시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Public Storage Depositary Shares Each Representing 1/1,000 of a 5.15% Cumulative Preferred Share of Beneficial Interest, Series F, par value $0.01 per share · PSA-PF · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,469 | ₩24,482 | ₩24,120 | ₩24,228 | -0.99% | 3.2만 |
| 2026.10.08 | ₩24,120 | ₩24,429 | ₩23,986 | ₩24,402 | +1.17% | 1.4만 |
| 2026.10.07 | ₩24,120 | ₩24,308 | ₩23,933 | ₩24,308 | +0.78% | 7.4만 |
| 2026.10.06 | ₩24,308 | ₩24,388 | ₩24,120 | ₩24,228 | -0.33% | 3.4만 |
| 2026.10.05 | ₩24,013 | ₩24,321 | ₩23,796 | ₩24,288 | +1.14% | 3만 |
| 2026.10.02 | ₩24,321 | ₩24,616 | ₩23,960 | ₩24,134 | -0.77% | 4.6만 |
| 2026.10.01 | ₩23,772 | ₩24,281 | ₩23,692 | ₩24,281 | +2.14% | 4.3만 |
| 2026.09.30 | ₩24,040 | ₩24,474 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,718 |
| ₩23,785 |
| -1.06% |
| 28만 |
| 2026.09.29 | ₩24,187 | ₩24,408 | ₩23,651 | ₩23,839 | -1.44% | 9.8만 |
|---|
| 2026.09.28 | ₩24,429 | ₩24,429 | ₩24,161 | ₩24,249 | -0.74% | 1.1만 |
|---|
| 2026.09.25 | ₩24,563 | ₩24,631 | ₩24,281 | ₩24,362 | -0.82% | 2.3만 |
|---|
| 2026.09.24 | ₩24,254 | ₩24,589 | ₩24,214 | ₩24,442 | +0.77% | 1.2만 |
|---|
| 2026.09.23 | ₩24,603 | ₩24,676 | ₩24,321 | ₩24,362 | -0.98% | 2.8만 |
|---|
| 2026.09.22 | ₩24,643 | ₩24,958 | ₩24,522 | ₩24,656 | +0.05% | 3.6만 |
|---|
| 2026.09.21 | ₩24,817 | ₩25,166 | ₩24,643 | ₩24,656 | -0.65% | 1.9만 |
|---|
| 2026.09.18 | ₩24,857 | ₩24,884 | ₩24,348 | ₩24,710 | -0.59% | 3.4만 |
|---|
| 2026.09.17 | ₩24,924 | ₩25,032 | ₩24,737 | ₩24,857 | -0.27% | 2.3만 |
|---|
| 2026.09.16 | ₩24,951 | ₩25,099 | ₩24,790 | ₩24,844 | -0.43% | 1.4만 |
|---|
| 2026.09.15 | ₩24,924 | ₩24,963 | ₩24,670 | ₩24,844 | -0.32% | 7.4만 |
|---|
| 2026.09.14 | ₩25,434 | ₩25,434 | ₩25,059 | ₩25,219 | -0.84% | 3.4만 |
|---|
| 2026.09.11 | ₩25,781 | ₩25,781 | ₩25,152 | ₩25,309 | -1.83% | 8.8천 |
|---|
| 2026.09.10 | ₩25,152 | ₩25,259 | ₩25,005 | ₩25,206 | +0.21% | 2.9만 |
|---|
| 2026.09.09 | ₩25,179 | ₩25,421 | ₩25,005 | ₩25,125 | -0.21% | 4만 |
|---|
| 2026.09.08 | ₩25,527 | ₩25,635 | ₩25,259 | ₩25,273 | -1.00% | 2.9만 |
|---|
| 2026.09.04 | ₩25,675 | ₩25,835 | ₩25,527 | ₩25,527 | -0.57% | 1.5만 |
|---|
| 2026.09.03 | ₩25,983 | ₩25,983 | ₩25,663 | ₩25,795 | -0.72% | 2.1만 |
|---|
| 2026.09.02 | ₩25,742 | ₩25,889 | ₩25,593 | ₩25,795 | +0.21% | 1.4만 |
|---|
| 2026.09.01 | ₩25,728 | ₩25,929 | ₩25,504 | ₩25,854 | +0.49% | 2.7만 |
|---|
