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 | ₩24,492 | ₩24,505 | ₩24,143 | ₩24,251 | -0.99% | 3.2만 |
| 2026.10.08 | ₩24,143 | ₩24,452 | ₩24,009 | ₩24,425 | +1.17% | 1.4만 |
| 2026.10.07 | ₩24,143 | ₩24,331 | ₩23,955 | ₩24,331 | +0.78% | 7.4만 |
| 2026.10.06 | ₩24,331 | ₩24,411 | ₩24,143 | ₩24,251 | -0.33% | 3.4만 |
| 2026.10.05 | ₩24,036 | ₩24,344 | ₩23,818 | ₩24,311 | +1.14% | 3만 |
| 2026.10.02 | ₩24,344 | ₩24,639 | ₩23,982 | ₩24,157 | -0.77% | 4.6만 |
| 2026.10.01 | ₩23,794 | ₩24,304 | ₩23,714 | ₩24,304 | +2.14% | 4.3만 |
| 2026.09.30 | ₩24,063 | ₩24,497 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,808 |
| -1.06% |
| 28만 |
| 2026.09.29 | ₩24,210 | ₩24,432 | ₩23,674 | ₩23,862 | -1.44% | 9.8만 |
|---|
| 2026.09.28 | ₩24,452 | ₩24,452 | ₩24,183 | ₩24,272 | -0.74% | 1.1만 |
|---|
| 2026.09.25 | ₩24,586 | ₩24,654 | ₩24,304 | ₩24,385 | -0.82% | 2.3만 |
|---|
| 2026.09.24 | ₩24,277 | ₩24,613 | ₩24,237 | ₩24,465 | +0.77% | 1.2만 |
|---|
| 2026.09.23 | ₩24,626 | ₩24,700 | ₩24,344 | ₩24,385 | -0.98% | 2.8만 |
|---|
| 2026.09.22 | ₩24,666 | ₩24,982 | ₩24,546 | ₩24,680 | +0.05% | 3.6만 |
|---|
| 2026.09.21 | ₩24,841 | ₩25,190 | ₩24,666 | ₩24,680 | -0.65% | 1.9만 |
|---|
| 2026.09.18 | ₩24,881 | ₩24,908 | ₩24,371 | ₩24,733 | -0.59% | 3.4만 |
|---|
| 2026.09.17 | ₩24,948 | ₩25,055 | ₩24,760 | ₩24,881 | -0.27% | 2.3만 |
|---|
| 2026.09.16 | ₩24,975 | ₩25,122 | ₩24,814 | ₩24,868 | -0.43% | 1.4만 |
|---|
| 2026.09.15 | ₩24,948 | ₩24,987 | ₩24,693 | ₩24,868 | -0.32% | 7.4만 |
|---|
| 2026.09.14 | ₩25,458 | ₩25,458 | ₩25,082 | ₩25,243 | -0.84% | 3.4만 |
|---|
| 2026.09.11 | ₩25,806 | ₩25,806 | ₩25,176 | ₩25,333 | -1.83% | 8.8천 |
|---|
| 2026.09.10 | ₩25,176 | ₩25,283 | ₩25,028 | ₩25,230 | +0.21% | 2.9만 |
|---|
| 2026.09.09 | ₩25,203 | ₩25,445 | ₩25,028 | ₩25,149 | -0.21% | 4만 |
|---|
| 2026.09.08 | ₩25,552 | ₩25,659 | ₩25,283 | ₩25,297 | -1.00% | 2.9만 |
|---|
| 2026.09.04 | ₩25,699 | ₩25,860 | ₩25,552 | ₩25,552 | -0.57% | 1.5만 |
|---|
| 2026.09.03 | ₩26,008 | ₩26,008 | ₩25,687 | ₩25,820 | -0.72% | 2.1만 |
|---|
| 2026.09.02 | ₩25,766 | ₩25,914 | ₩25,617 | ₩25,820 | +0.21% | 1.4만 |
|---|
| 2026.09.01 | ₩25,753 | ₩25,954 | ₩25,529 | ₩25,879 | +0.49% | 2.7만 |
|---|
| 2026.08.31 | ₩25,793 | ₩26,142 | ₩25,525 | ₩25,873 | +0.31% | 3.4만 |
|---|
| 2026.08.28 | ₩25,994 | ₩26,155 | ₩25,793 | ₩25,900 | -0.36% | 1.5만 |
|---|
| 2026.08.27 | ₩26,128 | ₩26,275 | ₩25,967 | ₩26,128 | 0.00% | 9천 |
