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 | ₩178,647 | ₩180,130 | ₩177,899 | ₩179,876 | +0.69% | 116.1만 |
| 2026.10.08 | ₩175,935 | ₩178,046 | ₩174,386 | ₩177,832 | +1.08% | 259.6만 |
| 2026.10.07 | ₩177,926 | ₩179,222 | ₩175,762 | ₩175,935 | -1.12% | 146.6만 |
| 2026.10.06 | ₩178,273 | ₩181,065 | ₩177,552 | ₩178,861 | +0.33% | 168.9만 |
| 2026.10.05 | ₩177,886 | ₩178,794 | ₩176,162 | ₩177,552 | -0.19% | 111.8만 |
| 2026.10.02 | ₩179,369 | ₩180,584 | ₩177,579 | ₩178,006 | -0.76% | 99.9만 |
| 2026.10.01 | ₩175,214 | ₩178,287 | ₩174,519 | ₩177,779 | +1.46% | 165.1만 |
| 2026.09.30 | ₩179,582 | ₩179,582 | ₩175,227 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩175,682 |
| -2.17% |
| 125.4만 |
| 2026.09.29 | ₩175,067 | ₩178,928 | ₩174,600 | ₩178,327 | +1.86% | 149.7만 |
|---|
| 2026.09.28 | ₩177,739 | ₩178,434 | ₩174,693 | ₩175,909 | -1.03% | 120.7만 |
|---|
| 2026.09.25 | ₩176,937 | ₩178,180 | ₩175,708 | ₩178,140 | +0.68% | 106.1만 |
|---|
| 2026.09.24 | ₩179,342 | ₩180,143 | ₩176,350 | ₩176,643 | -1.50% | 145.2만 |
|---|
| 2026.09.23 | ₩178,727 | ₩180,397 | ₩177,645 | ₩178,794 | +0.04% | 241.1만 |
|---|
| 2026.09.22 | ₩184,298 | ₩184,766 | ₩179,970 | ₩180,330 | -2.15% | 210.6만 |
|---|
| 2026.09.21 | ₩183,203 | ₩184,899 | ₩182,521 | ₩183,630 | +0.23% | 138.4만 |
|---|
| 2026.09.18 | ₩185,019 | ₩186,409 | ₩182,628 | ₩182,628 | -1.29% | 312만 |
|---|
| 2026.09.17 | ₩184,498 | ₩185,874 | ₩183,884 | ₩185,727 | +0.67% | 134.5만 |
|---|
| 2026.09.16 | ₩182,361 | ₩185,153 | ₩181,466 | ₩182,254 | -0.06% | 111.1만 |
|---|
| 2026.09.15 | ₩184,245 | ₩185,968 | ₩182,294 | ₩183,416 | -0.45% | 130.4만 |
|---|
| 2026.09.14 | ₩185,287 | ₩187,558 | ₩183,590 | ₩186,222 | +0.50% | 229.8만 |
|---|
| 2026.09.11 | ₩183,603 | ₩185,287 | ₩182,040 | ₩183,871 | +0.15% | 186.4만 |
|---|
| 2026.09.10 | ₩180,972 | ₩183,216 | ₩180,558 | ₩182,281 | +0.72% | 213.4만 |
|---|
| 2026.09.09 | ₩186,168 | ₩187,277 | ₩181,038 | ₩181,185 | -2.68% | 85.8만 |
|---|
| 2026.09.08 | ₩185,019 | ₩187,624 | ₩185,019 | ₩185,901 | +0.48% | 114만 |
|---|
| 2026.09.04 | ₩187,357 | ₩189,481 | ₩185,874 | ₩186,021 | -0.71% | 96.7만 |
|---|
| 2026.09.03 | ₩188,746 | ₩189,201 | ₩186,449 | ₩188,332 | -0.22% | 100.3만 |
|---|
| 2026.09.02 | ₩186,689 | ₩187,918 | ₩184,245 | ₩186,930 | +0.13% | 117.5만 |
|---|
| 2026.09.01 | ₩188,466 | ₩189,642 | ₩185,621 | ₩187,183 | -0.68% | 156.2만 |
|---|
| 2026.08.31 | ₩189,655 | ₩190,323 | ₩186,863 | ₩188,493 | -0.61% | 121.7만 |
|---|
| 2026.08.28 | ₩191,458 | ₩192,086 | ₩190,657 | ₩190,911 | -0.29% | 81.3만 |
|---|
| 2026.08.27 | ₩192,941 | ₩194,077 | ₩190,376 | ₩190,750 | -1.14% | 100.5만 |
