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 | ₩22,828 | ₩23,122 | ₩22,828 | ₩22,855 | +0.12% | 2만 |
| 2026.10.08 | ₩22,855 | ₩22,895 | ₩22,681 | ₩22,828 | -0.12% | 2.1만 |
| 2026.10.07 | ₩22,694 | ₩22,962 | ₩22,370 | ₩22,921 | +1.00% | 3.1만 |
| 2026.10.06 | ₩22,694 | ₩23,122 | ₩22,494 | ₩22,734 | +0.18% | 4.2만 |
| 2026.10.05 | ₩22,881 | ₩23,055 | ₩22,534 | ₩22,761 | -0.53% | 4.4만 |
| 2026.10.02 | ₩23,028 | ₩23,416 | ₩22,527 | ₩23,055 | +0.12% | 5만 |
| 2026.10.01 | ₩22,667 | ₩23,028 | ₩22,239 | ₩22,888 | +0.97% | 2.1만 |
| 2026.09.30 | ₩22,721 | ₩23,229 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,135 |
| +1.82% |
| 7.8만 |
| 2026.09.29 | ₩22,908 | ₩23,082 | ₩22,294 | ₩22,534 | -1.63% | 2.6만 |
|---|
| 2026.09.28 | ₩23,028 | ₩23,296 | ₩22,870 | ₩22,895 | -0.58% | 1.7만 |
|---|
| 2026.09.25 | ₩22,868 | ₩23,216 | ₩22,868 | ₩23,216 | +1.52% | 2.2만 |
|---|
| 2026.09.24 | ₩22,908 | ₩23,296 | ₩22,828 | ₩22,962 | +0.23% | 3.3만 |
|---|
| 2026.09.23 | ₩23,216 | ₩23,256 | ₩22,908 | ₩23,082 | -0.58% | 2.8만 |
|---|
| 2026.09.22 | ₩23,503 | ₩23,660 | ₩23,176 | ₩23,242 | -1.11% | 2만 |
|---|
| 2026.09.21 | ₩23,416 | ₩23,737 | ₩23,202 | ₩23,283 | -0.57% | 2.7만 |
|---|
| 2026.09.18 | ₩23,403 | ₩23,724 | ₩22,962 | ₩23,269 | -0.57% | 7.9만 |
|---|
| 2026.09.17 | ₩23,537 | ₩23,791 | ₩23,350 | ₩23,403 | -0.57% | 2.2만 |
|---|
| 2026.09.16 | ₩23,162 | ₩23,563 | ₩23,069 | ₩23,537 | +1.62% | 10.5만 |
|---|
| 2026.09.15 | ₩23,670 | ₩23,844 | ₩22,855 | ₩23,109 | -2.37% | 17.9만 |
|---|
| 2026.09.14 | ₩23,777 | ₩24,132 | ₩23,777 | ₩23,985 | +0.87% | 3.2만 |
|---|
| 2026.09.11 | ₩23,898 | ₩24,178 | ₩23,898 | ₩23,938 | +0.17% | 1.9만 |
|---|
| 2026.09.10 | ₩23,724 | ₩24,152 | ₩23,711 | ₩23,871 | +0.62% | 4만 |
|---|
| 2026.09.09 | ₩23,911 | ₩23,983 | ₩23,804 | ₩23,804 | -0.45% | 4.1만 |
|---|
| 2026.09.08 | ₩23,791 | ₩23,978 | ₩23,791 | ₩23,918 | +0.53% | 2만 |
|---|
| 2026.09.04 | ₩23,817 | ₩23,938 | ₩23,736 | ₩23,871 | +0.23% | 1.9만 |
|---|
| 2026.09.03 | ₩23,965 | ₩24,074 | ₩23,844 | ₩23,844 | -0.50% | 1.7만 |
|---|
| 2026.09.02 | ₩23,951 | ₩24,138 | ₩23,831 | ₩23,858 | -0.39% | 4.2만 |
|---|
| 2026.09.01 | ₩24,125 | ₩24,540 | ₩23,871 | ₩23,971 | -0.64% | 2.7만 |
|---|
| 2026.08.31 | ₩24,459 | ₩24,608 | ₩24,192 | ₩24,339 | -0.49% | 3.6만 |
|---|
