 | ₩198,412 | ₩198,412 | ₩195,726 | ₩198,132 | -0.14% | 100.1만 |
|---|
| 2026.06.26 | ₩197,811 | ₩199,963 | ₩197,464 | ₩199,401 | +0.80% | 166.8만 |
|---|
| 2026.06.25 | ₩196,314 | ₩197,169 | ₩192,506 | ₩196,702 | +0.20% | 132만 |
|---|
| 2026.06.24 | ₩199,161 | ₩199,241 | ₩193,200 | ₩194,924 | -2.13% | 169.7만 |
|---|
| 2026.06.23 | ₩195,860 | ₩198,479 | ₩194,804 | ₩197,464 | +0.82% | 127.2만 |
|---|
| 2026.06.22 | ₩193,094 | ₩196,421 | ₩193,094 | ₩195,218 | +1.10% | 138.1만 |
|---|
| 2026.06.18 | ₩193,842 | ₩195,913 | ₩192,759 | ₩194,216 | +0.19% | 260.7만 |
|---|
| 2026.06.17 | ₩194,443 | ₩195,419 | ₩190,808 | ₩192,332 | -1.09% | 156.2만 |
|---|
| 2026.06.16 | ₩199,214 | ₩199,548 | ₩195,352 | ₩195,646 | -1.79% | 138.2만 |
|---|
| 2026.06.15 | ₩200,390 | ₩200,390 | ₩195,766 | ₩195,980 | -2.20% | 124.9만 |
|---|
| 2026.06.12 | ₩199,896 | ₩202,729 | ₩199,214 | ₩201,259 | +0.68% | 89만 |
|---|
| 2026.06.11 | ₩201,152 | ₩202,662 | ₩198,706 | ₩200,804 | -0.17% | 130.7만 |
|---|
| 2026.06.10 | ₩198,199 | ₩202,796 | ₩198,199 | ₩199,922 | +0.87% | 130.5만 |
|---|
| 2026.06.09 | ₩195,539 | ₩200,992 | ₩195,138 | ₩198,092 | +1.31% | 166.3만 |
|---|
| 2026.06.08 | ₩194,991 | ₩194,991 | ₩192,318 | ₩193,775 | -0.62% | 85.8만 |
|---|
| 2026.06.05 | ₩193,762 | ₩197,196 | ₩193,374 | ₩194,189 | +0.22% | 132.2만 |
|---|
| 2026.06.04 | ₩194,430 | ₩195,806 | ₩192,292 | ₩194,938 | +0.26% | 74.7만 |
|---|
| 2026.06.03 | ₩190,595 | ₩194,630 | ₩190,528 | ₩191,156 | +0.29% | 121.5만 |
|---|
| 2026.06.02 | ₩187,681 | ₩190,220 | ₩186,933 | ₩190,154 | +1.32% | 81.8만 |
|---|
| 2026.06.01 | ₩190,929 | ₩191,690 | ₩187,414 | ₩187,521 | -1.78% | 72.9만 |
|---|
| 2026.05.29 | ₩193,641 | ₩194,537 | ₩191,503 | ₩192,853 | -0.41% | 128.6만 |
|---|
| 2026.05.28 | ₩192,746 | ₩196,742 | ₩190,407 | ₩194,858 | +1.10% | 79.6만 |
|---|
| 2026.05.27 | ₩192,866 | ₩194,751 | ₩191,463 | ₩193,013 | +0.08% | 82.2만 |
|---|
| 2026.05.26 | ₩191,677 | ₩193,241 | ₩190,434 | ₩192,425 | +0.39% | 96.8만 |
|---|
| 2026.05.22 | ₩193,214 | ₩194,350 | ₩190,140 | ₩191,503 | -0.89% | 80.2만 |
|---|
| 2026.05.21 | ₩188,617 | ₩192,439 | ₩187,254 | ₩192,318 | +1.96% | 185.2만 |
|---|
| 2026.05.20 | ₩186,478 | ₩192,759 | ₩186,478 | ₩190,100 | +1.94% | 107.3만 |
|---|
| 2026.05.19 | ₩185,449 | ₩188,015 | ₩183,017 | ₩187,507 | +1.11% | 93.6만 |
|---|
| 2026.05.18 | ₩184,273 | ₩186,652 | ₩182,683 | ₩186,118 | +1.00% | 90.9만 |
|---|
| 2026.05.15 | ₩188,095 | ₩188,804 | ₩182,670 | ₩182,950 | -2.74% | 101만 |
|---|
