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 | ₩26,631 | ₩26,926 | ₩26,631 | ₩26,805 | +0.65% | 1.1만 |
| 2026.10.08 | ₩26,510 | ₩26,804 | ₩26,443 | ₩26,711 | +0.76% | 3.2만 |
| 2026.10.07 | ₩26,456 | ₩26,819 | ₩26,416 | ₩26,537 | +0.30% | 5만 |
| 2026.10.06 | ₩26,725 | ₩26,872 | ₩26,564 | ₩26,631 | -0.35% | 3.4만 |
| 2026.10.05 | ₩26,550 | ₩27,087 | ₩26,550 | ₩26,859 | +1.16% | 5.8만 |
| 2026.10.02 | ₩26,899 | ₩27,932 | ₩26,470 | ₩26,644 | -0.95% | 10.5만 |
| 2026.10.01 | ₩26,604 | ₩26,926 | ₩26,336 | ₩26,819 | +0.81% | 5.4만 |
| 2026.09.30 | ₩26,617 | ₩27,664 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,711 |
| +0.35% |
| 17.1만 |
| 2026.09.29 | ₩26,430 | ₩26,752 | ₩26,295 | ₩26,362 | -0.25% | 13.3만 |
|---|
| 2026.09.28 | ₩26,684 | ₩26,819 | ₩26,362 | ₩26,470 | -0.80% | 2.4만 |
|---|
| 2026.09.25 | ₩26,564 | ₩26,966 | ₩26,389 | ₩26,698 | +0.51% | 7만 |
|---|
| 2026.09.24 | ₩26,483 | ₩26,980 | ₩26,483 | ₩26,584 | +0.38% | 2.5만 |
|---|
| 2026.09.23 | ₩26,738 | ₩26,819 | ₩26,403 | ₩26,671 | -0.25% | 4.1만 |
|---|
| 2026.09.22 | ₩26,738 | ₩26,886 | ₩26,725 | ₩26,805 | +0.25% | 5.7만 |
|---|
| 2026.09.21 | ₩26,993 | ₩26,993 | ₩26,684 | ₩26,725 | -0.99% | 4.6만 |
|---|
| 2026.09.18 | ₩27,112 | ₩27,114 | ₩26,765 | ₩26,812 | -1.11% | 2.2만 |
|---|
| 2026.09.17 | ₩26,805 | ₩27,033 | ₩26,684 | ₩26,966 | +0.60% | 4.4만 |
|---|
| 2026.09.16 | ₩26,631 | ₩26,926 | ₩26,510 | ₩26,711 | +0.30% | 11.7만 |
|---|
| 2026.09.15 | ₩27,073 | ₩27,100 | ₩26,269 | ₩26,497 | -2.13% | 10.5만 |
|---|
| 2026.09.14 | ₩27,328 | ₩27,650 | ₩27,328 | ₩27,369 | +0.15% | 5.6만 |
|---|
| 2026.09.11 | ₩27,422 | ₩27,972 | ₩27,422 | ₩27,445 | +0.08% | 3.2만 |
|---|
| 2026.09.10 | ₩27,503 | ₩27,617 | ₩27,302 | ₩27,369 | -0.49% | 4.1만 |
|---|
| 2026.09.09 | ₩27,650 | ₩27,986 | ₩27,489 | ₩27,516 | -0.49% | 1.2만 |
|---|
| 2026.09.08 | ₩27,677 | ₩27,838 | ₩27,530 | ₩27,704 | +0.10% | 2.3만 |
|---|
| 2026.09.04 | ₩27,556 | ₩27,622 | ₩27,503 | ₩27,503 | -0.19% | 1.3만 |
|---|
| 2026.09.03 | ₩27,617 | ₩28,039 | ₩27,583 | ₩27,610 | -0.03% | 2.1만 |
|---|
| 2026.09.02 | ₩27,986 | ₩28,039 | ₩27,525 | ₩27,583 | -1.44% | 2.1만 |
|---|
| 2026.09.01 | ₩27,946 | ₩28,151 | ₩27,798 | ₩27,798 | -0.53% | 1.3만 |
|---|
| 2026.08.31 | ₩28,039 | ₩28,469 | ₩27,771 | ₩27,946 | -0.33% | 2.2만 |
|---|
| 2026.08.28 | ₩28,147 | ₩28,502 | ₩28,039 | ₩28,187 | +0.14% | 1.8만 |
|---|
| 2026.08.27 | ₩28,147 | ₩28,553 | ₩28,040 | ₩28,268 | +0.43% | 1.6만 |