| 2026.08.28 | ₩24,553 | ₩24,968 | ₩24,500 | ₩24,513 | -0.16% | 8.1천 |
|---|
| 2026.08.27 | ₩24,687 | ₩24,923 | ₩24,473 | ₩24,580 | -0.43% | 7.1천 |
|---|
| 2026.08.26 | ₩24,740 | ₩24,740 | ₩24,513 | ₩24,513 | -0.92% | 9.6천 |
|---|
| 2026.08.25 | ₩24,740 | ₩24,754 | ₩24,540 | ₩24,607 | -0.54% | 1.3만 |
|---|
| 2026.08.24 | ₩24,526 | ₩24,700 | ₩24,486 | ₩24,700 | +0.71% | 1.4만 |
|---|
| 2026.08.21 | ₩24,780 | ₩24,981 | ₩24,500 | ₩24,500 | -1.13% | 1.5만 |
|---|
| 2026.08.20 | ₩24,660 | ₩24,700 | ₩24,483 | ₩24,687 | +0.11% | 1.2만 |
|---|
| 2026.08.19 | ₩24,807 | ₩24,964 | ₩24,620 | ₩24,660 | -0.59% | 1.6만 |
|---|
| 2026.08.18 | ₩24,754 | ₩24,815 | ₩24,447 | ₩24,687 | -0.27% | 2.5만 |
|---|
| 2026.08.17 | ₩24,941 | ₩25,014 | ₩24,882 | ₩24,941 | 0.00% | 2.4만 |
|---|
| 2026.08.14 | ₩24,968 | ₩25,086 | ₩24,941 | ₩25,023 | +0.22% | 5.2천 |
|---|
| 2026.08.13 | ₩25,008 | ₩25,134 | ₩24,941 | ₩24,968 | -0.16% | 1.8만 |
|---|
| 2026.08.12 | ₩24,994 | ₩25,188 | ₩24,981 | ₩24,981 | -0.05% | 1.3만 |
|---|
| 2026.08.11 | ₩25,034 | ₩25,205 | ₩24,994 | ₩25,008 | -0.11% | 1.4만 |
|---|
| 2026.08.10 | ₩25,208 | ₩25,275 | ₩25,075 | ₩25,088 | -0.48% | 8.6천 |
|---|
| 2026.08.07 | ₩25,235 | ₩25,289 | ₩25,075 | ₩25,208 | -0.11% | 8.8천 |
|---|
| 2026.08.06 | ₩25,262 | ₩25,396 | ₩25,208 | ₩25,208 | -0.21% | 4.1만 |
|---|
| 2026.08.05 | ₩25,409 | ₩25,462 | ₩25,315 | ₩25,315 | -0.37% | 1.5만 |
|---|
| 2026.08.04 | ₩25,396 | ₩25,583 | ₩25,396 | ₩25,409 | +0.05% | 2.1만 |
|---|
| 2026.08.03 | ₩25,409 | ₩25,545 | ₩25,289 | ₩25,396 | -0.05% | 7.9천 |
|---|
| 2026.07.31 | ₩25,088 | ₩25,476 | ₩25,088 | ₩25,462 | +1.49% | 8.2만 |
|---|
| 2026.07.30 | ₩24,954 | ₩25,248 | ₩24,954 | ₩25,248 | +1.18% | 7.8천 |
|---|
| 2026.07.29 | ₩24,981 | ₩25,168 | ₩24,954 | ₩25,141 | +0.64% | 1.6만 |
|---|
| 2026.07.28 | ₩24,927 | ₩25,128 | ₩24,927 | ₩25,115 | +0.75% | 1.3만 |
|---|
| 2026.07.27 | ₩24,968 | ₩25,061 | ₩24,941 | ₩25,008 | +0.16% | 1.7만 |
|---|
| 2026.07.24 | ₩25,101 | ₩25,101 | ₩24,807 | ₩24,941 | -0.64% | 7.7만 |
|---|
| 2026.07.23 | ₩24,981 | ₩24,981 | ₩24,834 | ₩24,954 | -0.11% | 1.5만 |
|---|
| 2026.07.22 | ₩25,128 | ₩25,128 | ₩24,981 | ₩25,008 | -0.48% | 1.5만 |
|---|
| 2026.07.21 | ₩25,222 | ₩25,315 | ₩25,155 | ₩25,155 | -0.27% | 1.1만 |
|---|
| 2026.07.20 | ₩25,315 | ₩25,329 | ₩25,182 | ₩25,208 | -0.42% | 2.1만 |
|---|