|---|
| 2026.08.26 | ₩193,449 | ₩194,785 | ₩192,126 | ₩192,487 | -0.50% | 72.6만 |
|---|
| 2026.08.25 | ₩195,292 | ₩196,361 | ₩192,834 | ₩193,529 | -0.90% | 86.8만 |
|---|
| 2026.08.24 | ₩195,079 | ₩197,430 | ₩193,556 | ₩195,372 | +0.15% | 78.2만 |
|---|
| 2026.08.21 | ₩196,909 | ₩197,203 | ₩195,252 | ₩196,121 | -0.40% | 64.4만 |
|---|
| 2026.08.20 | ₩195,960 | ₩198,218 | ₩195,666 | ₩196,722 | +0.39% | 66.5만 |
|---|
| 2026.08.19 | ₩197,670 | ₩200,342 | ₩197,122 | ₩197,590 | -0.04% | 79.6만 |
|---|
| 2026.08.18 | ₩198,645 | ₩198,792 | ₩196,174 | ₩196,267 | -1.20% | 73.2만 |
|---|
| 2026.08.17 | ₩196,695 | ₩197,309 | ₩195,346 | ₩196,227 | -0.24% | 73.1만 |
|---|
| 2026.08.14 | ₩198,712 | ₩200,369 | ₩197,537 | ₩197,577 | -0.57% | 85.1만 |
|---|
| 2026.08.13 | ₩197,537 | ₩199,781 | ₩196,722 | ₩199,580 | +1.03% | 57.4만 |
|---|
| 2026.08.12 | ₩195,746 | ₩196,922 | ₩194,037 | ₩196,054 | +0.16% | 82.1만 |
|---|
| 2026.08.11 | ₩195,025 | ₩197,283 | ₩194,718 | ₩195,773 | +0.38% | 56.1만 |
|---|
| 2026.08.10 | ₩198,111 | ₩198,111 | ₩194,157 | ₩195,920 | -1.11% | 81만 |
|---|
| 2026.08.07 | ₩199,701 | ₩202,185 | ₩198,859 | ₩199,767 | +0.03% | 87.3만 |
|---|
| 2026.08.06 | ₩203,855 | ₩203,855 | ₩199,327 | ₩199,767 | -2.01% | 96.5만 |
|---|
| 2026.08.05 | ₩200,836 | ₩200,970 | ₩198,365 | ₩200,435 | -0.20% | 89.9만 |
|---|
| 2026.08.04 | ₩198,218 | ₩200,596 | ₩196,842 | ₩200,195 | +1.00% | 120.9만 |
|---|
| 2026.08.03 | ₩199,046 | ₩201,544 | ₩198,806 | ₩200,021 | +0.49% | 168.9만 |
|---|
| 2026.07.31 | ₩197,977 | ₩198,886 | ₩194,664 | ₩197,764 | -0.11% | 157.6만 |
|---|
| 2026.07.30 | ₩204,176 | ₩204,176 | ₩195,706 | ₩197,991 | -3.03% | 202.1만 |
|---|
| 2026.07.29 | ₩207,903 | ₩212,245 | ₩203,455 | ₩204,189 | -1.79% | 278.3만 |
|---|
| 2026.07.28 | ₩199,741 | ₩204,844 | ₩199,300 | ₩203,334 | +1.80% | 197.5만 |
|---|
| 2026.07.27 | ₩196,308 | ₩201,264 | ₩196,308 | ₩198,098 | +0.91% | 150만 |
|---|
| 2026.07.24 | ₩195,934 | ₩198,178 | ₩192,928 | ₩197,323 | +0.71% | 104.8만 |
|---|
| 2026.07.23 | ₩192,661 | ₩195,840 | ₩192,594 | ₩194,264 | +0.83% | 167.2만 |
|---|
| 2026.07.22 | ₩194,330 | ₩195,226 | ₩192,727 | ₩193,769 | -0.29% | 182.7만 |
|---|
| 2026.07.21 | ₩196,361 | ₩196,949 | ₩193,395 | ₩194,437 | -0.98% | 119만 |
|---|
| 2026.07.20 | ₩197,563 | ₩197,563 | ₩194,958 | ₩196,748 | -0.41% | 77.1만 |
|---|
| 2026.07.17 | ₩200,903 | ₩204,016 | ₩197,203 | ₩197,924 | -1.48% | 84.4만 |
|---|
| 2026.07.16 | ₩194,170 | ₩200,997 | ₩193,462 | ₩200,823 | +3.43% | 116.9만 |
|---|
| 2026.07.15 | ₩195,666 | ₩197,350 | ₩192,888 | ₩193,222 | -1.25% | 117.6만 |
|---|