|---|
| 2026.08.26 | ₩28,160 | ₩28,616 | ₩28,013 | ₩28,120 | -0.14% | 2.4만 |
|---|
| 2026.08.25 | ₩28,080 | ₩28,388 | ₩28,038 | ₩28,254 | +0.62% | 1.6만 |
|---|
| 2026.08.24 | ₩28,093 | ₩28,133 | ₩27,999 | ₩27,999 | -0.33% | 1.4만 |
|---|
| 2026.08.21 | ₩28,174 | ₩28,236 | ₩28,053 | ₩28,107 | -0.24% | 2만 |
|---|
| 2026.08.20 | ₩28,214 | ₩28,308 | ₩28,174 | ₩28,241 | +0.10% | 3.2만 |
|---|
| 2026.08.19 | ₩28,348 | ₩28,469 | ₩28,174 | ₩28,241 | -0.38% | 7.1만 |
|---|
| 2026.08.18 | ₩28,482 | ₩28,683 | ₩28,201 | ₩28,214 | -0.94% | 2.4만 |
|---|
| 2026.08.17 | ₩28,643 | ₩28,643 | ₩28,442 | ₩28,508 | -0.47% | 2.1만 |
|---|
| 2026.08.14 | ₩28,616 | ₩28,630 | ₩28,509 | ₩28,603 | -0.05% | 9.9천 |
|---|
| 2026.08.13 | ₩28,522 | ₩28,653 | ₩28,496 | ₩28,549 | +0.09% | 6.8천 |
|---|
| 2026.08.12 | ₩28,509 | ₩28,630 | ₩28,458 | ₩28,482 | -0.09% | 2.2만 |
|---|
| 2026.08.11 | ₩28,603 | ₩28,670 | ₩28,536 | ₩28,536 | -0.23% | 6천 |
|---|
| 2026.08.10 | ₩28,750 | ₩28,750 | ₩28,549 | ₩28,549 | -0.70% | 2만 |
|---|
| 2026.08.07 | ₩28,670 | ₩28,785 | ₩28,643 | ₩28,663 | -0.02% | 1.6만 |
|---|
| 2026.08.06 | ₩28,737 | ₩28,903 | ₩28,643 | ₩28,657 | -0.28% | 2.1만 |
|---|
| 2026.08.05 | ₩28,871 | ₩29,072 | ₩28,750 | ₩28,804 | -0.23% | 1.7만 |
|---|
| 2026.08.04 | ₩28,898 | ₩29,059 | ₩28,865 | ₩28,871 | -0.09% | 1.7만 |
|---|
| 2026.08.03 | ₩28,965 | ₩29,076 | ₩28,818 | ₩28,885 | -0.28% | 1.2만 |
|---|
| 2026.07.31 | ₩28,898 | ₩29,046 | ₩28,549 | ₩28,952 | +0.19% | 6.2만 |
|---|
| 2026.07.30 | ₩28,536 | ₩28,898 | ₩28,536 | ₩28,683 | +0.52% | 2.9만 |
|---|
| 2026.07.29 | ₩28,589 | ₩28,818 | ₩28,563 | ₩28,576 | -0.05% | 2.8만 |
|---|
| 2026.07.28 | ₩28,670 | ₩28,818 | ₩28,630 | ₩28,670 | 0.00% | 1.9만 |
|---|
| 2026.07.27 | ₩28,791 | ₩28,791 | ₩28,616 | ₩28,710 | -0.28% | 1.2만 |
|---|
| 2026.07.24 | ₩28,576 | ₩28,710 | ₩28,576 | ₩28,710 | +0.47% | 2만 |
|---|
| 2026.07.23 | ₩28,777 | ₩28,965 | ₩28,563 | ₩28,596 | -0.63% | 1.6만 |
|---|
| 2026.07.22 | ₩28,938 | ₩29,019 | ₩28,777 | ₩28,858 | -0.28% | 2.3만 |
|---|
| 2026.07.21 | ₩29,113 | ₩29,180 | ₩28,918 | ₩28,938 | -0.60% | 1.4만 |
|---|
| 2026.07.20 | ₩29,274 | ₩29,296 | ₩29,113 | ₩29,113 | -0.55% | 1.4만 |
|---|
| 2026.07.17 | ₩29,327 | ₩29,327 | ₩29,146 | ₩29,193 | -0.46% | 1.4만 |
|---|
| 2026.07.16 | ₩29,314 | ₩29,558 | ₩29,220 | ₩29,220 | -0.32% | 1.4만 |
|---|
| 2026.07.15 | ₩29,408 | ₩29,609 | ₩29,327 | ₩29,381 | -0.09% | 2만 |
|---|