| 2026.05.14 | ₩191,944 | ₩193,641 | ₩188,951 | ₩190,020 | -1.00% | 95.3만 |
|---|
| 2026.05.13 | ₩192,639 | ₩192,719 | ₩189,512 | ₩190,314 | -1.21% | 76.1만 |
|---|
| 2026.05.12 | ₩193,695 | ₩194,577 | ₩190,635 | ₩193,494 | -0.10% | 77만 |
|---|
| 2026.05.11 | ₩192,212 | ₩193,548 | ₩191,624 | ₩193,214 | +0.52% | 93.9만 |
|---|
| 2026.05.08 | ₩191,824 | ₩193,267 | ₩191,209 | ₩191,503 | -0.17% | 64.7만 |
|---|
| 2026.05.07 | ₩191,864 | ₩192,759 | ₩189,940 | ₩191,463 | -0.21% | 126.3만 |
|---|
| 2026.05.06 | ₩189,619 | ₩194,510 | ₩187,922 | ₩192,238 | +1.38% | 114.3만 |
|---|
| 2026.05.05 | ₩186,625 | ₩187,681 | ₩185,182 | ₩186,813 | +0.10% | 101.9만 |
|---|
| 2026.05.04 | ₩188,403 | ₩189,392 | ₩185,516 | ₩186,198 | -1.17% | 78.2만 |
|---|
| 2026.05.01 | ₩191,851 | ₩191,971 | ₩189,392 | ₩189,793 | -1.07% | 108.4만 |
|---|
| 2026.04.30 | ₩186,719 | ₩192,051 | ₩186,519 | ₩191,543 | +2.58% | 191.5만 |
|---|
| 2026.04.29 | ₩187,053 | ₩190,247 | ₩185,516 | ₩187,801 | +0.40% | 198.7만 |
|---|
| 2026.04.28 | ₩187,561 | ₩189,298 | ₩184,420 | ₩188,456 | +0.48% | 252.5만 |
|---|
| 2026.04.27 | ₩189,833 | ₩190,835 | ₩186,438 | ₩186,478 | -1.77% | 113.8만 |
|---|
| 2026.04.24 | ₩190,755 | ₩192,078 | ₩189,125 | ₩189,886 | -0.46% | 127.7만 |
|---|
| 2026.04.23 | ₩190,274 | ₩191,624 | ₩188,202 | ₩190,648 | +0.20% | 144.7만 |
|---|
| 2026.04.22 | ₩192,960 | ₩193,802 | ₩187,828 | ₩188,817 | -2.15% | 120.1만 |
|---|
| 2026.04.21 | ₩195,993 | ₩196,782 | ₩191,958 | ₩191,958 | -2.06% | 126.7만 |
|---|
| 2026.04.20 | ₩193,134 | ₩196,408 | ₩192,559 | ₩196,381 | +1.68% | 108.3만 |
|---|
| 2026.04.17 | ₩189,165 | ₩195,365 | ₩189,165 | ₩194,256 | +2.69% | 114.1만 |
|---|
| 2026.04.16 | ₩189,245 | ₩190,287 | ₩188,323 | ₩189,285 | +0.02% | 80만 |
|---|
| 2026.04.15 | ₩187,975 | ₩188,590 | ₩185,610 | ₩188,510 | +0.28% | 127.5만 |
|---|
| 2026.04.14 | ₩186,786 | ₩189,378 | ₩185,797 | ₩189,004 | +1.19% | 102.5만 |
|---|
| 2026.04.13 | ₩184,407 | ₩186,973 | ₩183,231 | ₩186,759 | +1.28% | 82.8만 |
|---|
| 2026.04.10 | ₩186,559 | ₩188,136 | ₩184,741 | ₩185,583 | -0.52% | 97.2만 |
|---|
| 2026.04.09 | ₩182,750 | ₩186,585 | ₩182,656 | ₩186,037 | +1.80% | 129.9만 |
|---|
| 2026.04.08 | ₩180,692 | ₩185,543 | ₩180,505 | ₩184,060 | +1.86% | 170.1만 |
|---|
| 2026.04.07 | ₩178,941 | ₩179,556 | ₩176,669 | ₩177,672 | -0.71% | 116.3만 |
|---|
| 2026.04.06 | ₩178,995 | ₩179,863 | ₩177,752 | ₩179,155 | +0.09% | 53.6만 |
|---|
| 2026.04.02 | ₩176,416 | ₩179,369 | ₩175,614 | ₩178,888 | +1.40% | 85.8만 |
