시장 데이터를 불러오는 중
Public Storage Depositary Shares Each Representing 1/1,000 of a 5.60% Cumulative Preferred Share of Beneficial Interest, Series H · PSA-PH · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,599 | ₩26,894 | ₩26,599 | ₩26,774 | +0.65% | 1.1만 |
| 2026.10.08 | ₩26,479 | ₩26,773 | ₩26,412 | ₩26,680 | +0.76% | 3.2만 |
| 2026.10.07 | ₩26,425 | ₩26,787 | ₩26,385 | ₩26,506 | +0.30% | 5만 |
| 2026.10.06 | ₩26,693 | ₩26,841 | ₩26,532 | ₩26,599 | -0.35% | 3.4만 |
| 2026.10.05 | ₩26,519 | ₩27,055 | ₩26,519 | ₩26,827 | +1.16% | 5.8만 |
| 2026.10.02 | ₩26,867 | ₩27,899 | ₩26,439 | ₩26,613 | -0.95% | 10.5만 |
| 2026.10.01 | ₩26,573 | ₩26,894 | ₩26,305 | ₩26,787 | +0.81% | 5.4만 |
| 2026.09.30 | ₩26,586 | ₩27,631 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,341 |
| ₩26,680 |
| +0.35% |
| 17.1만 |
| 2026.09.29 | ₩26,398 | ₩26,720 | ₩26,264 | ₩26,331 | -0.25% | 13.3만 |
|---|
| 2026.09.28 | ₩26,653 | ₩26,787 | ₩26,331 | ₩26,439 | -0.80% | 2.4만 |
|---|
| 2026.09.25 | ₩26,532 | ₩26,934 | ₩26,358 | ₩26,666 | +0.51% | 7만 |
|---|
| 2026.09.24 | ₩26,452 | ₩26,948 | ₩26,452 | ₩26,552 | +0.38% | 2.5만 |
|---|
| 2026.09.23 | ₩26,707 | ₩26,787 | ₩26,372 | ₩26,640 | -0.25% | 4.1만 |
|---|
| 2026.09.22 | ₩26,707 | ₩26,854 | ₩26,693 | ₩26,774 | +0.25% | 5.7만 |
|---|
| 2026.09.21 | ₩26,961 | ₩26,961 | ₩26,653 | ₩26,693 | -0.99% | 4.6만 |
|---|
| 2026.09.18 | ₩27,080 | ₩27,082 | ₩26,733 | ₩26,780 | -1.11% | 2.2만 |
|---|
| 2026.09.17 | ₩26,774 | ₩27,001 | ₩26,653 | ₩26,934 | +0.60% | 4.4만 |
|---|
| 2026.09.16 | ₩26,599 | ₩26,894 | ₩26,479 | ₩26,680 | +0.30% | 11.7만 |
|---|
| 2026.09.15 | ₩27,042 | ₩27,068 | ₩26,238 | ₩26,465 | -2.13% | 10.5만 |
|---|
| 2026.09.14 | ₩27,296 | ₩27,618 | ₩27,296 | ₩27,336 | +0.15% | 5.6만 |
|---|
| 2026.09.11 | ₩27,390 | ₩27,939 | ₩27,390 | ₩27,413 | +0.08% | 3.2만 |
|---|
| 2026.09.10 | ₩27,470 | ₩27,584 | ₩27,269 | ₩27,336 | -0.49% | 4.1만 |
|---|
| 2026.09.09 | ₩27,618 | ₩27,953 | ₩27,457 | ₩27,484 | -0.49% | 1.2만 |
|---|
| 2026.09.08 | ₩27,645 | ₩27,805 | ₩27,497 | ₩27,671 | +0.10% | 2.3만 |
|---|
| 2026.09.04 | ₩27,524 | ₩27,589 | ₩27,470 | ₩27,471 | -0.19% | 1.3만 |
|---|
| 2026.09.03 | ₩27,585 | ₩28,006 | ₩27,551 | ₩27,578 | -0.03% | 2.1만 |
|---|
| 2026.09.02 | ₩27,953 | ₩28,006 | ₩27,493 | ₩27,551 | -1.44% | 2.1만 |
|---|
| 2026.09.01 | ₩27,913 | ₩28,118 | ₩27,765 | ₩27,765 | -0.53% | 1.3만 |
|---|
| 2026.08.31 | ₩28,006 | ₩28,435 | ₩27,739 | ₩27,913 | -0.33% | 2.2만 |
|---|