| 2026.07.14 | ₩29,435 | ₩29,529 | ₩29,408 | ₩29,408 | -0.09% | 1.6만 |
|---|
| 2026.07.13 | ₩29,609 | ₩29,609 | ₩29,412 | ₩29,475 | -0.45% | 1.1만 |
|---|
| 2026.07.10 | ₩29,449 | ₩29,609 | ₩29,421 | ₩29,609 | +0.54% | 7.7천 |
|---|
| 2026.07.09 | ₩29,555 | ₩29,623 | ₩29,423 | ₩29,555 | 0.00% | 3만 |
|---|
| 2026.07.08 | ₩29,596 | ₩29,647 | ₩29,408 | ₩29,421 | -0.59% | 3.2만 |
|---|
| 2026.07.07 | ₩29,515 | ₩29,716 | ₩29,486 | ₩29,489 | -0.09% | 5.8만 |
|---|
| 2026.07.06 | ₩29,193 | ₩29,523 | ₩29,193 | ₩29,502 | +1.06% | 2만 |
|---|
| 2026.07.02 | ₩29,260 | ₩29,421 | ₩29,180 | ₩29,287 | +0.09% | 3.2만 |
|---|
| 2026.07.01 | ₩28,911 | ₩29,314 | ₩28,911 | ₩29,314 | +1.39% | 4.3만 |
|---|
| 2026.06.30 | ₩28,818 | ₩29,032 | ₩28,757 | ₩29,005 | +0.65% | 28.3만 |
|---|
| 2026.06.29 | ₩28,657 | ₩28,844 | ₩28,617 | ₩28,831 | +0.61% | 2.8만 |
|---|
| 2026.06.26 | ₩28,589 | ₩28,709 | ₩28,509 | ₩28,616 | +0.09% | 3.2만 |
|---|
| 2026.06.25 | ₩28,724 | ₩28,804 | ₩28,589 | ₩28,697 | -0.09% | 7.4만 |
|---|
| 2026.06.24 | ₩28,885 | ₩28,885 | ₩28,670 | ₩28,737 | -0.51% | 6.2만 |
|---|
| 2026.06.23 | ₩28,898 | ₩29,005 | ₩28,791 | ₩28,804 | -0.32% | 4.4만 |
|---|
| 2026.06.22 | ₩29,233 | ₩29,233 | ₩28,844 | ₩28,844 | -1.33% | 2.7만 |
|---|
| 2026.06.18 | ₩29,193 | ₩29,313 | ₩29,180 | ₩29,207 | +0.05% | 1.9만 |
|---|
| 2026.06.17 | ₩29,220 | ₩29,287 | ₩29,126 | ₩29,153 | -0.23% | 2.1만 |
|---|
| 2026.06.16 | ₩29,180 | ₩29,247 | ₩29,019 | ₩29,126 | -0.18% | 2.2만 |
|---|
| 2026.06.15 | ₩29,019 | ₩29,233 | ₩28,960 | ₩29,166 | +0.51% | 4만 |
|---|
| 2026.06.12 | ₩29,381 | ₩29,388 | ₩29,247 | ₩29,287 | -0.32% | 2.2만 |
|---|
| 2026.06.11 | ₩29,180 | ₩29,408 | ₩29,180 | ₩29,408 | +0.78% | 1.7만 |
|---|
| 2026.06.10 | ₩29,180 | ₩29,314 | ₩29,059 | ₩29,180 | 0.00% | 2.5만 |
|---|
| 2026.06.09 | ₩29,113 | ₩29,421 | ₩29,046 | ₩29,138 | +0.09% | 1.6만 |
|---|
| 2026.06.08 | ₩29,193 | ₩29,381 | ₩29,059 | ₩29,113 | -0.28% | 1.9만 |
|---|
| 2026.06.05 | ₩29,287 | ₩29,361 | ₩29,113 | ₩29,153 | -0.46% | 1.7만 |
|---|
| 2026.06.04 | ₩29,448 | ₩29,461 | ₩29,247 | ₩29,321 | -0.43% | 1.1만 |
|---|
| 2026.06.03 | ₩29,689 | ₩29,689 | ₩29,207 | ₩29,301 | -1.31% | 2.2만 |
|---|
| 2026.06.02 | ₩29,515 | ₩29,602 | ₩29,408 | ₩29,475 | -0.14% | 2.1만 |
|---|
| 2026.06.01 | ₩29,676 | ₩29,790 | ₩29,448 | ₩29,542 | -0.45% | 3만 |
|---|
| 2026.05.29 | ₩29,837 | ₩29,871 | ₩29,623 | ₩29,623 | -0.72% | 5.7만 |
|---|
| 2026.05.28 | ₩30,065 | ₩30,065 | ₩29,623 | ₩29,837 | -0.76% | 6.2만 |