| 2026.08.31 | ₩25,769 | ₩26,117 | ₩25,501 | ₩25,849 | +0.31% | 3.4만 |
|---|
| 2026.08.28 | ₩25,970 | ₩26,130 | ₩25,769 | ₩25,876 | -0.36% | 1.5만 |
|---|
| 2026.08.27 | ₩26,104 | ₩26,250 | ₩25,943 | ₩26,104 | 0.00% | 9천 |
|---|
| 2026.08.26 | ₩25,876 | ₩26,063 | ₩25,785 | ₩25,916 | +0.16% | 1만 |
|---|
| 2026.08.25 | ₩25,822 | ₩26,130 | ₩25,822 | ₩25,876 | +0.21% | 2만 |
|---|
| 2026.08.24 | ₩25,782 | ₩25,862 | ₩25,769 | ₩25,769 | -0.05% | 1.5만 |
|---|
| 2026.08.21 | ₩25,929 | ₩26,365 | ₩25,608 | ₩25,849 | -0.31% | 1.1만 |
|---|
| 2026.08.20 | ₩26,251 | ₩26,278 | ₩25,943 | ₩25,983 | -1.02% | 1.2만 |
|---|
| 2026.08.19 | ₩26,305 | ₩26,551 | ₩26,251 | ₩26,251 | -0.20% | 1.7만 |
|---|
| 2026.08.18 | ₩26,506 | ₩26,506 | ₩26,130 | ₩26,211 | -1.11% | 8.4천 |
|---|
| 2026.08.17 | ₩26,512 | ₩26,546 | ₩26,425 | ₩26,506 | -0.03% | 1.3만 |
|---|
| 2026.08.14 | ₩26,546 | ₩26,613 | ₩26,465 | ₩26,586 | +0.15% | 1만 |
|---|
| 2026.08.13 | ₩26,519 | ₩26,613 | ₩26,439 | ₩26,546 | +0.10% | 1.3만 |
|---|
| 2026.08.12 | ₩26,439 | ₩26,670 | ₩26,425 | ₩26,576 | +0.52% | 9.5천 |
|---|
| 2026.08.11 | ₩26,640 | ₩26,640 | ₩26,412 | ₩26,425 | -0.80% | 1.8만 |
|---|
| 2026.08.10 | ₩26,599 | ₩26,693 | ₩26,492 | ₩26,532 | -0.25% | 9.2천 |
|---|
| 2026.08.07 | ₩26,613 | ₩26,747 | ₩26,532 | ₩26,586 | -0.10% | 2.2만 |
|---|
| 2026.08.06 | ₩26,787 | ₩26,820 | ₩26,599 | ₩26,599 | -0.70% | 8천 |
|---|
| 2026.08.05 | ₩26,881 | ₩26,881 | ₩26,760 | ₩26,760 | -0.45% | 1.2만 |
|---|
| 2026.08.04 | ₩26,827 | ₩26,867 | ₩26,800 | ₩26,827 | 0.00% | 1만 |
|---|
| 2026.08.03 | ₩26,747 | ₩26,841 | ₩26,694 | ₩26,779 | +0.12% | 1.5만 |
|---|
| 2026.07.31 | ₩26,733 | ₩26,774 | ₩26,653 | ₩26,774 | +0.15% | 3만 |
|---|
| 2026.07.30 | ₩26,827 | ₩26,841 | ₩26,666 | ₩26,680 | -0.55% | 7.5천 |
|---|
| 2026.07.29 | ₩26,814 | ₩26,814 | ₩26,586 | ₩26,626 | -0.70% | 1.1만 |
|---|
| 2026.07.28 | ₩26,693 | ₩26,840 | ₩26,693 | ₩26,707 | +0.05% | 1.6만 |
|---|
| 2026.07.27 | ₩26,693 | ₩26,804 | ₩26,666 | ₩26,680 | -0.05% | 1.3만 |
|---|
| 2026.07.24 | ₩26,680 | ₩26,774 | ₩26,640 | ₩26,640 | -0.15% | 1.8만 |
|---|
| 2026.07.23 | ₩26,800 | ₩26,840 | ₩26,613 | ₩26,653 | -0.55% | 5.7만 |
|---|
| 2026.07.22 | ₩26,928 | ₩26,988 | ₩26,800 | ₩26,800 | -0.47% | 1.7만 |
|---|
| 2026.07.21 | ₩26,908 | ₩27,001 | ₩26,854 | ₩26,854 | -0.20% | 2.4만 |
|---|
| 2026.07.20 | ₩27,001 | ₩27,055 | ₩26,934 | ₩26,934 | -0.25% | 2.3만 |
|---|
| 2026.07.17 | ₩26,961 | ₩27,135 | ₩26,948 | ₩26,961 | 0.00% | 1.2만 |
|---|