| 2026.08.28 | ₩28,114 | ₩28,469 | ₩28,006 | ₩28,154 | +0.14% | 1.8만 |
|---|
| 2026.08.27 | ₩28,114 | ₩28,519 | ₩28,007 | ₩28,234 | +0.43% | 1.6만 |
|---|
| 2026.08.26 | ₩28,127 | ₩28,583 | ₩27,980 | ₩28,087 | -0.14% | 2.4만 |
|---|
| 2026.08.25 | ₩28,047 | ₩28,355 | ₩28,005 | ₩28,221 | +0.62% | 1.6만 |
|---|
| 2026.08.24 | ₩28,060 | ₩28,100 | ₩27,966 | ₩27,966 | -0.33% | 1.4만 |
|---|
| 2026.08.21 | ₩28,140 | ₩28,203 | ₩28,020 | ₩28,073 | -0.24% | 2만 |
|---|
| 2026.08.20 | ₩28,181 | ₩28,274 | ₩28,140 | ₩28,207 | +0.10% | 3.2만 |
|---|
| 2026.08.19 | ₩28,315 | ₩28,435 | ₩28,140 | ₩28,207 | -0.38% | 7.1만 |
|---|
| 2026.08.18 | ₩28,449 | ₩28,650 | ₩28,167 | ₩28,181 | -0.94% | 2.4만 |
|---|
| 2026.08.17 | ₩28,609 | ₩28,609 | ₩28,408 | ₩28,475 | -0.47% | 2.1만 |
|---|
| 2026.08.14 | ₩28,583 | ₩28,596 | ₩28,476 | ₩28,569 | -0.05% | 9.9천 |
|---|
| 2026.08.13 | ₩28,489 | ₩28,619 | ₩28,462 | ₩28,516 | +0.09% | 6.8천 |
|---|
| 2026.08.12 | ₩28,475 | ₩28,596 | ₩28,425 | ₩28,449 | -0.09% | 2.2만 |
|---|
| 2026.08.11 | ₩28,569 | ₩28,636 | ₩28,502 | ₩28,502 | -0.23% | 6천 |
|---|
| 2026.08.10 | ₩28,717 | ₩28,717 | ₩28,516 | ₩28,516 | -0.70% | 2만 |
|---|
| 2026.08.07 | ₩28,636 | ₩28,751 | ₩28,609 | ₩28,630 | -0.02% | 1.6만 |
|---|
| 2026.08.06 | ₩28,703 | ₩28,869 | ₩28,609 | ₩28,623 | -0.28% | 2.1만 |
|---|
| 2026.08.05 | ₩28,837 | ₩29,038 | ₩28,717 | ₩28,770 | -0.23% | 1.7만 |
|---|
| 2026.08.04 | ₩28,864 | ₩29,025 | ₩28,831 | ₩28,837 | -0.09% | 1.7만 |
|---|
| 2026.08.03 | ₩28,931 | ₩29,042 | ₩28,784 | ₩28,851 | -0.28% | 1.2만 |
|---|
| 2026.07.31 | ₩28,864 | ₩29,011 | ₩28,516 | ₩28,918 | +0.19% | 6.2만 |
|---|
| 2026.07.30 | ₩28,502 | ₩28,864 | ₩28,502 | ₩28,650 | +0.52% | 2.9만 |
|---|
| 2026.07.29 | ₩28,556 | ₩28,784 | ₩28,529 | ₩28,542 | -0.05% | 2.8만 |
|---|
| 2026.07.28 | ₩28,636 | ₩28,784 | ₩28,596 | ₩28,636 | 0.00% | 1.9만 |
|---|
| 2026.07.27 | ₩28,757 | ₩28,757 | ₩28,583 | ₩28,676 | -0.28% | 1.2만 |
|---|
| 2026.07.24 | ₩28,542 | ₩28,676 | ₩28,542 | ₩28,676 | +0.47% | 2만 |
|---|
| 2026.07.23 | ₩28,743 | ₩28,931 | ₩28,529 | ₩28,563 | -0.63% | 1.6만 |
|---|
| 2026.07.22 | ₩28,904 | ₩28,985 | ₩28,744 | ₩28,824 | -0.28% | 2.3만 |
|---|
| 2026.07.21 | ₩29,078 | ₩29,145 | ₩28,884 | ₩28,904 | -0.60% | 1.4만 |
|---|
| 2026.07.20 | ₩29,239 | ₩29,262 | ₩29,078 | ₩29,079 | -0.55% | 1.4만 |
|---|
| 2026.07.17 | ₩29,293 | ₩29,293 | ₩29,112 | ₩29,159 | -0.46% | 1.4만 |
|---|
| 2026.07.16 | ₩29,279 | ₩29,523 | ₩29,186 | ₩29,186 | -0.32% | 1.4만 |