| 2026.07.14 | ₩195,145 | ₩195,372 | ₩193,823 | ₩194,371 | -0.40% | 109.3만 |
|---|
| 2026.07.13 | ₩192,554 | ₩195,292 | ₩192,554 | ₩194,130 | +0.82% | 87.1만 |
|---|
| 2026.07.10 | ₩191,298 | ₩193,035 | ₩190,470 | ₩192,313 | +0.53% | 87.7만 |
|---|
| 2026.07.09 | ₩192,580 | ₩194,184 | ₩190,109 | ₩190,603 | -1.03% | 75.9만 |
|---|
| 2026.07.08 | ₩196,308 | ₩196,308 | ₩191,739 | ₩192,353 | -2.01% | 71.7만 |
|---|
| 2026.07.07 | ₩196,468 | ₩199,754 | ₩195,800 | ₩197,350 | +0.45% | 56.1만 |
|---|
| 2026.07.06 | ₩198,979 | ₩198,979 | ₩193,622 | ₩195,226 | -1.89% | 71.6만 |
|---|
| 2026.07.02 | ₩198,846 | ₩199,981 | ₩197,684 | ₩199,500 | +0.33% | 78.2만 |
|---|
| 2026.07.01 | ₩194,691 | ₩197,737 | ₩194,691 | ₩196,762 | +1.06% | 97.1만 |
|---|
| 2026.06.30 | ₩196,080 | ₩196,080 | ₩193,409 | ₩194,103 | -1.01% | 135.9만 |
|---|
| 2026.06.29 | ₩198,338 | ₩198,338 | ₩195,653 | ₩198,058 | -0.14% | 100.1만 |
|---|
| 2026.06.26 | ₩197,737 | ₩199,888 | ₩197,390 | ₩199,327 | +0.80% | 166.8만 |
|---|
| 2026.06.25 | ₩196,241 | ₩197,096 | ₩192,434 | ₩196,628 | +0.20% | 132만 |
|---|
| 2026.06.24 | ₩199,086 | ₩199,166 | ₩193,128 | ₩194,851 | -2.13% | 169.7만 |
|---|
| 2026.06.23 | ₩195,787 | ₩198,405 | ₩194,731 | ₩197,390 | +0.82% | 127.2만 |
|---|
| 2026.06.22 | ₩193,021 | ₩196,348 | ₩193,021 | ₩195,145 | +1.10% | 138.1만 |
|---|
| 2026.06.18 | ₩193,769 | ₩195,840 | ₩192,687 | ₩194,143 | +0.19% | 260.7만 |
|---|
| 2026.06.17 | ₩194,371 | ₩195,346 | ₩190,737 | ₩192,260 | -1.09% | 156.2만 |
|---|
| 2026.06.16 | ₩199,140 | ₩199,474 | ₩195,279 | ₩195,573 | -1.79% | 138.2만 |
|---|
| 2026.06.15 | ₩200,315 | ₩200,315 | ₩195,693 | ₩195,907 | -2.20% | 124.9만 |
|---|
| 2026.06.12 | ₩199,821 | ₩202,653 | ₩199,140 | ₩201,184 | +0.68% | 89만 |
|---|
| 2026.06.11 | ₩201,077 | ₩202,586 | ₩198,632 | ₩200,729 | -0.17% | 130.7만 |
|---|
| 2026.06.10 | ₩198,124 | ₩202,720 | ₩198,124 | ₩199,848 | +0.87% | 130.5만 |
|---|
| 2026.06.09 | ₩195,466 | ₩200,916 | ₩195,065 | ₩198,017 | +1.31% | 166.3만 |
|---|
| 2026.06.08 | ₩194,918 | ₩194,918 | ₩192,246 | ₩193,703 | -0.62% | 85.8만 |
|---|
| 2026.06.05 | ₩193,689 | ₩197,122 | ₩193,302 | ₩194,117 | +0.22% | 132.2만 |
|---|
| 2026.06.04 | ₩194,357 | ₩195,733 | ₩192,220 | ₩194,865 | +0.26% | 74.7만 |
|---|
| 2026.06.03 | ₩190,523 | ₩194,558 | ₩190,456 | ₩191,084 | +0.29% | 121.5만 |
|---|
| 2026.06.02 | ₩187,611 | ₩190,149 | ₩186,863 | ₩190,082 | +1.32% | 81.8만 |
|---|
| 2026.06.01 | ₩190,857 | ₩191,619 | ₩187,344 | ₩187,451 | -1.78% | 72.9만 |
|---|
| 2026.05.29 | ₩193,569 | ₩194,464 | ₩191,432 | ₩192,781 | -0.41% | 128.6만 |
|---|
| 2026.05.28 | ₩192,674 | ₩196,668 | ₩190,336 | ₩194,785 | +1.10% | 79.6만 |
