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 | ₩26,621 | ₩26,916 | ₩26,621 | ₩26,796 | +0.65% | 1.1만 |
| 2026.10.08 | ₩26,501 | ₩26,795 | ₩26,434 | ₩26,702 | +0.76% | 3.2만 |
| 2026.10.07 | ₩26,447 | ₩26,809 | ₩26,407 | ₩26,528 | +0.30% | 5만 |
| 2026.10.06 | ₩26,715 | ₩26,863 | ₩26,554 | ₩26,621 | -0.35% | 3.4만 |
| 2026.10.05 | ₩26,541 | ₩27,077 | ₩26,541 | ₩26,849 | +1.16% | 5.8만 |
| 2026.10.02 | ₩26,890 | ₩27,922 | ₩26,461 | ₩26,635 | -0.95% | 10.5만 |
| 2026.10.01 | ₩26,595 | ₩26,916 | ₩26,326 | ₩26,809 | +0.81% | 5.4만 |
| 2026.09.30 | ₩26,608 | ₩27,654 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,702 |
| +0.35% |
| 17.1만 |
| 2026.09.29 | ₩26,420 | ₩26,742 | ₩26,286 | ₩26,353 | -0.25% | 13.3만 |
|---|
| 2026.09.28 | ₩26,675 | ₩26,809 | ₩26,353 | ₩26,460 | -0.80% | 2.4만 |
|---|
| 2026.09.25 | ₩26,554 | ₩26,957 | ₩26,380 | ₩26,688 | +0.51% | 7만 |
|---|
| 2026.09.24 | ₩26,474 | ₩26,970 | ₩26,474 | ₩26,574 | +0.38% | 2.5만 |
|---|
| 2026.09.23 | ₩26,729 | ₩26,809 | ₩26,393 | ₩26,662 | -0.25% | 4.1만 |
|---|
| 2026.09.22 | ₩26,729 | ₩26,876 | ₩26,715 | ₩26,796 | +0.25% | 5.7만 |
|---|
| 2026.09.21 | ₩26,984 | ₩26,984 | ₩26,675 | ₩26,715 | -0.99% | 4.6만 |
|---|
| 2026.09.18 | ₩27,103 | ₩27,104 | ₩26,756 | ₩26,802 | -1.11% | 2.2만 |
|---|
| 2026.09.17 | ₩26,796 | ₩27,024 | ₩26,675 | ₩26,957 | +0.60% | 4.4만 |
|---|
| 2026.09.16 | ₩26,621 | ₩26,916 | ₩26,501 | ₩26,702 | +0.30% | 11.7만 |
|---|
| 2026.09.15 | ₩27,064 | ₩27,091 | ₩26,259 | ₩26,487 | -2.13% | 10.5만 |
|---|
| 2026.09.14 | ₩27,319 | ₩27,641 | ₩27,319 | ₩27,359 | +0.15% | 5.6만 |
|---|
| 2026.09.11 | ₩27,413 | ₩27,963 | ₩27,413 | ₩27,435 | +0.08% | 3.2만 |
|---|
| 2026.09.10 | ₩27,493 | ₩27,607 | ₩27,292 | ₩27,359 | -0.49% | 4.1만 |
|---|
| 2026.09.09 | ₩27,641 | ₩27,976 | ₩27,480 | ₩27,507 | -0.49% | 1.2만 |
|---|
| 2026.09.08 | ₩27,668 | ₩27,828 | ₩27,520 | ₩27,694 | +0.10% | 2.3만 |
|---|
| 2026.09.04 | ₩27,547 | ₩27,612 | ₩27,493 | ₩27,493 | -0.19% | 1.3만 |
|---|
| 2026.09.03 | ₩27,608 | ₩28,030 | ₩27,574 | ₩27,600 | -0.03% | 2.1만 |
|---|
| 2026.09.02 | ₩27,976 | ₩28,029 | ₩27,515 | ₩27,574 | -1.44% | 2.1만 |
|---|
| 2026.09.01 | ₩27,936 | ₩28,141 | ₩27,788 | ₩27,788 | -0.53% | 1.3만 |
|---|
| 2026.08.31 | ₩28,030 | ₩28,459 | ₩27,762 | ₩27,936 | -0.33% | 2.2만 |
|---|
| 2026.08.28 | ₩28,137 | ₩28,492 | ₩28,030 | ₩28,177 | +0.14% | 1.8만 |
|---|
| 2026.08.27 | ₩28,137 | ₩28,543 | ₩28,030 | ₩28,258 | +0.43% | 1.6만 |