|---|
| 2026.07.15 | ₩29,373 | ₩29,574 | ₩29,293 | ₩29,346 | -0.09% | 2만 |
|---|
| 2026.07.14 | ₩29,400 | ₩29,494 | ₩29,373 | ₩29,373 | -0.09% | 1.6만 |
|---|
| 2026.07.13 | ₩29,574 | ₩29,574 | ₩29,377 | ₩29,440 | -0.45% | 1.1만 |
|---|
| 2026.07.10 | ₩29,415 | ₩29,574 | ₩29,387 | ₩29,574 | +0.54% | 7.7천 |
|---|
| 2026.07.09 | ₩29,521 | ₩29,588 | ₩29,389 | ₩29,521 | 0.00% | 3만 |
|---|
| 2026.07.08 | ₩29,561 | ₩29,613 | ₩29,373 | ₩29,387 | -0.59% | 3.2만 |
|---|
| 2026.07.07 | ₩29,480 | ₩29,681 | ₩29,452 | ₩29,454 | -0.09% | 5.8만 |
|---|
| 2026.07.06 | ₩29,159 | ₩29,489 | ₩29,159 | ₩29,467 | +1.06% | 2만 |
|---|
| 2026.07.02 | ₩29,226 | ₩29,387 | ₩29,146 | ₩29,253 | +0.09% | 3.2만 |
|---|
| 2026.07.01 | ₩28,877 | ₩29,279 | ₩28,877 | ₩29,279 | +1.39% | 4.3만 |
|---|
| 2026.06.30 | ₩28,784 | ₩28,998 | ₩28,724 | ₩28,971 | +0.65% | 28.3만 |
|---|
| 2026.06.29 | ₩28,623 | ₩28,810 | ₩28,583 | ₩28,797 | +0.61% | 2.8만 |
|---|
| 2026.06.26 | ₩28,556 | ₩28,675 | ₩28,475 | ₩28,583 | +0.09% | 3.2만 |
|---|
| 2026.06.25 | ₩28,690 | ₩28,770 | ₩28,556 | ₩28,663 | -0.09% | 7.4만 |
|---|
| 2026.06.24 | ₩28,851 | ₩28,851 | ₩28,636 | ₩28,703 | -0.51% | 6.2만 |
|---|
| 2026.06.23 | ₩28,864 | ₩28,971 | ₩28,757 | ₩28,770 | -0.32% | 4.4만 |
|---|
| 2026.06.22 | ₩29,199 | ₩29,199 | ₩28,810 | ₩28,810 | -1.33% | 2.7만 |
|---|
| 2026.06.18 | ₩29,159 | ₩29,278 | ₩29,145 | ₩29,172 | +0.05% | 1.9만 |
|---|
| 2026.06.17 | ₩29,186 | ₩29,253 | ₩29,092 | ₩29,119 | -0.23% | 2.1만 |
|---|
| 2026.06.16 | ₩29,145 | ₩29,212 | ₩28,985 | ₩29,092 | -0.18% | 2.2만 |
|---|
| 2026.06.15 | ₩28,985 | ₩29,199 | ₩28,926 | ₩29,132 | +0.51% | 4만 |
|---|
| 2026.06.12 | ₩29,346 | ₩29,353 | ₩29,212 | ₩29,253 | -0.32% | 2.2만 |
|---|
| 2026.06.11 | ₩29,145 | ₩29,373 | ₩29,145 | ₩29,373 | +0.78% | 1.7만 |
|---|
| 2026.06.10 | ₩29,145 | ₩29,279 | ₩29,025 | ₩29,145 | 0.00% | 2.5만 |
|---|
| 2026.06.09 | ₩29,078 | ₩29,387 | ₩29,011 | ₩29,103 | +0.09% | 1.6만 |
|---|
| 2026.06.08 | ₩29,159 | ₩29,346 | ₩29,025 | ₩29,078 | -0.28% | 1.9만 |
|---|
| 2026.06.05 | ₩29,253 | ₩29,326 | ₩29,078 | ₩29,119 | -0.46% | 1.7만 |
|---|
| 2026.06.04 | ₩29,413 | ₩29,427 | ₩29,213 | ₩29,286 | -0.43% | 1.1만 |
|---|
| 2026.06.03 | ₩29,655 | ₩29,655 | ₩29,172 | ₩29,266 | -1.31% | 2.2만 |
|---|
| 2026.06.02 | ₩29,480 | ₩29,568 | ₩29,373 | ₩29,440 | -0.14% | 2.1만 |
|---|
| 2026.06.01 | ₩29,641 | ₩29,755 | ₩29,413 | ₩29,507 | -0.45% | 3만 |
|---|
