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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩178,554 | ₩181,746 | ₩175,041 | ₩180,552 | +1.12% | 803만 |
| 2026.09.28–2026.10.02 | ₩178,407 | ₩181,263 | ₩175,175 | ₩178,675 | +0.15% | 660.8만 |
| 2026.09.21–2026.09.25 | ₩183,891 | ₩185,594 | ₩176,369 | ₩178,809 | -2.76% | 841.4만 |
| 2026.09.14–2026.09.18 | ₩185,983 | ₩188,262 | ₩182,148 | ₩183,314 | -1.43% | 917.9만 |
| 2026.09.08–2026.09.11 | ₩185,715 | ₩188,329 | ₩181,236 | ₩184,561 | -0.62% | 599.7만 |
| 2026.08.31–2026.09.04 | ₩190,368 | ₩191,038 | ₩184,937 | ₩186,720 | -1.92% | 592.4만 |
| 2026.08.24–2026.08.28 | ₩195,812 | ₩198,172 | ₩191,092 | ₩191,628 | -2.14% | 419.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩197,434 |
| ₩201,095 |
| ₩195,986 |
| ₩196,858 |
| -0.29% |
| 356.9만 |
| 2026.08.10–2026.08.14 | ₩198,855 | ₩201,122 | ₩194,766 | ₩198,319 | -0.27% | 361.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩199,794 | ₩204,621 | ₩197,582 | ₩200,518 | +0.36% | 563.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩197,045 | ₩213,042 | ₩195,396 | ₩198,507 | +0.74% | 985.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩198,306 | ₩198,923 | ₩193,318 | ₩198,064 | -0.12% | 650.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩193,277 | ₩204,782 | ₩193,277 | ₩198,668 | +2.79% | 515.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩199,727 | ₩200,505 | ₩190,823 | ₩193,036 | -3.35% | 363만 |
|---|
| 2026.06.29–2026.07.02 | ₩199,083 | ₩200,733 | ₩194,136 | ₩200,250 | +0.59% | 411.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩193,747 | ₩200,639 | ₩193,157 | ₩200,076 | +3.27% | 733.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩201,068 | ₩201,068 | ₩191,454 | ₩194,873 | -3.08% | 680만 |
|---|
| 2026.06.08–2026.06.12 | ₩195,651 | ₩203,482 | ₩192,969 | ₩201,940 | +3.21% | 602.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩191,574 | ₩197,863 | ₩187,565 | ₩194,846 | +1.71% | 483.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩192,325 | ₩197,407 | ₩191,051 | ₩193,505 | +0.61% | 387.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩184,897 | ₩195,007 | ₩183,301 | ₩192,151 | +3.92% | 557.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩192,862 | ₩195,235 | ₩183,288 | ₩183,569 | -4.82% | 443.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩189,040 | ₩195,168 | ₩185,809 | ₩192,151 | +1.65% | 485.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩190,475 | ₩192,701 | ₩185,044 | ₩190,435 | -0.02% | 864.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩193,787 | ₩197,448 | ₩188,463 | ₩190,528 | -1.68% | 627.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩185,031 | ₩196,026 | ₩183,851 | ₩194,913 | +5.34% | 506.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩179,600 | ₩188,772 | ₩177,267 | ₩186,211 | +3.68% | 567.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩175,403 | ₩179,976 | ₩171,193 | ₩179,493 | +2.33% | 447.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩178,474 | ₩180,391 | ₩171,166 | ₩172,922 | -3.11% | 622.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩190,086 | ₩192,312 | ₩173,606 | ₩174,666 | -8.11% | 800.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩194,685 | ₩199,043 | ₩186,063 | ₩189,563 | -2.63% | 548.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩200,518 | ₩205,815 | ₩193,908 | ₩196,603 | -1.95% | 485.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩204,018 | ₩208,094 | ₩196,576 | ₩202,516 | -0.74% | 666만 |
|---|
| 2026.02.17–2026.02.20 | ₩197,313 | ₩205,426 | ₩192,191 | ₩204,822 | +3.81% | 654만 |
|---|
| 2026.02.09–2026.02.13 | ₩188,517 | ₩196,348 | ₩186,130 | ₩196,254 | +4.10% | 742.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩184,763 | ₩191,346 | ₩181,142 | ₩187,739 | +1.61% | 727.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩189,871 | ₩190,448 | ₩182,778 | ₩185,004 | -2.56% | 706.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩199,566 | ₩199,566 | ₩189,576 | ₩189,764 | -4.91% | 577만 |
|---|
| 2026.01.12–2026.01.16 | ₩187,297 | ₩201,122 | ₩184,025 | ₩199,620 | +6.58% | 697.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩175,081 | ₩187,485 | ₩173,526 | ₩186,653 | +6.61% | 761.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩176,181 | ₩176,664 | ₩173,445 | ₩175,618 | -0.32% | 368만 |
|---|
| 2025.12.22–2025.12.26 | ₩173,687 | ₩176,570 | ₩173,003 | ₩175,376 | +0.97% | 351.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩178,997 | ₩179,895 | ₩173,472 | ₩174,411 | -2.56% | 864만 |
|---|
| 2025.12.08–2025.12.12 | ₩173,311 | ₩180,592 | ₩168,565 | ₩180,324 | +4.05% | 764.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩177,334 | ₩179,211 | ₩173,298 | ₩173,727 | -2.03% | 511.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩176,570 | ₩180,204 | ₩173,673 | ₩178,568 | +1.13% | 341.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩178,702 | ₩178,809 | ₩171,863 | ₩176,275 | -1.36% | 550만 |
|---|
| 2025.11.10–2025.11.14 | ₩177,093 | ₩180,418 | ₩173,298 | ₩178,219 | +0.64% | 632만 |
|---|
| 2025.11.03–2025.11.07 | ₩176,959 | ₩178,782 | ₩173,942 | ₩178,581 | +0.92% | 621.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩200,920 | ₩201,551 | ₩175,215 | ₩179,064 | -10.88% | 838.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩204,313 | ₩205,775 | ₩200,438 | ₩201,484 | -1.38% | 342.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩190,864 | ₩205,077 | ₩190,743 | ₩203,200 | +6.46% | 576.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩191,749 | ₩194,122 | ₩189,979 | ₩190,381 | -0.71% | 104만 |
|---|