|---|
| 2026.08.26 | ₩25,900 | ₩26,088 | ₩25,810 | ₩25,941 | +0.16% | 1만 |
|---|
| 2026.08.25 | ₩25,847 | ₩26,155 | ₩25,847 | ₩25,900 | +0.21% | 2만 |
|---|
| 2026.08.24 | ₩25,806 | ₩25,887 | ₩25,793 | ₩25,793 | -0.05% | 1.5만 |
|---|
| 2026.08.21 | ₩25,954 | ₩26,390 | ₩25,632 | ₩25,873 | -0.31% | 1.1만 |
|---|
| 2026.08.20 | ₩26,276 | ₩26,303 | ₩25,967 | ₩26,008 | -1.02% | 1.2만 |
|---|
| 2026.08.19 | ₩26,330 | ₩26,576 | ₩26,276 | ₩26,276 | -0.20% | 1.7만 |
|---|
| 2026.08.18 | ₩26,531 | ₩26,531 | ₩26,155 | ₩26,236 | -1.11% | 8.4천 |
|---|
| 2026.08.17 | ₩26,537 | ₩26,571 | ₩26,450 | ₩26,531 | -0.03% | 1.3만 |
|---|
| 2026.08.14 | ₩26,571 | ₩26,638 | ₩26,490 | ₩26,611 | +0.15% | 1만 |
|---|
| 2026.08.13 | ₩26,544 | ₩26,638 | ₩26,464 | ₩26,571 | +0.10% | 1.3만 |
|---|
| 2026.08.12 | ₩26,464 | ₩26,696 | ₩26,450 | ₩26,601 | +0.52% | 9.5천 |
|---|
| 2026.08.11 | ₩26,665 | ₩26,665 | ₩26,437 | ₩26,450 | -0.80% | 1.8만 |
|---|
| 2026.08.10 | ₩26,625 | ₩26,718 | ₩26,517 | ₩26,558 | -0.25% | 9.2천 |
|---|
| 2026.08.07 | ₩26,638 | ₩26,772 | ₩26,558 | ₩26,611 | -0.10% | 2.2만 |
|---|
| 2026.08.06 | ₩26,812 | ₩26,846 | ₩26,625 | ₩26,625 | -0.70% | 8천 |
|---|
| 2026.08.05 | ₩26,906 | ₩26,906 | ₩26,786 | ₩26,786 | -0.45% | 1.2만 |
|---|
| 2026.08.04 | ₩26,853 | ₩26,893 | ₩26,826 | ₩26,853 | 0.00% | 1만 |
|---|
| 2026.08.03 | ₩26,772 | ₩26,866 | ₩26,719 | ₩26,804 | +0.12% | 1.5만 |
|---|
| 2026.07.31 | ₩26,759 | ₩26,799 | ₩26,678 | ₩26,799 | +0.15% | 3만 |
|---|
| 2026.07.30 | ₩26,853 | ₩26,866 | ₩26,692 | ₩26,705 | -0.55% | 7.5천 |
|---|
| 2026.07.29 | ₩26,839 | ₩26,839 | ₩26,611 | ₩26,651 | -0.70% | 1.1만 |
|---|
| 2026.07.28 | ₩26,718 | ₩26,866 | ₩26,718 | ₩26,732 | +0.05% | 1.6만 |
|---|
| 2026.07.27 | ₩26,718 | ₩26,830 | ₩26,692 | ₩26,705 | -0.05% | 1.3만 |
|---|
| 2026.07.24 | ₩26,705 | ₩26,799 | ₩26,665 | ₩26,665 | -0.15% | 1.8만 |
|---|
| 2026.07.23 | ₩26,826 | ₩26,866 | ₩26,638 | ₩26,678 | -0.55% | 5.7만 |
|---|
| 2026.07.22 | ₩26,953 | ₩27,013 | ₩26,826 | ₩26,826 | -0.47% | 1.7만 |
|---|
| 2026.07.21 | ₩26,933 | ₩27,027 | ₩26,879 | ₩26,879 | -0.20% | 2.4만 |
|---|
| 2026.07.20 | ₩27,027 | ₩27,081 | ₩26,960 | ₩26,960 | -0.25% | 2.3만 |
|---|
| 2026.07.17 | ₩26,987 | ₩27,161 | ₩26,973 | ₩26,987 | 0.00% | 1.2만 |
|---|
| 2026.07.16 | ₩27,067 | ₩27,188 | ₩27,000 | ₩27,014 | -0.20% | 1.8만 |
|---|
| 2026.07.15 | ₩27,107 | ₩27,161 | ₩27,089 | ₩27,107 | 0.00% | 2.1만 |
|---|