| 2026.05.29 | ₩29,802 | ₩29,836 | ₩29,588 | ₩29,588 | -0.72% | 5.7만 |
|---|
| 2026.05.28 | ₩30,030 | ₩30,030 | ₩29,588 | ₩29,802 | -0.76% | 6.2만 |
|---|
| 2026.05.27 | ₩29,815 | ₩30,030 | ₩29,802 | ₩29,856 | +0.14% | 1.1만 |
|---|
| 2026.05.26 | ₩29,842 | ₩29,896 | ₩29,762 | ₩29,842 | 0.00% | 1.6만 |
|---|
| 2026.05.22 | ₩29,896 | ₩29,896 | ₩29,708 | ₩29,789 | -0.36% | 5.5천 |
|---|
| 2026.05.21 | ₩29,896 | ₩29,896 | ₩29,696 | ₩29,869 | -0.09% | 1.4만 |
|---|
| 2026.05.20 | ₩29,856 | ₩30,083 | ₩29,815 | ₩29,936 | +0.27% | 1.3만 |
|---|
| 2026.05.19 | ₩30,003 | ₩30,083 | ₩29,815 | ₩29,882 | -0.40% | 5.2만 |
|---|
| 2026.05.18 | ₩30,231 | ₩30,231 | ₩29,923 | ₩30,070 | -0.53% | 1.5만 |
|---|
| 2026.05.15 | ₩30,311 | ₩30,311 | ₩29,949 | ₩30,137 | -0.57% | 2.3만 |
|---|
| 2026.05.14 | ₩30,311 | ₩30,418 | ₩30,244 | ₩30,368 | +0.19% | 7.3천 |
|---|
| 2026.05.13 | ₩30,325 | ₩30,325 | ₩30,151 | ₩30,251 | -0.24% | 1.3만 |
|---|
| 2026.05.12 | ₩30,217 | ₩30,325 | ₩30,097 | ₩30,298 | +0.27% | 8.3천 |
|---|
| 2026.05.11 | ₩30,338 | ₩30,338 | ₩30,150 | ₩30,305 | -0.11% | 1.5만 |
|---|
| 2026.05.08 | ₩30,083 | ₩30,351 | ₩29,996 | ₩30,298 | +0.71% | 2.1만 |
|---|
| 2026.05.07 | ₩30,070 | ₩30,083 | ₩29,882 | ₩30,057 | -0.04% | 2.9만 |
|---|
| 2026.05.06 | ₩29,896 | ₩30,043 | ₩29,896 | ₩29,896 | 0.00% | 1.3만 |
|---|
| 2026.05.05 | ₩30,083 | ₩30,083 | ₩29,789 | ₩29,882 | -0.67% | 1.7만 |
|---|
| 2026.05.04 | ₩30,097 | ₩30,097 | ₩29,869 | ₩29,956 | -0.47% | 1.4만 |
|---|
| 2026.05.01 | ₩30,097 | ₩30,191 | ₩30,007 | ₩30,083 | -0.04% | 5.5천 |
|---|
| 2026.04.30 | ₩30,016 | ₩30,191 | ₩29,849 | ₩29,963 | -0.18% | 2.5만 |
|---|
| 2026.04.29 | ₩30,150 | ₩30,150 | ₩29,869 | ₩29,936 | -0.71% | 2.2만 |
|---|
| 2026.04.28 | ₩30,070 | ₩30,231 | ₩30,070 | ₩30,217 | +0.49% | 1.2만 |
|---|
| 2026.04.27 | ₩30,325 | ₩30,325 | ₩29,990 | ₩30,231 | -0.31% | 9.1천 |
|---|
| 2026.04.24 | ₩29,949 | ₩30,378 | ₩29,949 | ₩30,231 | +0.94% | 1만 |
|---|
| 2026.04.23 | ₩30,057 | ₩30,177 | ₩29,983 | ₩30,097 | +0.13% | 1.6만 |
|---|
| 2026.04.22 | ₩29,802 | ₩30,070 | ₩29,802 | ₩29,963 | +0.54% | 1.4만 |
|---|
| 2026.04.21 | ₩29,963 | ₩30,016 | ₩29,829 | ₩29,869 | -0.31% | 1.8만 |
|---|
| 2026.04.20 | ₩30,083 | ₩30,180 | ₩29,936 | ₩30,016 | -0.22% | 1.7만 |
|---|
| 2026.04.17 | ₩30,177 | ₩30,217 | ₩30,070 | ₩30,083 | -0.31% | 1.8만 |
|---|
| 2026.04.16 | ₩30,244 | ₩30,259 | ₩29,976 | ₩29,976 | -0.89% | 1만 |
|---|
| 2026.04.15 | ₩30,124 | ₩30,254 | ₩30,043 | ₩30,177 | +0.18% | 7.8천 |
|---|