|---|
| 2026.05.27 | ₩192,794 | ₩194,678 | ₩191,392 | ₩192,941 | +0.08% | 82.2만 |
|---|
| 2026.05.26 | ₩191,605 | ₩193,168 | ₩190,363 | ₩192,353 | +0.39% | 96.8만 |
|---|
| 2026.05.22 | ₩193,142 | ₩194,277 | ₩190,069 | ₩191,432 | -0.89% | 80.2만 |
|---|
| 2026.05.21 | ₩188,546 | ₩192,367 | ₩187,183 | ₩192,246 | +1.96% | 185.2만 |
|---|
| 2026.05.20 | ₩186,409 | ₩192,687 | ₩186,409 | ₩190,029 | +1.94% | 107.3만 |
|---|
| 2026.05.19 | ₩185,380 | ₩187,945 | ₩182,949 | ₩187,437 | +1.11% | 93.6만 |
|---|
| 2026.05.18 | ₩184,204 | ₩186,582 | ₩182,615 | ₩186,048 | +1.00% | 90.9만 |
|---|
| 2026.05.15 | ₩188,025 | ₩188,733 | ₩182,601 | ₩182,882 | -2.74% | 101만 |
|---|
| 2026.05.14 | ₩191,872 | ₩193,569 | ₩188,880 | ₩189,949 | -1.00% | 95.3만 |
|---|
| 2026.05.13 | ₩192,567 | ₩192,647 | ₩189,441 | ₩190,243 | -1.21% | 76.1만 |
|---|
| 2026.05.12 | ₩193,622 | ₩194,504 | ₩190,563 | ₩193,422 | -0.10% | 77만 |
|---|
| 2026.05.11 | ₩192,140 | ₩193,476 | ₩191,552 | ₩193,142 | +0.52% | 93.9만 |
|---|
| 2026.05.08 | ₩191,752 | ₩193,195 | ₩191,138 | ₩191,432 | -0.17% | 64.7만 |
|---|
| 2026.05.07 | ₩191,792 | ₩192,687 | ₩189,869 | ₩191,392 | -0.21% | 126.3만 |
|---|
| 2026.05.06 | ₩189,548 | ₩194,437 | ₩187,851 | ₩192,166 | +1.38% | 114.3만 |
|---|
| 2026.05.05 | ₩186,556 | ₩187,611 | ₩185,113 | ₩186,743 | +0.10% | 101.9만 |
|---|
| 2026.05.04 | ₩188,332 | ₩189,321 | ₩185,447 | ₩186,128 | -1.17% | 78.2만 |
|---|
| 2026.05.01 | ₩191,779 | ₩191,899 | ₩189,321 | ₩189,722 | -1.07% | 108.4만 |
|---|
| 2026.04.30 | ₩186,649 | ₩191,979 | ₩186,449 | ₩191,472 | +2.58% | 191.5만 |
|---|
| 2026.04.29 | ₩186,983 | ₩190,176 | ₩185,447 | ₩187,731 | +0.40% | 198.7만 |
|---|
| 2026.04.28 | ₩187,491 | ₩189,227 | ₩184,351 | ₩188,386 | +0.48% | 252.5만 |
|---|
| 2026.04.27 | ₩189,762 | ₩190,764 | ₩186,369 | ₩186,409 | -1.77% | 113.8만 |
|---|
| 2026.04.24 | ₩190,684 | ₩192,006 | ₩189,054 | ₩189,815 | -0.46% | 127.7만 |
|---|
| 2026.04.23 | ₩190,203 | ₩191,552 | ₩188,132 | ₩190,577 | +0.20% | 144.7만 |
|---|
| 2026.04.22 | ₩192,888 | ₩193,729 | ₩187,758 | ₩188,746 | -2.15% | 120.1만 |
|---|
| 2026.04.21 | ₩195,920 | ₩196,708 | ₩191,886 | ₩191,886 | -2.06% | 126.7만 |
|---|
| 2026.04.20 | ₩193,061 | ₩196,334 | ₩192,487 | ₩196,308 | +1.68% | 108.3만 |
|---|
| 2026.04.17 | ₩189,094 | ₩195,292 | ₩189,094 | ₩194,184 | +2.69% | 114.1만 |
|---|
| 2026.04.16 | ₩189,174 | ₩190,216 | ₩188,252 | ₩189,214 | +0.02% | 80만 |
|---|
| 2026.04.15 | ₩187,905 | ₩188,519 | ₩185,540 | ₩188,439 | +0.28% | 127.5만 |
|---|
| 2026.04.14 | ₩186,716 | ₩189,308 | ₩185,727 | ₩188,933 | +1.19% | 102.5만 |
|---|