|---|
| 2026.05.27 | ₩29,851 | ₩30,065 | ₩29,837 | ₩29,891 | +0.14% | 1.1만 |
|---|
| 2026.05.26 | ₩29,877 | ₩29,931 | ₩29,797 | ₩29,877 | 0.00% | 1.6만 |
|---|
| 2026.05.22 | ₩29,931 | ₩29,931 | ₩29,743 | ₩29,824 | -0.36% | 5.5천 |
|---|
| 2026.05.21 | ₩29,931 | ₩29,931 | ₩29,731 | ₩29,904 | -0.09% | 1.4만 |
|---|
| 2026.05.20 | ₩29,891 | ₩30,119 | ₩29,851 | ₩29,971 | +0.27% | 1.3만 |
|---|
| 2026.05.19 | ₩30,038 | ₩30,119 | ₩29,851 | ₩29,918 | -0.40% | 5.2만 |
|---|
| 2026.05.18 | ₩30,266 | ₩30,266 | ₩29,958 | ₩30,106 | -0.53% | 1.5만 |
|---|
| 2026.05.15 | ₩30,347 | ₩30,347 | ₩29,985 | ₩30,173 | -0.57% | 2.3만 |
|---|
| 2026.05.14 | ₩30,347 | ₩30,454 | ₩30,280 | ₩30,404 | +0.19% | 7.3천 |
|---|
| 2026.05.13 | ₩30,360 | ₩30,360 | ₩30,186 | ₩30,287 | -0.24% | 1.3만 |
|---|
| 2026.05.12 | ₩30,253 | ₩30,360 | ₩30,132 | ₩30,334 | +0.27% | 8.3천 |
|---|
| 2026.05.11 | ₩30,374 | ₩30,374 | ₩30,186 | ₩30,340 | -0.11% | 1.5만 |
|---|
| 2026.05.08 | ₩30,119 | ₩30,387 | ₩30,032 | ₩30,334 | +0.71% | 2.1만 |
|---|
| 2026.05.07 | ₩30,106 | ₩30,119 | ₩29,918 | ₩30,092 | -0.04% | 2.9만 |
|---|
| 2026.05.06 | ₩29,931 | ₩30,079 | ₩29,931 | ₩29,931 | 0.00% | 1.3만 |
|---|
| 2026.05.05 | ₩30,119 | ₩30,119 | ₩29,824 | ₩29,918 | -0.67% | 1.7만 |
|---|
| 2026.05.04 | ₩30,132 | ₩30,132 | ₩29,904 | ₩29,991 | -0.47% | 1.4만 |
|---|
| 2026.05.01 | ₩30,132 | ₩30,226 | ₩30,042 | ₩30,119 | -0.04% | 5.5천 |
|---|
| 2026.04.30 | ₩30,052 | ₩30,226 | ₩29,884 | ₩29,998 | -0.18% | 2.5만 |
|---|
| 2026.04.29 | ₩30,186 | ₩30,186 | ₩29,904 | ₩29,971 | -0.71% | 2.2만 |
|---|
| 2026.04.28 | ₩30,106 | ₩30,266 | ₩30,106 | ₩30,253 | +0.49% | 1.2만 |
|---|
| 2026.04.27 | ₩30,360 | ₩30,360 | ₩30,025 | ₩30,266 | -0.31% | 9.1천 |
|---|
| 2026.04.24 | ₩29,985 | ₩30,414 | ₩29,985 | ₩30,266 | +0.94% | 1만 |
|---|
| 2026.04.23 | ₩30,092 | ₩30,213 | ₩30,018 | ₩30,132 | +0.13% | 1.6만 |
|---|
| 2026.04.22 | ₩29,837 | ₩30,106 | ₩29,837 | ₩29,998 | +0.54% | 1.4만 |
|---|
| 2026.04.21 | ₩29,998 | ₩30,052 | ₩29,864 | ₩29,904 | -0.31% | 1.8만 |
|---|
| 2026.04.20 | ₩30,119 | ₩30,216 | ₩29,971 | ₩30,052 | -0.22% | 1.7만 |
|---|
| 2026.04.17 | ₩30,213 | ₩30,253 | ₩30,106 | ₩30,119 | -0.31% | 1.8만 |
|---|
| 2026.04.16 | ₩30,280 | ₩30,294 | ₩30,012 | ₩30,012 | -0.89% | 1만 |
|---|
| 2026.04.15 | ₩30,159 | ₩30,290 | ₩30,079 | ₩30,213 | +0.18% | 7.8천 |
|---|
| 2026.04.14 | ₩30,025 | ₩30,213 | ₩29,998 | ₩30,159 | +0.45% | 1.5만 |
|---|