| 2026.04.14 | ₩29,990 | ₩30,177 | ₩29,963 | ₩30,124 | +0.45% | 1.5만 |
|---|
| 2026.04.13 | ₩29,708 | ₩29,976 | ₩29,561 | ₩29,909 | +0.68% | 2.4만 |
|---|
| 2026.04.10 | ₩29,896 | ₩29,949 | ₩29,748 | ₩29,829 | -0.22% | 1.5만 |
|---|
| 2026.04.09 | ₩29,722 | ₩29,896 | ₩29,641 | ₩29,842 | +0.41% | 1.9만 |
|---|
| 2026.04.08 | ₩29,681 | ₩29,748 | ₩29,507 | ₩29,722 | +0.14% | 0 |
|---|
| 2026.04.07 | ₩29,480 | ₩29,561 | ₩29,400 | ₩29,467 | -0.05% | 1.5만 |
|---|
| 2026.04.06 | ₩29,320 | ₩29,588 | ₩29,320 | ₩29,534 | +0.73% | 2.1만 |
|---|
| 2026.04.02 | ₩29,105 | ₩29,668 | ₩29,105 | ₩29,440 | +1.15% | 3.7만 |
|---|
| 2026.04.01 | ₩29,413 | ₩29,666 | ₩29,253 | ₩29,400 | -0.05% | 1.9만 |
|---|
| 2026.03.31 | ₩29,534 | ₩29,681 | ₩29,078 | ₩29,239 | -1.00% | 10.7만 |
|---|
| 2026.03.30 | ₩29,507 | ₩29,601 | ₩29,239 | ₩29,400 | -0.36% | 1.2만 |
|---|
| 2026.03.27 | ₩29,333 | ₩29,547 | ₩29,306 | ₩29,320 | -0.05% | 1.3만 |
|---|
| 2026.03.26 | ₩29,253 | ₩29,641 | ₩29,253 | ₩29,480 | +0.78% | 2.3만 |
|---|
| 2026.03.25 | ₩29,308 | ₩29,695 | ₩29,293 | ₩29,601 | +1.00% | 1.7만 |
|---|
| 2026.03.24 | ₩29,306 | ₩29,695 | ₩29,226 | ₩29,547 | +0.82% | 3.8만 |
|---|
| 2026.03.23 | ₩29,581 | ₩29,735 | ₩29,480 | ₩29,574 | -0.02% | 7.7만 |
|---|
| 2026.03.20 | ₩29,775 | ₩29,789 | ₩29,346 | ₩29,454 | -1.08% | 3.1만 |
|---|
| 2026.03.19 | ₩29,929 | ₩29,956 | ₩29,842 | ₩29,949 | +0.07% | 1.8만 |
|---|
| 2026.03.18 | ₩30,026 | ₩30,217 | ₩29,775 | ₩29,842 | -0.61% | 2.7만 |
|---|
| 2026.03.17 | ₩30,097 | ₩30,217 | ₩29,990 | ₩30,070 | -0.09% | 1.8만 |
|---|
| 2026.03.16 | ₩30,070 | ₩30,177 | ₩29,963 | ₩30,057 | -0.04% | 2.6만 |
|---|
| 2026.03.13 | ₩30,592 | ₩30,592 | ₩30,298 | ₩30,365 | -0.74% | 1.5만 |
|---|
| 2026.03.12 | ₩30,459 | ₩30,579 | ₩30,351 | ₩30,351 | -0.35% | 2만 |
|---|
| 2026.03.11 | ₩30,707 | ₩30,707 | ₩30,338 | ₩30,499 | -0.68% | 2.7만 |
|---|
| 2026.03.10 | ₩30,633 | ₩31,035 | ₩30,432 | ₩30,552 | -0.26% | 1 |
|---|
| 2026.03.09 | ₩30,753 | ₩30,847 | ₩30,485 | ₩30,753 | 0.00% | 1 |
|---|
| 2026.03.06 | ₩30,914 | ₩31,035 | ₩30,753 | ₩30,753 | -0.52% | 1 |
|---|
| 2026.03.05 | ₩30,995 | ₩30,995 | ₩30,834 | ₩30,941 | -0.17% | 1 |
|---|
| 2026.03.04 | ₩31,115 | ₩31,269 | ₩30,995 | ₩31,021 | -0.30% | 1 |
|---|
| 2026.03.03 | ₩31,263 | ₩31,356 | ₩31,088 | ₩31,155 | -0.34% | 1 |
|---|
| 2026.03.02 | ₩31,571 | ₩31,624 | ₩31,316 | ₩31,356 | -0.68% | 1 |
|---|
| 2026.02.27 | ₩31,598 | ₩31,598 | ₩31,356 | ₩31,477 | -0.38% | 1 |