| 2026.04.13 | ₩184,338 | ₩186,903 | ₩183,163 | ₩186,689 | +1.28% | 82.8만 |
|---|
| 2026.04.10 | ₩186,489 | ₩188,065 | ₩184,672 | ₩185,514 | -0.52% | 97.2만 |
|---|
| 2026.04.09 | ₩182,682 | ₩186,516 | ₩182,588 | ₩185,968 | +1.80% | 129.9만 |
|---|
| 2026.04.08 | ₩180,624 | ₩185,474 | ₩180,437 | ₩183,991 | +1.86% | 170.1만 |
|---|
| 2026.04.07 | ₩178,874 | ₩179,489 | ₩176,603 | ₩177,605 | -0.71% | 116.3만 |
|---|
| 2026.04.06 | ₩178,928 | ₩179,796 | ₩177,685 | ₩179,088 | +0.09% | 53.6만 |
|---|
| 2026.04.02 | ₩176,350 | ₩179,302 | ₩175,548 | ₩178,821 | +1.40% | 85.8만 |
|---|
| 2026.04.01 | ₩174,773 | ₩177,325 | ₩174,225 | ₩176,991 | +1.27% | 112.9만 |
|---|
| 2026.03.31 | ₩173,384 | ₩176,309 | ₩171,327 | ₩175,174 | +1.03% | 149.4만 |
|---|
| 2026.03.30 | ₩174,746 | ₩175,975 | ₩170,552 | ₩171,367 | -1.93% | 99.8만 |
|---|
| 2026.03.27 | ₩173,851 | ₩175,294 | ₩172,048 | ₩172,275 | -0.91% | 110.7만 |
|---|
| 2026.03.26 | ₩172,756 | ₩176,016 | ₩172,582 | ₩174,319 | +0.90% | 100.7만 |
|---|
| 2026.03.25 | ₩174,733 | ₩175,321 | ₩170,525 | ₩173,651 | -0.62% | 125.1만 |
|---|
| 2026.03.24 | ₩174,626 | ₩176,056 | ₩172,903 | ₩173,384 | -0.71% | 148.1만 |
|---|
| 2026.03.23 | ₩177,806 | ₩179,716 | ₩174,947 | ₩176,109 | -0.95% | 138만 |
|---|
| 2026.03.20 | ₩180,397 | ₩181,773 | ₩172,956 | ₩174,012 | -3.54% | 210.2만 |
|---|
| 2026.03.19 | ₩181,573 | ₩183,069 | ₩180,344 | ₩181,666 | +0.05% | 108.9만 |
|---|
| 2026.03.18 | ₩184,699 | ₩186,075 | ₩181,947 | ₩182,174 | -1.37% | 116만 |
|---|
| 2026.03.17 | ₩191,592 | ₩191,592 | ₩184,138 | ₩184,832 | -3.53% | 211.8만 |
|---|
| 2026.03.16 | ₩189,374 | ₩190,804 | ₩185,206 | ₩186,355 | -1.59% | 153.4만 |
|---|
| 2026.03.13 | ₩190,002 | ₩190,456 | ₩187,651 | ₩188,853 | -0.60% | 83.9만 |
|---|
| 2026.03.12 | ₩186,943 | ₩189,161 | ₩185,367 | ₩187,264 | +0.17% | 150.5만 |
|---|
| 2026.03.11 | ₩194,985 | ₩194,985 | ₩188,199 | ₩189,054 | -3.04% | 127.1만 |
|---|
| 2026.03.10 | ₩195,025 | ₩198,298 | ₩192,834 | ₩195,947 | +0.47% | 98.5만 |
|---|
| 2026.03.09 | ₩193,956 | ₩196,308 | ₩189,882 | ₩195,426 | +0.76% | 88.9만 |
|---|
| 2026.03.06 | ₩196,842 | ₩196,842 | ₩193,182 | ₩195,867 | -0.50% | 105.1만 |
|---|
| 2026.03.05 | ₩197,443 | ₩198,004 | ₩196,014 | ₩197,042 | -0.20% | 83.1만 |
|---|
| 2026.03.04 | ₩199,420 | ₩201,077 | ₩196,241 | ₩200,863 | +0.72% | 91.4만 |
|---|
| 2026.03.03 | ₩200,369 | ₩201,798 | ₩196,601 | ₩200,061 | -0.15% | 85.2만 |
|---|
| 2026.03.02 | ₩199,767 | ₩205,044 | ₩199,434 | ₩203,922 | +2.08% | 121.1만 |
|---|
| 2026.02.27 | ₩196,374 | ₩202,506 | ₩195,947 | ₩201,758 | +2.74% | 179.4만 |
|---|
| 2026.02.26 | ₩197,590 | ₩198,779 | ₩195,840 | ₩197,229 | -0.18% | 94.6만 |