|---|
| 2026.08.26 | ₩28,150 | ₩28,606 | ₩28,003 | ₩28,110 | -0.14% | 2.4만 |
|---|
| 2026.08.25 | ₩28,070 | ₩28,378 | ₩28,029 | ₩28,244 | +0.62% | 1.6만 |
|---|
| 2026.08.24 | ₩28,083 | ₩28,123 | ₩27,989 | ₩27,989 | -0.33% | 1.4만 |
|---|
| 2026.08.21 | ₩28,164 | ₩28,226 | ₩28,043 | ₩28,097 | -0.24% | 2만 |
|---|
| 2026.08.20 | ₩28,204 | ₩28,298 | ₩28,164 | ₩28,231 | +0.10% | 3.2만 |
|---|
| 2026.08.19 | ₩28,338 | ₩28,459 | ₩28,164 | ₩28,231 | -0.38% | 7.1만 |
|---|
| 2026.08.18 | ₩28,472 | ₩28,673 | ₩28,191 | ₩28,204 | -0.94% | 2.4만 |
|---|
| 2026.08.17 | ₩28,633 | ₩28,633 | ₩28,432 | ₩28,498 | -0.47% | 2.1만 |
|---|
| 2026.08.14 | ₩28,606 | ₩28,620 | ₩28,499 | ₩28,593 | -0.05% | 9.9천 |
|---|
| 2026.08.13 | ₩28,512 | ₩28,643 | ₩28,486 | ₩28,539 | +0.09% | 6.8천 |
|---|
| 2026.08.12 | ₩28,499 | ₩28,620 | ₩28,448 | ₩28,472 | -0.09% | 2.2만 |
|---|
| 2026.08.11 | ₩28,593 | ₩28,660 | ₩28,526 | ₩28,526 | -0.23% | 6천 |
|---|
| 2026.08.10 | ₩28,740 | ₩28,740 | ₩28,539 | ₩28,539 | -0.70% | 2만 |
|---|
| 2026.08.07 | ₩28,660 | ₩28,774 | ₩28,633 | ₩28,653 | -0.02% | 1.6만 |
|---|
| 2026.08.06 | ₩28,727 | ₩28,893 | ₩28,633 | ₩28,647 | -0.28% | 2.1만 |
|---|
| 2026.08.05 | ₩28,861 | ₩29,062 | ₩28,740 | ₩28,794 | -0.23% | 1.7만 |
|---|
| 2026.08.04 | ₩28,888 | ₩29,049 | ₩28,854 | ₩28,861 | -0.09% | 1.7만 |
|---|
| 2026.08.03 | ₩28,955 | ₩29,066 | ₩28,807 | ₩28,875 | -0.28% | 1.2만 |
|---|
| 2026.07.31 | ₩28,888 | ₩29,035 | ₩28,539 | ₩28,942 | +0.19% | 6.2만 |
|---|
| 2026.07.30 | ₩28,526 | ₩28,888 | ₩28,526 | ₩28,673 | +0.52% | 2.9만 |
|---|
| 2026.07.29 | ₩28,579 | ₩28,807 | ₩28,553 | ₩28,566 | -0.05% | 2.8만 |
|---|
| 2026.07.28 | ₩28,660 | ₩28,807 | ₩28,620 | ₩28,660 | 0.00% | 1.9만 |
|---|
| 2026.07.27 | ₩28,781 | ₩28,781 | ₩28,606 | ₩28,700 | -0.28% | 1.2만 |
|---|
| 2026.07.24 | ₩28,566 | ₩28,700 | ₩28,566 | ₩28,700 | +0.47% | 2만 |
|---|
| 2026.07.23 | ₩28,767 | ₩28,955 | ₩28,553 | ₩28,586 | -0.63% | 1.6만 |
|---|
| 2026.07.22 | ₩28,928 | ₩29,009 | ₩28,767 | ₩28,848 | -0.28% | 2.3만 |
|---|
| 2026.07.21 | ₩29,103 | ₩29,170 | ₩28,908 | ₩28,928 | -0.60% | 1.4만 |
|---|
| 2026.07.20 | ₩29,263 | ₩29,286 | ₩29,103 | ₩29,103 | -0.55% | 1.4만 |
|---|
| 2026.07.17 | ₩29,317 | ₩29,317 | ₩29,136 | ₩29,183 | -0.46% | 1.4만 |
|---|
| 2026.07.16 | ₩29,304 | ₩29,547 | ₩29,210 | ₩29,210 | -0.32% | 1.4만 |
|---|
| 2026.07.15 | ₩29,398 | ₩29,599 | ₩29,317 | ₩29,371 | -0.09% | 2만 |
|---|