|---|
| 2026.04.01 | ₩174,839 | ₩177,391 | ₩174,291 | ₩177,057 | +1.27% | 112.9만 |
|---|
| 2026.03.31 | ₩173,449 | ₩176,375 | ₩171,391 | ₩175,240 | +1.03% | 149.4만 |
|---|
| 2026.03.30 | ₩174,812 | ₩176,041 | ₩170,616 | ₩171,431 | -1.93% | 99.8만 |
|---|
| 2026.03.27 | ₩173,916 | ₩175,360 | ₩172,112 | ₩172,340 | -0.91% | 110.7만 |
|---|
| 2026.03.26 | ₩172,821 | ₩176,081 | ₩172,647 | ₩174,384 | +0.90% | 100.7만 |
|---|
| 2026.03.25 | ₩174,799 | ₩175,387 | ₩170,589 | ₩173,716 | -0.62% | 125.1만 |
|---|
| 2026.03.24 | ₩174,692 | ₩176,122 | ₩172,968 | ₩173,449 | -0.71% | 148.1만 |
|---|
| 2026.03.23 | ₩177,872 | ₩179,783 | ₩175,012 | ₩176,175 | -0.95% | 138만 |
|---|
| 2026.03.20 | ₩180,465 | ₩181,841 | ₩173,021 | ₩174,077 | -3.54% | 210.2만 |
|---|
| 2026.03.19 | ₩181,641 | ₩183,138 | ₩180,411 | ₩181,734 | +0.05% | 108.9만 |
|---|
| 2026.03.18 | ₩184,768 | ₩186,144 | ₩182,015 | ₩182,242 | -1.37% | 116만 |
|---|
| 2026.03.17 | ₩191,664 | ₩191,664 | ₩184,207 | ₩184,902 | -3.53% | 211.8만 |
|---|
| 2026.03.16 | ₩189,445 | ₩190,875 | ₩185,276 | ₩186,425 | -1.59% | 153.4만 |
|---|
| 2026.03.13 | ₩190,073 | ₩190,528 | ₩187,721 | ₩188,924 | -0.60% | 83.9만 |
|---|
| 2026.03.12 | ₩187,013 | ₩189,231 | ₩185,436 | ₩187,334 | +0.17% | 150.5만 |
|---|
| 2026.03.11 | ₩195,058 | ₩195,058 | ₩188,269 | ₩189,125 | -3.04% | 127.1만 |
|---|
| 2026.03.10 | ₩195,098 | ₩198,372 | ₩192,906 | ₩196,020 | +0.47% | 98.5만 |
|---|
| 2026.03.09 | ₩194,029 | ₩196,381 | ₩189,953 | ₩195,499 | +0.76% | 88.9만 |
|---|
| 2026.03.06 | ₩196,916 | ₩196,916 | ₩193,254 | ₩195,940 | -0.50% | 105.1만 |
|---|
| 2026.03.05 | ₩197,517 | ₩198,078 | ₩196,087 | ₩197,116 | -0.20% | 83.1만 |
|---|
| 2026.03.04 | ₩199,495 | ₩201,152 | ₩196,314 | ₩200,938 | +0.72% | 91.4만 |
|---|
| 2026.03.03 | ₩200,444 | ₩201,874 | ₩196,675 | ₩200,136 | -0.15% | 85.2만 |
|---|
| 2026.03.02 | ₩199,842 | ₩205,121 | ₩199,508 | ₩203,998 | +2.08% | 121.1만 |
|---|
| 2026.02.27 | ₩196,448 | ₩202,582 | ₩196,020 | ₩201,833 | +2.74% | 179.4만 |
|---|
| 2026.02.26 | ₩197,664 | ₩198,853 | ₩195,913 | ₩197,303 | -0.18% | 94.6만 |
|---|
| 2026.02.25 | ₩200,751 | ₩200,992 | ₩196,167 | ₩196,274 | -2.23% | 108.8만 |
|---|
| 2026.02.24 | ₩200,577 | ₩201,820 | ₩198,145 | ₩200,029 | -0.27% | 113.1만 |
|---|
| 2026.02.23 | ₩203,330 | ₩207,393 | ₩199,896 | ₩201,005 | -1.14% | 170.2만 |
|---|
| 2026.02.20 | ₩200,818 | ₩204,733 | ₩195,699 | ₩204,132 | +1.65% | 226.6만 |
|---|
| 2026.02.19 | ₩191,543 | ₩195,793 | ₩191,543 | ₩195,232 | +1.93% | 132.2만 |