| 2026.07.14 | ₩27,134 | ₩27,200 | ₩27,094 | ₩27,107 | -0.10% | 1.5만 |
|---|
| 2026.07.13 | ₩27,282 | ₩27,389 | ₩27,107 | ₩27,134 | -0.54% | 2.1만 |
|---|
| 2026.07.10 | ₩27,268 | ₩27,416 | ₩27,242 | ₩27,282 | +0.05% | 1.3만 |
|---|
| 2026.07.09 | ₩27,362 | ₩27,429 | ₩27,309 | ₩27,376 | +0.05% | 2만 |
|---|
| 2026.07.08 | ₩27,349 | ₩27,443 | ₩27,121 | ₩27,228 | -0.44% | 4.1만 |
|---|
| 2026.07.07 | ₩27,242 | ₩27,456 | ₩27,242 | ₩27,376 | +0.49% | 1.1만 |
|---|
| 2026.07.06 | ₩27,349 | ₩27,469 | ₩27,322 | ₩27,322 | -0.10% | 2.5만 |
|---|
| 2026.07.02 | ₩26,973 | ₩27,295 | ₩26,973 | ₩27,262 | +1.07% | 2.9만 |
|---|
| 2026.07.01 | ₩26,517 | ₩27,094 | ₩26,517 | ₩27,027 | +1.92% | 5만 |
|---|
| 2026.06.30 | ₩26,517 | ₩26,678 | ₩26,410 | ₩26,651 | +0.51% | 22.6만 |
|---|
| 2026.06.29 | ₩26,437 | ₩26,517 | ₩26,370 | ₩26,437 | 0.00% | 3.2만 |
|---|
| 2026.06.26 | ₩26,249 | ₩26,376 | ₩26,229 | ₩26,343 | +0.36% | 3.5만 |
|---|
| 2026.06.25 | ₩26,531 | ₩26,658 | ₩26,343 | ₩26,356 | -0.66% | 2.2만 |
|---|
| 2026.06.24 | ₩26,638 | ₩26,744 | ₩26,504 | ₩26,517 | -0.45% | 1.8만 |
|---|
| 2026.06.23 | ₩26,772 | ₩26,947 | ₩26,584 | ₩26,611 | -0.60% | 2.6만 |
|---|
| 2026.06.22 | ₩27,000 | ₩27,116 | ₩26,732 | ₩26,772 | -0.84% | 2만 |
|---|
| 2026.06.18 | ₩27,107 | ₩27,148 | ₩27,027 | ₩27,094 | -0.05% | 7.6천 |
|---|
| 2026.06.17 | ₩27,094 | ₩27,132 | ₩27,027 | ₩27,081 | -0.05% | 3.2만 |
|---|
| 2026.06.16 | ₩27,000 | ₩27,107 | ₩26,920 | ₩27,027 | +0.10% | 1.7만 |
|---|
| 2026.06.15 | ₩26,799 | ₩27,161 | ₩26,799 | ₩26,973 | +0.65% | 2.9만 |
|---|
| 2026.06.12 | ₩27,014 | ₩27,261 | ₩26,987 | ₩27,217 | +0.75% | 1.2만 |
|---|
| 2026.06.11 | ₩26,933 | ₩27,148 | ₩26,933 | ₩27,134 | +0.75% | 1.9만 |
|---|
| 2026.06.10 | ₩26,850 | ₩27,134 | ₩26,850 | ₩26,920 | +0.26% | 2.6만 |
|---|
| 2026.06.09 | ₩26,853 | ₩26,960 | ₩26,839 | ₩26,960 | +0.40% | 1.9만 |
|---|
| 2026.06.08 | ₩26,982 | ₩27,014 | ₩26,893 | ₩26,920 | -0.23% | 8.2천 |
|---|
| 2026.06.05 | ₩26,947 | ₩26,981 | ₩26,826 | ₩26,853 | -0.35% | 1.6만 |
|---|
| 2026.06.04 | ₩26,826 | ₩27,097 | ₩26,826 | ₩27,003 | +0.66% | 1.1만 |
|---|
| 2026.06.03 | ₩26,987 | ₩27,148 | ₩26,853 | ₩26,987 | 0.00% | 1.4만 |
|---|
| 2026.06.02 | ₩27,054 | ₩27,201 | ₩27,054 | ₩27,148 | +0.35% | 2.1만 |
|---|
| 2026.06.01 | ₩27,014 | ₩27,175 | ₩26,933 | ₩27,161 | +0.55% | 1.8만 |
|---|
| 2026.05.29 | ₩27,161 | ₩27,282 | ₩27,040 | ₩27,040 | -0.44% | 3.7만 |
|---|
| 2026.05.28 | ₩27,107 | ₩27,276 | ₩27,067 | ₩27,188 | +0.30% | 8.4천 |