| 2026.07.16 | ₩27,042 | ₩27,162 | ₩26,975 | ₩26,988 | -0.20% | 1.8만 |
|---|
| 2026.07.15 | ₩27,082 | ₩27,135 | ₩27,063 | ₩27,082 | 0.00% | 2.1만 |
|---|
| 2026.07.14 | ₩27,109 | ₩27,174 | ₩27,068 | ₩27,082 | -0.10% | 1.5만 |
|---|
| 2026.07.13 | ₩27,256 | ₩27,363 | ₩27,082 | ₩27,109 | -0.54% | 2.1만 |
|---|
| 2026.07.10 | ₩27,243 | ₩27,390 | ₩27,216 | ₩27,256 | +0.05% | 1.3만 |
|---|
| 2026.07.09 | ₩27,336 | ₩27,403 | ₩27,283 | ₩27,350 | +0.05% | 2만 |
|---|
| 2026.07.08 | ₩27,323 | ₩27,417 | ₩27,095 | ₩27,202 | -0.44% | 4.1만 |
|---|
| 2026.07.07 | ₩27,216 | ₩27,430 | ₩27,216 | ₩27,350 | +0.49% | 1.1만 |
|---|
| 2026.07.06 | ₩27,323 | ₩27,443 | ₩27,296 | ₩27,296 | -0.10% | 2.5만 |
|---|
| 2026.07.02 | ₩26,948 | ₩27,269 | ₩26,948 | ₩27,236 | +1.07% | 2.9만 |
|---|
| 2026.07.01 | ₩26,492 | ₩27,068 | ₩26,492 | ₩27,001 | +1.92% | 5만 |
|---|
| 2026.06.30 | ₩26,492 | ₩26,653 | ₩26,385 | ₩26,626 | +0.51% | 22.6만 |
|---|
| 2026.06.29 | ₩26,412 | ₩26,492 | ₩26,345 | ₩26,412 | 0.00% | 3.2만 |
|---|
| 2026.06.26 | ₩26,224 | ₩26,351 | ₩26,204 | ₩26,318 | +0.36% | 3.5만 |
|---|
| 2026.06.25 | ₩26,506 | ₩26,633 | ₩26,318 | ₩26,331 | -0.66% | 2.2만 |
|---|
| 2026.06.24 | ₩26,613 | ₩26,719 | ₩26,479 | ₩26,492 | -0.45% | 1.8만 |
|---|
| 2026.06.23 | ₩26,747 | ₩26,921 | ₩26,559 | ₩26,586 | -0.60% | 2.6만 |
|---|
| 2026.06.22 | ₩26,975 | ₩27,090 | ₩26,707 | ₩26,747 | -0.84% | 2만 |
|---|
| 2026.06.18 | ₩27,082 | ₩27,122 | ₩27,001 | ₩27,068 | -0.05% | 7.6천 |
|---|
| 2026.06.17 | ₩27,068 | ₩27,106 | ₩27,001 | ₩27,055 | -0.05% | 3.2만 |
|---|
| 2026.06.16 | ₩26,975 | ₩27,082 | ₩26,894 | ₩27,001 | +0.10% | 1.7만 |
|---|
| 2026.06.15 | ₩26,774 | ₩27,135 | ₩26,774 | ₩26,948 | +0.65% | 2.9만 |
|---|
| 2026.06.12 | ₩26,988 | ₩27,235 | ₩26,961 | ₩27,192 | +0.75% | 1.2만 |
|---|
| 2026.06.11 | ₩26,908 | ₩27,122 | ₩26,908 | ₩27,109 | +0.75% | 1.9만 |
|---|
| 2026.06.10 | ₩26,825 | ₩27,109 | ₩26,825 | ₩26,894 | +0.26% | 2.6만 |
|---|
| 2026.06.09 | ₩26,827 | ₩26,934 | ₩26,814 | ₩26,934 | +0.40% | 1.9만 |
|---|
| 2026.06.08 | ₩26,957 | ₩26,988 | ₩26,867 | ₩26,894 | -0.23% | 8.2천 |
|---|
| 2026.06.05 | ₩26,921 | ₩26,956 | ₩26,800 | ₩26,827 | -0.35% | 1.6만 |
|---|
| 2026.06.04 | ₩26,800 | ₩27,072 | ₩26,800 | ₩26,977 | +0.66% | 1.1만 |
|---|
| 2026.06.03 | ₩26,961 | ₩27,122 | ₩26,827 | ₩26,961 | 0.00% | 1.4만 |
|---|
| 2026.06.02 | ₩27,028 | ₩27,176 | ₩27,028 | ₩27,122 | +0.35% | 2.1만 |
|---|
| 2026.06.01 | ₩26,988 | ₩27,149 | ₩26,908 | ₩27,135 | +0.55% | 1.8만 |
