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 | ₩26,620 | ₩26,915 | ₩26,620 | ₩26,795 | +0.65% | 1.1만 |
| 2026.10.08 | ₩26,500 | ₩26,794 | ₩26,433 | ₩26,701 | +0.76% | 3.2만 |
| 2026.10.07 | ₩26,446 | ₩26,808 | ₩26,406 | ₩26,526 | +0.30% | 5만 |
| 2026.10.06 | ₩26,714 | ₩26,862 | ₩26,553 | ₩26,620 | -0.35% | 3.4만 |
| 2026.10.05 | ₩26,540 | ₩27,076 | ₩26,540 | ₩26,848 | +1.16% | 5.8만 |
| 2026.10.02 | ₩26,888 | ₩27,921 | ₩26,459 | ₩26,634 | -0.95% | 10.5만 |
| 2026.10.01 | ₩26,593 | ₩26,915 | ₩26,325 | ₩26,808 | +0.81% | 5.4만 |
| 2026.09.30 | ₩26,607 | ₩27,653 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,701 |
| +0.35% |
| 17.1만 |
| 2026.09.29 | ₩26,419 | ₩26,741 | ₩26,285 | ₩26,352 | -0.25% | 13.3만 |
|---|
| 2026.09.28 | ₩26,674 | ₩26,808 | ₩26,352 | ₩26,459 | -0.80% | 2.4만 |
|---|
| 2026.09.25 | ₩26,553 | ₩26,956 | ₩26,379 | ₩26,687 | +0.51% | 7만 |
|---|
| 2026.09.24 | ₩26,473 | ₩26,969 | ₩26,473 | ₩26,573 | +0.38% | 2.5만 |
|---|
| 2026.09.23 | ₩26,728 | ₩26,808 | ₩26,392 | ₩26,660 | -0.25% | 4.1만 |
|---|
| 2026.09.22 | ₩26,728 | ₩26,875 | ₩26,714 | ₩26,795 | +0.25% | 5.7만 |
|---|
| 2026.09.21 | ₩26,982 | ₩26,982 | ₩26,674 | ₩26,714 | -0.99% | 4.6만 |
|---|
| 2026.09.18 | ₩27,101 | ₩27,103 | ₩26,754 | ₩26,801 | -1.11% | 2.2만 |
|---|
| 2026.09.17 | ₩26,795 | ₩27,023 | ₩26,674 | ₩26,956 | +0.60% | 4.4만 |
|---|
| 2026.09.16 | ₩26,620 | ₩26,915 | ₩26,500 | ₩26,701 | +0.30% | 11.7만 |
|---|
| 2026.09.15 | ₩27,063 | ₩27,090 | ₩26,258 | ₩26,486 | -2.13% | 10.5만 |
|---|
| 2026.09.14 | ₩27,318 | ₩27,639 | ₩27,318 | ₩27,358 | +0.15% | 5.6만 |
|---|
| 2026.09.11 | ₩27,411 | ₩27,961 | ₩27,411 | ₩27,434 | +0.08% | 3.2만 |
|---|
| 2026.09.10 | ₩27,492 | ₩27,606 | ₩27,291 | ₩27,358 | -0.49% | 4.1만 |
|---|
| 2026.09.09 | ₩27,639 | ₩27,975 | ₩27,479 | ₩27,505 | -0.49% | 1.2만 |
|---|
| 2026.09.08 | ₩27,666 | ₩27,827 | ₩27,519 | ₩27,693 | +0.10% | 2.3만 |
|---|
| 2026.09.04 | ₩27,546 | ₩27,611 | ₩27,492 | ₩27,492 | -0.19% | 1.3만 |
|---|
| 2026.09.03 | ₩27,606 | ₩28,028 | ₩27,572 | ₩27,599 | -0.03% | 2.1만 |
|---|
| 2026.09.02 | ₩27,975 | ₩28,028 | ₩27,514 | ₩27,572 | -1.44% | 2.1만 |
|---|
| 2026.09.01 | ₩27,934 | ₩28,140 | ₩27,787 | ₩27,787 | -0.53% | 1.3만 |
|---|
| 2026.08.31 | ₩28,028 | ₩28,457 | ₩27,760 | ₩27,934 | -0.33% | 2.2만 |
|---|
| 2026.08.28 | ₩28,136 | ₩28,491 | ₩28,028 | ₩28,176 | +0.14% | 1.8만 |
|---|
| 2026.08.27 | ₩28,136 | ₩28,542 | ₩28,028 | ₩28,256 | +0.43% | 1.6만 |