| 2026.04.13 | ₩29,743 | ₩30,012 | ₩29,596 | ₩29,945 | +0.68% | 2.4만 |
|---|
| 2026.04.10 | ₩29,931 | ₩29,985 | ₩29,784 | ₩29,864 | -0.22% | 1.5만 |
|---|
| 2026.04.09 | ₩29,757 | ₩29,931 | ₩29,676 | ₩29,877 | +0.41% | 1.9만 |
|---|
| 2026.04.08 | ₩29,716 | ₩29,784 | ₩29,542 | ₩29,757 | +0.14% | 0 |
|---|
| 2026.04.07 | ₩29,515 | ₩29,596 | ₩29,435 | ₩29,502 | -0.05% | 1.5만 |
|---|
| 2026.04.06 | ₩29,354 | ₩29,622 | ₩29,354 | ₩29,569 | +0.73% | 2.1만 |
|---|
| 2026.04.02 | ₩29,140 | ₩29,703 | ₩29,140 | ₩29,475 | +1.15% | 3.7만 |
|---|
| 2026.04.01 | ₩29,448 | ₩29,701 | ₩29,287 | ₩29,435 | -0.05% | 1.9만 |
|---|
| 2026.03.31 | ₩29,569 | ₩29,716 | ₩29,113 | ₩29,274 | -1.00% | 10.7만 |
|---|
| 2026.03.30 | ₩29,542 | ₩29,636 | ₩29,274 | ₩29,435 | -0.36% | 1.2만 |
|---|
| 2026.03.27 | ₩29,368 | ₩29,582 | ₩29,341 | ₩29,354 | -0.05% | 1.3만 |
|---|
| 2026.03.26 | ₩29,287 | ₩29,676 | ₩29,287 | ₩29,515 | +0.78% | 2.3만 |
|---|
| 2026.03.25 | ₩29,343 | ₩29,730 | ₩29,328 | ₩29,636 | +1.00% | 1.7만 |
|---|
| 2026.03.24 | ₩29,341 | ₩29,730 | ₩29,260 | ₩29,582 | +0.82% | 3.8만 |
|---|
| 2026.03.23 | ₩29,616 | ₩29,770 | ₩29,515 | ₩29,609 | -0.02% | 7.7만 |
|---|
| 2026.03.20 | ₩29,810 | ₩29,824 | ₩29,381 | ₩29,488 | -1.08% | 3.1만 |
|---|
| 2026.03.19 | ₩29,965 | ₩29,991 | ₩29,877 | ₩29,985 | +0.07% | 1.8만 |
|---|
| 2026.03.18 | ₩30,061 | ₩30,253 | ₩29,810 | ₩29,877 | -0.61% | 2.7만 |
|---|
| 2026.03.17 | ₩30,132 | ₩30,253 | ₩30,025 | ₩30,106 | -0.09% | 1.8만 |
|---|
| 2026.03.16 | ₩30,106 | ₩30,213 | ₩29,998 | ₩30,092 | -0.04% | 2.6만 |
|---|
| 2026.03.13 | ₩30,628 | ₩30,628 | ₩30,334 | ₩30,401 | -0.74% | 1.5만 |
|---|
| 2026.03.12 | ₩30,495 | ₩30,615 | ₩30,387 | ₩30,387 | -0.35% | 2만 |
|---|
| 2026.03.11 | ₩30,743 | ₩30,743 | ₩30,374 | ₩30,535 | -0.68% | 2.7만 |
|---|
| 2026.03.10 | ₩30,669 | ₩31,071 | ₩30,468 | ₩30,588 | -0.26% | 1 |
|---|
| 2026.03.09 | ₩30,790 | ₩30,884 | ₩30,521 | ₩30,790 | 0.00% | 1 |
|---|
| 2026.03.06 | ₩30,951 | ₩31,071 | ₩30,790 | ₩30,790 | -0.52% | 1 |
|---|
| 2026.03.05 | ₩31,031 | ₩31,031 | ₩30,870 | ₩30,978 | -0.17% | 1 |
|---|
| 2026.03.04 | ₩31,152 | ₩31,306 | ₩31,031 | ₩31,058 | -0.30% | 1 |
|---|
| 2026.03.03 | ₩31,300 | ₩31,393 | ₩31,125 | ₩31,192 | -0.34% | 1 |
|---|
| 2026.03.02 | ₩31,608 | ₩31,662 | ₩31,353 | ₩31,393 | -0.68% | 1 |
|---|
| 2026.02.27 | ₩31,635 | ₩31,635 | ₩31,393 | ₩31,514 | -0.38% | 1 |
|---|
| 2026.02.26 | ₩31,662 | ₩31,756 | ₩31,581 | ₩31,662 | 0.00% | 1.6만 |