|---|
| 2026.02.26 | ₩31,624 | ₩31,718 | ₩31,544 | ₩31,624 | 0.00% | 1.6만 |
|---|
| 2026.02.25 | ₩31,799 | ₩31,799 | ₩31,544 | ₩31,557 | -0.76% | 1 |
|---|
| 2026.02.24 | ₩31,691 | ₩31,812 | ₩31,611 | ₩31,691 | 0.00% | 1 |
|---|
| 2026.02.23 | ₩31,825 | ₩31,933 | ₩31,691 | ₩31,691 | -0.42% | 1 |
|---|
| 2026.02.20 | ₩31,799 | ₩31,933 | ₩31,772 | ₩31,799 | 0.00% | 1.4만 |
|---|
| 2026.02.19 | ₩31,973 | ₩31,973 | ₩31,651 | ₩31,879 | -0.29% | 1.8만 |
|---|
| 2026.02.18 | ₩31,879 | ₩32,160 | ₩31,812 | ₩31,946 | +0.21% | 2.3만 |
|---|
| 2026.02.17 | ₩31,718 | ₩31,879 | ₩31,624 | ₩31,879 | +0.51% | 2.5만 |
|---|
| 2026.02.13 | ₩31,665 | ₩31,718 | ₩31,531 | ₩31,665 | 0.00% | 8.8천 |
|---|
| 2026.02.12 | ₩31,611 | ₩31,718 | ₩31,518 | ₩31,557 | -0.17% | 1.4만 |
|---|
| 2026.02.11 | ₩31,598 | ₩31,598 | ₩31,437 | ₩31,524 | -0.23% | 9.5천 |
|---|
| 2026.02.10 | ₩31,490 | ₩31,571 | ₩31,423 | ₩31,531 | +0.13% | 1.7만 |
|---|
| 2026.02.09 | ₩31,464 | ₩31,490 | ₩31,423 | ₩31,434 | -0.09% | 2만 |
|---|
| 2026.02.06 | ₩31,303 | ₩31,504 | ₩31,289 | ₩31,356 | +0.17% | 2.1만 |
|---|
| 2026.02.05 | ₩31,343 | ₩31,571 | ₩31,251 | ₩31,423 | +0.26% | 1.2만 |
|---|
| 2026.02.04 | ₩31,557 | ₩31,571 | ₩31,343 | ₩31,490 | -0.21% | 1.7만 |
|---|
| 2026.02.03 | ₩31,691 | ₩31,691 | ₩31,517 | ₩31,557 | -0.42% | 5.3천 |
|---|
| 2026.02.02 | ₩31,410 | ₩31,705 | ₩31,410 | ₩31,624 | +0.68% | 1.2만 |
|---|
| 2026.01.30 | ₩31,557 | ₩31,839 | ₩31,410 | ₩31,571 | +0.04% | 2만 |
|---|
| 2026.01.29 | ₩31,490 | ₩31,821 | ₩31,423 | ₩31,437 | -0.17% | 1.3만 |
|---|
| 2026.01.28 | ₩31,598 | ₩31,712 | ₩31,464 | ₩31,490 | -0.34% | 2.3만 |
|---|
| 2026.01.27 | ₩31,812 | ₩31,812 | ₩31,638 | ₩31,705 | -0.34% | 1.5만 |
|---|
| 2026.01.26 | ₩31,732 | ₩31,812 | ₩31,598 | ₩31,758 | +0.08% | 1.3만 |
|---|
| 2026.01.23 | ₩31,651 | ₩31,745 | ₩31,557 | ₩31,718 | +0.21% | 1.4만 |
|---|
| 2026.01.22 | ₩31,571 | ₩31,651 | ₩31,289 | ₩31,651 | +0.25% | 1.6만 |
|---|
| 2026.01.21 | ₩31,410 | ₩31,544 | ₩31,158 | ₩31,544 | +0.43% | 1.1만 |
|---|
| 2026.01.20 | ₩31,162 | ₩31,490 | ₩31,021 | ₩31,276 | +0.37% | 3.6만 |
|---|
| 2026.01.16 | ₩31,410 | ₩31,490 | ₩31,343 | ₩31,464 | +0.17% | 2.5만 |
|---|
| 2026.01.15 | ₩31,370 | ₩31,557 | ₩31,316 | ₩31,410 | +0.13% | 2.9만 |
|---|
| 2026.01.14 | ₩31,209 | ₩31,263 | ₩31,102 | ₩31,263 | +0.17% | 3만 |
|---|
| 2026.01.13 | ₩31,196 | ₩31,227 | ₩31,021 | ₩31,115 | -0.26% | 1.6만 |
|---|
| 2026.01.12 | ₩31,142 | ₩31,182 | ₩30,834 | ₩31,062 | -0.26% | 1.9만 |