|---|
| 2026.08.26 | ₩28,149 | ₩28,605 | ₩28,002 | ₩28,109 | -0.14% | 2.4만 |
|---|
| 2026.08.25 | ₩28,069 | ₩28,377 | ₩28,027 | ₩28,243 | +0.62% | 1.6만 |
|---|
| 2026.08.24 | ₩28,082 | ₩28,122 | ₩27,988 | ₩27,988 | -0.33% | 1.4만 |
|---|
| 2026.08.21 | ₩28,162 | ₩28,225 | ₩28,042 | ₩28,095 | -0.24% | 2만 |
|---|
| 2026.08.20 | ₩28,203 | ₩28,296 | ₩28,162 | ₩28,230 | +0.10% | 3.2만 |
|---|
| 2026.08.19 | ₩28,337 | ₩28,458 | ₩28,162 | ₩28,230 | -0.38% | 7.1만 |
|---|
| 2026.08.18 | ₩28,471 | ₩28,672 | ₩28,189 | ₩28,203 | -0.94% | 2.4만 |
|---|
| 2026.08.17 | ₩28,632 | ₩28,632 | ₩28,431 | ₩28,497 | -0.47% | 2.1만 |
|---|
| 2026.08.14 | ₩28,605 | ₩28,618 | ₩28,498 | ₩28,592 | -0.05% | 9.9천 |
|---|
| 2026.08.13 | ₩28,511 | ₩28,642 | ₩28,484 | ₩28,538 | +0.09% | 6.8천 |
|---|
| 2026.08.12 | ₩28,498 | ₩28,619 | ₩28,447 | ₩28,471 | -0.09% | 2.2만 |
|---|
| 2026.08.11 | ₩28,592 | ₩28,659 | ₩28,525 | ₩28,525 | -0.23% | 6천 |
|---|
| 2026.08.10 | ₩28,739 | ₩28,739 | ₩28,538 | ₩28,538 | -0.70% | 2만 |
|---|
| 2026.08.07 | ₩28,659 | ₩28,773 | ₩28,632 | ₩28,652 | -0.02% | 1.6만 |
|---|
| 2026.08.06 | ₩28,726 | ₩28,892 | ₩28,632 | ₩28,645 | -0.28% | 2.1만 |
|---|
| 2026.08.05 | ₩28,860 | ₩29,060 | ₩28,739 | ₩28,793 | -0.23% | 1.7만 |
|---|
| 2026.08.04 | ₩28,887 | ₩29,048 | ₩28,853 | ₩28,860 | -0.09% | 1.7만 |
|---|
| 2026.08.03 | ₩28,954 | ₩29,065 | ₩28,806 | ₩28,873 | -0.28% | 1.2만 |
|---|
| 2026.07.31 | ₩28,887 | ₩29,034 | ₩28,538 | ₩28,940 | +0.19% | 6.2만 |
|---|
| 2026.07.30 | ₩28,525 | ₩28,887 | ₩28,525 | ₩28,672 | +0.52% | 2.9만 |
|---|
| 2026.07.29 | ₩28,578 | ₩28,806 | ₩28,551 | ₩28,565 | -0.05% | 2.8만 |
|---|
| 2026.07.28 | ₩28,659 | ₩28,806 | ₩28,618 | ₩28,659 | 0.00% | 1.9만 |
|---|
| 2026.07.27 | ₩28,779 | ₩28,779 | ₩28,605 | ₩28,699 | -0.28% | 1.2만 |
|---|
| 2026.07.24 | ₩28,565 | ₩28,699 | ₩28,565 | ₩28,699 | +0.47% | 2만 |
|---|
| 2026.07.23 | ₩28,766 | ₩28,954 | ₩28,551 | ₩28,585 | -0.63% | 1.6만 |
|---|
| 2026.07.22 | ₩28,927 | ₩29,007 | ₩28,766 | ₩28,846 | -0.28% | 2.3만 |
|---|
| 2026.07.21 | ₩29,101 | ₩29,168 | ₩28,907 | ₩28,927 | -0.60% | 1.4만 |
|---|
| 2026.07.20 | ₩29,262 | ₩29,285 | ₩29,101 | ₩29,101 | -0.55% | 1.4만 |
|---|
| 2026.07.17 | ₩29,316 | ₩29,316 | ₩29,135 | ₩29,182 | -0.46% | 1.4만 |
|---|
| 2026.07.16 | ₩29,302 | ₩29,546 | ₩29,209 | ₩29,209 | -0.32% | 1.4만 |
|---|
| 2026.07.15 | ₩29,396 | ₩29,597 | ₩29,316 | ₩29,369 | -0.09% | 2만 |
|---|