|---|
| 2026.05.29 | ₩27,135 | ₩27,256 | ₩27,015 | ₩27,015 | -0.44% | 3.7만 |
|---|
| 2026.05.28 | ₩27,082 | ₩27,250 | ₩27,042 | ₩27,162 | +0.30% | 8.4천 |
|---|
| 2026.05.27 | ₩27,095 | ₩27,176 | ₩27,015 | ₩27,136 | +0.15% | 2.5만 |
|---|
| 2026.05.26 | ₩27,082 | ₩27,243 | ₩27,055 | ₩27,176 | +0.35% | 7.5천 |
|---|
| 2026.05.22 | ₩26,961 | ₩27,055 | ₩26,934 | ₩27,055 | +0.35% | 1.1만 |
|---|
| 2026.05.21 | ₩27,082 | ₩27,256 | ₩26,827 | ₩27,028 | -0.20% | 4.6만 |
|---|
| 2026.05.20 | ₩27,122 | ₩27,216 | ₩26,961 | ₩27,122 | 0.00% | 2.2만 |
|---|
| 2026.05.19 | ₩27,135 | ₩27,243 | ₩27,001 | ₩27,035 | -0.37% | 1.2만 |
|---|
| 2026.05.18 | ₩27,350 | ₩27,350 | ₩27,149 | ₩27,216 | -0.49% | 1.6만 |
|---|
| 2026.05.15 | ₩27,511 | ₩27,537 | ₩27,296 | ₩27,323 | -0.68% | 1.4만 |
|---|
| 2026.05.14 | ₩27,725 | ₩27,725 | ₩27,454 | ₩27,524 | -0.72% | 8천 |
|---|
| 2026.05.13 | ₩27,537 | ₩27,691 | ₩27,457 | ₩27,631 | +0.34% | 8.2천 |
|---|
| 2026.05.12 | ₩27,792 | ₩27,792 | ₩27,537 | ₩27,537 | -0.92% | 2만 |
|---|
| 2026.05.11 | ₩27,698 | ₩27,846 | ₩27,698 | ₩27,765 | +0.24% | 1.6만 |
|---|
| 2026.05.08 | ₩27,738 | ₩27,832 | ₩27,685 | ₩27,779 | +0.14% | 1.8만 |
|---|
| 2026.05.07 | ₩27,618 | ₩27,725 | ₩27,605 | ₩27,712 | +0.34% | 6.9천 |
|---|
| 2026.05.06 | ₩27,537 | ₩27,819 | ₩27,470 | ₩27,698 | +0.58% | 1.8만 |
|---|
| 2026.05.05 | ₩27,470 | ₩27,604 | ₩27,457 | ₩27,537 | +0.24% | 1만 |
|---|
| 2026.05.04 | ₩27,484 | ₩27,685 | ₩27,457 | ₩27,457 | -0.10% | 8.3천 |
|---|
| 2026.05.01 | ₩27,390 | ₩27,859 | ₩27,336 | ₩27,651 | +0.95% | 1.6만 |
|---|
| 2026.04.30 | ₩27,363 | ₩27,698 | ₩27,363 | ₩27,497 | +0.49% | 1.7만 |
|---|
| 2026.04.29 | ₩27,645 | ₩27,779 | ₩27,403 | ₩27,430 | -0.78% | 1.2만 |
|---|
| 2026.04.28 | ₩27,645 | ₩27,725 | ₩27,645 | ₩27,663 | +0.07% | 1.1만 |
|---|
| 2026.04.27 | ₩27,832 | ₩27,832 | ₩27,578 | ₩27,779 | -0.19% | 1.4만 |
|---|
| 2026.04.24 | ₩27,524 | ₩27,752 | ₩27,470 | ₩27,752 | +0.83% | 2만 |
|---|
| 2026.04.23 | ₩27,470 | ₩27,645 | ₩27,470 | ₩27,631 | +0.59% | 1.3만 |
|---|
| 2026.04.22 | ₩27,470 | ₩27,604 | ₩27,390 | ₩27,578 | +0.39% | 1.2만 |
|---|
| 2026.04.21 | ₩27,323 | ₩27,531 | ₩27,323 | ₩27,457 | +0.49% | 2.3만 |
|---|
| 2026.04.20 | ₩27,403 | ₩27,457 | ₩27,283 | ₩27,403 | 0.00% | 2만 |
|---|
| 2026.04.17 | ₩27,457 | ₩27,470 | ₩27,283 | ₩27,350 | -0.39% | 1.4만 |
|---|
| 2026.04.16 | ₩27,323 | ₩27,410 | ₩27,243 | ₩27,283 | -0.15% | 1.2만 |
|---|
| 2026.04.15 | ₩27,243 | ₩27,417 | ₩27,229 | ₩27,357 | +0.42% | 1.3만 |
