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 | ₩22,880 | ₩23,175 | ₩22,880 | ₩22,907 | +0.12% | 2만 |
| 2026.10.08 | ₩22,907 | ₩22,947 | ₩22,733 | ₩22,880 | -0.12% | 2.1만 |
| 2026.10.07 | ₩22,746 | ₩23,014 | ₩22,421 | ₩22,974 | +1.00% | 3.1만 |
| 2026.10.06 | ₩22,746 | ₩23,175 | ₩22,545 | ₩22,786 | +0.18% | 4.2만 |
| 2026.10.05 | ₩22,934 | ₩23,108 | ₩22,585 | ₩22,813 | -0.53% | 4.4만 |
| 2026.10.02 | ₩23,081 | ₩23,470 | ₩22,579 | ₩23,108 | +0.12% | 5만 |
| 2026.10.01 | ₩22,719 | ₩23,081 | ₩22,291 | ₩22,941 | +0.97% | 2.1만 |
| 2026.09.30 | ₩22,773 | ₩23,282 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,189 |
| +1.82% |
| 7.8만 |
| 2026.09.29 | ₩22,961 | ₩23,135 | ₩22,345 | ₩22,585 | -1.63% | 2.6만 |
|---|
| 2026.09.28 | ₩23,081 | ₩23,349 | ₩22,922 | ₩22,947 | -0.58% | 1.7만 |
|---|
| 2026.09.25 | ₩22,920 | ₩23,269 | ₩22,920 | ₩23,269 | +1.52% | 2.2만 |
|---|
| 2026.09.24 | ₩22,961 | ₩23,349 | ₩22,880 | ₩23,014 | +0.23% | 3.3만 |
|---|
| 2026.09.23 | ₩23,269 | ₩23,309 | ₩22,961 | ₩23,135 | -0.58% | 2.8만 |
|---|
| 2026.09.22 | ₩23,557 | ₩23,714 | ₩23,229 | ₩23,296 | -1.11% | 2만 |
|---|
| 2026.09.21 | ₩23,470 | ₩23,792 | ₩23,256 | ₩23,336 | -0.57% | 2.7만 |
|---|
| 2026.09.18 | ₩23,457 | ₩23,778 | ₩23,014 | ₩23,323 | -0.57% | 7.9만 |
|---|
| 2026.09.17 | ₩23,591 | ₩23,845 | ₩23,403 | ₩23,457 | -0.57% | 2.2만 |
|---|
| 2026.09.16 | ₩23,215 | ₩23,617 | ₩23,122 | ₩23,591 | +1.62% | 10.5만 |
|---|
| 2026.09.15 | ₩23,725 | ₩23,899 | ₩22,907 | ₩23,162 | -2.37% | 17.9만 |
|---|
| 2026.09.14 | ₩23,832 | ₩24,187 | ₩23,832 | ₩24,040 | +0.87% | 3.2만 |
|---|
| 2026.09.11 | ₩23,953 | ₩24,234 | ₩23,953 | ₩23,993 | +0.17% | 1.9만 |
|---|
| 2026.09.10 | ₩23,778 | ₩24,207 | ₩23,765 | ₩23,926 | +0.62% | 4만 |
|---|
| 2026.09.09 | ₩23,966 | ₩24,038 | ₩23,859 | ₩23,859 | -0.45% | 4.1만 |
|---|
| 2026.09.08 | ₩23,845 | ₩24,033 | ₩23,845 | ₩23,973 | +0.53% | 2만 |
|---|
| 2026.09.04 | ₩23,872 | ₩23,993 | ₩23,791 | ₩23,926 | +0.23% | 1.9만 |
|---|
| 2026.09.03 | ₩24,020 | ₩24,129 | ₩23,899 | ₩23,899 | -0.50% | 1.7만 |
|---|
| 2026.09.02 | ₩24,006 | ₩24,194 | ₩23,886 | ₩23,912 | -0.39% | 4.2만 |
|---|
| 2026.09.01 | ₩24,180 | ₩24,596 | ₩23,926 | ₩24,026 | -0.64% | 2.7만 |
|---|
| 2026.08.31 | ₩24,516 | ₩24,664 | ₩24,247 | ₩24,395 | -0.49% | 3.6만 |
|---|
| 2026.08.28 | ₩24,609 | ₩25,025 | ₩24,556 | ₩24,569 | -0.16% | 8.1천 |
|---|
| 2026.08.27 | ₩24,743 | ₩24,980 | ₩24,529 | ₩24,636 | -0.43% | 7.1천 |