| 2026.07.14 | ₩29,423 | ₩29,517 | ₩29,396 | ₩29,396 | -0.09% | 1.6만 |
|---|
| 2026.07.13 | ₩29,597 | ₩29,597 | ₩29,400 | ₩29,463 | -0.45% | 1.1만 |
|---|
| 2026.07.10 | ₩29,438 | ₩29,597 | ₩29,410 | ₩29,597 | +0.54% | 7.7천 |
|---|
| 2026.07.09 | ₩29,544 | ₩29,611 | ₩29,412 | ₩29,544 | 0.00% | 3만 |
|---|
| 2026.07.08 | ₩29,584 | ₩29,636 | ₩29,396 | ₩29,410 | -0.59% | 3.2만 |
|---|
| 2026.07.07 | ₩29,504 | ₩29,705 | ₩29,475 | ₩29,477 | -0.09% | 5.8만 |
|---|
| 2026.07.06 | ₩29,182 | ₩29,512 | ₩29,182 | ₩29,490 | +1.06% | 2만 |
|---|
| 2026.07.02 | ₩29,249 | ₩29,410 | ₩29,168 | ₩29,276 | +0.09% | 3.2만 |
|---|
| 2026.07.01 | ₩28,900 | ₩29,302 | ₩28,900 | ₩29,302 | +1.39% | 4.3만 |
|---|
| 2026.06.30 | ₩28,806 | ₩29,021 | ₩28,746 | ₩28,994 | +0.65% | 28.3만 |
|---|
| 2026.06.29 | ₩28,645 | ₩28,833 | ₩28,605 | ₩28,820 | +0.61% | 2.8만 |
|---|
| 2026.06.26 | ₩28,578 | ₩28,697 | ₩28,498 | ₩28,605 | +0.09% | 3.2만 |
|---|
| 2026.06.25 | ₩28,712 | ₩28,793 | ₩28,578 | ₩28,685 | -0.09% | 7.4만 |
|---|
| 2026.06.24 | ₩28,873 | ₩28,873 | ₩28,659 | ₩28,726 | -0.51% | 6.2만 |
|---|
| 2026.06.23 | ₩28,887 | ₩28,994 | ₩28,779 | ₩28,793 | -0.32% | 4.4만 |
|---|
| 2026.06.22 | ₩29,222 | ₩29,222 | ₩28,833 | ₩28,833 | -1.33% | 2.7만 |
|---|
| 2026.06.18 | ₩29,182 | ₩29,301 | ₩29,168 | ₩29,195 | +0.05% | 1.9만 |
|---|
| 2026.06.17 | ₩29,209 | ₩29,276 | ₩29,115 | ₩29,141 | -0.23% | 2.1만 |
|---|
| 2026.06.16 | ₩29,168 | ₩29,235 | ₩29,007 | ₩29,115 | -0.18% | 2.2만 |
|---|
| 2026.06.15 | ₩29,007 | ₩29,222 | ₩28,948 | ₩29,155 | +0.51% | 4만 |
|---|
| 2026.06.12 | ₩29,369 | ₩29,376 | ₩29,235 | ₩29,276 | -0.32% | 2.2만 |
|---|
| 2026.06.11 | ₩29,168 | ₩29,396 | ₩29,168 | ₩29,396 | +0.78% | 1.7만 |
|---|
| 2026.06.10 | ₩29,168 | ₩29,302 | ₩29,048 | ₩29,168 | 0.00% | 2.5만 |
|---|
| 2026.06.09 | ₩29,101 | ₩29,410 | ₩29,034 | ₩29,126 | +0.09% | 1.6만 |
|---|
| 2026.06.08 | ₩29,182 | ₩29,369 | ₩29,048 | ₩29,101 | -0.28% | 1.9만 |
|---|
| 2026.06.05 | ₩29,276 | ₩29,349 | ₩29,101 | ₩29,141 | -0.46% | 1.7만 |
|---|
| 2026.06.04 | ₩29,436 | ₩29,450 | ₩29,235 | ₩29,309 | -0.43% | 1.1만 |
|---|
| 2026.06.03 | ₩29,678 | ₩29,678 | ₩29,195 | ₩29,289 | -1.31% | 2.2만 |
|---|
| 2026.06.02 | ₩29,504 | ₩29,591 | ₩29,396 | ₩29,463 | -0.14% | 2.1만 |
|---|
| 2026.06.01 | ₩29,664 | ₩29,778 | ₩29,436 | ₩29,530 | -0.45% | 3만 |
|---|
| 2026.05.29 | ₩29,825 | ₩29,859 | ₩29,611 | ₩29,611 | -0.72% | 5.7만 |
|---|
| 2026.05.28 | ₩30,053 | ₩30,053 | ₩29,611 | ₩29,825 | -0.76% | 6.2만 |
