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 | ₩24,459 | ₩24,472 | ₩24,111 | ₩24,218 | -0.99% | 3.2만 |
| 2026.10.08 | ₩24,111 | ₩24,419 | ₩23,977 | ₩24,392 | +1.17% | 1.4만 |
| 2026.10.07 | ₩24,111 | ₩24,298 | ₩23,923 | ₩24,298 | +0.78% | 7.4만 |
| 2026.10.06 | ₩24,298 | ₩24,379 | ₩24,111 | ₩24,218 | -0.33% | 3.4만 |
| 2026.10.05 | ₩24,003 | ₩24,312 | ₩23,786 | ₩24,278 | +1.14% | 3만 |
| 2026.10.02 | ₩24,312 | ₩24,606 | ₩23,950 | ₩24,124 | -0.77% | 4.6만 |
| 2026.10.01 | ₩23,762 | ₩24,271 | ₩23,682 | ₩24,271 | +2.14% | 4.3만 |
| 2026.09.30 | ₩24,030 | ₩24,464 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,776 |
| -1.06% |
| 28만 |
| 2026.09.29 | ₩24,178 | ₩24,399 | ₩23,642 | ₩23,829 | -1.44% | 9.8만 |
|---|
| 2026.09.28 | ₩24,419 | ₩24,419 | ₩24,151 | ₩24,239 | -0.74% | 1.1만 |
|---|
| 2026.09.25 | ₩24,553 | ₩24,621 | ₩24,271 | ₩24,352 | -0.82% | 2.3만 |
|---|
| 2026.09.24 | ₩24,245 | ₩24,579 | ₩24,204 | ₩24,432 | +0.77% | 1.2만 |
|---|
| 2026.09.23 | ₩24,593 | ₩24,667 | ₩24,312 | ₩24,352 | -0.98% | 2.8만 |
|---|
| 2026.09.22 | ₩24,633 | ₩24,948 | ₩24,512 | ₩24,646 | +0.05% | 3.6만 |
|---|
| 2026.09.21 | ₩24,807 | ₩25,156 | ₩24,633 | ₩24,646 | -0.65% | 1.9만 |
|---|
| 2026.09.18 | ₩24,847 | ₩24,874 | ₩24,338 | ₩24,700 | -0.59% | 3.4만 |
|---|
| 2026.09.17 | ₩24,914 | ₩25,021 | ₩24,727 | ₩24,847 | -0.27% | 2.3만 |
|---|
| 2026.09.16 | ₩24,941 | ₩25,088 | ₩24,780 | ₩24,834 | -0.43% | 1.4만 |
|---|
| 2026.09.15 | ₩24,914 | ₩24,953 | ₩24,660 | ₩24,834 | -0.32% | 7.4만 |
|---|
| 2026.09.14 | ₩25,423 | ₩25,423 | ₩25,048 | ₩25,209 | -0.84% | 3.4만 |
|---|
| 2026.09.11 | ₩25,771 | ₩25,771 | ₩25,142 | ₩25,299 | -1.83% | 8.8천 |
|---|
| 2026.09.10 | ₩25,142 | ₩25,249 | ₩24,995 | ₩25,196 | +0.21% | 2.9만 |
|---|
| 2026.09.09 | ₩25,169 | ₩25,411 | ₩24,995 | ₩25,115 | -0.21% | 4만 |
|---|
| 2026.09.08 | ₩25,517 | ₩25,624 | ₩25,249 | ₩25,263 | -1.00% | 2.9만 |
|---|
| 2026.09.04 | ₩25,664 | ₩25,825 | ₩25,517 | ₩25,517 | -0.57% | 1.5만 |
|---|
| 2026.09.03 | ₩25,973 | ₩25,973 | ₩25,652 | ₩25,785 | -0.72% | 2.1만 |
|---|
| 2026.09.02 | ₩25,731 | ₩25,879 | ₩25,582 | ₩25,785 | +0.21% | 1.4만 |
|---|
| 2026.09.01 | ₩25,718 | ₩25,919 | ₩25,494 | ₩25,844 | +0.49% | 2.7만 |
|---|
| 2026.08.31 | ₩25,758 | ₩26,106 | ₩25,490 | ₩25,839 | +0.31% | 3.4만 |
|---|
| 2026.08.28 | ₩25,959 | ₩26,120 | ₩25,758 | ₩25,865 | -0.36% | 1.5만 |
|---|
| 2026.08.27 | ₩26,093 | ₩26,239 | ₩25,932 | ₩26,093 | 0.00% | 9천 |