|---|
| 2026.08.26 | ₩24,797 | ₩24,797 | ₩24,569 | ₩24,569 | -0.92% | 9.6천 |
|---|
| 2026.08.25 | ₩24,797 | ₩24,810 | ₩24,596 | ₩24,663 | -0.54% | 1.3만 |
|---|
| 2026.08.24 | ₩24,583 | ₩24,757 | ₩24,542 | ₩24,757 | +0.71% | 1.4만 |
|---|
| 2026.08.21 | ₩24,837 | ₩25,038 | ₩24,556 | ₩24,556 | -1.13% | 1.5만 |
|---|
| 2026.08.20 | ₩24,717 | ₩24,757 | ₩24,539 | ₩24,743 | +0.11% | 1.2만 |
|---|
| 2026.08.19 | ₩24,864 | ₩25,021 | ₩24,676 | ₩24,717 | -0.59% | 1.6만 |
|---|
| 2026.08.18 | ₩24,810 | ₩24,872 | ₩24,503 | ₩24,743 | -0.27% | 2.5만 |
|---|
| 2026.08.17 | ₩24,998 | ₩25,072 | ₩24,939 | ₩24,998 | 0.00% | 2.4만 |
|---|
| 2026.08.14 | ₩25,025 | ₩25,144 | ₩24,998 | ₩25,080 | +0.22% | 5.2천 |
|---|
| 2026.08.13 | ₩25,065 | ₩25,192 | ₩24,998 | ₩25,025 | -0.16% | 1.8만 |
|---|
| 2026.08.12 | ₩25,052 | ₩25,246 | ₩25,038 | ₩25,038 | -0.05% | 1.3만 |
|---|
| 2026.08.11 | ₩25,092 | ₩25,263 | ₩25,052 | ₩25,065 | -0.11% | 1.4만 |
|---|
| 2026.08.10 | ₩25,266 | ₩25,333 | ₩25,132 | ₩25,146 | -0.48% | 8.6천 |
|---|
| 2026.08.07 | ₩25,293 | ₩25,347 | ₩25,132 | ₩25,266 | -0.11% | 8.8천 |
|---|
| 2026.08.06 | ₩25,320 | ₩25,454 | ₩25,266 | ₩25,266 | -0.21% | 4.1만 |
|---|
| 2026.08.05 | ₩25,467 | ₩25,521 | ₩25,373 | ₩25,373 | -0.37% | 1.5만 |
|---|
| 2026.08.04 | ₩25,454 | ₩25,641 | ₩25,454 | ₩25,467 | +0.05% | 2.1만 |
|---|
| 2026.08.03 | ₩25,467 | ₩25,604 | ₩25,347 | ₩25,454 | -0.05% | 7.9천 |
|---|
| 2026.07.31 | ₩25,146 | ₩25,534 | ₩25,146 | ₩25,521 | +1.49% | 8.2만 |
|---|
| 2026.07.30 | ₩25,011 | ₩25,306 | ₩25,011 | ₩25,306 | +1.18% | 7.8천 |
|---|
| 2026.07.29 | ₩25,038 | ₩25,226 | ₩25,011 | ₩25,199 | +0.64% | 1.6만 |
|---|
| 2026.07.28 | ₩24,985 | ₩25,186 | ₩24,985 | ₩25,172 | +0.75% | 1.3만 |
|---|
| 2026.07.27 | ₩25,025 | ₩25,119 | ₩24,998 | ₩25,065 | +0.16% | 1.7만 |
|---|
| 2026.07.24 | ₩25,159 | ₩25,159 | ₩24,864 | ₩24,998 | -0.64% | 7.7만 |
|---|
| 2026.07.23 | ₩25,038 | ₩25,038 | ₩24,891 | ₩25,011 | -0.11% | 1.5만 |
|---|
| 2026.07.22 | ₩25,186 | ₩25,186 | ₩25,038 | ₩25,065 | -0.48% | 1.5만 |
|---|
| 2026.07.21 | ₩25,280 | ₩25,373 | ₩25,213 | ₩25,213 | -0.27% | 1.1만 |
|---|
| 2026.07.20 | ₩25,373 | ₩25,387 | ₩25,239 | ₩25,266 | -0.42% | 2.1만 |
|---|
| 2026.07.17 | ₩25,253 | ₩25,333 | ₩25,239 | ₩25,306 | +0.21% | 2.5만 |
|---|
| 2026.07.16 | ₩25,239 | ₩25,521 | ₩25,239 | ₩25,400 | +0.64% | 4.5만 |
|---|
| 2026.07.15 | ₩25,239 | ₩25,467 | ₩25,239 | ₩25,340 | +0.40% | 1만 |
|---|