|---|
| 2026.05.27 | ₩29,839 | ₩30,053 | ₩29,826 | ₩29,879 | +0.14% | 1.1만 |
|---|
| 2026.05.26 | ₩29,866 | ₩29,919 | ₩29,785 | ₩29,866 | 0.00% | 1.6만 |
|---|
| 2026.05.22 | ₩29,919 | ₩29,919 | ₩29,732 | ₩29,812 | -0.36% | 5.5천 |
|---|
| 2026.05.21 | ₩29,919 | ₩29,919 | ₩29,719 | ₩29,892 | -0.09% | 1.4만 |
|---|
| 2026.05.20 | ₩29,879 | ₩30,107 | ₩29,839 | ₩29,960 | +0.27% | 1.3만 |
|---|
| 2026.05.19 | ₩30,027 | ₩30,107 | ₩29,839 | ₩29,906 | -0.40% | 5.2만 |
|---|
| 2026.05.18 | ₩30,255 | ₩30,255 | ₩29,946 | ₩30,094 | -0.53% | 1.5만 |
|---|
| 2026.05.15 | ₩30,335 | ₩30,335 | ₩29,973 | ₩30,161 | -0.57% | 2.3만 |
|---|
| 2026.05.14 | ₩30,335 | ₩30,442 | ₩30,268 | ₩30,392 | +0.19% | 7.3천 |
|---|
| 2026.05.13 | ₩30,348 | ₩30,348 | ₩30,174 | ₩30,275 | -0.24% | 1.3만 |
|---|
| 2026.05.12 | ₩30,241 | ₩30,348 | ₩30,120 | ₩30,322 | +0.27% | 8.3천 |
|---|
| 2026.05.11 | ₩30,362 | ₩30,362 | ₩30,174 | ₩30,328 | -0.11% | 1.5만 |
|---|
| 2026.05.08 | ₩30,107 | ₩30,375 | ₩30,020 | ₩30,322 | +0.71% | 2.1만 |
|---|
| 2026.05.07 | ₩30,094 | ₩30,107 | ₩29,906 | ₩30,080 | -0.04% | 2.9만 |
|---|
| 2026.05.06 | ₩29,919 | ₩30,067 | ₩29,919 | ₩29,919 | 0.00% | 1.3만 |
|---|
| 2026.05.05 | ₩30,107 | ₩30,107 | ₩29,812 | ₩29,906 | -0.67% | 1.7만 |
|---|
| 2026.05.04 | ₩30,120 | ₩30,120 | ₩29,892 | ₩29,980 | -0.47% | 1.4만 |
|---|
| 2026.05.01 | ₩30,120 | ₩30,214 | ₩30,030 | ₩30,107 | -0.04% | 5.5천 |
|---|
| 2026.04.30 | ₩30,040 | ₩30,214 | ₩29,872 | ₩29,986 | -0.18% | 2.5만 |
|---|
| 2026.04.29 | ₩30,174 | ₩30,174 | ₩29,892 | ₩29,960 | -0.71% | 2.2만 |
|---|
| 2026.04.28 | ₩30,094 | ₩30,255 | ₩30,094 | ₩30,241 | +0.49% | 1.2만 |
|---|
| 2026.04.27 | ₩30,348 | ₩30,348 | ₩30,013 | ₩30,255 | -0.31% | 9.1천 |
|---|
| 2026.04.24 | ₩29,973 | ₩30,402 | ₩29,973 | ₩30,255 | +0.94% | 1만 |
|---|
| 2026.04.23 | ₩30,080 | ₩30,201 | ₩30,006 | ₩30,120 | +0.13% | 1.6만 |
|---|
| 2026.04.22 | ₩29,825 | ₩30,094 | ₩29,825 | ₩29,986 | +0.54% | 1.4만 |
|---|
| 2026.04.21 | ₩29,986 | ₩30,040 | ₩29,852 | ₩29,892 | -0.31% | 1.8만 |
|---|
| 2026.04.20 | ₩30,107 | ₩30,204 | ₩29,960 | ₩30,040 | -0.22% | 1.7만 |
|---|
| 2026.04.17 | ₩30,201 | ₩30,241 | ₩30,094 | ₩30,107 | -0.31% | 1.8만 |
|---|
| 2026.04.16 | ₩30,268 | ₩30,282 | ₩30,000 | ₩30,000 | -0.89% | 1만 |
|---|
| 2026.04.15 | ₩30,147 | ₩30,278 | ₩30,067 | ₩30,201 | +0.18% | 7.8천 |
|---|
| 2026.04.14 | ₩30,013 | ₩30,201 | ₩29,986 | ₩30,147 | +0.45% | 1.5만 |
|---|