|---|
| 2026.02.25 | ₩31,836 | ₩31,836 | ₩31,581 | ₩31,595 | -0.76% | 1 |
|---|
| 2026.02.24 | ₩31,729 | ₩31,850 | ₩31,648 | ₩31,729 | 0.00% | 1 |
|---|
| 2026.02.23 | ₩31,863 | ₩31,970 | ₩31,729 | ₩31,729 | -0.42% | 1 |
|---|
| 2026.02.20 | ₩31,836 | ₩31,970 | ₩31,809 | ₩31,836 | 0.00% | 1.4만 |
|---|
| 2026.02.19 | ₩32,011 | ₩32,011 | ₩31,689 | ₩31,917 | -0.29% | 1.8만 |
|---|
| 2026.02.18 | ₩31,917 | ₩32,198 | ₩31,850 | ₩31,983 | +0.21% | 2.3만 |
|---|
| 2026.02.17 | ₩31,756 | ₩31,917 | ₩31,662 | ₩31,917 | +0.51% | 2.5만 |
|---|
| 2026.02.13 | ₩31,702 | ₩31,756 | ₩31,568 | ₩31,702 | 0.00% | 8.8천 |
|---|
| 2026.02.12 | ₩31,648 | ₩31,756 | ₩31,556 | ₩31,595 | -0.17% | 1.4만 |
|---|
| 2026.02.11 | ₩31,635 | ₩31,635 | ₩31,474 | ₩31,561 | -0.23% | 9.5천 |
|---|
| 2026.02.10 | ₩31,528 | ₩31,608 | ₩31,461 | ₩31,568 | +0.13% | 1.7만 |
|---|
| 2026.02.09 | ₩31,501 | ₩31,528 | ₩31,461 | ₩31,471 | -0.09% | 2만 |
|---|
| 2026.02.06 | ₩31,340 | ₩31,541 | ₩31,326 | ₩31,393 | +0.17% | 2.1만 |
|---|
| 2026.02.05 | ₩31,380 | ₩31,608 | ₩31,288 | ₩31,461 | +0.26% | 1.2만 |
|---|
| 2026.02.04 | ₩31,595 | ₩31,608 | ₩31,380 | ₩31,528 | -0.21% | 1.7만 |
|---|
| 2026.02.03 | ₩31,729 | ₩31,729 | ₩31,554 | ₩31,595 | -0.42% | 5.3천 |
|---|
| 2026.02.02 | ₩31,447 | ₩31,742 | ₩31,447 | ₩31,662 | +0.68% | 1.2만 |
|---|
| 2026.01.30 | ₩31,595 | ₩31,876 | ₩31,447 | ₩31,608 | +0.04% | 2만 |
|---|
| 2026.01.29 | ₩31,528 | ₩31,859 | ₩31,461 | ₩31,474 | -0.17% | 1.3만 |
|---|
| 2026.01.28 | ₩31,635 | ₩31,749 | ₩31,501 | ₩31,528 | -0.34% | 2.3만 |
|---|
| 2026.01.27 | ₩31,850 | ₩31,850 | ₩31,675 | ₩31,742 | -0.34% | 1.5만 |
|---|
| 2026.01.26 | ₩31,769 | ₩31,850 | ₩31,635 | ₩31,796 | +0.08% | 1.3만 |
|---|
| 2026.01.23 | ₩31,689 | ₩31,783 | ₩31,595 | ₩31,756 | +0.21% | 1.4만 |
|---|
| 2026.01.22 | ₩31,608 | ₩31,689 | ₩31,326 | ₩31,689 | +0.25% | 1.6만 |
|---|
| 2026.01.21 | ₩31,447 | ₩31,581 | ₩31,195 | ₩31,581 | +0.43% | 1.1만 |
|---|
| 2026.01.20 | ₩31,199 | ₩31,528 | ₩31,058 | ₩31,313 | +0.37% | 3.6만 |
|---|
| 2026.01.16 | ₩31,447 | ₩31,528 | ₩31,380 | ₩31,501 | +0.17% | 2.5만 |
|---|
| 2026.01.15 | ₩31,407 | ₩31,595 | ₩31,353 | ₩31,447 | +0.13% | 2.9만 |
|---|
| 2026.01.14 | ₩31,246 | ₩31,300 | ₩31,139 | ₩31,300 | +0.17% | 3만 |
|---|
| 2026.01.13 | ₩31,232 | ₩31,264 | ₩31,058 | ₩31,152 | -0.26% | 1.6만 |
|---|
| 2026.01.12 | ₩31,179 | ₩31,219 | ₩30,870 | ₩31,098 | -0.26% | 1.9만 |
|---|