| 2026.07.17 | ₩25,195 | ₩25,275 | ₩25,182 | ₩25,248 | +0.21% | 2.5만 |
|---|
| 2026.07.16 | ₩25,182 | ₩25,462 | ₩25,182 | ₩25,342 | +0.64% | 4.5만 |
|---|
| 2026.07.15 | ₩25,182 | ₩25,409 | ₩25,182 | ₩25,282 | +0.40% | 1만 |
|---|
| 2026.07.14 | ₩25,222 | ₩25,369 | ₩25,182 | ₩25,262 | +0.16% | 8.3천 |
|---|
| 2026.07.13 | ₩25,409 | ₩25,436 | ₩25,170 | ₩25,275 | -0.53% | 1만 |
|---|
| 2026.07.10 | ₩25,409 | ₩25,449 | ₩25,275 | ₩25,355 | -0.21% | 1.1만 |
|---|
| 2026.07.09 | ₩25,262 | ₩25,449 | ₩25,262 | ₩25,409 | +0.58% | 9.3천 |
|---|
| 2026.07.08 | ₩25,596 | ₩25,596 | ₩25,248 | ₩25,262 | -1.31% | 2.3만 |
|---|
| 2026.07.07 | ₩25,489 | ₩25,583 | ₩25,448 | ₩25,448 | -0.16% | 3만 |
|---|
| 2026.07.06 | ₩25,262 | ₩25,529 | ₩25,262 | ₩25,489 | +0.90% | 3.6만 |
|---|
| 2026.07.02 | ₩25,195 | ₩25,355 | ₩25,148 | ₩25,355 | +0.64% | 1.3만 |
|---|
| 2026.07.01 | ₩24,981 | ₩25,302 | ₩24,981 | ₩25,235 | +1.02% | 1.6만 |
|---|
| 2026.06.30 | ₩24,994 | ₩25,128 | ₩24,834 | ₩25,075 | +0.32% | 27.4만 |
|---|
| 2026.06.29 | ₩24,807 | ₩25,061 | ₩24,794 | ₩24,954 | +0.59% | 2.7만 |
|---|
| 2026.06.26 | ₩24,740 | ₩24,901 | ₩24,593 | ₩24,767 | +0.11% | 3.1만 |
|---|
| 2026.06.25 | ₩24,887 | ₩25,008 | ₩24,780 | ₩24,780 | -0.43% | 1.5만 |
|---|
| 2026.06.24 | ₩24,968 | ₩25,021 | ₩24,820 | ₩24,941 | -0.11% | 2.4만 |
|---|
| 2026.06.23 | ₩24,981 | ₩25,088 | ₩24,927 | ₩24,927 | -0.21% | 4.2만 |
|---|
| 2026.06.22 | ₩25,275 | ₩25,335 | ₩25,048 | ₩25,048 | -0.90% | 1.7만 |
|---|
| 2026.06.18 | ₩25,342 | ₩25,396 | ₩25,262 | ₩25,302 | -0.16% | 2.9만 |
|---|
| 2026.06.17 | ₩25,342 | ₩25,449 | ₩25,235 | ₩25,235 | -0.42% | 3만 |
|---|
| 2026.06.16 | ₩25,436 | ₩25,449 | ₩25,302 | ₩25,355 | -0.32% | 1.9만 |
|---|
| 2026.06.15 | ₩25,248 | ₩25,436 | ₩25,208 | ₩25,436 | +0.74% | 2.2만 |
|---|
| 2026.06.12 | ₩25,436 | ₩25,623 | ₩25,436 | ₩25,623 | +0.74% | 1.2만 |
|---|
| 2026.06.11 | ₩25,315 | ₩25,619 | ₩25,315 | ₩25,555 | +0.95% | 1.4만 |
|---|
| 2026.06.10 | ₩25,235 | ₩25,355 | ₩25,208 | ₩25,315 | +0.32% | 2.1만 |
|---|
| 2026.06.09 | ₩25,329 | ₩25,422 | ₩25,182 | ₩25,315 | -0.05% | 1.9만 |
|---|
| 2026.06.08 | ₩25,382 | ₩25,489 | ₩25,289 | ₩25,389 | +0.03% | 1.3만 |
|---|
| 2026.06.05 | ₩25,369 | ₩25,474 | ₩25,275 | ₩25,396 | +0.11% | 1.6만 |
|---|
| 2026.06.04 | ₩25,355 | ₩25,596 | ₩25,355 | ₩25,509 | +0.61% | 2.9만 |