|---|
| 2026.08.26 | ₩25,865 | ₩26,053 | ₩25,775 | ₩25,906 | +0.16% | 1만 |
|---|
| 2026.08.25 | ₩25,812 | ₩26,120 | ₩25,812 | ₩25,865 | +0.21% | 2만 |
|---|
| 2026.08.24 | ₩25,772 | ₩25,852 | ₩25,758 | ₩25,758 | -0.05% | 1.5만 |
|---|
| 2026.08.21 | ₩25,919 | ₩26,354 | ₩25,597 | ₩25,839 | -0.31% | 1.1만 |
|---|
| 2026.08.20 | ₩26,240 | ₩26,267 | ₩25,932 | ₩25,973 | -1.02% | 1.2만 |
|---|
| 2026.08.19 | ₩26,294 | ₩26,541 | ₩26,240 | ₩26,240 | -0.20% | 1.7만 |
|---|
| 2026.08.18 | ₩26,495 | ₩26,495 | ₩26,120 | ₩26,200 | -1.11% | 8.4천 |
|---|
| 2026.08.17 | ₩26,502 | ₩26,535 | ₩26,415 | ₩26,495 | -0.03% | 1.3만 |
|---|
| 2026.08.14 | ₩26,535 | ₩26,602 | ₩26,455 | ₩26,575 | +0.15% | 1만 |
|---|
| 2026.08.13 | ₩26,508 | ₩26,602 | ₩26,428 | ₩26,535 | +0.10% | 1.3만 |
|---|
| 2026.08.12 | ₩26,428 | ₩26,660 | ₩26,415 | ₩26,565 | +0.52% | 9.5천 |
|---|
| 2026.08.11 | ₩26,629 | ₩26,629 | ₩26,401 | ₩26,415 | -0.80% | 1.8만 |
|---|
| 2026.08.10 | ₩26,589 | ₩26,682 | ₩26,482 | ₩26,522 | -0.25% | 9.2천 |
|---|
| 2026.08.07 | ₩26,602 | ₩26,736 | ₩26,522 | ₩26,575 | -0.10% | 2.2만 |
|---|
| 2026.08.06 | ₩26,776 | ₩26,810 | ₩26,589 | ₩26,589 | -0.70% | 8천 |
|---|
| 2026.08.05 | ₩26,870 | ₩26,870 | ₩26,749 | ₩26,749 | -0.45% | 1.2만 |
|---|
| 2026.08.04 | ₩26,816 | ₩26,857 | ₩26,790 | ₩26,816 | 0.00% | 1만 |
|---|
| 2026.08.03 | ₩26,736 | ₩26,830 | ₩26,683 | ₩26,768 | +0.12% | 1.5만 |
|---|
| 2026.07.31 | ₩26,723 | ₩26,763 | ₩26,642 | ₩26,763 | +0.15% | 3만 |
|---|
| 2026.07.30 | ₩26,816 | ₩26,830 | ₩26,656 | ₩26,669 | -0.55% | 7.5천 |
|---|
| 2026.07.29 | ₩26,803 | ₩26,803 | ₩26,575 | ₩26,615 | -0.70% | 1.1만 |
|---|
| 2026.07.28 | ₩26,682 | ₩26,830 | ₩26,682 | ₩26,696 | +0.05% | 1.6만 |
|---|
| 2026.07.27 | ₩26,682 | ₩26,794 | ₩26,656 | ₩26,669 | -0.05% | 1.3만 |
|---|
| 2026.07.24 | ₩26,669 | ₩26,763 | ₩26,629 | ₩26,629 | -0.15% | 1.8만 |
|---|
| 2026.07.23 | ₩26,790 | ₩26,830 | ₩26,602 | ₩26,642 | -0.55% | 5.7만 |
|---|
| 2026.07.22 | ₩26,917 | ₩26,977 | ₩26,790 | ₩26,790 | -0.47% | 1.7만 |
|---|
| 2026.07.21 | ₩26,897 | ₩26,991 | ₩26,843 | ₩26,843 | -0.20% | 2.4만 |
|---|
| 2026.07.20 | ₩26,991 | ₩27,044 | ₩26,924 | ₩26,924 | -0.25% | 2.3만 |
|---|
| 2026.07.17 | ₩26,950 | ₩27,124 | ₩26,937 | ₩26,950 | 0.00% | 1.2만 |
|---|
| 2026.07.16 | ₩27,031 | ₩27,151 | ₩26,964 | ₩26,977 | -0.20% | 1.8만 |
|---|
| 2026.07.15 | ₩27,071 | ₩27,124 | ₩27,052 | ₩27,071 | 0.00% | 2.1만 |
|---|