| 2026.07.14 | ₩29,424 | ₩29,518 | ₩29,398 | ₩29,398 | -0.09% | 1.6만 |
|---|
| 2026.07.13 | ₩29,599 | ₩29,599 | ₩29,402 | ₩29,465 | -0.45% | 1.1만 |
|---|
| 2026.07.10 | ₩29,439 | ₩29,599 | ₩29,411 | ₩29,599 | +0.54% | 7.7천 |
|---|
| 2026.07.09 | ₩29,545 | ₩29,612 | ₩29,413 | ₩29,545 | 0.00% | 3만 |
|---|
| 2026.07.08 | ₩29,585 | ₩29,637 | ₩29,398 | ₩29,411 | -0.59% | 3.2만 |
|---|
| 2026.07.07 | ₩29,505 | ₩29,706 | ₩29,476 | ₩29,478 | -0.09% | 5.8만 |
|---|
| 2026.07.06 | ₩29,183 | ₩29,513 | ₩29,183 | ₩29,491 | +1.06% | 2만 |
|---|
| 2026.07.02 | ₩29,250 | ₩29,411 | ₩29,170 | ₩29,277 | +0.09% | 3.2만 |
|---|
| 2026.07.01 | ₩28,901 | ₩29,304 | ₩28,901 | ₩29,304 | +1.39% | 4.3만 |
|---|
| 2026.06.30 | ₩28,807 | ₩29,022 | ₩28,747 | ₩28,995 | +0.65% | 28.3만 |
|---|
| 2026.06.29 | ₩28,647 | ₩28,834 | ₩28,607 | ₩28,821 | +0.61% | 2.8만 |
|---|
| 2026.06.26 | ₩28,579 | ₩28,699 | ₩28,499 | ₩28,606 | +0.09% | 3.2만 |
|---|
| 2026.06.25 | ₩28,714 | ₩28,794 | ₩28,579 | ₩28,687 | -0.09% | 7.4만 |
|---|
| 2026.06.24 | ₩28,875 | ₩28,875 | ₩28,660 | ₩28,727 | -0.51% | 6.2만 |
|---|
| 2026.06.23 | ₩28,888 | ₩28,995 | ₩28,781 | ₩28,794 | -0.32% | 4.4만 |
|---|
| 2026.06.22 | ₩29,223 | ₩29,223 | ₩28,834 | ₩28,834 | -1.33% | 2.7만 |
|---|
| 2026.06.18 | ₩29,183 | ₩29,302 | ₩29,170 | ₩29,196 | +0.05% | 1.9만 |
|---|
| 2026.06.17 | ₩29,210 | ₩29,277 | ₩29,116 | ₩29,143 | -0.23% | 2.1만 |
|---|
| 2026.06.16 | ₩29,170 | ₩29,237 | ₩29,009 | ₩29,116 | -0.18% | 2.2만 |
|---|
| 2026.06.15 | ₩29,009 | ₩29,223 | ₩28,950 | ₩29,156 | +0.51% | 4만 |
|---|
| 2026.06.12 | ₩29,371 | ₩29,377 | ₩29,237 | ₩29,277 | -0.32% | 2.2만 |
|---|
| 2026.06.11 | ₩29,170 | ₩29,398 | ₩29,170 | ₩29,398 | +0.78% | 1.7만 |
|---|
| 2026.06.10 | ₩29,170 | ₩29,304 | ₩29,049 | ₩29,170 | 0.00% | 2.5만 |
|---|
| 2026.06.09 | ₩29,103 | ₩29,411 | ₩29,035 | ₩29,127 | +0.09% | 1.6만 |
|---|
| 2026.06.08 | ₩29,183 | ₩29,371 | ₩29,049 | ₩29,103 | -0.28% | 1.9만 |
|---|
| 2026.06.05 | ₩29,277 | ₩29,351 | ₩29,103 | ₩29,143 | -0.46% | 1.7만 |
|---|
| 2026.06.04 | ₩29,438 | ₩29,451 | ₩29,237 | ₩29,310 | -0.43% | 1.1만 |
|---|
| 2026.06.03 | ₩29,679 | ₩29,679 | ₩29,196 | ₩29,290 | -1.31% | 2.2만 |
|---|
| 2026.06.02 | ₩29,505 | ₩29,592 | ₩29,398 | ₩29,465 | -0.14% | 2.1만 |
|---|
| 2026.06.01 | ₩29,666 | ₩29,780 | ₩29,438 | ₩29,532 | -0.45% | 3만 |
|---|
| 2026.05.29 | ₩29,827 | ₩29,860 | ₩29,612 | ₩29,612 | -0.72% | 5.7만 |
|---|
| 2026.05.28 | ₩30,055 | ₩30,055 | ₩29,612 | ₩29,827 | -0.76% | 6.2만 |