| 2026.04.13 | ₩29,732 | ₩30,000 | ₩29,584 | ₩29,933 | +0.68% | 2.4만 |
|---|
| 2026.04.10 | ₩29,919 | ₩29,973 | ₩29,772 | ₩29,852 | -0.22% | 1.5만 |
|---|
| 2026.04.09 | ₩29,745 | ₩29,919 | ₩29,664 | ₩29,866 | +0.41% | 1.9만 |
|---|
| 2026.04.08 | ₩29,705 | ₩29,772 | ₩29,530 | ₩29,745 | +0.14% | 0 |
|---|
| 2026.04.07 | ₩29,504 | ₩29,584 | ₩29,423 | ₩29,490 | -0.05% | 1.5만 |
|---|
| 2026.04.06 | ₩29,343 | ₩29,611 | ₩29,343 | ₩29,557 | +0.73% | 2.1만 |
|---|
| 2026.04.02 | ₩29,128 | ₩29,691 | ₩29,128 | ₩29,463 | +1.15% | 3.7만 |
|---|
| 2026.04.01 | ₩29,436 | ₩29,689 | ₩29,276 | ₩29,423 | -0.05% | 1.9만 |
|---|
| 2026.03.31 | ₩29,557 | ₩29,705 | ₩29,101 | ₩29,262 | -1.00% | 10.7만 |
|---|
| 2026.03.30 | ₩29,530 | ₩29,624 | ₩29,262 | ₩29,423 | -0.36% | 1.2만 |
|---|
| 2026.03.27 | ₩29,356 | ₩29,570 | ₩29,329 | ₩29,343 | -0.05% | 1.3만 |
|---|
| 2026.03.26 | ₩29,276 | ₩29,664 | ₩29,276 | ₩29,504 | +0.78% | 2.3만 |
|---|
| 2026.03.25 | ₩29,331 | ₩29,718 | ₩29,316 | ₩29,624 | +1.00% | 1.7만 |
|---|
| 2026.03.24 | ₩29,329 | ₩29,718 | ₩29,249 | ₩29,571 | +0.82% | 3.8만 |
|---|
| 2026.03.23 | ₩29,604 | ₩29,758 | ₩29,504 | ₩29,597 | -0.02% | 7.7만 |
|---|
| 2026.03.20 | ₩29,799 | ₩29,812 | ₩29,369 | ₩29,477 | -1.08% | 3.1만 |
|---|
| 2026.03.19 | ₩29,953 | ₩29,980 | ₩29,866 | ₩29,973 | +0.07% | 1.8만 |
|---|
| 2026.03.18 | ₩30,049 | ₩30,241 | ₩29,799 | ₩29,866 | -0.61% | 2.7만 |
|---|
| 2026.03.17 | ₩30,120 | ₩30,241 | ₩30,013 | ₩30,094 | -0.09% | 1.8만 |
|---|
| 2026.03.16 | ₩30,094 | ₩30,201 | ₩29,986 | ₩30,080 | -0.04% | 2.6만 |
|---|
| 2026.03.13 | ₩30,616 | ₩30,616 | ₩30,322 | ₩30,389 | -0.74% | 1.5만 |
|---|
| 2026.03.12 | ₩30,483 | ₩30,603 | ₩30,375 | ₩30,375 | -0.35% | 2만 |
|---|
| 2026.03.11 | ₩30,731 | ₩30,731 | ₩30,362 | ₩30,523 | -0.68% | 2.7만 |
|---|
| 2026.03.10 | ₩30,657 | ₩31,059 | ₩30,456 | ₩30,576 | -0.26% | 1 |
|---|
| 2026.03.09 | ₩30,778 | ₩30,871 | ₩30,509 | ₩30,778 | 0.00% | 1 |
|---|
| 2026.03.06 | ₩30,938 | ₩31,059 | ₩30,778 | ₩30,778 | -0.52% | 1 |
|---|
| 2026.03.05 | ₩31,019 | ₩31,019 | ₩30,858 | ₩30,965 | -0.17% | 1 |
|---|
| 2026.03.04 | ₩31,140 | ₩31,294 | ₩31,019 | ₩31,046 | -0.30% | 1 |
|---|
| 2026.03.03 | ₩31,287 | ₩31,381 | ₩31,113 | ₩31,180 | -0.34% | 1 |
|---|
| 2026.03.02 | ₩31,596 | ₩31,649 | ₩31,341 | ₩31,381 | -0.68% | 1 |
|---|
| 2026.02.27 | ₩31,622 | ₩31,622 | ₩31,381 | ₩31,502 | -0.38% | 1 |
|---|
| 2026.02.26 | ₩31,649 | ₩31,743 | ₩31,569 | ₩31,649 | 0.00% | 1.6만 |