| 2026.07.14 | ₩27,098 | ₩27,163 | ₩27,057 | ₩27,071 | -0.10% | 1.5만 |
|---|
| 2026.07.13 | ₩27,245 | ₩27,352 | ₩27,071 | ₩27,098 | -0.54% | 2.1만 |
|---|
| 2026.07.10 | ₩27,232 | ₩27,379 | ₩27,205 | ₩27,245 | +0.05% | 1.3만 |
|---|
| 2026.07.09 | ₩27,325 | ₩27,392 | ₩27,272 | ₩27,339 | +0.05% | 2만 |
|---|
| 2026.07.08 | ₩27,312 | ₩27,406 | ₩27,084 | ₩27,191 | -0.44% | 4.1만 |
|---|
| 2026.07.07 | ₩27,205 | ₩27,419 | ₩27,205 | ₩27,339 | +0.49% | 1.1만 |
|---|
| 2026.07.06 | ₩27,312 | ₩27,432 | ₩27,285 | ₩27,285 | -0.10% | 2.5만 |
|---|
| 2026.07.02 | ₩26,937 | ₩27,258 | ₩26,937 | ₩27,225 | +1.07% | 2.9만 |
|---|
| 2026.07.01 | ₩26,482 | ₩27,057 | ₩26,482 | ₩26,991 | +1.92% | 5만 |
|---|
| 2026.06.30 | ₩26,482 | ₩26,642 | ₩26,374 | ₩26,615 | +0.51% | 22.6만 |
|---|
| 2026.06.29 | ₩26,401 | ₩26,482 | ₩26,334 | ₩26,401 | 0.00% | 3.2만 |
|---|
| 2026.06.26 | ₩26,214 | ₩26,341 | ₩26,194 | ₩26,307 | +0.36% | 3.5만 |
|---|
| 2026.06.25 | ₩26,495 | ₩26,622 | ₩26,307 | ₩26,321 | -0.66% | 2.2만 |
|---|
| 2026.06.24 | ₩26,602 | ₩26,708 | ₩26,468 | ₩26,482 | -0.45% | 1.8만 |
|---|
| 2026.06.23 | ₩26,736 | ₩26,910 | ₩26,548 | ₩26,575 | -0.60% | 2.6만 |
|---|
| 2026.06.22 | ₩26,964 | ₩27,079 | ₩26,696 | ₩26,736 | -0.84% | 2만 |
|---|
| 2026.06.18 | ₩27,071 | ₩27,111 | ₩26,991 | ₩27,057 | -0.05% | 7.6천 |
|---|
| 2026.06.17 | ₩27,057 | ₩27,096 | ₩26,991 | ₩27,044 | -0.05% | 3.2만 |
|---|
| 2026.06.16 | ₩26,964 | ₩27,071 | ₩26,883 | ₩26,991 | +0.10% | 1.7만 |
|---|
| 2026.06.15 | ₩26,763 | ₩27,124 | ₩26,763 | ₩26,937 | +0.65% | 2.9만 |
|---|
| 2026.06.12 | ₩26,977 | ₩27,224 | ₩26,950 | ₩27,181 | +0.75% | 1.2만 |
|---|
| 2026.06.11 | ₩26,897 | ₩27,111 | ₩26,897 | ₩27,098 | +0.75% | 1.9만 |
|---|
| 2026.06.10 | ₩26,814 | ₩27,098 | ₩26,814 | ₩26,883 | +0.26% | 2.6만 |
|---|
| 2026.06.09 | ₩26,816 | ₩26,924 | ₩26,803 | ₩26,924 | +0.40% | 1.9만 |
|---|
| 2026.06.08 | ₩26,946 | ₩26,977 | ₩26,857 | ₩26,883 | -0.23% | 8.2천 |
|---|
| 2026.06.05 | ₩26,910 | ₩26,945 | ₩26,790 | ₩26,816 | -0.35% | 1.6만 |
|---|
| 2026.06.04 | ₩26,790 | ₩27,061 | ₩26,790 | ₩26,966 | +0.66% | 1.1만 |
|---|
| 2026.06.03 | ₩26,950 | ₩27,111 | ₩26,816 | ₩26,950 | 0.00% | 1.4만 |
|---|
| 2026.06.02 | ₩27,017 | ₩27,165 | ₩27,017 | ₩27,111 | +0.35% | 2.1만 |
|---|
| 2026.06.01 | ₩26,977 | ₩27,138 | ₩26,897 | ₩27,124 | +0.55% | 1.8만 |
|---|
| 2026.05.29 | ₩27,124 | ₩27,245 | ₩27,004 | ₩27,004 | -0.44% | 3.7만 |
|---|
| 2026.05.28 | ₩27,071 | ₩27,239 | ₩27,031 | ₩27,151 | +0.30% | 8.4천 |