|---|
| 2026.05.27 | ₩29,840 | ₩30,055 | ₩29,827 | ₩29,881 | +0.14% | 1.1만 |
|---|
| 2026.05.26 | ₩29,867 | ₩29,921 | ₩29,786 | ₩29,867 | 0.00% | 1.6만 |
|---|
| 2026.05.22 | ₩29,921 | ₩29,921 | ₩29,733 | ₩29,813 | -0.36% | 5.5천 |
|---|
| 2026.05.21 | ₩29,921 | ₩29,921 | ₩29,721 | ₩29,894 | -0.09% | 1.4만 |
|---|
| 2026.05.20 | ₩29,880 | ₩30,108 | ₩29,840 | ₩29,961 | +0.27% | 1.3만 |
|---|
| 2026.05.19 | ₩30,028 | ₩30,108 | ₩29,840 | ₩29,907 | -0.40% | 5.2만 |
|---|
| 2026.05.18 | ₩30,256 | ₩30,256 | ₩29,947 | ₩30,095 | -0.53% | 1.5만 |
|---|
| 2026.05.15 | ₩30,336 | ₩30,336 | ₩29,974 | ₩30,162 | -0.57% | 2.3만 |
|---|
| 2026.05.14 | ₩30,336 | ₩30,444 | ₩30,269 | ₩30,393 | +0.19% | 7.3천 |
|---|
| 2026.05.13 | ₩30,350 | ₩30,350 | ₩30,176 | ₩30,276 | -0.24% | 1.3만 |
|---|
| 2026.05.12 | ₩30,242 | ₩30,350 | ₩30,122 | ₩30,323 | +0.27% | 8.3천 |
|---|
| 2026.05.11 | ₩30,363 | ₩30,363 | ₩30,175 | ₩30,330 | -0.11% | 1.5만 |
|---|
| 2026.05.08 | ₩30,108 | ₩30,377 | ₩30,021 | ₩30,323 | +0.71% | 2.1만 |
|---|
| 2026.05.07 | ₩30,095 | ₩30,108 | ₩29,907 | ₩30,082 | -0.04% | 2.9만 |
|---|
| 2026.05.06 | ₩29,921 | ₩30,068 | ₩29,921 | ₩29,921 | 0.00% | 1.3만 |
|---|
| 2026.05.05 | ₩30,108 | ₩30,108 | ₩29,813 | ₩29,907 | -0.67% | 1.7만 |
|---|
| 2026.05.04 | ₩30,122 | ₩30,122 | ₩29,894 | ₩29,981 | -0.47% | 1.4만 |
|---|
| 2026.05.01 | ₩30,122 | ₩30,216 | ₩30,032 | ₩30,108 | -0.04% | 5.5천 |
|---|
| 2026.04.30 | ₩30,041 | ₩30,216 | ₩29,874 | ₩29,988 | -0.18% | 2.5만 |
|---|
| 2026.04.29 | ₩30,175 | ₩30,175 | ₩29,894 | ₩29,961 | -0.71% | 2.2만 |
|---|
| 2026.04.28 | ₩30,095 | ₩30,256 | ₩30,095 | ₩30,242 | +0.49% | 1.2만 |
|---|
| 2026.04.27 | ₩30,350 | ₩30,350 | ₩30,014 | ₩30,256 | -0.31% | 9.1천 |
|---|
| 2026.04.24 | ₩29,974 | ₩30,403 | ₩29,974 | ₩30,256 | +0.94% | 1만 |
|---|
| 2026.04.23 | ₩30,082 | ₩30,202 | ₩30,008 | ₩30,122 | +0.13% | 1.6만 |
|---|
| 2026.04.22 | ₩29,827 | ₩30,095 | ₩29,827 | ₩29,988 | +0.54% | 1.4만 |
|---|
| 2026.04.21 | ₩29,988 | ₩30,041 | ₩29,854 | ₩29,894 | -0.31% | 1.8만 |
|---|
| 2026.04.20 | ₩30,108 | ₩30,205 | ₩29,961 | ₩30,041 | -0.22% | 1.7만 |
|---|
| 2026.04.17 | ₩30,202 | ₩30,242 | ₩30,095 | ₩30,108 | -0.31% | 1.8만 |
|---|
| 2026.04.16 | ₩30,269 | ₩30,284 | ₩30,001 | ₩30,001 | -0.89% | 1만 |
|---|
| 2026.04.15 | ₩30,149 | ₩30,279 | ₩30,068 | ₩30,202 | +0.18% | 7.8천 |
|---|
| 2026.04.14 | ₩30,014 | ₩30,202 | ₩29,988 | ₩30,149 | +0.45% | 1.5만 |
|---|