|---|
| 2026.02.25 | ₩31,824 | ₩31,824 | ₩31,569 | ₩31,582 | -0.76% | 1 |
|---|
| 2026.02.24 | ₩31,716 | ₩31,837 | ₩31,636 | ₩31,716 | 0.00% | 1 |
|---|
| 2026.02.23 | ₩31,850 | ₩31,958 | ₩31,716 | ₩31,716 | -0.42% | 1 |
|---|
| 2026.02.20 | ₩31,824 | ₩31,958 | ₩31,797 | ₩31,824 | 0.00% | 1.4만 |
|---|
| 2026.02.19 | ₩31,998 | ₩31,998 | ₩31,676 | ₩31,904 | -0.29% | 1.8만 |
|---|
| 2026.02.18 | ₩31,904 | ₩32,186 | ₩31,837 | ₩31,971 | +0.21% | 2.3만 |
|---|
| 2026.02.17 | ₩31,743 | ₩31,904 | ₩31,649 | ₩31,904 | +0.51% | 2.5만 |
|---|
| 2026.02.13 | ₩31,689 | ₩31,743 | ₩31,555 | ₩31,689 | 0.00% | 8.8천 |
|---|
| 2026.02.12 | ₩31,636 | ₩31,743 | ₩31,543 | ₩31,582 | -0.17% | 1.4만 |
|---|
| 2026.02.11 | ₩31,622 | ₩31,622 | ₩31,462 | ₩31,549 | -0.23% | 9.5천 |
|---|
| 2026.02.10 | ₩31,515 | ₩31,596 | ₩31,448 | ₩31,555 | +0.13% | 1.7만 |
|---|
| 2026.02.09 | ₩31,488 | ₩31,515 | ₩31,448 | ₩31,459 | -0.09% | 2만 |
|---|
| 2026.02.06 | ₩31,327 | ₩31,529 | ₩31,314 | ₩31,381 | +0.17% | 2.1만 |
|---|
| 2026.02.05 | ₩31,368 | ₩31,596 | ₩31,276 | ₩31,448 | +0.26% | 1.2만 |
|---|
| 2026.02.04 | ₩31,582 | ₩31,596 | ₩31,368 | ₩31,515 | -0.21% | 1.7만 |
|---|
| 2026.02.03 | ₩31,716 | ₩31,716 | ₩31,542 | ₩31,582 | -0.42% | 5.3천 |
|---|
| 2026.02.02 | ₩31,435 | ₩31,730 | ₩31,435 | ₩31,649 | +0.68% | 1.2만 |
|---|
| 2026.01.30 | ₩31,582 | ₩31,864 | ₩31,435 | ₩31,596 | +0.04% | 2만 |
|---|
| 2026.01.29 | ₩31,515 | ₩31,846 | ₩31,448 | ₩31,462 | -0.17% | 1.3만 |
|---|
| 2026.01.28 | ₩31,622 | ₩31,736 | ₩31,488 | ₩31,515 | -0.34% | 2.3만 |
|---|
| 2026.01.27 | ₩31,837 | ₩31,837 | ₩31,663 | ₩31,730 | -0.34% | 1.5만 |
|---|
| 2026.01.26 | ₩31,757 | ₩31,837 | ₩31,622 | ₩31,783 | +0.08% | 1.3만 |
|---|
| 2026.01.23 | ₩31,676 | ₩31,770 | ₩31,582 | ₩31,743 | +0.21% | 1.4만 |
|---|
| 2026.01.22 | ₩31,596 | ₩31,676 | ₩31,314 | ₩31,676 | +0.25% | 1.6만 |
|---|
| 2026.01.21 | ₩31,435 | ₩31,569 | ₩31,183 | ₩31,569 | +0.43% | 1.1만 |
|---|
| 2026.01.20 | ₩31,186 | ₩31,515 | ₩31,046 | ₩31,301 | +0.37% | 3.6만 |
|---|
| 2026.01.16 | ₩31,435 | ₩31,515 | ₩31,368 | ₩31,488 | +0.17% | 2.5만 |
|---|
| 2026.01.15 | ₩31,394 | ₩31,582 | ₩31,341 | ₩31,435 | +0.13% | 2.9만 |
|---|
| 2026.01.14 | ₩31,234 | ₩31,287 | ₩31,126 | ₩31,287 | +0.17% | 3만 |
|---|
| 2026.01.13 | ₩31,220 | ₩31,252 | ₩31,046 | ₩31,140 | -0.26% | 1.6만 |
|---|
| 2026.01.12 | ₩31,166 | ₩31,207 | ₩30,858 | ₩31,086 | -0.26% | 1.9만 |
|---|