|---|
| 2026.04.14 | ₩27,216 | ₩27,363 | ₩27,135 | ₩27,263 | +0.17% | 1.6만 |
|---|
| 2026.04.13 | ₩26,894 | ₩27,135 | ₩26,894 | ₩27,135 | +0.90% | 1.7만 |
|---|
| 2026.04.10 | ₩27,055 | ₩27,162 | ₩26,921 | ₩26,965 | -0.33% | 1.7만 |
|---|
| 2026.04.09 | ₩27,001 | ₩27,055 | ₩26,800 | ₩26,975 | -0.10% | 1.4만 |
|---|
| 2026.04.08 | ₩26,934 | ₩27,068 | ₩26,881 | ₩27,001 | +0.25% | 2.5만 |
|---|
| 2026.04.07 | ₩26,760 | ₩26,800 | ₩26,626 | ₩26,720 | -0.15% | 1.4만 |
|---|
| 2026.04.06 | ₩26,626 | ₩26,774 | ₩26,613 | ₩26,773 | +0.55% | 2.9만 |
|---|
| 2026.04.02 | ₩26,398 | ₩26,640 | ₩26,331 | ₩26,599 | +0.76% | 4.1만 |
|---|
| 2026.04.01 | ₩26,398 | ₩26,517 | ₩26,305 | ₩26,452 | +0.20% | 4.3만 |
|---|
| 2026.03.31 | ₩26,854 | ₩26,854 | ₩26,278 | ₩26,278 | -2.15% | 13.2만 |
|---|
| 2026.03.30 | ₩26,961 | ₩26,961 | ₩26,747 | ₩26,779 | -0.68% | 1.5만 |
|---|
| 2026.03.27 | ₩26,787 | ₩26,921 | ₩26,747 | ₩26,760 | -0.10% | 1.1만 |
|---|
| 2026.03.26 | ₩26,961 | ₩27,055 | ₩26,774 | ₩26,921 | -0.15% | 4만 |
|---|
| 2026.03.25 | ₩26,881 | ₩27,006 | ₩26,774 | ₩26,961 | +0.30% | 2.1만 |
|---|
| 2026.03.24 | ₩26,774 | ₩26,928 | ₩26,774 | ₩26,838 | +0.24% | 2.8만 |
|---|
| 2026.03.23 | ₩26,800 | ₩26,995 | ₩26,747 | ₩26,854 | +0.20% | 1.3만 |
|---|
| 2026.03.20 | ₩27,068 | ₩27,068 | ₩26,627 | ₩26,693 | -1.39% | 2만 |
|---|
| 2026.03.19 | ₩27,001 | ₩27,202 | ₩26,827 | ₩27,082 | +0.30% | 2.3만 |
|---|
| 2026.03.18 | ₩27,186 | ₩27,186 | ₩26,841 | ₩27,028 | -0.58% | 2.4만 |
|---|
| 2026.03.17 | ₩27,202 | ₩27,269 | ₩27,122 | ₩27,216 | +0.05% | 2만 |
|---|
| 2026.03.16 | ₩27,256 | ₩27,269 | ₩26,961 | ₩27,122 | -0.49% | 2.7만 |
|---|
| 2026.03.13 | ₩27,645 | ₩27,645 | ₩27,444 | ₩27,511 | -0.48% | 2.1만 |
|---|
| 2026.03.12 | ₩27,779 | ₩27,872 | ₩27,470 | ₩27,537 | -0.87% | 2.3만 |
|---|
| 2026.03.11 | ₩27,752 | ₩27,805 | ₩27,631 | ₩27,752 | 0.00% | 3.9만 |
|---|
| 2026.03.10 | ₩27,631 | ₩27,872 | ₩27,631 | ₩27,738 | +0.39% | 1 |
|---|
| 2026.03.09 | ₩27,712 | ₩27,752 | ₩27,537 | ₩27,712 | 0.00% | 1 |
|---|
| 2026.03.06 | ₩27,872 | ₩27,926 | ₩27,738 | ₩27,792 | -0.29% | 1 |
|---|
| 2026.03.05 | ₩27,966 | ₩28,046 | ₩27,899 | ₩28,006 | +0.14% | 1 |
|---|
| 2026.03.04 | ₩27,805 | ₩28,074 | ₩27,805 | ₩28,073 | +0.96% | 1 |
|---|
| 2026.03.03 | ₩27,872 | ₩27,994 | ₩27,698 | ₩27,939 | +0.24% | 1 |
|---|
| 2026.03.02 | ₩27,953 | ₩28,194 | ₩27,953 | ₩28,073 | +0.43% | 1 |
|---|
| 2026.02.27 | ₩28,221 | ₩28,321 | ₩27,872 | ₩28,020 | -0.71% | 1 |
