시장 데이터를 불러오는 중
Public Storage Depositary Shares Each Representing 1/1,000 of a 4.875% Cumulative Preferred Share of Beneficial Interest, Series I, par value $0.01 per share · PSA-PI · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,874 | ₩23,169 | ₩22,874 | ₩22,901 | +0.12% | 2만 |
| 2026.10.08 | ₩22,901 | ₩22,941 | ₩22,727 | ₩22,874 | -0.12% | 2.1만 |
| 2026.10.07 | ₩22,740 | ₩23,008 | ₩22,415 | ₩22,968 | +1.00% | 3.1만 |
| 2026.10.06 | ₩22,740 | ₩23,169 | ₩22,539 | ₩22,780 | +0.18% | 4.2만 |
| 2026.10.05 | ₩22,928 | ₩23,102 | ₩22,579 | ₩22,807 | -0.53% | 4.4만 |
| 2026.10.02 | ₩23,075 | ₩23,464 | ₩22,573 | ₩23,102 | +0.12% | 5만 |
| 2026.10.01 | ₩22,713 | ₩23,075 | ₩22,285 | ₩22,934 | +0.97% | 2.1만 |
| 2026.09.30 | ₩22,767 | ₩23,276 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,182 |
| +1.82% |
| 7.8만 |
| 2026.09.29 | ₩22,955 | ₩23,129 | ₩22,339 | ₩22,579 | -1.63% | 2.6만 |
|---|
| 2026.09.28 | ₩23,075 | ₩23,343 | ₩22,916 | ₩22,941 | -0.58% | 1.7만 |
|---|
| 2026.09.25 | ₩22,914 | ₩23,263 | ₩22,914 | ₩23,263 | +1.52% | 2.2만 |
|---|
| 2026.09.24 | ₩22,955 | ₩23,343 | ₩22,874 | ₩23,008 | +0.23% | 3.3만 |
|---|
| 2026.09.23 | ₩23,263 | ₩23,303 | ₩22,955 | ₩23,129 | -0.58% | 2.8만 |
|---|
| 2026.09.22 | ₩23,551 | ₩23,708 | ₩23,223 | ₩23,290 | -1.11% | 2만 |
|---|
| 2026.09.21 | ₩23,464 | ₩23,785 | ₩23,249 | ₩23,330 | -0.57% | 2.7만 |
|---|
| 2026.09.18 | ₩23,450 | ₩23,772 | ₩23,008 | ₩23,316 | -0.57% | 7.9만 |
|---|
| 2026.09.17 | ₩23,584 | ₩23,839 | ₩23,397 | ₩23,450 | -0.57% | 2.2만 |
|---|
| 2026.09.16 | ₩23,209 | ₩23,611 | ₩23,115 | ₩23,584 | +1.62% | 10.5만 |
|---|
| 2026.09.15 | ₩23,718 | ₩23,893 | ₩22,901 | ₩23,156 | -2.37% | 17.9만 |
|---|
| 2026.09.14 | ₩23,826 | ₩24,181 | ₩23,826 | ₩24,033 | +0.87% | 3.2만 |
|---|
| 2026.09.11 | ₩23,946 | ₩24,227 | ₩23,946 | ₩23,986 | +0.17% | 1.9만 |
|---|
| 2026.09.10 | ₩23,772 | ₩24,201 | ₩23,759 | ₩23,919 | +0.62% | 4만 |
|---|
| 2026.09.09 | ₩23,960 | ₩24,032 | ₩23,852 | ₩23,852 | -0.45% | 4.1만 |
|---|
| 2026.09.08 | ₩23,839 | ₩24,027 | ₩23,839 | ₩23,966 | +0.53% | 2만 |
|---|
| 2026.09.04 | ₩23,866 | ₩23,986 | ₩23,784 | ₩23,919 | +0.23% | 1.9만 |
|---|
| 2026.09.03 | ₩24,013 | ₩24,123 | ₩23,893 | ₩23,893 | -0.50% | 1.7만 |
|---|
| 2026.09.02 | ₩24,000 | ₩24,187 | ₩23,879 | ₩23,906 | -0.39% | 4.2만 |
|---|
| 2026.09.01 | ₩24,174 | ₩24,589 | ₩23,919 | ₩24,020 | -0.64% | 2.7만 |
|---|
| 2026.08.31 | ₩24,509 | ₩24,658 | ₩24,241 | ₩24,388 | -0.49% | 3.6만 |