| 2026.04.13 | ₩29,733 | ₩30,001 | ₩29,585 | ₩29,934 | +0.68% | 2.4만 |
|---|
| 2026.04.10 | ₩29,921 | ₩29,974 | ₩29,773 | ₩29,854 | -0.22% | 1.5만 |
|---|
| 2026.04.09 | ₩29,746 | ₩29,921 | ₩29,666 | ₩29,867 | +0.41% | 1.9만 |
|---|
| 2026.04.08 | ₩29,706 | ₩29,773 | ₩29,532 | ₩29,746 | +0.14% | 0 |
|---|
| 2026.04.07 | ₩29,505 | ₩29,585 | ₩29,424 | ₩29,491 | -0.05% | 1.5만 |
|---|
| 2026.04.06 | ₩29,344 | ₩29,612 | ₩29,344 | ₩29,559 | +0.73% | 2.1만 |
|---|
| 2026.04.02 | ₩29,129 | ₩29,693 | ₩29,129 | ₩29,465 | +1.15% | 3.7만 |
|---|
| 2026.04.01 | ₩29,438 | ₩29,691 | ₩29,277 | ₩29,424 | -0.05% | 1.9만 |
|---|
| 2026.03.31 | ₩29,559 | ₩29,706 | ₩29,103 | ₩29,263 | -1.00% | 10.7만 |
|---|
| 2026.03.30 | ₩29,532 | ₩29,626 | ₩29,263 | ₩29,424 | -0.36% | 1.2만 |
|---|
| 2026.03.27 | ₩29,357 | ₩29,572 | ₩29,331 | ₩29,344 | -0.05% | 1.3만 |
|---|
| 2026.03.26 | ₩29,277 | ₩29,666 | ₩29,277 | ₩29,505 | +0.78% | 2.3만 |
|---|
| 2026.03.25 | ₩29,332 | ₩29,719 | ₩29,317 | ₩29,626 | +1.00% | 1.7만 |
|---|
| 2026.03.24 | ₩29,331 | ₩29,719 | ₩29,250 | ₩29,572 | +0.82% | 3.8만 |
|---|
| 2026.03.23 | ₩29,605 | ₩29,760 | ₩29,505 | ₩29,599 | -0.02% | 7.7만 |
|---|
| 2026.03.20 | ₩29,800 | ₩29,813 | ₩29,371 | ₩29,478 | -1.08% | 3.1만 |
|---|
| 2026.03.19 | ₩29,954 | ₩29,981 | ₩29,867 | ₩29,974 | +0.07% | 1.8만 |
|---|
| 2026.03.18 | ₩30,051 | ₩30,242 | ₩29,800 | ₩29,867 | -0.61% | 2.7만 |
|---|
| 2026.03.17 | ₩30,122 | ₩30,242 | ₩30,014 | ₩30,095 | -0.09% | 1.8만 |
|---|
| 2026.03.16 | ₩30,095 | ₩30,202 | ₩29,988 | ₩30,082 | -0.04% | 2.6만 |
|---|
| 2026.03.13 | ₩30,617 | ₩30,617 | ₩30,323 | ₩30,390 | -0.74% | 1.5만 |
|---|
| 2026.03.12 | ₩30,484 | ₩30,605 | ₩30,377 | ₩30,377 | -0.35% | 2만 |
|---|
| 2026.03.11 | ₩30,732 | ₩30,732 | ₩30,363 | ₩30,524 | -0.68% | 2.7만 |
|---|
| 2026.03.10 | ₩30,658 | ₩31,060 | ₩30,457 | ₩30,578 | -0.26% | 1 |
|---|
| 2026.03.09 | ₩30,779 | ₩30,873 | ₩30,511 | ₩30,779 | 0.00% | 1 |
|---|
| 2026.03.06 | ₩30,940 | ₩31,061 | ₩30,779 | ₩30,779 | -0.52% | 1 |
|---|
| 2026.03.05 | ₩31,020 | ₩31,020 | ₩30,859 | ₩30,967 | -0.17% | 1 |
|---|
| 2026.03.04 | ₩31,141 | ₩31,295 | ₩31,020 | ₩31,047 | -0.30% | 1 |
|---|
| 2026.03.03 | ₩31,289 | ₩31,382 | ₩31,114 | ₩31,181 | -0.34% | 1 |
|---|
| 2026.03.02 | ₩31,597 | ₩31,651 | ₩31,342 | ₩31,382 | -0.68% | 1 |
|---|
| 2026.02.27 | ₩31,624 | ₩31,624 | ₩31,382 | ₩31,503 | -0.38% | 1 |
|---|
| 2026.02.26 | ₩31,651 | ₩31,745 | ₩31,570 | ₩31,651 | 0.00% | 1.6만 |