| 2026.07.14 | ₩25,280 | ₩25,427 | ₩25,239 | ₩25,320 | +0.16% | 8.3천 |
|---|
| 2026.07.13 | ₩25,467 | ₩25,494 | ₩25,228 | ₩25,333 | -0.53% | 1만 |
|---|
| 2026.07.10 | ₩25,467 | ₩25,507 | ₩25,333 | ₩25,414 | -0.21% | 1.1만 |
|---|
| 2026.07.09 | ₩25,320 | ₩25,507 | ₩25,320 | ₩25,467 | +0.58% | 9.3천 |
|---|
| 2026.07.08 | ₩25,655 | ₩25,655 | ₩25,306 | ₩25,320 | -1.31% | 2.3만 |
|---|
| 2026.07.07 | ₩25,548 | ₩25,641 | ₩25,506 | ₩25,506 | -0.16% | 3만 |
|---|
| 2026.07.06 | ₩25,320 | ₩25,588 | ₩25,320 | ₩25,548 | +0.90% | 3.6만 |
|---|
| 2026.07.02 | ₩25,253 | ₩25,414 | ₩25,206 | ₩25,414 | +0.64% | 1.3만 |
|---|
| 2026.07.01 | ₩25,038 | ₩25,360 | ₩25,038 | ₩25,293 | +1.02% | 1.6만 |
|---|
| 2026.06.30 | ₩25,052 | ₩25,186 | ₩24,891 | ₩25,132 | +0.32% | 27.4만 |
|---|
| 2026.06.29 | ₩24,864 | ₩25,119 | ₩24,851 | ₩25,011 | +0.59% | 2.7만 |
|---|
| 2026.06.26 | ₩24,797 | ₩24,958 | ₩24,650 | ₩24,824 | +0.11% | 3.1만 |
|---|
| 2026.06.25 | ₩24,944 | ₩25,065 | ₩24,837 | ₩24,837 | -0.43% | 1.5만 |
|---|
| 2026.06.24 | ₩25,025 | ₩25,078 | ₩24,877 | ₩24,998 | -0.11% | 2.4만 |
|---|
| 2026.06.23 | ₩25,038 | ₩25,146 | ₩24,985 | ₩24,985 | -0.21% | 4.2만 |
|---|
| 2026.06.22 | ₩25,333 | ₩25,393 | ₩25,105 | ₩25,105 | -0.90% | 1.7만 |
|---|
| 2026.06.18 | ₩25,400 | ₩25,454 | ₩25,320 | ₩25,360 | -0.16% | 2.9만 |
|---|
| 2026.06.17 | ₩25,400 | ₩25,507 | ₩25,293 | ₩25,293 | -0.42% | 3만 |
|---|
| 2026.06.16 | ₩25,494 | ₩25,507 | ₩25,360 | ₩25,414 | -0.32% | 1.9만 |
|---|
| 2026.06.15 | ₩25,306 | ₩25,494 | ₩25,266 | ₩25,494 | +0.74% | 2.2만 |
|---|
| 2026.06.12 | ₩25,494 | ₩25,682 | ₩25,494 | ₩25,682 | +0.74% | 1.2만 |
|---|
| 2026.06.11 | ₩25,373 | ₩25,678 | ₩25,373 | ₩25,613 | +0.95% | 1.4만 |
|---|
| 2026.06.10 | ₩25,293 | ₩25,414 | ₩25,266 | ₩25,373 | +0.32% | 2.1만 |
|---|
| 2026.06.09 | ₩25,387 | ₩25,481 | ₩25,239 | ₩25,373 | -0.05% | 1.9만 |
|---|
| 2026.06.08 | ₩25,440 | ₩25,548 | ₩25,347 | ₩25,447 | +0.03% | 1.3만 |
|---|
| 2026.06.05 | ₩25,427 | ₩25,532 | ₩25,333 | ₩25,454 | +0.11% | 1.6만 |
|---|
| 2026.06.04 | ₩25,414 | ₩25,655 | ₩25,414 | ₩25,568 | +0.61% | 2.9만 |
|---|
| 2026.06.03 | ₩25,551 | ₩25,733 | ₩25,347 | ₩25,548 | -0.01% | 3만 |
|---|
| 2026.06.02 | ₩25,628 | ₩25,735 | ₩25,628 | ₩25,655 | +0.10% | 1.6만 |
|---|
| 2026.06.01 | ₩25,641 | ₩25,749 | ₩25,601 | ₩25,749 | +0.42% | 9.9천 |
|---|
| 2026.05.29 | ₩25,843 | ₩25,843 | ₩25,641 | ₩25,641 | -0.78% | 3.2만 |
|---|
| 2026.05.28 | ₩25,641 | ₩25,843 | ₩25,641 | ₩25,843 | +0.78% | 4.9천 |