|---|
| 2026.08.28 | ₩24,603 | ₩25,018 | ₩24,549 | ₩24,563 | -0.16% | 8.1천 |
|---|
| 2026.08.27 | ₩24,737 | ₩24,973 | ₩24,522 | ₩24,630 | -0.43% | 7.1천 |
|---|
| 2026.08.26 | ₩24,790 | ₩24,790 | ₩24,563 | ₩24,563 | -0.92% | 9.6천 |
|---|
| 2026.08.25 | ₩24,790 | ₩24,804 | ₩24,589 | ₩24,657 | -0.54% | 1.3만 |
|---|
| 2026.08.24 | ₩24,576 | ₩24,750 | ₩24,536 | ₩24,750 | +0.71% | 1.4만 |
|---|
| 2026.08.21 | ₩24,831 | ₩25,032 | ₩24,549 | ₩24,549 | -1.13% | 1.5만 |
|---|
| 2026.08.20 | ₩24,710 | ₩24,750 | ₩24,533 | ₩24,737 | +0.11% | 1.2만 |
|---|
| 2026.08.19 | ₩24,857 | ₩25,015 | ₩24,670 | ₩24,710 | -0.59% | 1.6만 |
|---|
| 2026.08.18 | ₩24,804 | ₩24,865 | ₩24,496 | ₩24,737 | -0.27% | 2.5만 |
|---|
| 2026.08.17 | ₩24,991 | ₩25,065 | ₩24,933 | ₩24,991 | 0.00% | 2.4만 |
|---|
| 2026.08.14 | ₩25,018 | ₩25,137 | ₩24,991 | ₩25,074 | +0.22% | 5.2천 |
|---|
| 2026.08.13 | ₩25,058 | ₩25,185 | ₩24,991 | ₩25,018 | -0.16% | 1.8만 |
|---|
| 2026.08.12 | ₩25,045 | ₩25,239 | ₩25,032 | ₩25,032 | -0.05% | 1.3만 |
|---|
| 2026.08.11 | ₩25,085 | ₩25,257 | ₩25,045 | ₩25,058 | -0.11% | 1.4만 |
|---|
| 2026.08.10 | ₩25,259 | ₩25,326 | ₩25,125 | ₩25,139 | -0.48% | 8.6천 |
|---|
| 2026.08.07 | ₩25,286 | ₩25,340 | ₩25,125 | ₩25,259 | -0.11% | 8.8천 |
|---|
| 2026.08.06 | ₩25,313 | ₩25,447 | ₩25,259 | ₩25,259 | -0.21% | 4.1만 |
|---|
| 2026.08.05 | ₩25,460 | ₩25,514 | ₩25,367 | ₩25,367 | -0.37% | 1.5만 |
|---|
| 2026.08.04 | ₩25,447 | ₩25,635 | ₩25,447 | ₩25,460 | +0.05% | 2.1만 |
|---|
| 2026.08.03 | ₩25,460 | ₩25,597 | ₩25,340 | ₩25,447 | -0.05% | 7.9천 |
|---|
| 2026.07.31 | ₩25,139 | ₩25,527 | ₩25,139 | ₩25,514 | +1.49% | 8.2만 |
|---|
| 2026.07.30 | ₩25,005 | ₩25,300 | ₩25,005 | ₩25,300 | +1.18% | 7.8천 |
|---|
| 2026.07.29 | ₩25,032 | ₩25,219 | ₩25,005 | ₩25,192 | +0.64% | 1.6만 |
|---|
| 2026.07.28 | ₩24,978 | ₩25,179 | ₩24,978 | ₩25,166 | +0.75% | 1.3만 |
|---|
| 2026.07.27 | ₩25,018 | ₩25,112 | ₩24,991 | ₩25,058 | +0.16% | 1.7만 |
|---|
| 2026.07.24 | ₩25,152 | ₩25,152 | ₩24,857 | ₩24,991 | -0.64% | 7.7만 |
|---|
| 2026.07.23 | ₩25,032 | ₩25,032 | ₩24,884 | ₩25,005 | -0.11% | 1.5만 |
|---|
| 2026.07.22 | ₩25,179 | ₩25,179 | ₩25,032 | ₩25,058 | -0.48% | 1.5만 |
|---|
| 2026.07.21 | ₩25,273 | ₩25,367 | ₩25,206 | ₩25,206 | -0.27% | 1.1만 |
|---|
| 2026.07.20 | ₩25,367 | ₩25,380 | ₩25,233 | ₩25,259 | -0.42% | 2.1만 |
|---|
| 2026.07.17 | ₩25,246 | ₩25,326 | ₩25,233 | ₩25,300 | +0.21% | 2.5만 |
|---|
| 2026.07.16 | ₩25,233 | ₩25,514 | ₩25,233 | ₩25,393 | +0.64% | 4.5만 |