|---|
| 2026.02.18 | ₩197,156 | ₩198,760 | ₩193,481 | ₩194,016 | -1.59% | 162.8만 |
|---|
| 2026.02.17 | ₩196,648 | ₩199,161 | ₩195,005 | ₩197,570 | +0.47% | 132.5만 |
|---|
| 2026.02.13 | ₩191,904 | ₩195,686 | ₩187,828 | ₩195,593 | +1.92% | 216.1만 |
|---|
| 2026.02.12 | ₩191,183 | ₩194,510 | ₩189,766 | ₩192,893 | +0.89% | 223.1만 |
|---|
| 2026.02.11 | ₩188,724 | ₩190,474 | ₩186,666 | ₩190,407 | +0.89% | 105.2만 |
|---|
| 2026.02.10 | ₩187,801 | ₩190,675 | ₩185,503 | ₩189,018 | +0.65% | 107.1만 |
|---|
| 2026.02.09 | ₩187,882 | ₩188,456 | ₩185,824 | ₩187,574 | -0.16% | 91.3만 |
|---|
| 2026.02.06 | ₩186,158 | ₩187,735 | ₩185,182 | ₩187,107 | +0.51% | 126만 |
|---|
| 2026.02.05 | ₩186,572 | ₩187,748 | ₩184,020 | ₩185,142 | -0.77% | 130만 |
|---|
| 2026.02.04 | ₩185,543 | ₩190,701 | ₩184,594 | ₩189,378 | +2.07% | 173.7만 |
|---|
| 2026.02.03 | ₩181,360 | ₩186,639 | ₩180,973 | ₩184,581 | +1.78% | 188.8만 |
|---|
| 2026.02.02 | ₩184,140 | ₩184,768 | ₩180,532 | ₩180,679 | -1.88% | 109.2만 |
|---|
| 2026.01.30 | ₩184,434 | ₩184,701 | ₩182,162 | ₩184,380 | -0.03% | 228.9만 |
|---|
| 2026.01.29 | ₩184,180 | ₩186,425 | ₩182,750 | ₩185,583 | +0.76% | 166만 |
|---|
| 2026.01.28 | ₩187,614 | ₩188,683 | ₩182,643 | ₩183,298 | -2.30% | 95.9만 |
|---|
| 2026.01.27 | ₩186,211 | ₩187,989 | ₩185,396 | ₩186,813 | +0.32% | 118.9만 |
|---|
| 2026.01.26 | ₩189,231 | ₩189,806 | ₩186,919 | ₩187,213 | -1.07% | 96.9만 |
|---|
| 2026.01.23 | ₩192,853 | ₩193,080 | ₩188,937 | ₩189,125 | -1.93% | 122.9만 |
|---|
| 2026.01.22 | ₩194,136 | ₩195,499 | ₩191,811 | ₩192,118 | -1.04% | 120.2만 |
|---|
| 2026.01.21 | ₩195,192 | ₩195,953 | ₩192,292 | ₩194,336 | -0.44% | 168.1만 |
|---|
| 2026.01.20 | ₩198,893 | ₩198,893 | ₩194,470 | ₩194,483 | -2.22% | 165.8만 |
|---|
| 2026.01.16 | ₩195,192 | ₩200,444 | ₩193,895 | ₩198,947 | +1.92% | 167.7만 |
|---|
| 2026.01.15 | ₩194,417 | ₩196,795 | ₩191,142 | ₩196,622 | +1.13% | 127.1만 |
|---|
| 2026.01.14 | ₩187,334 | ₩193,989 | ₩187,093 | ₩193,401 | +3.24% | 172.9만 |
|---|
| 2026.01.13 | ₩186,398 | ₩187,962 | ₩183,405 | ₩187,761 | +0.73% | 115.8만 |
|---|
| 2026.01.12 | ₩186,666 | ₩189,098 | ₩185,824 | ₩187,588 | +0.49% | 113.7만 |
|---|
| 2026.01.09 | ₩182,296 | ₩186,853 | ₩182,296 | ₩186,024 | +2.05% | 130.8만 |
|---|
| 2026.01.08 | ₩176,963 | ₩182,737 | ₩176,362 | ₩182,215 | +2.97% | 162.2만 |
|---|
| 2026.01.07 | ₩181,828 | ₩182,456 | ₩177,966 | ₩178,915 | -1.60% | 150.2만 |
|---|