|---|
| 2026.02.26 | ₩28,315 | ₩28,475 | ₩28,288 | ₩28,288 | -0.09% | 1.1만 |
|---|
| 2026.02.25 | ₩28,489 | ₩28,489 | ₩28,328 | ₩28,350 | -0.49% | 1 |
|---|
| 2026.02.24 | ₩28,569 | ₩28,569 | ₩28,368 | ₩28,435 | -0.47% | 1 |
|---|
| 2026.02.23 | ₩28,636 | ₩28,636 | ₩28,449 | ₩28,542 | -0.33% | 1 |
|---|
| 2026.02.20 | ₩28,542 | ₩28,663 | ₩28,502 | ₩28,576 | +0.12% | 1.1만 |
|---|
| 2026.02.19 | ₩28,489 | ₩28,650 | ₩28,449 | ₩28,634 | +0.51% | 6.7천 |
|---|
| 2026.02.18 | ₩28,609 | ₩28,717 | ₩28,529 | ₩28,663 | +0.19% | 1.2만 |
|---|
| 2026.02.17 | ₩28,355 | ₩28,623 | ₩28,355 | ₩28,609 | +0.90% | 1.6만 |
|---|
| 2026.02.13 | ₩28,395 | ₩28,475 | ₩28,351 | ₩28,422 | +0.09% | 5.4천 |
|---|
| 2026.02.12 | ₩28,422 | ₩28,429 | ₩28,274 | ₩28,315 | -0.38% | 1.2만 |
|---|
| 2026.02.11 | ₩28,328 | ₩28,506 | ₩28,328 | ₩28,368 | +0.14% | 4.9천 |
|---|
| 2026.02.10 | ₩28,502 | ₩28,502 | ₩28,315 | ₩28,422 | -0.28% | 5천 |
|---|
| 2026.02.09 | ₩28,301 | ₩28,422 | ₩28,182 | ₩28,422 | +0.43% | 1.4만 |
|---|
| 2026.02.06 | ₩28,114 | ₩28,349 | ₩28,047 | ₩28,301 | +0.67% | 2.1만 |
|---|
| 2026.02.05 | ₩28,194 | ₩28,286 | ₩28,094 | ₩28,207 | +0.05% | 1.2만 |
|---|
| 2026.02.04 | ₩28,422 | ₩28,422 | ₩28,087 | ₩28,248 | -0.61% | 1.8만 |
|---|
| 2026.02.03 | ₩28,516 | ₩28,516 | ₩28,194 | ₩28,382 | -0.47% | 1.5만 |
|---|
| 2026.02.02 | ₩28,408 | ₩28,516 | ₩28,408 | ₩28,516 | +0.38% | 1.6만 |
|---|
| 2026.01.30 | ₩28,315 | ₩28,529 | ₩28,315 | ₩28,489 | +0.62% | 2만 |
|---|
| 2026.01.29 | ₩28,395 | ₩28,489 | ₩28,288 | ₩28,449 | +0.19% | 2.5만 |
|---|
| 2026.01.28 | ₩28,529 | ₩28,529 | ₩28,315 | ₩28,402 | -0.45% | 2.1만 |
|---|
| 2026.01.27 | ₩28,435 | ₩28,596 | ₩28,382 | ₩28,475 | +0.14% | 1.7만 |
|---|
| 2026.01.26 | ₩28,542 | ₩28,545 | ₩28,388 | ₩28,462 | -0.28% | 1.2만 |
|---|
| 2026.01.23 | ₩28,449 | ₩28,596 | ₩28,328 | ₩28,502 | +0.19% | 1.3만 |
|---|
| 2026.01.22 | ₩28,248 | ₩28,596 | ₩28,221 | ₩28,402 | +0.55% | 2.3만 |
|---|
| 2026.01.21 | ₩28,167 | ₩28,462 | ₩28,154 | ₩28,301 | +0.48% | 1.2만 |
|---|
| 2026.01.20 | ₩28,140 | ₩28,395 | ₩27,793 | ₩28,234 | +0.33% | 1.8만 |
|---|
| 2026.01.16 | ₩28,368 | ₩28,542 | ₩28,368 | ₩28,449 | +0.28% | 1.6만 |
|---|
| 2026.01.15 | ₩28,328 | ₩28,529 | ₩28,207 | ₩28,422 | +0.33% | 4.6만 |
|---|
| 2026.01.14 | ₩28,006 | ₩28,301 | ₩28,006 | ₩28,248 | +0.86% | 2.2만 |
|---|
| 2026.01.13 | ₩28,073 | ₩28,297 | ₩27,993 | ₩28,100 | +0.10% | 1.8만 |
|---|
| 2026.01.12 | ₩28,006 | ₩28,073 | ₩27,792 | ₩28,060 | +0.19% | 2만 |