| 2026.01.09 | ₩31,125 | ₩31,353 | ₩30,920 | ₩31,179 | +0.17% | 2.2만 |
|---|
| 2026.01.08 | ₩31,206 | ₩31,246 | ₩30,951 | ₩31,112 | -0.30% | 1.5만 |
|---|
| 2026.01.07 | ₩31,192 | ₩31,192 | ₩31,000 | ₩31,152 | -0.13% | 1.8만 |
|---|
| 2026.01.06 | ₩31,125 | ₩31,192 | ₩31,004 | ₩31,071 | -0.17% | 6.9천 |
|---|
| 2026.01.05 | ₩31,125 | ₩31,553 | ₩31,004 | ₩31,071 | -0.17% | 3만 |
|---|
| 2026.01.02 | ₩30,783 | ₩31,071 | ₩30,689 | ₩31,071 | +0.94% | 2.2만 |
|---|
| 2025.12.31 | ₩30,629 | ₩30,776 | ₩30,629 | ₩30,669 | +0.13% | 4.8만 |
|---|
| 2025.12.30 | ₩30,615 | ₩30,749 | ₩30,548 | ₩30,682 | +0.22% | 3.1만 |
|---|
| 2025.12.29 | ₩30,843 | ₩30,926 | ₩30,454 | ₩30,548 | -0.96% | 6.8만 |
|---|
| 2025.12.26 | ₩30,763 | ₩30,937 | ₩30,749 | ₩30,803 | +0.13% | 2.2만 |
|---|
| 2025.12.24 | ₩30,817 | ₩30,817 | ₩30,709 | ₩30,817 | 0.00% | 9.1천 |
|---|
| 2025.12.23 | ₩30,857 | ₩31,125 | ₩30,669 | ₩30,916 | +0.19% | 3.1만 |
|---|
| 2025.12.22 | ₩31,098 | ₩31,206 | ₩30,897 | ₩30,897 | -0.65% | 2.5만 |
|---|
| 2025.12.19 | ₩31,045 | ₩31,206 | ₩31,034 | ₩31,141 | +0.31% | 2.9만 |
|---|
| 2025.12.18 | ₩30,991 | ₩31,300 | ₩30,857 | ₩31,077 | +0.28% | 4만 |
|---|
| 2025.12.17 | ₩30,857 | ₩30,964 | ₩30,776 | ₩30,776 | -0.26% | 2.8만 |
|---|
| 2025.12.16 | ₩30,910 | ₩31,004 | ₩30,749 | ₩30,924 | +0.04% | 3.3만 |
|---|
| 2025.12.15 | ₩31,259 | ₩31,259 | ₩30,978 | ₩30,978 | -0.90% | 1.9만 |
|---|
| 2025.12.12 | ₩31,729 | ₩31,729 | ₩31,447 | ₩31,447 | -0.89% | 1.8만 |
|---|
| 2025.12.11 | ₩31,581 | ₩31,876 | ₩31,541 | ₩31,769 | +0.59% | 4.3만 |
|---|
| 2025.12.10 | ₩31,447 | ₩31,702 | ₩31,326 | ₩31,608 | +0.51% | 3.2만 |
|---|
| 2025.12.09 | ₩31,206 | ₩31,528 | ₩31,206 | ₩31,447 | +0.77% | 3.2만 |
|---|
| 2025.12.08 | ₩31,367 | ₩31,367 | ₩31,193 | ₩31,313 | -0.17% | 1.1만 |
|---|
| 2025.12.05 | ₩31,219 | ₩31,407 | ₩31,206 | ₩31,326 | +0.34% | 2.6만 |
|---|
| 2025.12.04 | ₩31,206 | ₩31,393 | ₩31,152 | ₩31,349 | +0.46% | 2.2만 |
|---|
| 2025.12.03 | ₩31,018 | ₩31,340 | ₩30,998 | ₩31,340 | +1.04% | 2.6만 |
|---|
| 2025.12.02 | ₩31,085 | ₩31,219 | ₩30,978 | ₩31,139 | +0.17% | 2.5만 |
|---|
| 2025.12.01 | ₩31,058 | ₩31,461 | ₩30,736 | ₩31,098 | +0.13% | 4.8만 |
|---|
| 2025.11.28 | ₩31,098 | ₩31,474 | ₩31,058 | ₩31,071 | -0.09% | 3.2만 |
|---|
| 2025.11.26 | ₩31,273 | ₩31,393 | ₩31,058 | ₩31,179 | -0.30% | 2.2만 |
|---|
| 2025.11.25 | ₩31,125 | ₩31,300 | ₩31,004 | ₩31,092 | -0.11% | 2.9만 |
|---|
| 2025.11.24 | ₩31,079 | ₩31,474 | ₩31,079 | ₩31,098 | +0.06% | 2.2만 |