|---|
| 2026.02.25 | ₩31,825 | ₩31,825 | ₩31,570 | ₩31,584 | -0.76% | 1 |
|---|
| 2026.02.24 | ₩31,718 | ₩31,838 | ₩31,637 | ₩31,718 | 0.00% | 1 |
|---|
| 2026.02.23 | ₩31,852 | ₩31,959 | ₩31,718 | ₩31,718 | -0.42% | 1 |
|---|
| 2026.02.20 | ₩31,825 | ₩31,959 | ₩31,798 | ₩31,825 | 0.00% | 1.4만 |
|---|
| 2026.02.19 | ₩31,999 | ₩31,999 | ₩31,677 | ₩31,905 | -0.29% | 1.8만 |
|---|
| 2026.02.18 | ₩31,905 | ₩32,187 | ₩31,838 | ₩31,972 | +0.21% | 2.3만 |
|---|
| 2026.02.17 | ₩31,745 | ₩31,905 | ₩31,651 | ₩31,905 | +0.51% | 2.5만 |
|---|
| 2026.02.13 | ₩31,691 | ₩31,745 | ₩31,557 | ₩31,691 | 0.00% | 8.8천 |
|---|
| 2026.02.12 | ₩31,637 | ₩31,744 | ₩31,545 | ₩31,584 | -0.17% | 1.4만 |
|---|
| 2026.02.11 | ₩31,624 | ₩31,624 | ₩31,463 | ₩31,550 | -0.23% | 9.5천 |
|---|
| 2026.02.10 | ₩31,517 | ₩31,597 | ₩31,449 | ₩31,557 | +0.13% | 1.7만 |
|---|
| 2026.02.09 | ₩31,490 | ₩31,517 | ₩31,449 | ₩31,460 | -0.09% | 2만 |
|---|
| 2026.02.06 | ₩31,329 | ₩31,530 | ₩31,315 | ₩31,382 | +0.17% | 2.1만 |
|---|
| 2026.02.05 | ₩31,369 | ₩31,597 | ₩31,277 | ₩31,449 | +0.26% | 1.2만 |
|---|
| 2026.02.04 | ₩31,584 | ₩31,597 | ₩31,369 | ₩31,517 | -0.21% | 1.7만 |
|---|
| 2026.02.03 | ₩31,718 | ₩31,718 | ₩31,543 | ₩31,584 | -0.42% | 5.3천 |
|---|
| 2026.02.02 | ₩31,436 | ₩31,731 | ₩31,436 | ₩31,651 | +0.68% | 1.2만 |
|---|
| 2026.01.30 | ₩31,584 | ₩31,865 | ₩31,436 | ₩31,597 | +0.04% | 2만 |
|---|
| 2026.01.29 | ₩31,517 | ₩31,848 | ₩31,449 | ₩31,463 | -0.17% | 1.3만 |
|---|
| 2026.01.28 | ₩31,624 | ₩31,738 | ₩31,490 | ₩31,517 | -0.34% | 2.3만 |
|---|
| 2026.01.27 | ₩31,838 | ₩31,838 | ₩31,664 | ₩31,731 | -0.34% | 1.5만 |
|---|
| 2026.01.26 | ₩31,758 | ₩31,838 | ₩31,624 | ₩31,785 | +0.08% | 1.3만 |
|---|
| 2026.01.23 | ₩31,677 | ₩31,771 | ₩31,584 | ₩31,745 | +0.21% | 1.4만 |
|---|
| 2026.01.22 | ₩31,597 | ₩31,677 | ₩31,315 | ₩31,677 | +0.25% | 1.6만 |
|---|
| 2026.01.21 | ₩31,436 | ₩31,570 | ₩31,184 | ₩31,570 | +0.43% | 1.1만 |
|---|
| 2026.01.20 | ₩31,188 | ₩31,517 | ₩31,047 | ₩31,302 | +0.37% | 3.6만 |
|---|
| 2026.01.16 | ₩31,436 | ₩31,517 | ₩31,369 | ₩31,490 | +0.17% | 2.5만 |
|---|
| 2026.01.15 | ₩31,396 | ₩31,584 | ₩31,342 | ₩31,436 | +0.13% | 2.9만 |
|---|
| 2026.01.14 | ₩31,235 | ₩31,289 | ₩31,128 | ₩31,289 | +0.17% | 3만 |
|---|
| 2026.01.13 | ₩31,222 | ₩31,253 | ₩31,047 | ₩31,141 | -0.26% | 1.6만 |
|---|
| 2026.01.12 | ₩31,168 | ₩31,208 | ₩30,859 | ₩31,087 | -0.26% | 1.9만 |
|---|