|---|
| 2026.02.25 | ₩200,676 | ₩200,916 | ₩196,094 | ₩196,201 | -2.23% | 108.8만 |
|---|
| 2026.02.24 | ₩200,502 | ₩201,745 | ₩198,071 | ₩199,955 | -0.27% | 113.1만 |
|---|
| 2026.02.23 | ₩203,254 | ₩207,315 | ₩199,821 | ₩200,930 | -1.14% | 170.2만 |
|---|
| 2026.02.20 | ₩200,743 | ₩204,657 | ₩195,626 | ₩204,056 | +1.65% | 226.6만 |
|---|
| 2026.02.19 | ₩191,472 | ₩195,720 | ₩191,472 | ₩195,159 | +1.93% | 132.2만 |
|---|
| 2026.02.18 | ₩197,082 | ₩198,685 | ₩193,409 | ₩193,943 | -1.59% | 162.8만 |
|---|
| 2026.02.17 | ₩196,575 | ₩199,086 | ₩194,932 | ₩197,496 | +0.47% | 132.5만 |
|---|
| 2026.02.13 | ₩191,832 | ₩195,613 | ₩187,758 | ₩195,519 | +1.92% | 216.1만 |
|---|
| 2026.02.12 | ₩191,111 | ₩194,437 | ₩189,695 | ₩192,821 | +0.89% | 223.1만 |
|---|
| 2026.02.11 | ₩188,653 | ₩190,403 | ₩186,596 | ₩190,336 | +0.89% | 105.2만 |
|---|
| 2026.02.10 | ₩187,731 | ₩190,603 | ₩185,433 | ₩188,947 | +0.65% | 107.1만 |
|---|
| 2026.02.09 | ₩187,811 | ₩188,386 | ₩185,754 | ₩187,504 | -0.16% | 91.3만 |
|---|
| 2026.02.06 | ₩186,088 | ₩187,664 | ₩185,113 | ₩187,037 | +0.51% | 126만 |
|---|
| 2026.02.05 | ₩186,502 | ₩187,678 | ₩183,951 | ₩185,073 | -0.77% | 130만 |
|---|
| 2026.02.04 | ₩185,474 | ₩190,630 | ₩184,525 | ₩189,308 | +2.07% | 173.7만 |
|---|
| 2026.02.03 | ₩181,292 | ₩186,569 | ₩180,905 | ₩184,512 | +1.78% | 188.8만 |
|---|
| 2026.02.02 | ₩184,071 | ₩184,699 | ₩180,464 | ₩180,611 | -1.88% | 109.2만 |
|---|
| 2026.01.30 | ₩184,365 | ₩184,632 | ₩182,094 | ₩184,311 | -0.03% | 228.9만 |
|---|
| 2026.01.29 | ₩184,111 | ₩186,355 | ₩182,682 | ₩185,514 | +0.76% | 166만 |
|---|
| 2026.01.28 | ₩187,544 | ₩188,613 | ₩182,575 | ₩183,229 | -2.30% | 95.9만 |
|---|
| 2026.01.27 | ₩186,142 | ₩187,918 | ₩185,327 | ₩186,743 | +0.32% | 118.9만 |
|---|
| 2026.01.26 | ₩189,161 | ₩189,735 | ₩186,850 | ₩187,143 | -1.07% | 96.9만 |
|---|
| 2026.01.23 | ₩192,781 | ₩193,008 | ₩188,867 | ₩189,054 | -1.93% | 122.9만 |
|---|
| 2026.01.22 | ₩194,063 | ₩195,426 | ₩191,739 | ₩192,046 | -1.04% | 120.2만 |
|---|
| 2026.01.21 | ₩195,119 | ₩195,880 | ₩192,220 | ₩194,264 | -0.44% | 168.1만 |
|---|
| 2026.01.20 | ₩198,819 | ₩198,819 | ₩194,397 | ₩194,411 | -2.22% | 165.8만 |
|---|
| 2026.01.16 | ₩195,119 | ₩200,369 | ₩193,823 | ₩198,872 | +1.92% | 167.7만 |
|---|
| 2026.01.15 | ₩194,344 | ₩196,722 | ₩191,071 | ₩196,548 | +1.13% | 127.1만 |
|---|
| 2026.01.14 | ₩187,264 | ₩193,916 | ₩187,023 | ₩193,329 | +3.24% | 172.9만 |
|---|
| 2026.01.13 | ₩186,329 | ₩187,892 | ₩183,336 | ₩187,691 | +0.73% | 115.8만 |
|---|
| 2026.01.12 | ₩186,596 | ₩189,027 | ₩185,754 | ₩187,517 | +0.49% | 113.7만 |
|---|