|---|
| 2026.05.27 | ₩25,816 | ₩25,816 | ₩25,601 | ₩25,762 | -0.21% | 7.3천 |
|---|
| 2026.05.26 | ₩25,574 | ₩25,748 | ₩25,561 | ₩25,635 | +0.24% | 9.3천 |
|---|
| 2026.05.22 | ₩25,561 | ₩25,641 | ₩25,441 | ₩25,581 | +0.08% | 5.2천 |
|---|
| 2026.05.21 | ₩25,494 | ₩25,609 | ₩25,333 | ₩25,561 | +0.26% | 1.5만 |
|---|
| 2026.05.20 | ₩25,507 | ₩25,695 | ₩25,507 | ₩25,534 | +0.11% | 9.5천 |
|---|
| 2026.05.19 | ₩25,668 | ₩25,735 | ₩25,494 | ₩25,601 | -0.26% | 2.2만 |
|---|
| 2026.05.18 | ₩25,869 | ₩25,869 | ₩25,650 | ₩25,735 | -0.52% | 1.4만 |
|---|
| 2026.05.15 | ₩25,829 | ₩25,869 | ₩25,736 | ₩25,762 | -0.26% | 6.1천 |
|---|
| 2026.05.14 | ₩26,003 | ₩26,084 | ₩25,963 | ₩25,963 | -0.15% | 2.4만 |
|---|
| 2026.05.13 | ₩25,963 | ₩26,070 | ₩25,963 | ₩26,004 | +0.16% | 9.5천 |
|---|
| 2026.05.12 | ₩26,041 | ₩26,070 | ₩25,990 | ₩25,990 | -0.20% | 4.9천 |
|---|
| 2026.05.11 | ₩26,097 | ₩26,164 | ₩26,044 | ₩26,044 | -0.21% | 9.2천 |
|---|
| 2026.05.08 | ₩26,070 | ₩26,111 | ₩25,896 | ₩26,097 | +0.10% | 1.2만 |
|---|
| 2026.05.07 | ₩25,869 | ₩26,037 | ₩25,869 | ₩26,017 | +0.57% | 1.9만 |
|---|
| 2026.05.06 | ₩25,829 | ₩25,990 | ₩25,829 | ₩25,936 | +0.42% | 6.1천 |
|---|
| 2026.05.05 | ₩25,735 | ₩25,923 | ₩25,735 | ₩25,829 | +0.36% | 1.7만 |
|---|
| 2026.05.04 | ₩25,789 | ₩25,936 | ₩25,695 | ₩25,731 | -0.23% | 1.6만 |
|---|
| 2026.05.01 | ₩25,950 | ₩25,950 | ₩25,776 | ₩25,856 | -0.36% | 5.8천 |
|---|
| 2026.04.30 | ₩25,735 | ₩25,977 | ₩25,735 | ₩25,776 | +0.16% | 1.5만 |
|---|
| 2026.04.29 | ₩25,856 | ₩25,970 | ₩25,837 | ₩25,883 | +0.10% | 1.1만 |
|---|
| 2026.04.28 | ₩25,829 | ₩26,017 | ₩25,829 | ₩25,976 | +0.57% | 6.5천 |
|---|
| 2026.04.27 | ₩26,057 | ₩26,097 | ₩25,869 | ₩26,003 | -0.21% | 9.2천 |
|---|
| 2026.04.24 | ₩25,990 | ₩26,070 | ₩25,816 | ₩26,023 | +0.13% | 1만 |
|---|
| 2026.04.23 | ₩25,789 | ₩25,990 | ₩25,789 | ₩25,950 | +0.62% | 1.4만 |
|---|
| 2026.04.22 | ₩25,749 | ₩25,977 | ₩25,749 | ₩25,910 | +0.62% | 7천 |
|---|
| 2026.04.21 | ₩25,735 | ₩25,990 | ₩25,735 | ₩25,816 | +0.31% | 7.5천 |
|---|
| 2026.04.20 | ₩25,829 | ₩25,910 | ₩25,722 | ₩25,910 | +0.31% | 9.5천 |
|---|
| 2026.04.17 | ₩25,829 | ₩26,017 | ₩25,829 | ₩25,829 | 0.00% | 1.9만 |
|---|
| 2026.04.16 | ₩25,990 | ₩25,990 | ₩25,789 | ₩25,789 | -0.77% | 9.2천 |
|---|
| 2026.04.15 | ₩25,668 | ₩25,936 | ₩25,668 | ₩25,843 | +0.68% | 1.4만 |
|---|
| 2026.04.14 | ₩25,816 | ₩25,923 | ₩25,628 | ₩25,735 | -0.31% | 9.5천 |
|---|