| 2026.01.09 | ₩31,114 | ₩31,342 | ₩30,909 | ₩31,168 | +0.17% | 2.2만 |
|---|
| 2026.01.08 | ₩31,195 | ₩31,235 | ₩30,940 | ₩31,101 | -0.30% | 1.5만 |
|---|
| 2026.01.07 | ₩31,181 | ₩31,181 | ₩30,989 | ₩31,141 | -0.13% | 1.8만 |
|---|
| 2026.01.06 | ₩31,114 | ₩31,181 | ₩30,994 | ₩31,061 | -0.17% | 6.9천 |
|---|
| 2026.01.05 | ₩31,114 | ₩31,542 | ₩30,994 | ₩31,061 | -0.17% | 3만 |
|---|
| 2026.01.02 | ₩30,772 | ₩31,061 | ₩30,678 | ₩31,061 | +0.94% | 2.2만 |
|---|
| 2025.12.31 | ₩30,618 | ₩30,766 | ₩30,618 | ₩30,658 | +0.13% | 4.8만 |
|---|
| 2025.12.30 | ₩30,605 | ₩30,739 | ₩30,538 | ₩30,672 | +0.22% | 3.1만 |
|---|
| 2025.12.29 | ₩30,833 | ₩30,915 | ₩30,444 | ₩30,538 | -0.96% | 6.8만 |
|---|
| 2025.12.26 | ₩30,752 | ₩30,926 | ₩30,739 | ₩30,792 | +0.13% | 2.2만 |
|---|
| 2025.12.24 | ₩30,806 | ₩30,806 | ₩30,698 | ₩30,806 | 0.00% | 9.1천 |
|---|
| 2025.12.23 | ₩30,846 | ₩31,114 | ₩30,658 | ₩30,905 | +0.19% | 3.1만 |
|---|
| 2025.12.22 | ₩31,087 | ₩31,195 | ₩30,886 | ₩30,886 | -0.65% | 2.5만 |
|---|
| 2025.12.19 | ₩31,034 | ₩31,195 | ₩31,023 | ₩31,130 | +0.31% | 2.9만 |
|---|
| 2025.12.18 | ₩30,980 | ₩31,289 | ₩30,846 | ₩31,066 | +0.28% | 4만 |
|---|
| 2025.12.17 | ₩30,846 | ₩30,953 | ₩30,766 | ₩30,766 | -0.26% | 2.8만 |
|---|
| 2025.12.16 | ₩30,900 | ₩30,994 | ₩30,739 | ₩30,913 | +0.04% | 3.3만 |
|---|
| 2025.12.15 | ₩31,248 | ₩31,248 | ₩30,967 | ₩30,967 | -0.90% | 1.9만 |
|---|
| 2025.12.12 | ₩31,718 | ₩31,718 | ₩31,436 | ₩31,436 | -0.89% | 1.8만 |
|---|
| 2025.12.11 | ₩31,570 | ₩31,865 | ₩31,530 | ₩31,758 | +0.59% | 4.3만 |
|---|
| 2025.12.10 | ₩31,436 | ₩31,691 | ₩31,315 | ₩31,597 | +0.51% | 3.2만 |
|---|
| 2025.12.09 | ₩31,195 | ₩31,517 | ₩31,195 | ₩31,436 | +0.77% | 3.2만 |
|---|
| 2025.12.08 | ₩31,356 | ₩31,356 | ₩31,182 | ₩31,302 | -0.17% | 1.1만 |
|---|
| 2025.12.05 | ₩31,208 | ₩31,396 | ₩31,195 | ₩31,315 | +0.34% | 2.6만 |
|---|
| 2025.12.04 | ₩31,195 | ₩31,382 | ₩31,141 | ₩31,338 | +0.46% | 2.2만 |
|---|
| 2025.12.03 | ₩31,007 | ₩31,329 | ₩30,987 | ₩31,329 | +1.04% | 2.6만 |
|---|
| 2025.12.02 | ₩31,074 | ₩31,208 | ₩30,967 | ₩31,128 | +0.17% | 2.5만 |
|---|
| 2025.12.01 | ₩31,047 | ₩31,449 | ₩30,725 | ₩31,087 | +0.13% | 4.8만 |
|---|
| 2025.11.28 | ₩31,087 | ₩31,463 | ₩31,047 | ₩31,061 | -0.09% | 3.2만 |
|---|
| 2025.11.26 | ₩31,262 | ₩31,382 | ₩31,047 | ₩31,168 | -0.30% | 2.2만 |
|---|
| 2025.11.25 | ₩31,114 | ₩31,289 | ₩30,994 | ₩31,081 | -0.11% | 2.9만 |
|---|
| 2025.11.24 | ₩31,068 | ₩31,463 | ₩31,068 | ₩31,088 | +0.06% | 2.2만 |