|---|
| 2026.07.15 | ₩25,233 | ₩25,460 | ₩25,233 | ₩25,333 | +0.40% | 1만 |
|---|
| 2026.07.14 | ₩25,273 | ₩25,420 | ₩25,233 | ₩25,313 | +0.16% | 8.3천 |
|---|
| 2026.07.13 | ₩25,460 | ₩25,487 | ₩25,221 | ₩25,326 | -0.53% | 1만 |
|---|
| 2026.07.10 | ₩25,460 | ₩25,501 | ₩25,326 | ₩25,407 | -0.21% | 1.1만 |
|---|
| 2026.07.09 | ₩25,313 | ₩25,501 | ₩25,313 | ₩25,460 | +0.58% | 9.3천 |
|---|
| 2026.07.08 | ₩25,648 | ₩25,648 | ₩25,300 | ₩25,313 | -1.31% | 2.3만 |
|---|
| 2026.07.07 | ₩25,541 | ₩25,635 | ₩25,500 | ₩25,500 | -0.16% | 3만 |
|---|
| 2026.07.06 | ₩25,313 | ₩25,581 | ₩25,313 | ₩25,541 | +0.90% | 3.6만 |
|---|
| 2026.07.02 | ₩25,246 | ₩25,407 | ₩25,199 | ₩25,407 | +0.64% | 1.3만 |
|---|
| 2026.07.01 | ₩25,032 | ₩25,353 | ₩25,032 | ₩25,286 | +1.02% | 1.6만 |
|---|
| 2026.06.30 | ₩25,045 | ₩25,179 | ₩24,884 | ₩25,125 | +0.32% | 27.4만 |
|---|
| 2026.06.29 | ₩24,857 | ₩25,112 | ₩24,844 | ₩25,005 | +0.59% | 2.7만 |
|---|
| 2026.06.26 | ₩24,790 | ₩24,951 | ₩24,643 | ₩24,817 | +0.11% | 3.1만 |
|---|
| 2026.06.25 | ₩24,938 | ₩25,058 | ₩24,831 | ₩24,831 | -0.43% | 1.5만 |
|---|
| 2026.06.24 | ₩25,018 | ₩25,072 | ₩24,871 | ₩24,991 | -0.11% | 2.4만 |
|---|
| 2026.06.23 | ₩25,032 | ₩25,139 | ₩24,978 | ₩24,978 | -0.21% | 4.2만 |
|---|
| 2026.06.22 | ₩25,326 | ₩25,387 | ₩25,099 | ₩25,099 | -0.90% | 1.7만 |
|---|
| 2026.06.18 | ₩25,393 | ₩25,447 | ₩25,313 | ₩25,353 | -0.16% | 2.9만 |
|---|
| 2026.06.17 | ₩25,393 | ₩25,501 | ₩25,286 | ₩25,286 | -0.42% | 3만 |
|---|
| 2026.06.16 | ₩25,487 | ₩25,501 | ₩25,353 | ₩25,407 | -0.32% | 1.9만 |
|---|
| 2026.06.15 | ₩25,300 | ₩25,487 | ₩25,259 | ₩25,487 | +0.74% | 2.2만 |
|---|
| 2026.06.12 | ₩25,487 | ₩25,675 | ₩25,487 | ₩25,675 | +0.74% | 1.2만 |
|---|
| 2026.06.11 | ₩25,367 | ₩25,671 | ₩25,367 | ₩25,606 | +0.95% | 1.4만 |
|---|
| 2026.06.10 | ₩25,286 | ₩25,407 | ₩25,259 | ₩25,367 | +0.32% | 2.1만 |
|---|
| 2026.06.09 | ₩25,380 | ₩25,474 | ₩25,233 | ₩25,367 | -0.05% | 1.9만 |
|---|
| 2026.06.08 | ₩25,434 | ₩25,541 | ₩25,340 | ₩25,440 | +0.03% | 1.3만 |
|---|
| 2026.06.05 | ₩25,420 | ₩25,525 | ₩25,326 | ₩25,447 | +0.11% | 1.6만 |
|---|
| 2026.06.04 | ₩25,407 | ₩25,648 | ₩25,407 | ₩25,561 | +0.61% | 2.9만 |
|---|
| 2026.06.03 | ₩25,544 | ₩25,726 | ₩25,340 | ₩25,541 | -0.01% | 3만 |
|---|
| 2026.06.02 | ₩25,621 | ₩25,728 | ₩25,621 | ₩25,648 | +0.10% | 1.6만 |
|---|
| 2026.06.01 | ₩25,635 | ₩25,742 | ₩25,594 | ₩25,742 | +0.42% | 9.9천 |
|---|