|---|
| 2026.01.09 | ₩28,006 | ₩28,048 | ₩27,939 | ₩27,993 | -0.05% | 1.6만 |
|---|
| 2026.01.08 | ₩27,819 | ₩28,073 | ₩27,819 | ₩28,006 | +0.67% | 1.5만 |
|---|
| 2026.01.07 | ₩28,114 | ₩28,140 | ₩27,872 | ₩27,872 | -0.86% | 2.4만 |
|---|
| 2026.01.06 | ₩28,073 | ₩28,163 | ₩27,913 | ₩28,033 | -0.14% | 2.9만 |
|---|
| 2026.01.05 | ₩28,127 | ₩28,234 | ₩28,033 | ₩28,087 | -0.14% | 3.4만 |
|---|
| 2026.01.02 | ₩28,020 | ₩28,069 | ₩27,618 | ₩27,993 | -0.10% | 1.8만 |
|---|
| 2025.12.31 | ₩27,698 | ₩27,832 | ₩27,511 | ₩27,671 | -0.10% | 5.3만 |
|---|
| 2025.12.30 | ₩27,846 | ₩27,912 | ₩27,631 | ₩27,738 | -0.38% | 5.3만 |
|---|
| 2025.12.29 | ₩28,006 | ₩28,006 | ₩27,712 | ₩27,805 | -0.72% | 4.1만 |
|---|
| 2025.12.26 | ₩28,057 | ₩28,060 | ₩27,834 | ₩27,980 | -0.28% | 1.2만 |
|---|
| 2025.12.24 | ₩27,832 | ₩28,033 | ₩27,832 | ₩28,006 | +0.63% | 1.1만 |
|---|
| 2025.12.23 | ₩28,140 | ₩28,167 | ₩27,872 | ₩27,966 | -0.62% | 3.5만 |
|---|
| 2025.12.22 | ₩28,167 | ₩28,315 | ₩27,980 | ₩28,234 | +0.24% | 1.4만 |
|---|
| 2025.12.19 | ₩28,114 | ₩28,228 | ₩28,087 | ₩28,087 | -0.10% | 1.2만 |
|---|
| 2025.12.18 | ₩28,100 | ₩28,489 | ₩28,100 | ₩28,174 | +0.26% | 2.6만 |
|---|
| 2025.12.17 | ₩28,181 | ₩28,221 | ₩28,006 | ₩28,073 | -0.38% | 2.8만 |
|---|
| 2025.12.16 | ₩28,274 | ₩28,319 | ₩28,114 | ₩28,234 | -0.14% | 1.9만 |
|---|
| 2025.12.15 | ₩28,207 | ₩28,395 | ₩28,194 | ₩28,261 | +0.19% | 2.3만 |
|---|
| 2025.12.12 | ₩28,596 | ₩28,844 | ₩28,596 | ₩28,623 | +0.09% | 8.9천 |
|---|
| 2025.12.11 | ₩28,757 | ₩28,889 | ₩28,542 | ₩28,784 | +0.09% | 3.3만 |
|---|
| 2025.12.10 | ₩28,703 | ₩28,783 | ₩28,475 | ₩28,636 | -0.23% | 1.5만 |
|---|
| 2025.12.09 | ₩28,784 | ₩28,797 | ₩28,609 | ₩28,609 | -0.61% | 1.9만 |
|---|
| 2025.12.08 | ₩28,757 | ₩28,757 | ₩28,533 | ₩28,683 | -0.26% | 1.6만 |
|---|
| 2025.12.05 | ₩28,583 | ₩28,784 | ₩28,583 | ₩28,681 | +0.34% | 1.6만 |
|---|
| 2025.12.04 | ₩28,703 | ₩28,854 | ₩28,556 | ₩28,583 | -0.42% | 2.1만 |
|---|
| 2025.12.03 | ₩28,730 | ₩29,025 | ₩28,711 | ₩28,845 | +0.40% | 1.4만 |
|---|
| 2025.12.02 | ₩28,944 | ₩29,159 | ₩28,811 | ₩28,891 | -0.19% | 1.2만 |
|---|
| 2025.12.01 | ₩28,971 | ₩28,971 | ₩28,810 | ₩28,864 | -0.37% | 2.5만 |
|---|
| 2025.11.28 | ₩29,467 | ₩29,480 | ₩29,052 | ₩29,052 | -1.41% | 3.3만 |
|---|
| 2025.11.26 | ₩29,105 | ₩29,467 | ₩29,092 | ₩29,293 | +0.64% | 1.4만 |
|---|
| 2025.11.25 | ₩29,145 | ₩29,212 | ₩29,045 | ₩29,186 | +0.14% | 2만 |
|---|