| 2026.01.09 | ₩31,113 | ₩31,341 | ₩30,907 | ₩31,166 | +0.17% | 2.2만 |
|---|
| 2026.01.08 | ₩31,193 | ₩31,234 | ₩30,938 | ₩31,099 | -0.30% | 1.5만 |
|---|
| 2026.01.07 | ₩31,180 | ₩31,180 | ₩30,987 | ₩31,140 | -0.13% | 1.8만 |
|---|
| 2026.01.06 | ₩31,113 | ₩31,180 | ₩30,992 | ₩31,059 | -0.17% | 6.9천 |
|---|
| 2026.01.05 | ₩31,113 | ₩31,540 | ₩30,992 | ₩31,059 | -0.17% | 3만 |
|---|
| 2026.01.02 | ₩30,771 | ₩31,059 | ₩30,677 | ₩31,059 | +0.94% | 2.2만 |
|---|
| 2025.12.31 | ₩30,617 | ₩30,764 | ₩30,617 | ₩30,657 | +0.13% | 4.8만 |
|---|
| 2025.12.30 | ₩30,603 | ₩30,737 | ₩30,536 | ₩30,670 | +0.22% | 3.1만 |
|---|
| 2025.12.29 | ₩30,831 | ₩30,914 | ₩30,442 | ₩30,536 | -0.96% | 6.8만 |
|---|
| 2025.12.26 | ₩30,751 | ₩30,925 | ₩30,737 | ₩30,791 | +0.13% | 2.2만 |
|---|
| 2025.12.24 | ₩30,804 | ₩30,804 | ₩30,697 | ₩30,804 | 0.00% | 9.1천 |
|---|
| 2025.12.23 | ₩30,845 | ₩31,113 | ₩30,657 | ₩30,904 | +0.19% | 3.1만 |
|---|
| 2025.12.22 | ₩31,086 | ₩31,193 | ₩30,885 | ₩30,885 | -0.65% | 2.5만 |
|---|
| 2025.12.19 | ₩31,032 | ₩31,193 | ₩31,022 | ₩31,128 | +0.31% | 2.9만 |
|---|
| 2025.12.18 | ₩30,979 | ₩31,287 | ₩30,845 | ₩31,065 | +0.28% | 4만 |
|---|
| 2025.12.17 | ₩30,845 | ₩30,952 | ₩30,764 | ₩30,764 | -0.26% | 2.8만 |
|---|
| 2025.12.16 | ₩30,898 | ₩30,992 | ₩30,737 | ₩30,912 | +0.04% | 3.3만 |
|---|
| 2025.12.15 | ₩31,247 | ₩31,247 | ₩30,965 | ₩30,965 | -0.90% | 1.9만 |
|---|
| 2025.12.12 | ₩31,716 | ₩31,716 | ₩31,435 | ₩31,435 | -0.89% | 1.8만 |
|---|
| 2025.12.11 | ₩31,569 | ₩31,864 | ₩31,529 | ₩31,757 | +0.59% | 4.3만 |
|---|
| 2025.12.10 | ₩31,435 | ₩31,689 | ₩31,314 | ₩31,596 | +0.51% | 3.2만 |
|---|
| 2025.12.09 | ₩31,193 | ₩31,515 | ₩31,193 | ₩31,435 | +0.77% | 3.2만 |
|---|
| 2025.12.08 | ₩31,354 | ₩31,354 | ₩31,181 | ₩31,301 | -0.17% | 1.1만 |
|---|
| 2025.12.05 | ₩31,207 | ₩31,394 | ₩31,193 | ₩31,314 | +0.34% | 2.6만 |
|---|
| 2025.12.04 | ₩31,193 | ₩31,381 | ₩31,140 | ₩31,337 | +0.46% | 2.2만 |
|---|
| 2025.12.03 | ₩31,006 | ₩31,327 | ₩30,985 | ₩31,327 | +1.04% | 2.6만 |
|---|
| 2025.12.02 | ₩31,073 | ₩31,207 | ₩30,965 | ₩31,126 | +0.17% | 2.5만 |
|---|
| 2025.12.01 | ₩31,046 | ₩31,448 | ₩30,724 | ₩31,086 | +0.13% | 4.8만 |
|---|
| 2025.11.28 | ₩31,086 | ₩31,462 | ₩31,046 | ₩31,059 | -0.09% | 3.2만 |
|---|
| 2025.11.26 | ₩31,260 | ₩31,381 | ₩31,046 | ₩31,166 | -0.30% | 2.2만 |
|---|
| 2025.11.25 | ₩31,113 | ₩31,287 | ₩30,992 | ₩31,079 | -0.11% | 2.9만 |
|---|
| 2025.11.24 | ₩31,067 | ₩31,462 | ₩31,067 | ₩31,086 | +0.06% | 2.2만 |