|---|
| 2026.05.27 | ₩27,084 | ₩27,165 | ₩27,004 | ₩27,125 | +0.15% | 2.5만 |
|---|
| 2026.05.26 | ₩27,071 | ₩27,232 | ₩27,044 | ₩27,165 | +0.35% | 7.5천 |
|---|
| 2026.05.22 | ₩26,950 | ₩27,044 | ₩26,924 | ₩27,044 | +0.35% | 1.1만 |
|---|
| 2026.05.21 | ₩27,071 | ₩27,245 | ₩26,816 | ₩27,017 | -0.20% | 4.6만 |
|---|
| 2026.05.20 | ₩27,111 | ₩27,205 | ₩26,950 | ₩27,111 | 0.00% | 2.2만 |
|---|
| 2026.05.19 | ₩27,124 | ₩27,232 | ₩26,991 | ₩27,024 | -0.37% | 1.2만 |
|---|
| 2026.05.18 | ₩27,339 | ₩27,339 | ₩27,138 | ₩27,205 | -0.49% | 1.6만 |
|---|
| 2026.05.15 | ₩27,500 | ₩27,526 | ₩27,285 | ₩27,312 | -0.68% | 1.4만 |
|---|
| 2026.05.14 | ₩27,714 | ₩27,714 | ₩27,443 | ₩27,513 | -0.72% | 8천 |
|---|
| 2026.05.13 | ₩27,526 | ₩27,680 | ₩27,446 | ₩27,620 | +0.34% | 8.2천 |
|---|
| 2026.05.12 | ₩27,781 | ₩27,781 | ₩27,526 | ₩27,526 | -0.92% | 2만 |
|---|
| 2026.05.11 | ₩27,687 | ₩27,834 | ₩27,687 | ₩27,754 | +0.24% | 1.6만 |
|---|
| 2026.05.08 | ₩27,727 | ₩27,821 | ₩27,674 | ₩27,767 | +0.14% | 1.8만 |
|---|
| 2026.05.07 | ₩27,607 | ₩27,714 | ₩27,593 | ₩27,700 | +0.34% | 6.9천 |
|---|
| 2026.05.06 | ₩27,526 | ₩27,807 | ₩27,459 | ₩27,687 | +0.58% | 1.8만 |
|---|
| 2026.05.05 | ₩27,459 | ₩27,593 | ₩27,446 | ₩27,526 | +0.24% | 1만 |
|---|
| 2026.05.04 | ₩27,473 | ₩27,674 | ₩27,446 | ₩27,446 | -0.10% | 8.3천 |
|---|
| 2026.05.01 | ₩27,379 | ₩27,848 | ₩27,325 | ₩27,640 | +0.95% | 1.6만 |
|---|
| 2026.04.30 | ₩27,352 | ₩27,687 | ₩27,352 | ₩27,486 | +0.49% | 1.7만 |
|---|
| 2026.04.29 | ₩27,633 | ₩27,767 | ₩27,392 | ₩27,419 | -0.78% | 1.2만 |
|---|
| 2026.04.28 | ₩27,633 | ₩27,714 | ₩27,633 | ₩27,652 | +0.07% | 1.1만 |
|---|
| 2026.04.27 | ₩27,821 | ₩27,821 | ₩27,567 | ₩27,767 | -0.19% | 1.4만 |
|---|
| 2026.04.24 | ₩27,513 | ₩27,741 | ₩27,459 | ₩27,741 | +0.83% | 2만 |
|---|
| 2026.04.23 | ₩27,459 | ₩27,633 | ₩27,459 | ₩27,620 | +0.59% | 1.3만 |
|---|
| 2026.04.22 | ₩27,459 | ₩27,593 | ₩27,379 | ₩27,566 | +0.39% | 1.2만 |
|---|
| 2026.04.21 | ₩27,312 | ₩27,520 | ₩27,312 | ₩27,446 | +0.49% | 2.3만 |
|---|
| 2026.04.20 | ₩27,392 | ₩27,446 | ₩27,272 | ₩27,392 | 0.00% | 2만 |
|---|
| 2026.04.17 | ₩27,446 | ₩27,459 | ₩27,272 | ₩27,339 | -0.39% | 1.4만 |
|---|
| 2026.04.16 | ₩27,312 | ₩27,399 | ₩27,232 | ₩27,272 | -0.15% | 1.2만 |
|---|
| 2026.04.15 | ₩27,232 | ₩27,406 | ₩27,218 | ₩27,345 | +0.42% | 1.3만 |
|---|
| 2026.04.14 | ₩27,205 | ₩27,352 | ₩27,124 | ₩27,252 | +0.17% | 1.6만 |
|---|