|---|
| 2026.05.27 | ₩27,121 | ₩27,201 | ₩27,040 | ₩27,162 | +0.15% | 2.5만 |
|---|
| 2026.05.26 | ₩27,107 | ₩27,268 | ₩27,081 | ₩27,201 | +0.35% | 7.5천 |
|---|
| 2026.05.22 | ₩26,987 | ₩27,081 | ₩26,960 | ₩27,081 | +0.35% | 1.1만 |
|---|
| 2026.05.21 | ₩27,107 | ₩27,282 | ₩26,853 | ₩27,054 | -0.20% | 4.6만 |
|---|
| 2026.05.20 | ₩27,148 | ₩27,242 | ₩26,987 | ₩27,148 | 0.00% | 2.2만 |
|---|
| 2026.05.19 | ₩27,161 | ₩27,268 | ₩27,027 | ₩27,061 | -0.37% | 1.2만 |
|---|
| 2026.05.18 | ₩27,376 | ₩27,376 | ₩27,175 | ₩27,242 | -0.49% | 1.6만 |
|---|
| 2026.05.15 | ₩27,537 | ₩27,563 | ₩27,322 | ₩27,349 | -0.68% | 1.4만 |
|---|
| 2026.05.14 | ₩27,751 | ₩27,751 | ₩27,480 | ₩27,550 | -0.72% | 8천 |
|---|
| 2026.05.13 | ₩27,564 | ₩27,717 | ₩27,483 | ₩27,657 | +0.34% | 8.2천 |
|---|
| 2026.05.12 | ₩27,818 | ₩27,818 | ₩27,564 | ₩27,564 | -0.92% | 2만 |
|---|
| 2026.05.11 | ₩27,724 | ₩27,872 | ₩27,724 | ₩27,792 | +0.24% | 1.6만 |
|---|
| 2026.05.08 | ₩27,765 | ₩27,859 | ₩27,711 | ₩27,805 | +0.14% | 1.8만 |
|---|
| 2026.05.07 | ₩27,644 | ₩27,751 | ₩27,631 | ₩27,738 | +0.34% | 6.9천 |
|---|
| 2026.05.06 | ₩27,564 | ₩27,845 | ₩27,496 | ₩27,724 | +0.58% | 1.8만 |
|---|
| 2026.05.05 | ₩27,496 | ₩27,631 | ₩27,483 | ₩27,564 | +0.24% | 1만 |
|---|
| 2026.05.04 | ₩27,510 | ₩27,711 | ₩27,483 | ₩27,483 | -0.10% | 8.3천 |
|---|
| 2026.05.01 | ₩27,416 | ₩27,885 | ₩27,362 | ₩27,678 | +0.95% | 1.6만 |
|---|
| 2026.04.30 | ₩27,389 | ₩27,724 | ₩27,389 | ₩27,523 | +0.49% | 1.7만 |
|---|
| 2026.04.29 | ₩27,671 | ₩27,805 | ₩27,429 | ₩27,456 | -0.78% | 1.2만 |
|---|
| 2026.04.28 | ₩27,671 | ₩27,751 | ₩27,671 | ₩27,689 | +0.07% | 1.1만 |
|---|
| 2026.04.27 | ₩27,859 | ₩27,859 | ₩27,604 | ₩27,805 | -0.19% | 1.4만 |
|---|
| 2026.04.24 | ₩27,550 | ₩27,778 | ₩27,496 | ₩27,778 | +0.83% | 2만 |
|---|
| 2026.04.23 | ₩27,496 | ₩27,671 | ₩27,496 | ₩27,657 | +0.59% | 1.3만 |
|---|
| 2026.04.22 | ₩27,496 | ₩27,631 | ₩27,416 | ₩27,604 | +0.39% | 1.2만 |
|---|
| 2026.04.21 | ₩27,349 | ₩27,557 | ₩27,349 | ₩27,483 | +0.49% | 2.3만 |
|---|
| 2026.04.20 | ₩27,429 | ₩27,483 | ₩27,309 | ₩27,429 | 0.00% | 2만 |
|---|
| 2026.04.17 | ₩27,483 | ₩27,496 | ₩27,309 | ₩27,376 | -0.39% | 1.4만 |
|---|
| 2026.04.16 | ₩27,349 | ₩27,436 | ₩27,268 | ₩27,309 | -0.15% | 1.2만 |
|---|
| 2026.04.15 | ₩27,268 | ₩27,443 | ₩27,255 | ₩27,382 | +0.42% | 1.3만 |
|---|
| 2026.04.14 | ₩27,242 | ₩27,389 | ₩27,161 | ₩27,289 | +0.17% | 1.6만 |
|---|