| 2026.04.13 | ₩25,373 | ₩25,776 | ₩25,373 | ₩25,695 | +1.27% | 4만 |
|---|
| 2026.04.10 | ₩25,615 | ₩25,628 | ₩25,414 | ₩25,507 | -0.42% | 8.1천 |
|---|
| 2026.04.09 | ₩25,548 | ₩25,548 | ₩25,353 | ₩25,521 | -0.10% | 1.2만 |
|---|
| 2026.04.08 | ₩25,387 | ₩25,467 | ₩25,293 | ₩25,467 | +0.32% | 0 |
|---|
| 2026.04.07 | ₩25,092 | ₩25,119 | ₩24,971 | ₩25,092 | 0.00% | 1.7만 |
|---|
| 2026.04.06 | ₩25,105 | ₩25,119 | ₩24,956 | ₩25,092 | -0.05% | 1.4만 |
|---|
| 2026.04.02 | ₩24,971 | ₩25,030 | ₩24,851 | ₩24,971 | 0.00% | 1.2만 |
|---|
| 2026.04.01 | ₩24,944 | ₩25,152 | ₩24,851 | ₩24,998 | +0.21% | 1.8만 |
|---|
| 2026.03.31 | ₩24,931 | ₩25,132 | ₩24,824 | ₩24,944 | +0.05% | 39.5만 |
|---|
| 2026.03.30 | ₩25,494 | ₩25,494 | ₩24,904 | ₩24,918 | -2.26% | 9.6만 |
|---|
| 2026.03.27 | ₩25,440 | ₩25,440 | ₩25,038 | ₩25,333 | -0.42% | 1.6만 |
|---|
| 2026.03.26 | ₩25,574 | ₩25,722 | ₩25,253 | ₩25,507 | -0.26% | 1.6만 |
|---|
| 2026.03.25 | ₩25,494 | ₩25,755 | ₩25,494 | ₩25,574 | +0.32% | 2.1만 |
|---|
| 2026.03.24 | ₩25,373 | ₩25,628 | ₩25,333 | ₩25,507 | +0.53% | 2.5만 |
|---|
| 2026.03.23 | ₩25,193 | ₩25,601 | ₩25,193 | ₩25,534 | +1.35% | 1.7만 |
|---|
| 2026.03.20 | ₩25,314 | ₩25,561 | ₩25,025 | ₩25,333 | +0.08% | 2.4만 |
|---|
| 2026.03.19 | ₩25,467 | ₩25,641 | ₩25,467 | ₩25,534 | +0.26% | 1.2만 |
|---|
| 2026.03.18 | ₩25,735 | ₩25,843 | ₩25,548 | ₩25,561 | -0.68% | 9.6천 |
|---|
| 2026.03.17 | ₩25,735 | ₩25,869 | ₩25,628 | ₩25,735 | 0.00% | 1만 |
|---|
| 2026.03.16 | ₩25,668 | ₩25,824 | ₩25,601 | ₩25,695 | +0.10% | 1.4만 |
|---|
| 2026.03.13 | ₩26,124 | ₩26,124 | ₩25,950 | ₩26,030 | -0.36% | 1.4만 |
|---|
| 2026.03.12 | ₩26,350 | ₩26,351 | ₩25,936 | ₩25,990 | -1.37% | 3.6만 |
|---|
| 2026.03.11 | ₩26,309 | ₩26,420 | ₩26,204 | ₩26,218 | -0.35% | 7.9천 |
|---|
| 2026.03.10 | ₩26,312 | ₩26,446 | ₩26,225 | ₩26,405 | +0.36% | 2.1만 |
|---|
| 2026.03.09 | ₩26,231 | ₩26,349 | ₩26,070 | ₩26,285 | +0.20% | 4 |
|---|
| 2026.03.06 | ₩26,379 | ₩26,446 | ₩26,272 | ₩26,338 | -0.15% | 4 |
|---|
| 2026.03.05 | ₩26,499 | ₩26,499 | ₩26,365 | ₩26,486 | -0.05% | 4 |
|---|
| 2026.03.04 | ₩26,459 | ₩26,647 | ₩26,392 | ₩26,553 | +0.35% | 4 |
|---|
| 2026.03.03 | ₩26,633 | ₩26,633 | ₩26,392 | ₩26,459 | -0.65% | 4 |
|---|
| 2026.03.02 | ₩26,607 | ₩26,727 | ₩26,566 | ₩26,714 | +0.40% | 4 |
|---|
| 2026.02.27 | ₩26,968 | ₩26,982 | ₩26,432 | ₩26,607 | -1.34% | 4 |
|---|
| 2026.02.26 | ₩26,875 | ₩26,982 | ₩26,875 | ₩26,982 | +0.40% | 5.3천 |