| 2026.05.29 | ₩25,836 | ₩25,836 | ₩25,635 | ₩25,635 | -0.78% | 3.2만 |
|---|
| 2026.05.28 | ₩25,635 | ₩25,836 | ₩25,635 | ₩25,836 | +0.78% | 4.9천 |
|---|
| 2026.05.27 | ₩25,809 | ₩25,809 | ₩25,594 | ₩25,755 | -0.21% | 7.3천 |
|---|
| 2026.05.26 | ₩25,568 | ₩25,741 | ₩25,554 | ₩25,628 | +0.24% | 9.3천 |
|---|
| 2026.05.22 | ₩25,554 | ₩25,634 | ₩25,434 | ₩25,574 | +0.08% | 5.2천 |
|---|
| 2026.05.21 | ₩25,487 | ₩25,602 | ₩25,326 | ₩25,554 | +0.26% | 1.5만 |
|---|
| 2026.05.20 | ₩25,501 | ₩25,688 | ₩25,501 | ₩25,527 | +0.11% | 9.5천 |
|---|
| 2026.05.19 | ₩25,661 | ₩25,728 | ₩25,487 | ₩25,594 | -0.26% | 2.2만 |
|---|
| 2026.05.18 | ₩25,862 | ₩25,862 | ₩25,643 | ₩25,728 | -0.52% | 1.4만 |
|---|
| 2026.05.15 | ₩25,822 | ₩25,862 | ₩25,729 | ₩25,755 | -0.26% | 6.1천 |
|---|
| 2026.05.14 | ₩25,996 | ₩26,077 | ₩25,956 | ₩25,956 | -0.15% | 2.4만 |
|---|
| 2026.05.13 | ₩25,956 | ₩26,063 | ₩25,956 | ₩25,997 | +0.16% | 9.5천 |
|---|
| 2026.05.12 | ₩26,034 | ₩26,063 | ₩25,983 | ₩25,983 | -0.20% | 4.9천 |
|---|
| 2026.05.11 | ₩26,090 | ₩26,157 | ₩26,037 | ₩26,037 | -0.21% | 9.2천 |
|---|
| 2026.05.08 | ₩26,063 | ₩26,104 | ₩25,889 | ₩26,090 | +0.10% | 1.2만 |
|---|
| 2026.05.07 | ₩25,862 | ₩26,030 | ₩25,862 | ₩26,010 | +0.57% | 1.9만 |
|---|
| 2026.05.06 | ₩25,822 | ₩25,983 | ₩25,822 | ₩25,929 | +0.42% | 6.1천 |
|---|
| 2026.05.05 | ₩25,728 | ₩25,916 | ₩25,728 | ₩25,822 | +0.36% | 1.7만 |
|---|
| 2026.05.04 | ₩25,782 | ₩25,929 | ₩25,688 | ₩25,724 | -0.23% | 1.6만 |
|---|
| 2026.05.01 | ₩25,943 | ₩25,943 | ₩25,769 | ₩25,849 | -0.36% | 5.8천 |
|---|
| 2026.04.30 | ₩25,728 | ₩25,970 | ₩25,728 | ₩25,769 | +0.16% | 1.5만 |
|---|
| 2026.04.29 | ₩25,849 | ₩25,963 | ₩25,830 | ₩25,876 | +0.10% | 1.1만 |
|---|
| 2026.04.28 | ₩25,822 | ₩26,010 | ₩25,822 | ₩25,969 | +0.57% | 6.5천 |
|---|
| 2026.04.27 | ₩26,050 | ₩26,090 | ₩25,862 | ₩25,996 | -0.21% | 9.2천 |
|---|
| 2026.04.24 | ₩25,983 | ₩26,063 | ₩25,809 | ₩26,016 | +0.13% | 1만 |
|---|
| 2026.04.23 | ₩25,782 | ₩25,983 | ₩25,782 | ₩25,943 | +0.62% | 1.4만 |
|---|
| 2026.04.22 | ₩25,742 | ₩25,970 | ₩25,742 | ₩25,903 | +0.62% | 7천 |
|---|
| 2026.04.21 | ₩25,728 | ₩25,983 | ₩25,728 | ₩25,809 | +0.31% | 7.5천 |
|---|
| 2026.04.20 | ₩25,822 | ₩25,903 | ₩25,715 | ₩25,903 | +0.31% | 9.5천 |
|---|
| 2026.04.17 | ₩25,822 | ₩26,010 | ₩25,822 | ₩25,822 | 0.00% | 1.9만 |
|---|
| 2026.04.16 | ₩25,983 | ₩25,983 | ₩25,782 | ₩25,782 | -0.77% | 9.2천 |
|---|
| 2026.04.15 | ₩25,661 | ₩25,929 | ₩25,661 | ₩25,836 | +0.68% | 1.4만 |