| 2026.04.13 | ₩26,920 | ₩27,161 | ₩26,920 | ₩27,161 | +0.90% | 1.7만 |
|---|
| 2026.04.10 | ₩27,081 | ₩27,188 | ₩26,947 | ₩26,991 | -0.33% | 1.7만 |
|---|
| 2026.04.09 | ₩27,027 | ₩27,081 | ₩26,826 | ₩27,000 | -0.10% | 1.4만 |
|---|
| 2026.04.08 | ₩26,960 | ₩27,094 | ₩26,906 | ₩27,027 | +0.25% | 2.5만 |
|---|
| 2026.04.07 | ₩26,786 | ₩26,826 | ₩26,651 | ₩26,745 | -0.15% | 1.4만 |
|---|
| 2026.04.06 | ₩26,651 | ₩26,799 | ₩26,638 | ₩26,799 | +0.55% | 2.9만 |
|---|
| 2026.04.02 | ₩26,423 | ₩26,665 | ₩26,356 | ₩26,625 | +0.76% | 4.1만 |
|---|
| 2026.04.01 | ₩26,423 | ₩26,543 | ₩26,330 | ₩26,477 | +0.20% | 4.3만 |
|---|
| 2026.03.31 | ₩26,879 | ₩26,879 | ₩26,303 | ₩26,303 | -2.15% | 13.2만 |
|---|
| 2026.03.30 | ₩26,987 | ₩26,987 | ₩26,772 | ₩26,804 | -0.68% | 1.5만 |
|---|
| 2026.03.27 | ₩26,812 | ₩26,947 | ₩26,772 | ₩26,786 | -0.10% | 1.1만 |
|---|
| 2026.03.26 | ₩26,987 | ₩27,081 | ₩26,799 | ₩26,947 | -0.15% | 4만 |
|---|
| 2026.03.25 | ₩26,906 | ₩27,031 | ₩26,799 | ₩26,987 | +0.30% | 2.1만 |
|---|
| 2026.03.24 | ₩26,799 | ₩26,953 | ₩26,799 | ₩26,863 | +0.24% | 2.8만 |
|---|
| 2026.03.23 | ₩26,826 | ₩27,020 | ₩26,772 | ₩26,879 | +0.20% | 1.3만 |
|---|
| 2026.03.20 | ₩27,094 | ₩27,094 | ₩26,652 | ₩26,718 | -1.39% | 2만 |
|---|
| 2026.03.19 | ₩27,027 | ₩27,228 | ₩26,853 | ₩27,107 | +0.30% | 2.3만 |
|---|
| 2026.03.18 | ₩27,211 | ₩27,211 | ₩26,866 | ₩27,054 | -0.58% | 2.4만 |
|---|
| 2026.03.17 | ₩27,228 | ₩27,295 | ₩27,148 | ₩27,242 | +0.05% | 2만 |
|---|
| 2026.03.16 | ₩27,282 | ₩27,295 | ₩26,987 | ₩27,148 | -0.49% | 2.7만 |
|---|
| 2026.03.13 | ₩27,671 | ₩27,671 | ₩27,470 | ₩27,537 | -0.48% | 2.1만 |
|---|
| 2026.03.12 | ₩27,805 | ₩27,899 | ₩27,496 | ₩27,564 | -0.87% | 2.3만 |
|---|
| 2026.03.11 | ₩27,778 | ₩27,832 | ₩27,657 | ₩27,778 | 0.00% | 3.9만 |
|---|
| 2026.03.10 | ₩27,657 | ₩27,899 | ₩27,657 | ₩27,765 | +0.39% | 1 |
|---|
| 2026.03.09 | ₩27,738 | ₩27,778 | ₩27,564 | ₩27,738 | 0.00% | 1 |
|---|
| 2026.03.06 | ₩27,899 | ₩27,952 | ₩27,765 | ₩27,818 | -0.29% | 1 |
|---|
| 2026.03.05 | ₩27,993 | ₩28,073 | ₩27,926 | ₩28,033 | +0.14% | 1 |
|---|
| 2026.03.04 | ₩27,832 | ₩28,101 | ₩27,832 | ₩28,100 | +0.96% | 1 |
|---|
| 2026.03.03 | ₩27,899 | ₩28,021 | ₩27,724 | ₩27,966 | +0.24% | 1 |
|---|
| 2026.03.02 | ₩27,979 | ₩28,221 | ₩27,979 | ₩28,100 | +0.43% | 1 |
|---|
| 2026.02.27 | ₩28,248 | ₩28,348 | ₩27,899 | ₩28,046 | -0.71% | 1 |
|---|
| 2026.02.26 | ₩28,341 | ₩28,502 | ₩28,315 | ₩28,315 | -0.09% | 1.1만 |