|---|
| 2026.01.09 | ₩31,088 | ₩31,316 | ₩30,883 | ₩31,142 | +0.17% | 2.2만 |
|---|
| 2026.01.08 | ₩31,169 | ₩31,209 | ₩30,914 | ₩31,075 | -0.30% | 1.5만 |
|---|
| 2026.01.07 | ₩31,155 | ₩31,155 | ₩30,963 | ₩31,115 | -0.13% | 1.8만 |
|---|
| 2026.01.06 | ₩31,088 | ₩31,155 | ₩30,968 | ₩31,035 | -0.17% | 6.9천 |
|---|
| 2026.01.05 | ₩31,088 | ₩31,515 | ₩30,968 | ₩31,035 | -0.17% | 3만 |
|---|
| 2026.01.02 | ₩30,747 | ₩31,035 | ₩30,653 | ₩31,035 | +0.94% | 2.2만 |
|---|
| 2025.12.31 | ₩30,593 | ₩30,740 | ₩30,593 | ₩30,633 | +0.13% | 4.8만 |
|---|
| 2025.12.30 | ₩30,579 | ₩30,713 | ₩30,512 | ₩30,646 | +0.22% | 3.1만 |
|---|
| 2025.12.29 | ₩30,807 | ₩30,889 | ₩30,418 | ₩30,512 | -0.96% | 6.8만 |
|---|
| 2025.12.26 | ₩30,727 | ₩30,901 | ₩30,713 | ₩30,767 | +0.13% | 2.2만 |
|---|
| 2025.12.24 | ₩30,780 | ₩30,780 | ₩30,673 | ₩30,780 | 0.00% | 9.1천 |
|---|
| 2025.12.23 | ₩30,820 | ₩31,088 | ₩30,633 | ₩30,879 | +0.19% | 3.1만 |
|---|
| 2025.12.22 | ₩31,062 | ₩31,169 | ₩30,861 | ₩30,861 | -0.65% | 2.5만 |
|---|
| 2025.12.19 | ₩31,008 | ₩31,169 | ₩30,997 | ₩31,104 | +0.31% | 2.9만 |
|---|
| 2025.12.18 | ₩30,954 | ₩31,263 | ₩30,820 | ₩31,040 | +0.28% | 4만 |
|---|
| 2025.12.17 | ₩30,820 | ₩30,928 | ₩30,740 | ₩30,740 | -0.26% | 2.8만 |
|---|
| 2025.12.16 | ₩30,874 | ₩30,968 | ₩30,713 | ₩30,887 | +0.04% | 3.3만 |
|---|
| 2025.12.15 | ₩31,222 | ₩31,222 | ₩30,941 | ₩30,941 | -0.90% | 1.9만 |
|---|
| 2025.12.12 | ₩31,691 | ₩31,691 | ₩31,410 | ₩31,410 | -0.89% | 1.8만 |
|---|
| 2025.12.11 | ₩31,544 | ₩31,839 | ₩31,504 | ₩31,732 | +0.59% | 4.3만 |
|---|
| 2025.12.10 | ₩31,410 | ₩31,665 | ₩31,289 | ₩31,571 | +0.51% | 3.2만 |
|---|
| 2025.12.09 | ₩31,169 | ₩31,490 | ₩31,169 | ₩31,410 | +0.77% | 3.2만 |
|---|
| 2025.12.08 | ₩31,330 | ₩31,330 | ₩31,156 | ₩31,276 | -0.17% | 1.1만 |
|---|
| 2025.12.05 | ₩31,182 | ₩31,370 | ₩31,169 | ₩31,289 | +0.34% | 2.6만 |
|---|
| 2025.12.04 | ₩31,169 | ₩31,356 | ₩31,115 | ₩31,313 | +0.46% | 2.2만 |
|---|
| 2025.12.03 | ₩30,981 | ₩31,303 | ₩30,961 | ₩31,303 | +1.04% | 2.6만 |
|---|
| 2025.12.02 | ₩31,048 | ₩31,182 | ₩30,941 | ₩31,102 | +0.17% | 2.5만 |
|---|
| 2025.12.01 | ₩31,021 | ₩31,423 | ₩30,700 | ₩31,062 | +0.13% | 4.8만 |
|---|
| 2025.11.28 | ₩31,062 | ₩31,437 | ₩31,021 | ₩31,035 | -0.09% | 3.2만 |
|---|
| 2025.11.26 | ₩31,236 | ₩31,356 | ₩31,021 | ₩31,142 | -0.30% | 2.2만 |
|---|
| 2025.11.25 | ₩31,088 | ₩31,263 | ₩30,968 | ₩31,055 | -0.11% | 2.9만 |
|---|