|---|
| 2025.11.21 | ₩31,020 | ₩31,288 | ₩31,020 | ₩31,061 | +0.13% | 4.2만 |
|---|
| 2025.11.20 | ₩31,302 | ₩31,342 | ₩31,074 | ₩31,114 | -0.60% | 3.7만 |
|---|
| 2025.11.19 | ₩31,409 | ₩31,452 | ₩31,329 | ₩31,342 | -0.21% | 1.7만 |
|---|
| 2025.11.18 | ₩31,248 | ₩31,490 | ₩31,152 | ₩31,490 | +0.77% | 1.1만 |
|---|
| 2025.11.17 | ₩31,517 | ₩31,838 | ₩31,356 | ₩31,423 | -0.30% | 2.1만 |
|---|
| 2025.11.14 | ₩31,517 | ₩31,879 | ₩31,476 | ₩31,610 | +0.30% | 9.1천 |
|---|
| 2025.11.13 | ₩31,745 | ₩31,919 | ₩31,503 | ₩31,584 | -0.51% | 9.7천 |
|---|
| 2025.11.12 | ₩32,214 | ₩32,329 | ₩31,798 | ₩31,905 | -0.96% | 1.6만 |
|---|
| 2025.11.11 | ₩31,798 | ₩32,225 | ₩31,798 | ₩32,080 | +0.89% | 1.1만 |
|---|
| 2025.11.10 | ₩32,160 | ₩32,187 | ₩31,910 | ₩31,980 | -0.56% | 2.4만 |
|---|
| 2025.11.07 | ₩32,093 | ₩32,093 | ₩31,852 | ₩31,972 | -0.38% | 1.4만 |
|---|
| 2025.11.06 | ₩32,160 | ₩32,201 | ₩31,892 | ₩32,040 | -0.38% | 1.2만 |
|---|
| 2025.11.05 | ₩31,946 | ₩32,241 | ₩31,946 | ₩32,174 | +0.71% | 2만 |
|---|
| 2025.11.04 | ₩31,973 | ₩32,168 | ₩31,825 | ₩32,080 | +0.34% | 1.1만 |
|---|
| 2025.11.03 | ₩32,201 | ₩32,348 | ₩31,973 | ₩32,107 | -0.29% | 1.9만 |
|---|
| 2025.10.31 | ₩32,576 | ₩32,623 | ₩32,254 | ₩32,348 | -0.70% | 4.9만 |
|---|
| 2025.10.30 | ₩32,858 | ₩32,911 | ₩32,603 | ₩32,603 | -0.78% | 1.8만 |
|---|
| 2025.10.29 | ₩32,844 | ₩32,992 | ₩32,838 | ₩32,908 | +0.19% | 1.3만 |
|---|
| 2025.10.28 | ₩32,925 | ₩33,019 | ₩32,844 | ₩32,898 | -0.08% | 1.2만 |
|---|
| 2025.10.27 | ₩32,979 | ₩33,045 | ₩32,710 | ₩32,831 | -0.45% | 2만 |
|---|
| 2025.10.24 | ₩33,019 | ₩33,059 | ₩32,750 | ₩32,965 | -0.16% | 1.7만 |
|---|
| 2025.10.23 | ₩32,831 | ₩33,072 | ₩32,811 | ₩32,871 | +0.12% | 9.1천 |
|---|
| 2025.10.22 | ₩33,032 | ₩33,032 | ₩32,576 | ₩33,005 | -0.08% | 1.7만 |
|---|
| 2025.10.21 | ₩32,939 | ₩33,016 | ₩32,817 | ₩32,898 | -0.12% | 1.6만 |
|---|
| 2025.10.20 | ₩32,616 | ₩33,045 | ₩32,616 | ₩32,844 | +0.70% | 1.2만 |
|---|
| 2025.10.17 | ₩32,858 | ₩32,858 | ₩32,563 | ₩32,563 | -0.90% | 2만 |
|---|
| 2025.10.16 | ₩32,745 | ₩32,918 | ₩32,683 | ₩32,918 | +0.53% | 6천 |
|---|
| 2025.10.15 | ₩32,496 | ₩32,858 | ₩32,496 | ₩32,744 | +0.76% | 2.3만 |
|---|
| 2025.10.14 | ₩32,389 | ₩32,563 | ₩32,389 | ₩32,469 | +0.25% | 1만 |
|---|
| 2025.10.13 | ₩32,710 | ₩32,710 | ₩32,388 | ₩32,469 | -0.74% | 9.4천 |
|---|
| 2025.10.10 | ₩32,925 | ₩32,925 | ₩32,415 | ₩32,496 | -1.30% | 6.9천 |
|---|