|---|
| 2026.02.25 | ₩28,516 | ₩28,516 | ₩28,355 | ₩28,377 | -0.49% | 1 |
|---|
| 2026.02.24 | ₩28,596 | ₩28,596 | ₩28,395 | ₩28,462 | -0.47% | 1 |
|---|
| 2026.02.23 | ₩28,663 | ₩28,663 | ₩28,476 | ₩28,569 | -0.33% | 1 |
|---|
| 2026.02.20 | ₩28,569 | ₩28,690 | ₩28,529 | ₩28,603 | +0.12% | 1.1만 |
|---|
| 2026.02.19 | ₩28,516 | ₩28,677 | ₩28,476 | ₩28,661 | +0.51% | 6.7천 |
|---|
| 2026.02.18 | ₩28,637 | ₩28,744 | ₩28,556 | ₩28,690 | +0.19% | 1.2만 |
|---|
| 2026.02.17 | ₩28,382 | ₩28,650 | ₩28,382 | ₩28,637 | +0.90% | 1.6만 |
|---|
| 2026.02.13 | ₩28,422 | ₩28,502 | ₩28,378 | ₩28,449 | +0.09% | 5.4천 |
|---|
| 2026.02.12 | ₩28,449 | ₩28,455 | ₩28,301 | ₩28,341 | -0.38% | 1.2만 |
|---|
| 2026.02.11 | ₩28,355 | ₩28,533 | ₩28,355 | ₩28,395 | +0.14% | 4.9천 |
|---|
| 2026.02.10 | ₩28,529 | ₩28,529 | ₩28,341 | ₩28,449 | -0.28% | 5천 |
|---|
| 2026.02.09 | ₩28,328 | ₩28,449 | ₩28,209 | ₩28,449 | +0.43% | 1.4만 |
|---|
| 2026.02.06 | ₩28,140 | ₩28,376 | ₩28,073 | ₩28,328 | +0.67% | 2.1만 |
|---|
| 2026.02.05 | ₩28,221 | ₩28,313 | ₩28,120 | ₩28,234 | +0.05% | 1.2만 |
|---|
| 2026.02.04 | ₩28,449 | ₩28,449 | ₩28,113 | ₩28,274 | -0.61% | 1.8만 |
|---|
| 2026.02.03 | ₩28,543 | ₩28,543 | ₩28,221 | ₩28,409 | -0.47% | 1.5만 |
|---|
| 2026.02.02 | ₩28,435 | ₩28,543 | ₩28,435 | ₩28,543 | +0.38% | 1.6만 |
|---|
| 2026.01.30 | ₩28,341 | ₩28,556 | ₩28,341 | ₩28,516 | +0.62% | 2만 |
|---|
| 2026.01.29 | ₩28,422 | ₩28,516 | ₩28,315 | ₩28,476 | +0.19% | 2.5만 |
|---|
| 2026.01.28 | ₩28,556 | ₩28,556 | ₩28,341 | ₩28,429 | -0.45% | 2.1만 |
|---|
| 2026.01.27 | ₩28,462 | ₩28,623 | ₩28,409 | ₩28,502 | +0.14% | 1.7만 |
|---|
| 2026.01.26 | ₩28,569 | ₩28,572 | ₩28,414 | ₩28,489 | -0.28% | 1.2만 |
|---|
| 2026.01.23 | ₩28,476 | ₩28,623 | ₩28,355 | ₩28,529 | +0.19% | 1.3만 |
|---|
| 2026.01.22 | ₩28,274 | ₩28,623 | ₩28,248 | ₩28,429 | +0.55% | 2.3만 |
|---|
| 2026.01.21 | ₩28,194 | ₩28,489 | ₩28,181 | ₩28,328 | +0.48% | 1.2만 |
|---|
| 2026.01.20 | ₩28,167 | ₩28,422 | ₩27,820 | ₩28,261 | +0.33% | 1.8만 |
|---|
| 2026.01.16 | ₩28,395 | ₩28,569 | ₩28,395 | ₩28,476 | +0.28% | 1.6만 |
|---|
| 2026.01.15 | ₩28,355 | ₩28,556 | ₩28,234 | ₩28,449 | +0.33% | 4.6만 |
|---|
| 2026.01.14 | ₩28,033 | ₩28,328 | ₩28,033 | ₩28,274 | +0.86% | 2.2만 |
|---|
| 2026.01.13 | ₩28,100 | ₩28,324 | ₩28,020 | ₩28,127 | +0.10% | 1.8만 |
|---|
| 2026.01.12 | ₩28,033 | ₩28,100 | ₩27,818 | ₩28,087 | +0.19% | 2만 |
|---|