| 2026.04.13 | ₩26,883 | ₩27,124 | ₩26,883 | ₩27,124 | +0.90% | 1.7만 |
|---|
| 2026.04.10 | ₩27,044 | ₩27,151 | ₩26,910 | ₩26,955 | -0.33% | 1.7만 |
|---|
| 2026.04.09 | ₩26,991 | ₩27,044 | ₩26,790 | ₩26,964 | -0.10% | 1.4만 |
|---|
| 2026.04.08 | ₩26,924 | ₩27,057 | ₩26,870 | ₩26,991 | +0.25% | 2.5만 |
|---|
| 2026.04.07 | ₩26,749 | ₩26,790 | ₩26,615 | ₩26,709 | -0.15% | 1.4만 |
|---|
| 2026.04.06 | ₩26,615 | ₩26,763 | ₩26,602 | ₩26,763 | +0.55% | 2.9만 |
|---|
| 2026.04.02 | ₩26,388 | ₩26,629 | ₩26,321 | ₩26,589 | +0.76% | 4.1만 |
|---|
| 2026.04.01 | ₩26,388 | ₩26,507 | ₩26,294 | ₩26,441 | +0.20% | 4.3만 |
|---|
| 2026.03.31 | ₩26,843 | ₩26,843 | ₩26,267 | ₩26,267 | -2.15% | 13.2만 |
|---|
| 2026.03.30 | ₩26,950 | ₩26,950 | ₩26,736 | ₩26,768 | -0.68% | 1.5만 |
|---|
| 2026.03.27 | ₩26,776 | ₩26,910 | ₩26,736 | ₩26,749 | -0.10% | 1.1만 |
|---|
| 2026.03.26 | ₩26,950 | ₩27,044 | ₩26,763 | ₩26,910 | -0.15% | 4만 |
|---|
| 2026.03.25 | ₩26,870 | ₩26,995 | ₩26,763 | ₩26,950 | +0.30% | 2.1만 |
|---|
| 2026.03.24 | ₩26,763 | ₩26,917 | ₩26,763 | ₩26,827 | +0.24% | 2.8만 |
|---|
| 2026.03.23 | ₩26,790 | ₩26,984 | ₩26,736 | ₩26,843 | +0.20% | 1.3만 |
|---|
| 2026.03.20 | ₩27,057 | ₩27,057 | ₩26,616 | ₩26,682 | -1.39% | 2만 |
|---|
| 2026.03.19 | ₩26,991 | ₩27,191 | ₩26,817 | ₩27,071 | +0.30% | 2.3만 |
|---|
| 2026.03.18 | ₩27,175 | ₩27,175 | ₩26,830 | ₩27,017 | -0.58% | 2.4만 |
|---|
| 2026.03.17 | ₩27,191 | ₩27,258 | ₩27,111 | ₩27,205 | +0.05% | 2만 |
|---|
| 2026.03.16 | ₩27,245 | ₩27,258 | ₩26,950 | ₩27,111 | -0.49% | 2.7만 |
|---|
| 2026.03.13 | ₩27,633 | ₩27,633 | ₩27,433 | ₩27,500 | -0.48% | 2.1만 |
|---|
| 2026.03.12 | ₩27,767 | ₩27,861 | ₩27,459 | ₩27,526 | -0.87% | 2.3만 |
|---|
| 2026.03.11 | ₩27,741 | ₩27,794 | ₩27,620 | ₩27,741 | 0.00% | 3.9만 |
|---|
| 2026.03.10 | ₩27,620 | ₩27,861 | ₩27,620 | ₩27,727 | +0.39% | 1 |
|---|
| 2026.03.09 | ₩27,700 | ₩27,741 | ₩27,526 | ₩27,700 | 0.00% | 1 |
|---|
| 2026.03.06 | ₩27,861 | ₩27,915 | ₩27,727 | ₩27,781 | -0.29% | 1 |
|---|
| 2026.03.05 | ₩27,955 | ₩28,035 | ₩27,888 | ₩27,995 | +0.14% | 1 |
|---|
| 2026.03.04 | ₩27,794 | ₩28,063 | ₩27,794 | ₩28,062 | +0.96% | 1 |
|---|
| 2026.03.03 | ₩27,861 | ₩27,983 | ₩27,687 | ₩27,928 | +0.24% | 1 |
|---|
| 2026.03.02 | ₩27,942 | ₩28,183 | ₩27,942 | ₩28,062 | +0.43% | 1 |
|---|
| 2026.02.27 | ₩28,209 | ₩28,310 | ₩27,861 | ₩28,009 | -0.71% | 1 |
|---|
| 2026.02.26 | ₩28,303 | ₩28,464 | ₩28,276 | ₩28,276 | -0.09% | 1.1만 |