|---|
| 2025.11.21 | ₩31,031 | ₩31,299 | ₩31,031 | ₩31,071 | +0.13% | 4.2만 |
|---|
| 2025.11.20 | ₩31,313 | ₩31,353 | ₩31,085 | ₩31,125 | -0.60% | 3.7만 |
|---|
| 2025.11.19 | ₩31,420 | ₩31,463 | ₩31,340 | ₩31,353 | -0.21% | 1.7만 |
|---|
| 2025.11.18 | ₩31,259 | ₩31,501 | ₩31,163 | ₩31,501 | +0.77% | 1.1만 |
|---|
| 2025.11.17 | ₩31,528 | ₩31,850 | ₩31,367 | ₩31,434 | -0.30% | 2.1만 |
|---|
| 2025.11.14 | ₩31,528 | ₩31,890 | ₩31,487 | ₩31,622 | +0.30% | 9.1천 |
|---|
| 2025.11.13 | ₩31,756 | ₩31,930 | ₩31,514 | ₩31,595 | -0.51% | 9.7천 |
|---|
| 2025.11.12 | ₩32,225 | ₩32,340 | ₩31,809 | ₩31,917 | -0.96% | 1.6만 |
|---|
| 2025.11.11 | ₩31,809 | ₩32,237 | ₩31,809 | ₩32,091 | +0.89% | 1.1만 |
|---|
| 2025.11.10 | ₩32,172 | ₩32,198 | ₩31,921 | ₩31,991 | -0.56% | 2.4만 |
|---|
| 2025.11.07 | ₩32,104 | ₩32,104 | ₩31,863 | ₩31,983 | -0.38% | 1.4만 |
|---|
| 2025.11.06 | ₩32,172 | ₩32,212 | ₩31,903 | ₩32,051 | -0.38% | 1.2만 |
|---|
| 2025.11.05 | ₩31,957 | ₩32,252 | ₩31,957 | ₩32,185 | +0.71% | 2만 |
|---|
| 2025.11.04 | ₩31,984 | ₩32,179 | ₩31,836 | ₩32,091 | +0.34% | 1.1만 |
|---|
| 2025.11.03 | ₩32,212 | ₩32,359 | ₩31,984 | ₩32,118 | -0.29% | 1.9만 |
|---|
| 2025.10.31 | ₩32,587 | ₩32,635 | ₩32,265 | ₩32,359 | -0.70% | 4.9만 |
|---|
| 2025.10.30 | ₩32,869 | ₩32,923 | ₩32,614 | ₩32,614 | -0.78% | 1.8만 |
|---|
| 2025.10.29 | ₩32,856 | ₩33,003 | ₩32,849 | ₩32,920 | +0.19% | 1.3만 |
|---|
| 2025.10.28 | ₩32,936 | ₩33,030 | ₩32,856 | ₩32,909 | -0.08% | 1.2만 |
|---|
| 2025.10.27 | ₩32,990 | ₩33,057 | ₩32,722 | ₩32,842 | -0.45% | 2만 |
|---|
| 2025.10.24 | ₩33,030 | ₩33,070 | ₩32,762 | ₩32,977 | -0.16% | 1.7만 |
|---|
| 2025.10.23 | ₩32,842 | ₩33,084 | ₩32,822 | ₩32,883 | +0.12% | 9.1천 |
|---|
| 2025.10.22 | ₩33,044 | ₩33,044 | ₩32,587 | ₩33,017 | -0.08% | 1.7만 |
|---|
| 2025.10.21 | ₩32,950 | ₩33,027 | ₩32,829 | ₩32,909 | -0.12% | 1.6만 |
|---|
| 2025.10.20 | ₩32,628 | ₩33,057 | ₩32,628 | ₩32,856 | +0.70% | 1.2만 |
|---|
| 2025.10.17 | ₩32,869 | ₩32,869 | ₩32,574 | ₩32,574 | -0.90% | 2만 |
|---|
| 2025.10.16 | ₩32,757 | ₩32,930 | ₩32,695 | ₩32,930 | +0.53% | 6천 |
|---|
| 2025.10.15 | ₩32,507 | ₩32,869 | ₩32,507 | ₩32,755 | +0.76% | 2.3만 |
|---|
| 2025.10.14 | ₩32,400 | ₩32,574 | ₩32,400 | ₩32,480 | +0.25% | 1만 |
|---|
| 2025.10.13 | ₩32,722 | ₩32,722 | ₩32,400 | ₩32,480 | -0.74% | 9.4천 |
|---|
| 2025.10.10 | ₩32,936 | ₩32,936 | ₩32,426 | ₩32,507 | -1.30% | 6.9천 |
|---|