|---|
| 2026.04.14 | ₩25,809 | ₩25,916 | ₩25,621 | ₩25,728 | -0.31% | 9.5천 |
|---|
| 2026.04.13 | ₩25,367 | ₩25,769 | ₩25,367 | ₩25,688 | +1.27% | 4만 |
|---|
| 2026.04.10 | ₩25,608 | ₩25,621 | ₩25,407 | ₩25,501 | -0.42% | 8.1천 |
|---|
| 2026.04.09 | ₩25,541 | ₩25,541 | ₩25,346 | ₩25,514 | -0.10% | 1.2만 |
|---|
| 2026.04.08 | ₩25,380 | ₩25,460 | ₩25,286 | ₩25,460 | +0.32% | 0 |
|---|
| 2026.04.07 | ₩25,085 | ₩25,112 | ₩24,965 | ₩25,085 | 0.00% | 1.7만 |
|---|
| 2026.04.06 | ₩25,099 | ₩25,112 | ₩24,949 | ₩25,085 | -0.05% | 1.4만 |
|---|
| 2026.04.02 | ₩24,965 | ₩25,023 | ₩24,844 | ₩24,965 | 0.00% | 1.2만 |
|---|
| 2026.04.01 | ₩24,938 | ₩25,145 | ₩24,844 | ₩24,991 | +0.21% | 1.8만 |
|---|
| 2026.03.31 | ₩24,924 | ₩25,125 | ₩24,817 | ₩24,938 | +0.05% | 39.5만 |
|---|
| 2026.03.30 | ₩25,487 | ₩25,487 | ₩24,898 | ₩24,911 | -2.26% | 9.6만 |
|---|
| 2026.03.27 | ₩25,434 | ₩25,434 | ₩25,032 | ₩25,326 | -0.42% | 1.6만 |
|---|
| 2026.03.26 | ₩25,568 | ₩25,715 | ₩25,246 | ₩25,501 | -0.26% | 1.6만 |
|---|
| 2026.03.25 | ₩25,487 | ₩25,748 | ₩25,487 | ₩25,568 | +0.32% | 2.1만 |
|---|
| 2026.03.24 | ₩25,367 | ₩25,621 | ₩25,326 | ₩25,501 | +0.53% | 2.5만 |
|---|
| 2026.03.23 | ₩25,186 | ₩25,594 | ₩25,186 | ₩25,527 | +1.35% | 1.7만 |
|---|
| 2026.03.20 | ₩25,307 | ₩25,554 | ₩25,018 | ₩25,326 | +0.08% | 2.4만 |
|---|
| 2026.03.19 | ₩25,461 | ₩25,635 | ₩25,461 | ₩25,527 | +0.26% | 1.2만 |
|---|
| 2026.03.18 | ₩25,728 | ₩25,836 | ₩25,541 | ₩25,554 | -0.68% | 9.6천 |
|---|
| 2026.03.17 | ₩25,728 | ₩25,862 | ₩25,621 | ₩25,728 | 0.00% | 1만 |
|---|
| 2026.03.16 | ₩25,661 | ₩25,817 | ₩25,594 | ₩25,688 | +0.10% | 1.4만 |
|---|
| 2026.03.13 | ₩26,117 | ₩26,117 | ₩25,943 | ₩26,023 | -0.36% | 1.4만 |
|---|
| 2026.03.12 | ₩26,343 | ₩26,344 | ₩25,929 | ₩25,983 | -1.37% | 3.6만 |
|---|
| 2026.03.11 | ₩26,302 | ₩26,413 | ₩26,197 | ₩26,211 | -0.35% | 7.9천 |
|---|
| 2026.03.10 | ₩26,304 | ₩26,439 | ₩26,217 | ₩26,398 | +0.36% | 2.1만 |
|---|
| 2026.03.09 | ₩26,224 | ₩26,342 | ₩26,063 | ₩26,278 | +0.20% | 4 |
|---|
| 2026.03.06 | ₩26,372 | ₩26,439 | ₩26,265 | ₩26,331 | -0.15% | 4 |
|---|
| 2026.03.05 | ₩26,492 | ₩26,492 | ₩26,358 | ₩26,479 | -0.05% | 4 |
|---|
| 2026.03.04 | ₩26,452 | ₩26,639 | ₩26,385 | ₩26,546 | +0.35% | 4 |
|---|
| 2026.03.03 | ₩26,626 | ₩26,626 | ₩26,385 | ₩26,452 | -0.65% | 4 |
|---|
| 2026.03.02 | ₩26,599 | ₩26,720 | ₩26,559 | ₩26,707 | +0.40% | 4 |
|---|
| 2026.02.27 | ₩26,961 | ₩26,975 | ₩26,425 | ₩26,599 | -1.34% | 4 |