| 2025.11.24 | ₩29,132 | ₩29,132 | ₩28,877 | ₩29,078 | -0.18% | 1.7만 |
|---|
| 2025.11.21 | ₩28,609 | ₩28,998 | ₩28,450 | ₩28,944 | +1.17% | 1.5만 |
|---|
| 2025.11.20 | ₩28,931 | ₩28,931 | ₩28,489 | ₩28,511 | -1.45% | 1.1만 |
|---|
| 2025.11.19 | ₩28,676 | ₩28,864 | ₩28,609 | ₩28,717 | +0.14% | 1.4만 |
|---|
| 2025.11.18 | ₩28,717 | ₩28,944 | ₩28,717 | ₩28,824 | +0.37% | 6.1천 |
|---|
| 2025.11.17 | ₩29,145 | ₩29,186 | ₩28,703 | ₩28,703 | -1.52% | 1.5만 |
|---|
| 2025.11.14 | ₩29,212 | ₩29,306 | ₩29,038 | ₩29,142 | -0.24% | 1만 |
|---|
| 2025.11.13 | ₩29,400 | ₩29,400 | ₩29,038 | ₩29,092 | -1.05% | 1.5만 |
|---|
| 2025.11.12 | ₩29,467 | ₩29,480 | ₩29,266 | ₩29,266 | -0.68% | 1.1만 |
|---|
| 2025.11.11 | ₩29,400 | ₩29,521 | ₩29,387 | ₩29,400 | 0.00% | 9천 |
|---|
| 2025.11.10 | ₩29,306 | ₩29,695 | ₩29,306 | ₩29,480 | +0.59% | 9.6천 |
|---|
| 2025.11.07 | ₩29,480 | ₩29,480 | ₩29,306 | ₩29,306 | -0.59% | 1.5만 |
|---|
| 2025.11.06 | ₩29,320 | ₩29,507 | ₩29,253 | ₩29,467 | +0.50% | 1.5만 |
|---|
| 2025.11.05 | ₩29,172 | ₩29,480 | ₩29,172 | ₩29,480 | +1.06% | 1.4만 |
|---|
| 2025.11.04 | ₩29,320 | ₩29,320 | ₩29,092 | ₩29,226 | -0.32% | 2.3만 |
|---|
| 2025.11.03 | ₩29,681 | ₩29,681 | ₩29,239 | ₩29,373 | -1.04% | 3.8만 |
|---|
| 2025.10.31 | ₩30,070 | ₩30,166 | ₩29,601 | ₩29,628 | -1.47% | 5.3만 |
|---|
| 2025.10.30 | ₩30,016 | ₩30,204 | ₩29,869 | ₩29,882 | -0.45% | 2.2만 |
|---|
| 2025.10.29 | ₩30,392 | ₩30,392 | ₩30,244 | ₩30,244 | -0.49% | 1.3만 |
|---|
| 2025.10.28 | ₩30,365 | ₩30,552 | ₩30,204 | ₩30,271 | -0.31% | 2.1만 |
|---|
| 2025.10.27 | ₩30,258 | ₩30,432 | ₩30,110 | ₩30,204 | -0.18% | 2.6만 |
|---|
| 2025.10.24 | ₩30,258 | ₩30,298 | ₩30,086 | ₩30,150 | -0.35% | 2.3만 |
|---|
| 2025.10.23 | ₩30,110 | ₩30,405 | ₩30,110 | ₩30,217 | +0.36% | 1.1만 |
|---|
| 2025.10.22 | ₩30,445 | ₩30,445 | ₩30,150 | ₩30,298 | -0.48% | 1.2만 |
|---|
| 2025.10.21 | ₩30,351 | ₩30,442 | ₩30,271 | ₩30,351 | 0.00% | 1.5만 |
|---|
| 2025.10.20 | ₩30,070 | ₩30,539 | ₩30,070 | ₩30,258 | +0.62% | 2만 |
|---|
| 2025.10.17 | ₩30,150 | ₩30,271 | ₩30,030 | ₩30,057 | -0.31% | 1.6만 |
|---|
| 2025.10.16 | ₩29,990 | ₩30,351 | ₩29,990 | ₩30,204 | +0.71% | 1만 |
|---|
| 2025.10.15 | ₩30,191 | ₩30,191 | ₩29,949 | ₩30,110 | -0.27% | 1.6만 |
|---|
| 2025.10.14 | ₩29,842 | ₩30,205 | ₩29,842 | ₩29,990 | +0.49% | 2.5만 |
|---|
| 2025.10.13 | ₩29,976 | ₩30,191 | ₩29,789 | ₩29,976 | 0.00% | 1.6만 |
|---|
| 2025.10.10 | ₩30,177 | ₩30,445 | ₩29,908 | ₩29,956 | -0.73% | 1.5만 |
|---|