| 2026.01.09 | ₩182,227 | ₩186,783 | ₩182,227 | ₩185,954 | +2.05% | 130.8만 |
|---|
| 2026.01.08 | ₩176,897 | ₩182,668 | ₩176,296 | ₩182,147 | +2.97% | 162.2만 |
|---|
| 2026.01.07 | ₩181,760 | ₩182,388 | ₩177,899 | ₩178,848 | -1.60% | 150.2만 |
|---|
| 2026.01.06 | ₩172,876 | ₩182,454 | ₩172,876 | ₩180,958 | +4.68% | 158.3만 |
|---|
| 2026.01.05 | ₩174,426 | ₩176,523 | ₩173,918 | ₩175,134 | +0.41% | 159.7만 |
|---|
| 2026.01.02 | ₩173,745 | ₩175,121 | ₩172,796 | ₩174,960 | +0.70% | 142.9만 |
|---|
| 2025.12.31 | ₩175,668 | ₩176,002 | ₩173,918 | ₩173,958 | -0.97% | 80.7만 |
|---|
| 2025.12.30 | ₩174,346 | ₩175,962 | ₩173,664 | ₩175,748 | +0.80% | 73.5만 |
|---|
| 2025.12.29 | ₩175,521 | ₩175,535 | ₩174,038 | ₩174,653 | -0.49% | 70.9만 |
|---|
| 2025.12.26 | ₩173,838 | ₩174,974 | ₩173,437 | ₩174,720 | +0.51% | 53.2만 |
|---|
| 2025.12.24 | ₩172,676 | ₩174,479 | ₩172,502 | ₩174,012 | +0.77% | 49.7만 |
|---|
| 2025.12.23 | ₩174,867 | ₩175,000 | ₩172,516 | ₩172,863 | -1.15% | 133.1만 |
|---|
| 2025.12.22 | ₩173,037 | ₩175,909 | ₩172,355 | ₩174,680 | +0.95% | 115.3만 |
|---|
| 2025.12.19 | ₩174,386 | ₩175,094 | ₩172,823 | ₩173,758 | -0.36% | 288.1만 |
|---|
| 2025.12.18 | ₩176,617 | ₩177,218 | ₩174,359 | ₩174,853 | -1.00% | 122.5만 |
|---|
| 2025.12.17 | ₩175,468 | ₩178,166 | ₩172,930 | ₩176,176 | +0.40% | 157.2만 |
|---|
| 2025.12.16 | ₩178,033 | ₩178,727 | ₩174,546 | ₩174,600 | -1.93% | 133.8만 |
|---|
| 2025.12.15 | ₩178,327 | ₩179,222 | ₩176,897 | ₩178,073 | -0.14% | 162.6만 |
|---|
| 2025.12.12 | ₩179,329 | ₩179,916 | ₩178,407 | ₩179,649 | +0.18% | 172.9만 |
|---|
| 2025.12.11 | ₩174,813 | ₩177,739 | ₩173,998 | ₩177,699 | +1.65% | 135.1만 |
|---|
| 2025.12.10 | ₩169,416 | ₩173,918 | ₩169,416 | ₩173,357 | +2.33% | 192.5만 |
|---|
| 2025.12.09 | ₩171,995 | ₩173,397 | ₩167,933 | ₩169,243 | -1.60% | 153.9만 |
|---|
| 2025.12.08 | ₩172,662 | ₩174,225 | ₩171,567 | ₩171,714 | -0.55% | 110.4만 |
|---|
| 2025.12.05 | ₩173,998 | ₩174,720 | ₩172,649 | ₩173,077 | -0.53% | 115.8만 |
|---|
| 2025.12.04 | ₩176,443 | ₩177,178 | ₩174,853 | ₩175,121 | -0.75% | 97.5만 |
|---|
| 2025.12.03 | ₩177,485 | ₩178,540 | ₩176,243 | ₩176,657 | -0.47% | 99.2만 |
|---|
| 2025.12.02 | ₩177,017 | ₩177,685 | ₩175,014 | ₩177,031 | +0.01% | 99.7만 |
|---|
| 2025.12.01 | ₩176,670 | ₩178,033 | ₩175,214 | ₩176,256 | -0.23% | 99.3만 |
|---|
| 2025.11.28 | ₩177,432 | ₩179,529 | ₩177,432 | ₩177,899 | +0.26% | 37.1만 |
|---|
| 2025.11.26 | ₩176,657 | ₩179,142 | ₩176,657 | ₩178,059 | +0.79% | 93.7만 |
|---|
| 2025.11.25 | ₩175,254 | ₩178,340 | ₩175,201 | ₩176,830 | +0.90% | 98.1만 |
|---|
| 2025.11.24 | ₩175,909 | ₩176,603 | ₩173,023 | ₩174,132 | -1.01% | 112.6만 |