| 2026.01.09 | ₩28,033 | ₩28,074 | ₩27,966 | ₩28,020 | -0.05% | 1.6만 |
|---|
| 2026.01.08 | ₩27,845 | ₩28,100 | ₩27,845 | ₩28,033 | +0.67% | 1.5만 |
|---|
| 2026.01.07 | ₩28,140 | ₩28,167 | ₩27,899 | ₩27,899 | -0.86% | 2.4만 |
|---|
| 2026.01.06 | ₩28,100 | ₩28,190 | ₩27,939 | ₩28,060 | -0.14% | 2.9만 |
|---|
| 2026.01.05 | ₩28,154 | ₩28,261 | ₩28,060 | ₩28,113 | -0.14% | 3.4만 |
|---|
| 2026.01.02 | ₩28,046 | ₩28,096 | ₩27,644 | ₩28,020 | -0.10% | 1.8만 |
|---|
| 2025.12.31 | ₩27,724 | ₩27,859 | ₩27,537 | ₩27,698 | -0.10% | 5.3만 |
|---|
| 2025.12.30 | ₩27,872 | ₩27,939 | ₩27,657 | ₩27,765 | -0.38% | 5.3만 |
|---|
| 2025.12.29 | ₩28,033 | ₩28,033 | ₩27,738 | ₩27,832 | -0.72% | 4.1만 |
|---|
| 2025.12.26 | ₩28,084 | ₩28,087 | ₩27,860 | ₩28,006 | -0.28% | 1.2만 |
|---|
| 2025.12.24 | ₩27,859 | ₩28,060 | ₩27,859 | ₩28,033 | +0.63% | 1.1만 |
|---|
| 2025.12.23 | ₩28,167 | ₩28,194 | ₩27,899 | ₩27,993 | -0.62% | 3.5만 |
|---|
| 2025.12.22 | ₩28,194 | ₩28,341 | ₩28,006 | ₩28,261 | +0.24% | 1.4만 |
|---|
| 2025.12.19 | ₩28,140 | ₩28,254 | ₩28,113 | ₩28,113 | -0.10% | 1.2만 |
|---|
| 2025.12.18 | ₩28,127 | ₩28,516 | ₩28,127 | ₩28,201 | +0.26% | 2.6만 |
|---|
| 2025.12.17 | ₩28,207 | ₩28,248 | ₩28,033 | ₩28,100 | -0.38% | 2.8만 |
|---|
| 2025.12.16 | ₩28,301 | ₩28,346 | ₩28,140 | ₩28,261 | -0.14% | 1.9만 |
|---|
| 2025.12.15 | ₩28,234 | ₩28,422 | ₩28,221 | ₩28,288 | +0.19% | 2.3만 |
|---|
| 2025.12.12 | ₩28,623 | ₩28,871 | ₩28,623 | ₩28,650 | +0.09% | 8.9천 |
|---|
| 2025.12.11 | ₩28,784 | ₩28,916 | ₩28,569 | ₩28,811 | +0.09% | 3.3만 |
|---|
| 2025.12.10 | ₩28,730 | ₩28,810 | ₩28,502 | ₩28,663 | -0.23% | 1.5만 |
|---|
| 2025.12.09 | ₩28,811 | ₩28,824 | ₩28,637 | ₩28,637 | -0.61% | 1.9만 |
|---|
| 2025.12.08 | ₩28,784 | ₩28,784 | ₩28,560 | ₩28,710 | -0.26% | 1.6만 |
|---|
| 2025.12.05 | ₩28,610 | ₩28,811 | ₩28,610 | ₩28,708 | +0.34% | 1.6만 |
|---|
| 2025.12.04 | ₩28,730 | ₩28,881 | ₩28,583 | ₩28,610 | -0.42% | 2.1만 |
|---|
| 2025.12.03 | ₩28,757 | ₩29,052 | ₩28,738 | ₩28,873 | +0.40% | 1.4만 |
|---|
| 2025.12.02 | ₩28,972 | ₩29,186 | ₩28,838 | ₩28,918 | -0.19% | 1.2만 |
|---|
| 2025.12.01 | ₩28,999 | ₩28,999 | ₩28,838 | ₩28,891 | -0.37% | 2.5만 |
|---|
| 2025.11.28 | ₩29,495 | ₩29,508 | ₩29,079 | ₩29,079 | -1.41% | 3.3만 |
|---|
| 2025.11.26 | ₩29,133 | ₩29,495 | ₩29,119 | ₩29,321 | +0.64% | 1.4만 |
|---|
| 2025.11.25 | ₩29,173 | ₩29,240 | ₩29,072 | ₩29,213 | +0.14% | 2만 |
|---|
| 2025.11.24 | ₩29,160 | ₩29,160 | ₩28,905 | ₩29,106 | -0.18% | 1.7만 |