| 2026.01.06 | ₩172,941 | ₩182,523 | ₩172,941 | ₩181,026 | +4.68% | 158.3만 |
|---|
| 2026.01.05 | ₩174,491 | ₩176,589 | ₩173,983 | ₩175,199 | +0.41% | 159.7만 |
|---|
| 2026.01.02 | ₩173,810 | ₩175,186 | ₩172,861 | ₩175,026 | +0.70% | 142.9만 |
|---|
| 2025.12.31 | ₩175,734 | ₩176,068 | ₩173,983 | ₩174,023 | -0.97% | 80.7만 |
|---|
| 2025.12.30 | ₩174,411 | ₩176,028 | ₩173,729 | ₩175,814 | +0.80% | 73.5만 |
|---|
| 2025.12.29 | ₩175,587 | ₩175,600 | ₩174,104 | ₩174,718 | -0.49% | 70.9만 |
|---|
| 2025.12.26 | ₩173,903 | ₩175,039 | ₩173,502 | ₩174,785 | +0.51% | 53.2만 |
|---|
| 2025.12.24 | ₩172,740 | ₩174,545 | ₩172,567 | ₩174,077 | +0.77% | 49.7만 |
|---|
| 2025.12.23 | ₩174,932 | ₩175,066 | ₩172,580 | ₩172,928 | -1.15% | 133.1만 |
|---|
| 2025.12.22 | ₩173,101 | ₩175,975 | ₩172,420 | ₩174,745 | +0.95% | 115.3만 |
|---|
| 2025.12.19 | ₩174,451 | ₩175,159 | ₩172,887 | ₩173,823 | -0.36% | 288.1만 |
|---|
| 2025.12.18 | ₩176,683 | ₩177,284 | ₩174,424 | ₩174,919 | -1.00% | 122.5만 |
|---|
| 2025.12.17 | ₩175,534 | ₩178,233 | ₩172,994 | ₩176,242 | +0.40% | 157.2만 |
|---|
| 2025.12.16 | ₩178,099 | ₩178,794 | ₩174,611 | ₩174,665 | -1.93% | 133.8만 |
|---|
| 2025.12.15 | ₩178,393 | ₩179,289 | ₩176,963 | ₩178,139 | -0.14% | 162.6만 |
|---|
| 2025.12.12 | ₩179,396 | ₩179,984 | ₩178,474 | ₩179,716 | +0.18% | 172.9만 |
|---|
| 2025.12.11 | ₩174,879 | ₩177,805 | ₩174,063 | ₩177,765 | +1.65% | 135.1만 |
|---|
| 2025.12.10 | ₩169,480 | ₩173,983 | ₩169,480 | ₩173,422 | +2.33% | 192.5만 |
|---|
| 2025.12.09 | ₩172,059 | ₩173,462 | ₩167,996 | ₩169,306 | -1.60% | 153.9만 |
|---|
| 2025.12.08 | ₩172,727 | ₩174,291 | ₩171,631 | ₩171,778 | -0.55% | 110.4만 |
|---|
| 2025.12.05 | ₩174,063 | ₩174,785 | ₩172,714 | ₩173,141 | -0.53% | 115.8만 |
|---|
| 2025.12.04 | ₩176,509 | ₩177,244 | ₩174,919 | ₩175,186 | -0.75% | 97.5만 |
|---|
| 2025.12.03 | ₩177,551 | ₩178,607 | ₩176,309 | ₩176,723 | -0.47% | 99.2만 |
|---|
| 2025.12.02 | ₩177,084 | ₩177,752 | ₩175,079 | ₩177,097 | +0.01% | 99.7만 |
|---|
| 2025.12.01 | ₩176,736 | ₩178,099 | ₩175,280 | ₩176,322 | -0.23% | 99.3만 |
|---|
| 2025.11.28 | ₩177,498 | ₩179,596 | ₩177,498 | ₩177,966 | +0.26% | 37.1만 |
|---|
| 2025.11.26 | ₩176,723 | ₩179,209 | ₩176,723 | ₩178,126 | +0.79% | 93.7만 |
|---|
| 2025.11.25 | ₩175,320 | ₩178,407 | ₩175,266 | ₩176,897 | +0.90% | 98.1만 |
|---|
| 2025.11.24 | ₩175,975 | ₩176,669 | ₩173,088 | ₩174,197 | -1.01% | 112.6만 |
|---|
| 2025.11.21 | ₩172,914 | ₩178,086 | ₩172,861 | ₩175,681 | +1.60% | 115.4만 |
|---|