|---|
| 2025.11.21 | ₩172,850 | ₩178,019 | ₩172,796 | ₩175,615 | +1.60% | 115.4만 |
|---|
| 2025.11.20 | ₩174,132 | ₩174,493 | ₩171,340 | ₩172,075 | -1.18% | 149.1만 |
|---|
| 2025.11.19 | ₩174,907 | ₩174,907 | ₩171,220 | ₩172,890 | -1.15% | 83.8만 |
|---|
| 2025.11.18 | ₩173,838 | ₩175,161 | ₩172,342 | ₩174,119 | +0.16% | 87.8만 |
|---|
| 2025.11.17 | ₩178,033 | ₩178,140 | ₩173,932 | ₩174,399 | -2.04% | 113.9만 |
|---|
| 2025.11.14 | ₩177,098 | ₩178,100 | ₩175,909 | ₩177,552 | +0.26% | 117.1만 |
|---|
| 2025.11.13 | ₩177,004 | ₩178,447 | ₩175,949 | ₩176,256 | -0.42% | 120.2만 |
|---|
| 2025.11.12 | ₩178,313 | ₩179,743 | ₩176,563 | ₩177,178 | -0.64% | 174.5만 |
|---|
| 2025.11.11 | ₩175,682 | ₩178,968 | ₩175,682 | ₩178,914 | +1.84% | 124.8만 |
|---|
| 2025.11.10 | ₩176,430 | ₩177,672 | ₩172,649 | ₩174,332 | -1.19% | 95.4만 |
|---|
| 2025.11.07 | ₩175,855 | ₩178,113 | ₩174,412 | ₩177,912 | +1.17% | 86.7만 |
|---|
| 2025.11.06 | ₩176,603 | ₩177,725 | ₩174,706 | ₩175,080 | -0.86% | 105.5만 |
|---|
| 2025.11.05 | ₩176,309 | ₩178,059 | ₩175,722 | ₩177,685 | +0.78% | 138.1만 |
|---|
| 2025.11.04 | ₩175,935 | ₩175,935 | ₩173,290 | ₩175,561 | -0.21% | 133.4만 |
|---|
| 2025.11.03 | ₩176,296 | ₩177,498 | ₩173,998 | ₩175,267 | -0.58% | 157.6만 |
|---|
| 2025.10.31 | ₩178,767 | ₩180,664 | ₩177,699 | ₩178,393 | -0.21% | 255.1만 |
|---|
| 2025.10.30 | ₩183,804 | ₩185,687 | ₩174,559 | ₩180,077 | -2.03% | 303만 |
|---|
| 2025.10.29 | ₩194,103 | ₩195,746 | ₩189,067 | ₩189,374 | -2.44% | 122.8만 |
|---|
| 2025.10.28 | ₩199,808 | ₩199,808 | ₩196,027 | ₩196,267 | -1.77% | 68.6만 |
|---|
| 2025.10.27 | ₩200,168 | ₩200,796 | ₩198,979 | ₩199,727 | -0.22% | 89만 |
|---|
| 2025.10.24 | ₩203,134 | ₩203,909 | ₩200,676 | ₩200,729 | -1.18% | 60.4만 |
|---|
| 2025.10.23 | ₩204,082 | ₩204,082 | ₩199,687 | ₩201,464 | -1.28% | 57.6만 |
|---|
| 2025.10.22 | ₩200,983 | ₩203,788 | ₩200,676 | ₩203,174 | +1.09% | 71.6만 |
|---|
| 2025.10.21 | ₩202,693 | ₩203,174 | ₩200,796 | ₩201,117 | -0.78% | 78.9만 |
|---|
| 2025.10.20 | ₩203,548 | ₩205,004 | ₩200,956 | ₩202,346 | -0.59% | 74.2만 |
|---|
| 2025.10.17 | ₩202,787 | ₩203,855 | ₩200,930 | ₩202,439 | -0.17% | 119.1만 |
|---|
| 2025.10.16 | ₩199,968 | ₩204,309 | ₩199,140 | ₩203,054 | +1.54% | 96.1만 |
|---|
| 2025.10.15 | ₩198,712 | ₩203,121 | ₩198,298 | ₩199,300 | +0.30% | 116.1만 |
|---|
| 2025.10.14 | ₩194,290 | ₩198,579 | ₩193,342 | ₩197,496 | +1.65% | 128.4만 |
|---|
| 2025.10.13 | ₩190,149 | ₩194,037 | ₩190,029 | ₩193,729 | +1.88% | 116.3만 |
|---|
| 2025.10.10 | ₩191,031 | ₩193,395 | ₩189,267 | ₩189,668 | -0.71% | 104만 |
|---|