|---|
| 2026.02.25 | ₩27,009 | ₩27,009 | ₩26,875 | ₩26,995 | -0.05% | 4 |
|---|
| 2026.02.24 | ₩26,955 | ₩26,995 | ₩26,875 | ₩26,968 | +0.05% | 4 |
|---|
| 2026.02.23 | ₩27,143 | ₩27,143 | ₩26,928 | ₩26,928 | -0.79% | 4 |
|---|
| 2026.02.20 | ₩26,955 | ₩27,156 | ₩26,955 | ₩27,129 | +0.65% | 1.1만 |
|---|
| 2026.02.19 | ₩26,901 | ₩27,089 | ₩26,839 | ₩27,089 | +0.70% | 1.2만 |
|---|
| 2026.02.18 | ₩26,754 | ₩27,035 | ₩26,754 | ₩26,995 | +0.90% | 1.1만 |
|---|
| 2026.02.17 | ₩26,620 | ₩26,915 | ₩26,620 | ₩26,888 | +1.01% | 1.9만 |
|---|
| 2026.02.13 | ₩26,593 | ₩26,700 | ₩26,473 | ₩26,700 | +0.40% | 1.9만 |
|---|
| 2026.02.12 | ₩26,486 | ₩26,633 | ₩26,365 | ₩26,491 | +0.02% | 2.4만 |
|---|
| 2026.02.11 | ₩26,285 | ₩26,593 | ₩26,258 | ₩26,566 | +1.07% | 1.2만 |
|---|
| 2026.02.10 | ₩26,486 | ₩26,486 | ₩26,352 | ₩26,486 | 0.00% | 1.2만 |
|---|
| 2026.02.09 | ₩26,325 | ₩26,419 | ₩26,231 | ₩26,359 | +0.13% | 2.4만 |
|---|
| 2026.02.06 | ₩26,271 | ₩26,362 | ₩26,231 | ₩26,245 | -0.10% | 1.3만 |
|---|
| 2026.02.05 | ₩26,419 | ₩26,419 | ₩26,231 | ₩26,245 | -0.66% | 1.5만 |
|---|
| 2026.02.04 | ₩26,379 | ₩26,465 | ₩26,338 | ₩26,371 | -0.03% | 8.1천 |
|---|
| 2026.02.03 | ₩26,553 | ₩26,553 | ₩26,338 | ₩26,339 | -0.81% | 1.4만 |
|---|
| 2026.02.02 | ₩26,533 | ₩26,714 | ₩26,459 | ₩26,553 | +0.07% | 1.4만 |
|---|
| 2026.01.30 | ₩26,513 | ₩26,687 | ₩26,419 | ₩26,620 | +0.40% | 1.8만 |
|---|
| 2026.01.29 | ₩26,513 | ₩26,674 | ₩26,513 | ₩26,526 | +0.05% | 2.8만 |
|---|
| 2026.01.28 | ₩26,647 | ₩26,807 | ₩26,580 | ₩26,600 | -0.18% | 1.7만 |
|---|
| 2026.01.27 | ₩26,741 | ₩26,807 | ₩26,633 | ₩26,647 | -0.35% | 9.6천 |
|---|
| 2026.01.26 | ₩26,687 | ₩26,834 | ₩26,607 | ₩26,745 | +0.22% | 2.5만 |
|---|
| 2026.01.23 | ₩26,513 | ₩26,741 | ₩26,513 | ₩26,680 | +0.63% | 2.2만 |
|---|
| 2026.01.22 | ₩26,526 | ₩26,633 | ₩26,325 | ₩26,593 | +0.25% | 1.5만 |
|---|
| 2026.01.21 | ₩26,392 | ₩26,540 | ₩26,258 | ₩26,506 | +0.43% | 1.5만 |
|---|
| 2026.01.20 | ₩26,419 | ₩26,526 | ₩26,231 | ₩26,312 | -0.41% | 4.2만 |
|---|
| 2026.01.16 | ₩26,647 | ₩26,647 | ₩26,473 | ₩26,607 | -0.15% | 1.2만 |
|---|
| 2026.01.15 | ₩26,446 | ₩26,647 | ₩26,446 | ₩26,633 | +0.71% | 3.8만 |
|---|
| 2026.01.14 | ₩26,352 | ₩26,459 | ₩26,298 | ₩26,419 | +0.25% | 1만 |
|---|
| 2026.01.13 | ₩26,298 | ₩26,446 | ₩26,231 | ₩26,446 | +0.56% | 2만 |
|---|
| 2026.01.12 | ₩26,271 | ₩26,392 | ₩26,218 | ₩26,298 | +0.10% | 2만 |
|---|