|---|
| 2026.02.25 | ₩28,477 | ₩28,477 | ₩28,317 | ₩28,339 | -0.49% | 1 |
|---|
| 2026.02.24 | ₩28,558 | ₩28,558 | ₩28,357 | ₩28,424 | -0.47% | 1 |
|---|
| 2026.02.23 | ₩28,625 | ₩28,625 | ₩28,437 | ₩28,531 | -0.33% | 1 |
|---|
| 2026.02.20 | ₩28,531 | ₩28,651 | ₩28,491 | ₩28,564 | +0.12% | 1.1만 |
|---|
| 2026.02.19 | ₩28,477 | ₩28,638 | ₩28,437 | ₩28,623 | +0.51% | 6.7천 |
|---|
| 2026.02.18 | ₩28,598 | ₩28,705 | ₩28,518 | ₩28,651 | +0.19% | 1.2만 |
|---|
| 2026.02.17 | ₩28,343 | ₩28,611 | ₩28,343 | ₩28,598 | +0.90% | 1.6만 |
|---|
| 2026.02.13 | ₩28,384 | ₩28,464 | ₩28,340 | ₩28,410 | +0.09% | 5.4천 |
|---|
| 2026.02.12 | ₩28,410 | ₩28,417 | ₩28,263 | ₩28,303 | -0.38% | 1.2만 |
|---|
| 2026.02.11 | ₩28,317 | ₩28,495 | ₩28,317 | ₩28,357 | +0.14% | 4.9천 |
|---|
| 2026.02.10 | ₩28,491 | ₩28,491 | ₩28,303 | ₩28,410 | -0.28% | 5천 |
|---|
| 2026.02.09 | ₩28,290 | ₩28,410 | ₩28,171 | ₩28,410 | +0.43% | 1.4만 |
|---|
| 2026.02.06 | ₩28,102 | ₩28,337 | ₩28,035 | ₩28,290 | +0.67% | 2.1만 |
|---|
| 2026.02.05 | ₩28,183 | ₩28,275 | ₩28,082 | ₩28,196 | +0.05% | 1.2만 |
|---|
| 2026.02.04 | ₩28,410 | ₩28,410 | ₩28,075 | ₩28,236 | -0.61% | 1.8만 |
|---|
| 2026.02.03 | ₩28,504 | ₩28,504 | ₩28,183 | ₩28,370 | -0.47% | 1.5만 |
|---|
| 2026.02.02 | ₩28,397 | ₩28,504 | ₩28,397 | ₩28,504 | +0.38% | 1.6만 |
|---|
| 2026.01.30 | ₩28,303 | ₩28,518 | ₩28,303 | ₩28,477 | +0.62% | 2만 |
|---|
| 2026.01.29 | ₩28,384 | ₩28,477 | ₩28,276 | ₩28,437 | +0.19% | 2.5만 |
|---|
| 2026.01.28 | ₩28,518 | ₩28,518 | ₩28,303 | ₩28,390 | -0.45% | 2.1만 |
|---|
| 2026.01.27 | ₩28,424 | ₩28,585 | ₩28,370 | ₩28,464 | +0.14% | 1.7만 |
|---|
| 2026.01.26 | ₩28,531 | ₩28,534 | ₩28,376 | ₩28,451 | -0.28% | 1.2만 |
|---|
| 2026.01.23 | ₩28,437 | ₩28,585 | ₩28,317 | ₩28,491 | +0.19% | 1.3만 |
|---|
| 2026.01.22 | ₩28,236 | ₩28,584 | ₩28,209 | ₩28,390 | +0.55% | 2.3만 |
|---|
| 2026.01.21 | ₩28,156 | ₩28,451 | ₩28,143 | ₩28,290 | +0.48% | 1.2만 |
|---|
| 2026.01.20 | ₩28,129 | ₩28,383 | ₩27,782 | ₩28,223 | +0.33% | 1.8만 |
|---|
| 2026.01.16 | ₩28,357 | ₩28,531 | ₩28,357 | ₩28,437 | +0.28% | 1.6만 |
|---|
| 2026.01.15 | ₩28,317 | ₩28,517 | ₩28,196 | ₩28,410 | +0.33% | 4.6만 |
|---|
| 2026.01.14 | ₩27,995 | ₩28,290 | ₩27,995 | ₩28,236 | +0.86% | 2.2만 |
|---|
| 2026.01.13 | ₩28,062 | ₩28,286 | ₩27,982 | ₩28,089 | +0.10% | 1.8만 |
|---|
| 2026.01.12 | ₩27,995 | ₩28,062 | ₩27,781 | ₩28,049 | +0.19% | 2만 |
|---|