|---|
| 2026.02.26 | ₩26,867 | ₩26,975 | ₩26,867 | ₩26,975 | +0.40% | 5.3천 |
|---|
| 2026.02.25 | ₩27,001 | ₩27,001 | ₩26,867 | ₩26,988 | -0.05% | 4 |
|---|
| 2026.02.24 | ₩26,948 | ₩26,988 | ₩26,867 | ₩26,961 | +0.05% | 4 |
|---|
| 2026.02.23 | ₩27,135 | ₩27,135 | ₩26,921 | ₩26,921 | -0.79% | 4 |
|---|
| 2026.02.20 | ₩26,948 | ₩27,149 | ₩26,948 | ₩27,122 | +0.65% | 1.1만 |
|---|
| 2026.02.19 | ₩26,894 | ₩27,082 | ₩26,832 | ₩27,082 | +0.70% | 1.2만 |
|---|
| 2026.02.18 | ₩26,747 | ₩27,028 | ₩26,747 | ₩26,988 | +0.90% | 1.1만 |
|---|
| 2026.02.17 | ₩26,613 | ₩26,908 | ₩26,613 | ₩26,881 | +1.01% | 1.9만 |
|---|
| 2026.02.13 | ₩26,586 | ₩26,693 | ₩26,465 | ₩26,693 | +0.40% | 1.9만 |
|---|
| 2026.02.12 | ₩26,479 | ₩26,626 | ₩26,358 | ₩26,484 | +0.02% | 2.4만 |
|---|
| 2026.02.11 | ₩26,278 | ₩26,586 | ₩26,251 | ₩26,559 | +1.07% | 1.2만 |
|---|
| 2026.02.10 | ₩26,479 | ₩26,479 | ₩26,345 | ₩26,479 | 0.00% | 1.2만 |
|---|
| 2026.02.09 | ₩26,318 | ₩26,412 | ₩26,224 | ₩26,351 | +0.13% | 2.4만 |
|---|
| 2026.02.06 | ₩26,264 | ₩26,355 | ₩26,224 | ₩26,238 | -0.10% | 1.3만 |
|---|
| 2026.02.05 | ₩26,412 | ₩26,412 | ₩26,224 | ₩26,238 | -0.66% | 1.5만 |
|---|
| 2026.02.04 | ₩26,372 | ₩26,458 | ₩26,331 | ₩26,363 | -0.03% | 8.1천 |
|---|
| 2026.02.03 | ₩26,546 | ₩26,546 | ₩26,331 | ₩26,332 | -0.81% | 1.4만 |
|---|
| 2026.02.02 | ₩26,526 | ₩26,707 | ₩26,452 | ₩26,546 | +0.07% | 1.4만 |
|---|
| 2026.01.30 | ₩26,506 | ₩26,680 | ₩26,412 | ₩26,613 | +0.40% | 1.8만 |
|---|
| 2026.01.29 | ₩26,506 | ₩26,666 | ₩26,506 | ₩26,519 | +0.05% | 2.8만 |
|---|
| 2026.01.28 | ₩26,640 | ₩26,800 | ₩26,573 | ₩26,593 | -0.18% | 1.7만 |
|---|
| 2026.01.27 | ₩26,733 | ₩26,800 | ₩26,626 | ₩26,640 | -0.35% | 9.6천 |
|---|
| 2026.01.26 | ₩26,680 | ₩26,827 | ₩26,600 | ₩26,738 | +0.22% | 2.5만 |
|---|
| 2026.01.23 | ₩26,506 | ₩26,733 | ₩26,506 | ₩26,673 | +0.63% | 2.2만 |
|---|
| 2026.01.22 | ₩26,519 | ₩26,626 | ₩26,318 | ₩26,586 | +0.25% | 1.5만 |
|---|
| 2026.01.21 | ₩26,385 | ₩26,532 | ₩26,251 | ₩26,499 | +0.43% | 1.5만 |
|---|
| 2026.01.20 | ₩26,412 | ₩26,519 | ₩26,224 | ₩26,305 | -0.41% | 4.2만 |
|---|
| 2026.01.16 | ₩26,640 | ₩26,640 | ₩26,465 | ₩26,599 | -0.15% | 1.2만 |
|---|
| 2026.01.15 | ₩26,439 | ₩26,640 | ₩26,439 | ₩26,626 | +0.71% | 3.8만 |
|---|
| 2026.01.14 | ₩26,345 | ₩26,452 | ₩26,291 | ₩26,412 | +0.25% | 1만 |
|---|
| 2026.01.13 | ₩26,291 | ₩26,439 | ₩26,224 | ₩26,439 | +0.56% | 2만 |
|---|
| 2026.01.12 | ₩26,264 | ₩26,385 | ₩26,211 | ₩26,291 | +0.10% | 2만 |