|---|
| 2025.11.21 | ₩31,019 | ₩31,287 | ₩31,019 | ₩31,059 | +0.13% | 4.2만 |
|---|
| 2025.11.20 | ₩31,301 | ₩31,341 | ₩31,073 | ₩31,113 | -0.60% | 3.7만 |
|---|
| 2025.11.19 | ₩31,408 | ₩31,451 | ₩31,327 | ₩31,341 | -0.21% | 1.7만 |
|---|
| 2025.11.18 | ₩31,247 | ₩31,488 | ₩31,150 | ₩31,488 | +0.77% | 1.1만 |
|---|
| 2025.11.17 | ₩31,515 | ₩31,837 | ₩31,354 | ₩31,421 | -0.30% | 2.1만 |
|---|
| 2025.11.14 | ₩31,515 | ₩31,877 | ₩31,475 | ₩31,609 | +0.30% | 9.1천 |
|---|
| 2025.11.13 | ₩31,743 | ₩31,917 | ₩31,502 | ₩31,582 | -0.51% | 9.7천 |
|---|
| 2025.11.12 | ₩32,213 | ₩32,327 | ₩31,797 | ₩31,904 | -0.96% | 1.6만 |
|---|
| 2025.11.11 | ₩31,797 | ₩32,224 | ₩31,797 | ₩32,078 | +0.89% | 1.1만 |
|---|
| 2025.11.10 | ₩32,159 | ₩32,186 | ₩31,908 | ₩31,978 | -0.56% | 2.4만 |
|---|
| 2025.11.07 | ₩32,092 | ₩32,092 | ₩31,850 | ₩31,971 | -0.38% | 1.4만 |
|---|
| 2025.11.06 | ₩32,159 | ₩32,199 | ₩31,891 | ₩32,038 | -0.38% | 1.2만 |
|---|
| 2025.11.05 | ₩31,944 | ₩32,239 | ₩31,944 | ₩32,172 | +0.71% | 2만 |
|---|
| 2025.11.04 | ₩31,971 | ₩32,167 | ₩31,824 | ₩32,078 | +0.34% | 1.1만 |
|---|
| 2025.11.03 | ₩32,199 | ₩32,347 | ₩31,971 | ₩32,105 | -0.29% | 1.9만 |
|---|
| 2025.10.31 | ₩32,575 | ₩32,622 | ₩32,253 | ₩32,347 | -0.70% | 4.9만 |
|---|
| 2025.10.30 | ₩32,856 | ₩32,910 | ₩32,601 | ₩32,601 | -0.78% | 1.8만 |
|---|
| 2025.10.29 | ₩32,843 | ₩32,990 | ₩32,836 | ₩32,907 | +0.19% | 1.3만 |
|---|
| 2025.10.28 | ₩32,923 | ₩33,017 | ₩32,843 | ₩32,896 | -0.08% | 1.2만 |
|---|
| 2025.10.27 | ₩32,977 | ₩33,044 | ₩32,709 | ₩32,829 | -0.45% | 2만 |
|---|
| 2025.10.24 | ₩33,017 | ₩33,057 | ₩32,749 | ₩32,964 | -0.16% | 1.7만 |
|---|
| 2025.10.23 | ₩32,829 | ₩33,071 | ₩32,809 | ₩32,870 | +0.12% | 9.1천 |
|---|
| 2025.10.22 | ₩33,031 | ₩33,031 | ₩32,575 | ₩33,004 | -0.08% | 1.7만 |
|---|
| 2025.10.21 | ₩32,937 | ₩33,014 | ₩32,816 | ₩32,896 | -0.12% | 1.6만 |
|---|
| 2025.10.20 | ₩32,615 | ₩33,044 | ₩32,615 | ₩32,843 | +0.70% | 1.2만 |
|---|
| 2025.10.17 | ₩32,856 | ₩32,856 | ₩32,561 | ₩32,561 | -0.90% | 2만 |
|---|
| 2025.10.16 | ₩32,744 | ₩32,917 | ₩32,682 | ₩32,917 | +0.53% | 6천 |
|---|
| 2025.10.15 | ₩32,494 | ₩32,856 | ₩32,494 | ₩32,742 | +0.76% | 2.3만 |
|---|
| 2025.10.14 | ₩32,388 | ₩32,561 | ₩32,388 | ₩32,467 | +0.25% | 1만 |
|---|
| 2025.10.13 | ₩32,709 | ₩32,709 | ₩32,387 | ₩32,467 | -0.74% | 9.4천 |
|---|
| 2025.10.10 | ₩32,923 | ₩32,923 | ₩32,414 | ₩32,494 | -1.30% | 6.9천 |
|---|