| 2026.01.09 | ₩27,995 | ₩28,036 | ₩27,928 | ₩27,982 | -0.05% | 1.6만 |
|---|
| 2026.01.08 | ₩27,808 | ₩28,062 | ₩27,808 | ₩27,995 | +0.67% | 1.5만 |
|---|
| 2026.01.07 | ₩28,102 | ₩28,129 | ₩27,861 | ₩27,861 | -0.86% | 2.4만 |
|---|
| 2026.01.06 | ₩28,062 | ₩28,152 | ₩27,902 | ₩28,022 | -0.14% | 2.9만 |
|---|
| 2026.01.05 | ₩28,116 | ₩28,223 | ₩28,022 | ₩28,075 | -0.14% | 3.4만 |
|---|
| 2026.01.02 | ₩28,009 | ₩28,058 | ₩27,607 | ₩27,982 | -0.10% | 1.8만 |
|---|
| 2025.12.31 | ₩27,687 | ₩27,821 | ₩27,500 | ₩27,660 | -0.10% | 5.3만 |
|---|
| 2025.12.30 | ₩27,834 | ₩27,901 | ₩27,620 | ₩27,727 | -0.38% | 5.3만 |
|---|
| 2025.12.29 | ₩27,995 | ₩27,995 | ₩27,700 | ₩27,794 | -0.72% | 4.1만 |
|---|
| 2025.12.26 | ₩28,046 | ₩28,049 | ₩27,822 | ₩27,968 | -0.28% | 1.2만 |
|---|
| 2025.12.24 | ₩27,821 | ₩28,022 | ₩27,821 | ₩27,995 | +0.63% | 1.1만 |
|---|
| 2025.12.23 | ₩28,129 | ₩28,156 | ₩27,861 | ₩27,955 | -0.62% | 3.5만 |
|---|
| 2025.12.22 | ₩28,156 | ₩28,303 | ₩27,968 | ₩28,223 | +0.24% | 1.4만 |
|---|
| 2025.12.19 | ₩28,102 | ₩28,216 | ₩28,075 | ₩28,075 | -0.10% | 1.2만 |
|---|
| 2025.12.18 | ₩28,089 | ₩28,477 | ₩28,089 | ₩28,163 | +0.26% | 2.6만 |
|---|
| 2025.12.17 | ₩28,169 | ₩28,209 | ₩27,995 | ₩28,062 | -0.38% | 2.8만 |
|---|
| 2025.12.16 | ₩28,263 | ₩28,308 | ₩28,102 | ₩28,223 | -0.14% | 1.9만 |
|---|
| 2025.12.15 | ₩28,196 | ₩28,384 | ₩28,183 | ₩28,250 | +0.19% | 2.3만 |
|---|
| 2025.12.12 | ₩28,585 | ₩28,832 | ₩28,585 | ₩28,611 | +0.09% | 8.9천 |
|---|
| 2025.12.11 | ₩28,745 | ₩28,877 | ₩28,531 | ₩28,772 | +0.09% | 3.3만 |
|---|
| 2025.12.10 | ₩28,692 | ₩28,771 | ₩28,464 | ₩28,625 | -0.23% | 1.5만 |
|---|
| 2025.12.09 | ₩28,772 | ₩28,785 | ₩28,598 | ₩28,598 | -0.61% | 1.9만 |
|---|
| 2025.12.08 | ₩28,745 | ₩28,745 | ₩28,522 | ₩28,672 | -0.26% | 1.6만 |
|---|
| 2025.12.05 | ₩28,571 | ₩28,772 | ₩28,571 | ₩28,670 | +0.34% | 1.6만 |
|---|
| 2025.12.04 | ₩28,692 | ₩28,842 | ₩28,544 | ₩28,571 | -0.42% | 2.1만 |
|---|
| 2025.12.03 | ₩28,718 | ₩29,013 | ₩28,699 | ₩28,834 | +0.40% | 1.4만 |
|---|
| 2025.12.02 | ₩28,933 | ₩29,147 | ₩28,799 | ₩28,879 | -0.19% | 1.2만 |
|---|
| 2025.12.01 | ₩28,960 | ₩28,960 | ₩28,799 | ₩28,852 | -0.37% | 2.5만 |
|---|
| 2025.11.28 | ₩29,455 | ₩29,469 | ₩29,040 | ₩29,040 | -1.41% | 3.3만 |
|---|
| 2025.11.26 | ₩29,094 | ₩29,455 | ₩29,080 | ₩29,281 | +0.64% | 1.4만 |
|---|
| 2025.11.25 | ₩29,134 | ₩29,201 | ₩29,033 | ₩29,174 | +0.14% | 2만 |
|---|
| 2025.11.24 | ₩29,120 | ₩29,120 | ₩28,866 | ₩29,067 | -0.18% | 1.7만 |