| 2026.01.09 | ₩26,318 | ₩26,432 | ₩26,218 | ₩26,312 | -0.03% | 2.1만 |
|---|
| 2026.01.08 | ₩26,379 | ₩26,459 | ₩26,220 | ₩26,312 | -0.25% | 1.3만 |
|---|
| 2026.01.07 | ₩26,446 | ₩26,459 | ₩26,256 | ₩26,459 | +0.05% | 3만 |
|---|
| 2026.01.06 | ₩26,312 | ₩26,345 | ₩26,204 | ₩26,338 | +0.10% | 2만 |
|---|
| 2026.01.05 | ₩26,245 | ₩26,647 | ₩26,245 | ₩26,365 | +0.46% | 5.5만 |
|---|
| 2026.01.02 | ₩25,943 | ₩26,271 | ₩25,910 | ₩26,245 | +1.16% | 3.5만 |
|---|
| 2025.12.31 | ₩25,816 | ₩25,936 | ₩25,749 | ₩25,883 | +0.26% | 26.4만 |
|---|
| 2025.12.30 | ₩25,869 | ₩25,876 | ₩25,789 | ₩25,829 | -0.16% | 8.2만 |
|---|
| 2025.12.29 | ₩25,802 | ₩26,003 | ₩25,802 | ₩25,910 | +0.42% | 3.2만 |
|---|
| 2025.12.26 | ₩25,829 | ₩25,990 | ₩25,776 | ₩25,843 | +0.05% | 2.4만 |
|---|
| 2025.12.24 | ₩25,829 | ₩25,883 | ₩25,749 | ₩25,802 | -0.10% | 1.6만 |
|---|
| 2025.12.23 | ₩25,829 | ₩25,990 | ₩25,816 | ₩25,829 | 0.00% | 4.8만 |
|---|
| 2025.12.22 | ₩26,070 | ₩26,097 | ₩25,896 | ₩25,896 | -0.67% | 3.4만 |
|---|
| 2025.12.19 | ₩26,137 | ₩26,191 | ₩25,997 | ₩26,003 | -0.51% | 3.4만 |
|---|
| 2025.12.18 | ₩26,178 | ₩26,486 | ₩26,071 | ₩26,191 | +0.05% | 4.1만 |
|---|
| 2025.12.17 | ₩26,164 | ₩26,312 | ₩26,057 | ₩26,178 | +0.05% | 4.7만 |
|---|
| 2025.12.16 | ₩26,057 | ₩26,285 | ₩26,057 | ₩26,285 | +0.87% | 3.7만 |
|---|
| 2025.12.15 | ₩26,298 | ₩26,298 | ₩25,977 | ₩26,137 | -0.61% | 5.6만 |
|---|
| 2025.12.12 | ₩26,593 | ₩26,794 | ₩26,439 | ₩26,446 | -0.55% | 3.4만 |
|---|
| 2025.12.11 | ₩26,553 | ₩26,794 | ₩26,553 | ₩26,794 | +0.91% | 3.1만 |
|---|
| 2025.12.10 | ₩26,459 | ₩26,599 | ₩26,459 | ₩26,553 | +0.35% | 5.4만 |
|---|
| 2025.12.09 | ₩26,312 | ₩26,593 | ₩26,312 | ₩26,459 | +0.56% | 8.5만 |
|---|
| 2025.12.08 | ₩26,338 | ₩26,486 | ₩26,222 | ₩26,325 | -0.05% | 4.9만 |
|---|
| 2025.12.05 | ₩26,439 | ₩26,471 | ₩26,164 | ₩26,312 | -0.48% | 3.4만 |
|---|
| 2025.12.04 | ₩26,325 | ₩26,473 | ₩26,221 | ₩26,473 | +0.56% | 2.3만 |
|---|
| 2025.12.03 | ₩26,312 | ₩26,486 | ₩26,312 | ₩26,446 | +0.51% | 3만 |
|---|
| 2025.12.02 | ₩26,566 | ₩26,566 | ₩26,205 | ₩26,446 | -0.45% | 2만 |
|---|
| 2025.12.01 | ₩26,365 | ₩26,584 | ₩26,365 | ₩26,499 | +0.51% | 3.3만 |
|---|
| 2025.11.28 | ₩26,593 | ₩26,606 | ₩26,446 | ₩26,446 | -0.55% | 4.2만 |
|---|
| 2025.11.26 | ₩26,486 | ₩26,660 | ₩26,459 | ₩26,593 | +0.40% | 1.8만 |
|---|
| 2025.11.25 | ₩26,540 | ₩26,727 | ₩26,365 | ₩26,513 | -0.10% | 2만 |
|---|
| 2025.11.24 | ₩26,405 | ₩26,593 | ₩26,405 | ₩26,486 | +0.30% | 1.1만 |