|---|
| 2026.01.09 | ₩26,311 | ₩26,425 | ₩26,211 | ₩26,305 | -0.03% | 2.1만 |
|---|
| 2026.01.08 | ₩26,372 | ₩26,452 | ₩26,213 | ₩26,305 | -0.25% | 1.3만 |
|---|
| 2026.01.07 | ₩26,439 | ₩26,452 | ₩26,249 | ₩26,452 | +0.05% | 3만 |
|---|
| 2026.01.06 | ₩26,305 | ₩26,338 | ₩26,197 | ₩26,331 | +0.10% | 2만 |
|---|
| 2026.01.05 | ₩26,238 | ₩26,639 | ₩26,238 | ₩26,358 | +0.46% | 5.5만 |
|---|
| 2026.01.02 | ₩25,936 | ₩26,264 | ₩25,903 | ₩26,238 | +1.16% | 3.5만 |
|---|
| 2025.12.31 | ₩25,809 | ₩25,929 | ₩25,742 | ₩25,876 | +0.26% | 26.4만 |
|---|
| 2025.12.30 | ₩25,862 | ₩25,869 | ₩25,782 | ₩25,822 | -0.16% | 8.2만 |
|---|
| 2025.12.29 | ₩25,795 | ₩25,996 | ₩25,795 | ₩25,903 | +0.42% | 3.2만 |
|---|
| 2025.12.26 | ₩25,822 | ₩25,983 | ₩25,769 | ₩25,836 | +0.05% | 2.4만 |
|---|
| 2025.12.24 | ₩25,822 | ₩25,876 | ₩25,742 | ₩25,795 | -0.10% | 1.6만 |
|---|
| 2025.12.23 | ₩25,822 | ₩25,983 | ₩25,809 | ₩25,822 | 0.00% | 4.8만 |
|---|
| 2025.12.22 | ₩26,063 | ₩26,090 | ₩25,889 | ₩25,889 | -0.67% | 3.4만 |
|---|
| 2025.12.19 | ₩26,130 | ₩26,184 | ₩25,990 | ₩25,996 | -0.51% | 3.4만 |
|---|
| 2025.12.18 | ₩26,171 | ₩26,479 | ₩26,064 | ₩26,184 | +0.05% | 4.1만 |
|---|
| 2025.12.17 | ₩26,157 | ₩26,305 | ₩26,050 | ₩26,171 | +0.05% | 4.7만 |
|---|
| 2025.12.16 | ₩26,050 | ₩26,278 | ₩26,050 | ₩26,278 | +0.87% | 3.7만 |
|---|
| 2025.12.15 | ₩26,291 | ₩26,291 | ₩25,970 | ₩26,130 | -0.61% | 5.6만 |
|---|
| 2025.12.12 | ₩26,586 | ₩26,787 | ₩26,432 | ₩26,439 | -0.55% | 3.4만 |
|---|
| 2025.12.11 | ₩26,546 | ₩26,787 | ₩26,546 | ₩26,787 | +0.91% | 3.1만 |
|---|
| 2025.12.10 | ₩26,452 | ₩26,591 | ₩26,452 | ₩26,546 | +0.35% | 5.4만 |
|---|
| 2025.12.09 | ₩26,305 | ₩26,586 | ₩26,305 | ₩26,452 | +0.56% | 8.5만 |
|---|
| 2025.12.08 | ₩26,331 | ₩26,479 | ₩26,215 | ₩26,318 | -0.05% | 4.9만 |
|---|
| 2025.12.05 | ₩26,432 | ₩26,464 | ₩26,157 | ₩26,305 | -0.48% | 3.4만 |
|---|
| 2025.12.04 | ₩26,318 | ₩26,465 | ₩26,214 | ₩26,465 | +0.56% | 2.3만 |
|---|
| 2025.12.03 | ₩26,305 | ₩26,479 | ₩26,305 | ₩26,439 | +0.51% | 3만 |
|---|
| 2025.12.02 | ₩26,559 | ₩26,559 | ₩26,198 | ₩26,439 | -0.45% | 2만 |
|---|
| 2025.12.01 | ₩26,358 | ₩26,577 | ₩26,358 | ₩26,492 | +0.51% | 3.3만 |
|---|
| 2025.11.28 | ₩26,586 | ₩26,599 | ₩26,439 | ₩26,439 | -0.55% | 4.2만 |
|---|
| 2025.11.26 | ₩26,479 | ₩26,653 | ₩26,452 | ₩26,586 | +0.40% | 1.8만 |
|---|
| 2025.11.25 | ₩26,532 | ₩26,720 | ₩26,358 | ₩26,506 | -0.10% | 2만 |
|---|