|---|
| 2025.11.21 | ₩28,598 | ₩28,986 | ₩28,439 | ₩28,933 | +1.17% | 1.5만 |
|---|
| 2025.11.20 | ₩28,919 | ₩28,919 | ₩28,478 | ₩28,499 | -1.45% | 1.1만 |
|---|
| 2025.11.19 | ₩28,665 | ₩28,852 | ₩28,598 | ₩28,705 | +0.14% | 1.4만 |
|---|
| 2025.11.18 | ₩28,705 | ₩28,933 | ₩28,705 | ₩28,812 | +0.37% | 6.1천 |
|---|
| 2025.11.17 | ₩29,134 | ₩29,174 | ₩28,692 | ₩28,692 | -1.52% | 1.5만 |
|---|
| 2025.11.14 | ₩29,201 | ₩29,294 | ₩29,027 | ₩29,130 | -0.24% | 1만 |
|---|
| 2025.11.13 | ₩29,388 | ₩29,388 | ₩29,027 | ₩29,080 | -1.05% | 1.5만 |
|---|
| 2025.11.12 | ₩29,455 | ₩29,469 | ₩29,254 | ₩29,254 | -0.68% | 1.1만 |
|---|
| 2025.11.11 | ₩29,388 | ₩29,509 | ₩29,375 | ₩29,388 | 0.00% | 9천 |
|---|
| 2025.11.10 | ₩29,294 | ₩29,683 | ₩29,294 | ₩29,469 | +0.59% | 9.6천 |
|---|
| 2025.11.07 | ₩29,469 | ₩29,469 | ₩29,294 | ₩29,294 | -0.59% | 1.5만 |
|---|
| 2025.11.06 | ₩29,308 | ₩29,495 | ₩29,241 | ₩29,455 | +0.50% | 1.5만 |
|---|
| 2025.11.05 | ₩29,160 | ₩29,469 | ₩29,160 | ₩29,469 | +1.06% | 1.4만 |
|---|
| 2025.11.04 | ₩29,308 | ₩29,308 | ₩29,080 | ₩29,214 | -0.32% | 2.3만 |
|---|
| 2025.11.03 | ₩29,669 | ₩29,669 | ₩29,227 | ₩29,361 | -1.04% | 3.8만 |
|---|
| 2025.10.31 | ₩30,058 | ₩30,154 | ₩29,589 | ₩29,616 | -1.47% | 5.3만 |
|---|
| 2025.10.30 | ₩30,004 | ₩30,192 | ₩29,857 | ₩29,870 | -0.45% | 2.2만 |
|---|
| 2025.10.29 | ₩30,379 | ₩30,379 | ₩30,232 | ₩30,232 | -0.49% | 1.3만 |
|---|
| 2025.10.28 | ₩30,353 | ₩30,540 | ₩30,192 | ₩30,259 | -0.31% | 2.1만 |
|---|
| 2025.10.27 | ₩30,245 | ₩30,420 | ₩30,098 | ₩30,192 | -0.18% | 2.6만 |
|---|
| 2025.10.24 | ₩30,245 | ₩30,286 | ₩30,074 | ₩30,138 | -0.35% | 2.3만 |
|---|
| 2025.10.23 | ₩30,098 | ₩30,393 | ₩30,098 | ₩30,205 | +0.36% | 1.1만 |
|---|
| 2025.10.22 | ₩30,433 | ₩30,433 | ₩30,138 | ₩30,286 | -0.48% | 1.2만 |
|---|
| 2025.10.21 | ₩30,339 | ₩30,429 | ₩30,259 | ₩30,339 | 0.00% | 1.5만 |
|---|
| 2025.10.20 | ₩30,058 | ₩30,527 | ₩30,058 | ₩30,245 | +0.62% | 2만 |
|---|
| 2025.10.17 | ₩30,138 | ₩30,259 | ₩30,018 | ₩30,045 | -0.31% | 1.6만 |
|---|
| 2025.10.16 | ₩29,978 | ₩30,339 | ₩29,978 | ₩30,192 | +0.71% | 1만 |
|---|
| 2025.10.15 | ₩30,178 | ₩30,178 | ₩29,937 | ₩30,098 | -0.27% | 1.6만 |
|---|
| 2025.10.14 | ₩29,830 | ₩30,193 | ₩29,830 | ₩29,978 | +0.49% | 2.5만 |
|---|
| 2025.10.13 | ₩29,964 | ₩30,178 | ₩29,777 | ₩29,964 | 0.00% | 1.6만 |
|---|
| 2025.10.10 | ₩30,165 | ₩30,433 | ₩29,896 | ₩29,944 | -0.73% | 1.5만 |
|---|