|---|
| 2025.11.21 | ₩26,298 | ₩26,513 | ₩26,298 | ₩26,432 | +0.51% | 2.3만 |
|---|
| 2025.11.20 | ₩26,446 | ₩26,620 | ₩26,298 | ₩26,323 | -0.46% | 2.6만 |
|---|
| 2025.11.19 | ₩26,459 | ₩26,459 | ₩26,338 | ₩26,432 | -0.10% | 2.1만 |
|---|
| 2025.11.18 | ₩26,298 | ₩26,486 | ₩26,298 | ₩26,459 | +0.61% | 2.4만 |
|---|
| 2025.11.17 | ₩26,700 | ₩26,740 | ₩26,271 | ₩26,459 | -0.90% | 2.3만 |
|---|
| 2025.11.14 | ₩26,714 | ₩26,821 | ₩26,620 | ₩26,647 | -0.25% | 2.1만 |
|---|
| 2025.11.13 | ₩26,928 | ₩26,928 | ₩26,566 | ₩26,620 | -1.14% | 1.8만 |
|---|
| 2025.11.12 | ₩27,086 | ₩27,086 | ₩26,861 | ₩26,864 | -0.82% | 1.1만 |
|---|
| 2025.11.11 | ₩27,143 | ₩27,183 | ₩26,915 | ₩27,049 | -0.35% | 1.8만 |
|---|
| 2025.11.10 | ₩27,129 | ₩27,129 | ₩26,821 | ₩27,035 | -0.35% | 1.2만 |
|---|
| 2025.11.07 | ₩26,942 | ₩27,049 | ₩26,821 | ₩26,928 | -0.05% | 1.6만 |
|---|
| 2025.11.06 | ₩26,995 | ₩27,229 | ₩26,955 | ₩26,995 | 0.00% | 1.1만 |
|---|
| 2025.11.05 | ₩26,995 | ₩27,156 | ₩26,995 | ₩27,076 | +0.30% | 1만 |
|---|
| 2025.11.04 | ₩27,089 | ₩27,123 | ₩26,938 | ₩26,995 | -0.35% | 1.8만 |
|---|
| 2025.11.03 | ₩27,344 | ₩27,424 | ₩27,102 | ₩27,196 | -0.54% | 1.5만 |
|---|
| 2025.10.31 | ₩27,880 | ₩27,987 | ₩27,277 | ₩27,330 | -1.97% | 4.4만 |
|---|
| 2025.10.30 | ₩28,014 | ₩28,041 | ₩27,598 | ₩27,732 | -1.00% | 1.2만 |
|---|
| 2025.10.29 | ₩28,228 | ₩28,228 | ₩28,014 | ₩28,088 | -0.50% | 1.2만 |
|---|
| 2025.10.28 | ₩28,175 | ₩28,322 | ₩28,135 | ₩28,186 | +0.04% | 1.2만 |
|---|
| 2025.10.27 | ₩28,297 | ₩28,297 | ₩28,108 | ₩28,108 | -0.67% | 1.3만 |
|---|
| 2025.10.24 | ₩28,121 | ₩28,349 | ₩28,108 | ₩28,173 | +0.18% | 8천 |
|---|
| 2025.10.23 | ₩28,242 | ₩28,268 | ₩28,108 | ₩28,121 | -0.43% | 6.4천 |
|---|
| 2025.10.22 | ₩28,362 | ₩28,362 | ₩28,121 | ₩28,221 | -0.50% | 1.2만 |
|---|
| 2025.10.21 | ₩28,121 | ₩28,362 | ₩28,121 | ₩28,269 | +0.52% | 5.2천 |
|---|
| 2025.10.20 | ₩28,108 | ₩28,255 | ₩28,108 | ₩28,155 | +0.17% | 8.9천 |
|---|
| 2025.10.17 | ₩28,161 | ₩28,161 | ₩27,947 | ₩27,974 | -0.67% | 1만 |
|---|
| 2025.10.16 | ₩27,947 | ₩28,188 | ₩27,826 | ₩28,068 | +0.43% | 1.6만 |
|---|
| 2025.10.15 | ₩27,813 | ₩27,947 | ₩27,813 | ₩27,920 | +0.39% | 1.2만 |
|---|
| 2025.10.14 | ₩27,746 | ₩27,893 | ₩27,459 | ₩27,719 | -0.10% | 7.9천 |
|---|
| 2025.10.13 | ₩27,443 | ₩27,879 | ₩27,443 | ₩27,652 | +0.76% | 6.4천 |
|---|
| 2025.10.10 | ₩27,934 | ₩28,523 | ₩27,424 | ₩27,639 | -1.06% | 1.5만 |
|---|