| 2025.11.20 | ₩174,197 | ₩174,558 | ₩171,404 | ₩172,139 | -1.18% | 149.1만 |
|---|
| 2025.11.19 | ₩174,972 | ₩174,972 | ₩171,284 | ₩172,954 | -1.15% | 83.8만 |
|---|
| 2025.11.18 | ₩173,903 | ₩175,226 | ₩172,406 | ₩174,184 | +0.16% | 87.8만 |
|---|
| 2025.11.17 | ₩178,099 | ₩178,206 | ₩173,997 | ₩174,464 | -2.04% | 113.9만 |
|---|
| 2025.11.14 | ₩177,164 | ₩178,166 | ₩175,975 | ₩177,618 | +0.26% | 117.1만 |
|---|
| 2025.11.13 | ₩177,070 | ₩178,514 | ₩176,015 | ₩176,322 | -0.42% | 120.2만 |
|---|
| 2025.11.12 | ₩178,380 | ₩179,810 | ₩176,629 | ₩177,244 | -0.64% | 174.5만 |
|---|
| 2025.11.11 | ₩175,747 | ₩179,035 | ₩175,747 | ₩178,981 | +1.84% | 124.8만 |
|---|
| 2025.11.10 | ₩176,496 | ₩177,739 | ₩172,714 | ₩174,398 | -1.19% | 95.4만 |
|---|
| 2025.11.07 | ₩175,921 | ₩178,180 | ₩174,478 | ₩177,979 | +1.17% | 86.7만 |
|---|
| 2025.11.06 | ₩176,669 | ₩177,792 | ₩174,772 | ₩175,146 | -0.86% | 105.5만 |
|---|
| 2025.11.05 | ₩176,375 | ₩178,126 | ₩175,787 | ₩177,752 | +0.78% | 138.1만 |
|---|
| 2025.11.04 | ₩176,001 | ₩176,001 | ₩173,355 | ₩175,627 | -0.21% | 133.4만 |
|---|
| 2025.11.03 | ₩176,362 | ₩177,565 | ₩174,063 | ₩175,333 | -0.58% | 157.6만 |
|---|
| 2025.10.31 | ₩178,834 | ₩180,732 | ₩177,765 | ₩178,460 | -0.21% | 255.1만 |
|---|
| 2025.10.30 | ₩183,873 | ₩185,757 | ₩174,625 | ₩180,144 | -2.03% | 303만 |
|---|
| 2025.10.29 | ₩194,176 | ₩195,820 | ₩189,138 | ₩189,445 | -2.44% | 122.8만 |
|---|
| 2025.10.28 | ₩199,882 | ₩199,882 | ₩196,100 | ₩196,341 | -1.77% | 68.6만 |
|---|
| 2025.10.27 | ₩200,243 | ₩200,871 | ₩199,054 | ₩199,802 | -0.22% | 89만 |
|---|
| 2025.10.24 | ₩203,210 | ₩203,985 | ₩200,751 | ₩200,804 | -1.18% | 60.4만 |
|---|
| 2025.10.23 | ₩204,159 | ₩204,159 | ₩199,762 | ₩201,539 | -1.28% | 57.6만 |
|---|
| 2025.10.22 | ₩201,058 | ₩203,865 | ₩200,751 | ₩203,250 | +1.09% | 71.6만 |
|---|
| 2025.10.21 | ₩202,769 | ₩203,250 | ₩200,871 | ₩201,192 | -0.78% | 78.9만 |
|---|
| 2025.10.20 | ₩203,624 | ₩205,081 | ₩201,032 | ₩202,421 | -0.59% | 74.2만 |
|---|
| 2025.10.17 | ₩202,862 | ₩203,932 | ₩201,005 | ₩202,515 | -0.17% | 119.1만 |
|---|
| 2025.10.16 | ₩200,043 | ₩204,386 | ₩199,214 | ₩203,130 | +1.54% | 96.1만 |
|---|
| 2025.10.15 | ₩198,787 | ₩203,197 | ₩198,372 | ₩199,375 | +0.30% | 116.1만 |
|---|
| 2025.10.14 | ₩194,363 | ₩198,653 | ₩193,414 | ₩197,570 | +1.65% | 128.4만 |
|---|
| 2025.10.13 | ₩190,220 | ₩194,109 | ₩190,100 | ₩193,802 | +1.88% | 116.3만 |
|---|
| 2025.10.10 | ₩191,102 | ₩193,468 | ₩189,338 | ₩189,739 | -0.71% | 104만 |
|---|