| 2025.11.24 | ₩26,398 | ₩26,586 | ₩26,398 | ₩26,479 | +0.30% | 1.1만 |
|---|
| 2025.11.21 | ₩26,291 | ₩26,506 | ₩26,291 | ₩26,425 | +0.51% | 2.3만 |
|---|
| 2025.11.20 | ₩26,439 | ₩26,613 | ₩26,291 | ₩26,316 | -0.46% | 2.6만 |
|---|
| 2025.11.19 | ₩26,452 | ₩26,452 | ₩26,331 | ₩26,425 | -0.10% | 2.1만 |
|---|
| 2025.11.18 | ₩26,291 | ₩26,479 | ₩26,291 | ₩26,452 | +0.61% | 2.4만 |
|---|
| 2025.11.17 | ₩26,693 | ₩26,733 | ₩26,264 | ₩26,452 | -0.90% | 2.3만 |
|---|
| 2025.11.14 | ₩26,707 | ₩26,814 | ₩26,613 | ₩26,640 | -0.25% | 2.1만 |
|---|
| 2025.11.13 | ₩26,921 | ₩26,921 | ₩26,559 | ₩26,613 | -1.14% | 1.8만 |
|---|
| 2025.11.12 | ₩27,079 | ₩27,079 | ₩26,854 | ₩26,856 | -0.82% | 1.1만 |
|---|
| 2025.11.11 | ₩27,135 | ₩27,176 | ₩26,908 | ₩27,042 | -0.35% | 1.8만 |
|---|
| 2025.11.10 | ₩27,122 | ₩27,122 | ₩26,814 | ₩27,028 | -0.35% | 1.2만 |
|---|
| 2025.11.07 | ₩26,934 | ₩27,042 | ₩26,814 | ₩26,921 | -0.05% | 1.6만 |
|---|
| 2025.11.06 | ₩26,988 | ₩27,222 | ₩26,948 | ₩26,988 | 0.00% | 1.1만 |
|---|
| 2025.11.05 | ₩26,988 | ₩27,149 | ₩26,988 | ₩27,068 | +0.30% | 1만 |
|---|
| 2025.11.04 | ₩27,082 | ₩27,115 | ₩26,931 | ₩26,988 | -0.35% | 1.8만 |
|---|
| 2025.11.03 | ₩27,336 | ₩27,417 | ₩27,095 | ₩27,189 | -0.54% | 1.5만 |
|---|
| 2025.10.31 | ₩27,872 | ₩27,979 | ₩27,269 | ₩27,323 | -1.97% | 4.4만 |
|---|
| 2025.10.30 | ₩28,006 | ₩28,033 | ₩27,591 | ₩27,725 | -1.00% | 1.2만 |
|---|
| 2025.10.29 | ₩28,221 | ₩28,221 | ₩28,006 | ₩28,080 | -0.50% | 1.2만 |
|---|
| 2025.10.28 | ₩28,167 | ₩28,315 | ₩28,127 | ₩28,179 | +0.04% | 1.2만 |
|---|
| 2025.10.27 | ₩28,290 | ₩28,290 | ₩28,100 | ₩28,100 | -0.67% | 1.3만 |
|---|
| 2025.10.24 | ₩28,114 | ₩28,341 | ₩28,100 | ₩28,165 | +0.18% | 8천 |
|---|
| 2025.10.23 | ₩28,234 | ₩28,261 | ₩28,100 | ₩28,114 | -0.43% | 6.4천 |
|---|
| 2025.10.22 | ₩28,355 | ₩28,355 | ₩28,114 | ₩28,213 | -0.50% | 1.2만 |
|---|
| 2025.10.21 | ₩28,114 | ₩28,355 | ₩28,114 | ₩28,261 | +0.52% | 5.2천 |
|---|
| 2025.10.20 | ₩28,100 | ₩28,248 | ₩28,100 | ₩28,147 | +0.17% | 8.9천 |
|---|
| 2025.10.17 | ₩28,154 | ₩28,154 | ₩27,940 | ₩27,966 | -0.67% | 1만 |
|---|
| 2025.10.16 | ₩27,939 | ₩28,181 | ₩27,819 | ₩28,060 | +0.43% | 1.6만 |
|---|
| 2025.10.15 | ₩27,805 | ₩27,939 | ₩27,805 | ₩27,913 | +0.39% | 1.2만 |
|---|
| 2025.10.14 | ₩27,738 | ₩27,886 | ₩27,451 | ₩27,712 | -0.10% | 7.9천 |
|---|
| 2025.10.13 | ₩27,435 | ₩27,871 | ₩27,435 | ₩27,645 | +0.76% | 6.4천 |
|---|
| 2025.10.10 | ₩27,926 | ₩28,515 | ₩27,417 | ₩27,631 | -1.06% | 1.5만 |
|---|