| 2025.11.24 | ₩31,043 | ₩31,437 | ₩31,043 | ₩31,062 | +0.06% | 2.2만 |
|---|
| 2025.11.21 | ₩30,995 | ₩31,263 | ₩30,995 | ₩31,035 | +0.13% | 4.2만 |
|---|
| 2025.11.20 | ₩31,276 | ₩31,316 | ₩31,048 | ₩31,088 | -0.60% | 3.7만 |
|---|
| 2025.11.19 | ₩31,383 | ₩31,426 | ₩31,303 | ₩31,316 | -0.21% | 1.7만 |
|---|
| 2025.11.18 | ₩31,222 | ₩31,464 | ₩31,126 | ₩31,464 | +0.77% | 1.1만 |
|---|
| 2025.11.17 | ₩31,490 | ₩31,812 | ₩31,330 | ₩31,397 | -0.30% | 2.1만 |
|---|
| 2025.11.14 | ₩31,490 | ₩31,852 | ₩31,450 | ₩31,584 | +0.30% | 9.1천 |
|---|
| 2025.11.13 | ₩31,718 | ₩31,892 | ₩31,477 | ₩31,557 | -0.51% | 9.7천 |
|---|
| 2025.11.12 | ₩32,187 | ₩32,302 | ₩31,772 | ₩31,879 | -0.96% | 1.6만 |
|---|
| 2025.11.11 | ₩31,772 | ₩32,199 | ₩31,772 | ₩32,053 | +0.89% | 1.1만 |
|---|
| 2025.11.10 | ₩32,134 | ₩32,160 | ₩31,883 | ₩31,953 | -0.56% | 2.4만 |
|---|
| 2025.11.07 | ₩32,067 | ₩32,067 | ₩31,825 | ₩31,946 | -0.38% | 1.4만 |
|---|
| 2025.11.06 | ₩32,134 | ₩32,174 | ₩31,866 | ₩32,013 | -0.38% | 1.2만 |
|---|
| 2025.11.05 | ₩31,919 | ₩32,214 | ₩31,919 | ₩32,147 | +0.71% | 2만 |
|---|
| 2025.11.04 | ₩31,946 | ₩32,141 | ₩31,799 | ₩32,053 | +0.34% | 1.1만 |
|---|
| 2025.11.03 | ₩32,174 | ₩32,321 | ₩31,946 | ₩32,080 | -0.29% | 1.9만 |
|---|
| 2025.10.31 | ₩32,549 | ₩32,596 | ₩32,227 | ₩32,321 | -0.70% | 4.9만 |
|---|
| 2025.10.30 | ₩32,830 | ₩32,884 | ₩32,576 | ₩32,576 | -0.78% | 1.8만 |
|---|
| 2025.10.29 | ₩32,817 | ₩32,964 | ₩32,811 | ₩32,881 | +0.19% | 1.3만 |
|---|
| 2025.10.28 | ₩32,897 | ₩32,991 | ₩32,817 | ₩32,871 | -0.08% | 1.2만 |
|---|
| 2025.10.27 | ₩32,951 | ₩33,018 | ₩32,683 | ₩32,804 | -0.45% | 2만 |
|---|
| 2025.10.24 | ₩32,991 | ₩33,031 | ₩32,723 | ₩32,938 | -0.16% | 1.7만 |
|---|
| 2025.10.23 | ₩32,804 | ₩33,045 | ₩32,784 | ₩32,844 | +0.12% | 9.1천 |
|---|
| 2025.10.22 | ₩33,005 | ₩33,005 | ₩32,549 | ₩32,978 | -0.08% | 1.7만 |
|---|
| 2025.10.21 | ₩32,911 | ₩32,988 | ₩32,790 | ₩32,871 | -0.12% | 1.6만 |
|---|
| 2025.10.20 | ₩32,589 | ₩33,018 | ₩32,589 | ₩32,817 | +0.70% | 1.2만 |
|---|
| 2025.10.17 | ₩32,830 | ₩32,830 | ₩32,536 | ₩32,536 | -0.90% | 2만 |
|---|
| 2025.10.16 | ₩32,718 | ₩32,891 | ₩32,656 | ₩32,891 | +0.53% | 6천 |
|---|
| 2025.10.15 | ₩32,469 | ₩32,830 | ₩32,469 | ₩32,717 | +0.76% | 2.3만 |
|---|
| 2025.10.14 | ₩32,362 | ₩32,536 | ₩32,362 | ₩32,442 | +0.25% | 1만 |
|---|
| 2025.10.13 | ₩32,683 | ₩32,683 | ₩32,362 | ₩32,442 | -0.74% | 9.4천 |
|---|
| 2025.10.10 | ₩32,897 | ₩32,897 | ₩32,388 | ₩32,469 | -1.30% | 6.9천 |
|---|