|---|
| 2025.11.21 | ₩28,637 | ₩29,026 | ₩28,477 | ₩28,972 | +1.17% | 1.5만 |
|---|
| 2025.11.20 | ₩28,958 | ₩28,958 | ₩28,516 | ₩28,538 | -1.45% | 1.1만 |
|---|
| 2025.11.19 | ₩28,704 | ₩28,891 | ₩28,637 | ₩28,744 | +0.14% | 1.4만 |
|---|
| 2025.11.18 | ₩28,744 | ₩28,972 | ₩28,744 | ₩28,851 | +0.37% | 6.1천 |
|---|
| 2025.11.17 | ₩29,173 | ₩29,213 | ₩28,730 | ₩28,730 | -1.52% | 1.5만 |
|---|
| 2025.11.14 | ₩29,240 | ₩29,334 | ₩29,066 | ₩29,170 | -0.24% | 1만 |
|---|
| 2025.11.13 | ₩29,428 | ₩29,428 | ₩29,066 | ₩29,119 | -1.05% | 1.5만 |
|---|
| 2025.11.12 | ₩29,495 | ₩29,508 | ₩29,294 | ₩29,294 | -0.68% | 1.1만 |
|---|
| 2025.11.11 | ₩29,428 | ₩29,549 | ₩29,414 | ₩29,428 | 0.00% | 9천 |
|---|
| 2025.11.10 | ₩29,334 | ₩29,723 | ₩29,334 | ₩29,508 | +0.59% | 9.6천 |
|---|
| 2025.11.07 | ₩29,508 | ₩29,508 | ₩29,334 | ₩29,334 | -0.59% | 1.5만 |
|---|
| 2025.11.06 | ₩29,347 | ₩29,535 | ₩29,280 | ₩29,495 | +0.50% | 1.5만 |
|---|
| 2025.11.05 | ₩29,200 | ₩29,508 | ₩29,200 | ₩29,508 | +1.06% | 1.4만 |
|---|
| 2025.11.04 | ₩29,347 | ₩29,347 | ₩29,119 | ₩29,254 | -0.32% | 2.3만 |
|---|
| 2025.11.03 | ₩29,710 | ₩29,710 | ₩29,267 | ₩29,401 | -1.04% | 3.8만 |
|---|
| 2025.10.31 | ₩30,099 | ₩30,194 | ₩29,629 | ₩29,656 | -1.47% | 5.3만 |
|---|
| 2025.10.30 | ₩30,045 | ₩30,233 | ₩29,897 | ₩29,911 | -0.45% | 2.2만 |
|---|
| 2025.10.29 | ₩30,420 | ₩30,420 | ₩30,273 | ₩30,273 | -0.49% | 1.3만 |
|---|
| 2025.10.28 | ₩30,394 | ₩30,581 | ₩30,233 | ₩30,300 | -0.31% | 2.1만 |
|---|
| 2025.10.27 | ₩30,286 | ₩30,461 | ₩30,139 | ₩30,233 | -0.18% | 2.6만 |
|---|
| 2025.10.24 | ₩30,286 | ₩30,327 | ₩30,114 | ₩30,179 | -0.35% | 2.3만 |
|---|
| 2025.10.23 | ₩30,139 | ₩30,434 | ₩30,139 | ₩30,246 | +0.36% | 1.1만 |
|---|
| 2025.10.22 | ₩30,474 | ₩30,474 | ₩30,179 | ₩30,327 | -0.48% | 1.2만 |
|---|
| 2025.10.21 | ₩30,380 | ₩30,470 | ₩30,300 | ₩30,380 | 0.00% | 1.5만 |
|---|
| 2025.10.20 | ₩30,099 | ₩30,568 | ₩30,099 | ₩30,286 | +0.62% | 2만 |
|---|
| 2025.10.17 | ₩30,179 | ₩30,300 | ₩30,058 | ₩30,085 | -0.31% | 1.6만 |
|---|
| 2025.10.16 | ₩30,018 | ₩30,380 | ₩30,018 | ₩30,233 | +0.71% | 1만 |
|---|
| 2025.10.15 | ₩30,219 | ₩30,219 | ₩29,978 | ₩30,139 | -0.27% | 1.6만 |
|---|
| 2025.10.14 | ₩29,871 | ₩30,233 | ₩29,871 | ₩30,018 | +0.49% | 2.5만 |
|---|
| 2025.10.13 | ₩30,005 | ₩30,219 | ₩29,817 | ₩30,005 | 0.00% | 1.6만 |
|---|
| 2025.10.10 | ₩30,206 | ₩30,474 | ₩29,936 | ₩29,985 | -0.73% | 1.5만 |
|---|