|---|
| 2026.06.03 | ₩25,493 | ₩25,674 | ₩25,289 | ₩25,489 | -0.01% | 3만 |
|---|
| 2026.06.02 | ₩25,569 | ₩25,676 | ₩25,569 | ₩25,596 | +0.10% | 1.6만 |
|---|
| 2026.06.01 | ₩25,583 | ₩25,690 | ₩25,543 | ₩25,690 | +0.42% | 9.9천 |
|---|
| 2026.05.29 | ₩25,783 | ₩25,783 | ₩25,583 | ₩25,583 | -0.78% | 3.2만 |
|---|
| 2026.05.28 | ₩25,583 | ₩25,783 | ₩25,583 | ₩25,783 | +0.78% | 4.9천 |
|---|
| 2026.05.27 | ₩25,757 | ₩25,757 | ₩25,543 | ₩25,703 | -0.21% | 7.3천 |
|---|
| 2026.05.26 | ₩25,516 | ₩25,689 | ₩25,503 | ₩25,576 | +0.24% | 9.3천 |
|---|
| 2026.05.22 | ₩25,503 | ₩25,583 | ₩25,382 | ₩25,523 | +0.08% | 5.2천 |
|---|
| 2026.05.21 | ₩25,436 | ₩25,550 | ₩25,275 | ₩25,503 | +0.26% | 1.5만 |
|---|
| 2026.05.20 | ₩25,449 | ₩25,636 | ₩25,449 | ₩25,476 | +0.11% | 9.5천 |
|---|
| 2026.05.19 | ₩25,609 | ₩25,676 | ₩25,436 | ₩25,543 | -0.26% | 2.2만 |
|---|
| 2026.05.18 | ₩25,810 | ₩25,810 | ₩25,591 | ₩25,676 | -0.52% | 1.4만 |
|---|
| 2026.05.15 | ₩25,770 | ₩25,810 | ₩25,677 | ₩25,703 | -0.26% | 6.1천 |
|---|
| 2026.05.14 | ₩25,944 | ₩26,024 | ₩25,904 | ₩25,904 | -0.15% | 2.4만 |
|---|
| 2026.05.13 | ₩25,904 | ₩26,011 | ₩25,904 | ₩25,944 | +0.16% | 9.5천 |
|---|
| 2026.05.12 | ₩25,981 | ₩26,011 | ₩25,930 | ₩25,930 | -0.20% | 4.9천 |
|---|
| 2026.05.11 | ₩26,037 | ₩26,104 | ₩25,984 | ₩25,984 | -0.21% | 9.2천 |
|---|
| 2026.05.08 | ₩26,011 | ₩26,051 | ₩25,837 | ₩26,037 | +0.10% | 1.2만 |
|---|
| 2026.05.07 | ₩25,810 | ₩25,977 | ₩25,810 | ₩25,957 | +0.57% | 1.9만 |
|---|
| 2026.05.06 | ₩25,770 | ₩25,930 | ₩25,770 | ₩25,877 | +0.42% | 6.1천 |
|---|
| 2026.05.05 | ₩25,676 | ₩25,863 | ₩25,676 | ₩25,770 | +0.36% | 1.7만 |
|---|
| 2026.05.04 | ₩25,730 | ₩25,877 | ₩25,636 | ₩25,672 | -0.23% | 1.6만 |
|---|
| 2026.05.01 | ₩25,890 | ₩25,890 | ₩25,716 | ₩25,797 | -0.36% | 5.8천 |
|---|
| 2026.04.30 | ₩25,676 | ₩25,917 | ₩25,676 | ₩25,716 | +0.16% | 1.5만 |
|---|
| 2026.04.29 | ₩25,797 | ₩25,910 | ₩25,778 | ₩25,823 | +0.10% | 1.1만 |
|---|
| 2026.04.28 | ₩25,770 | ₩25,957 | ₩25,770 | ₩25,917 | +0.57% | 6.5천 |
|---|
| 2026.04.27 | ₩25,997 | ₩26,037 | ₩25,810 | ₩25,944 | -0.21% | 9.2천 |
|---|
| 2026.04.24 | ₩25,930 | ₩26,011 | ₩25,757 | ₩25,964 | +0.13% | 1만 |
|---|
| 2026.04.23 | ₩25,730 | ₩25,930 | ₩25,730 | ₩25,890 | +0.62% | 1.4만 |
|---|
| 2026.04.22 | ₩25,690 | ₩25,917 | ₩25,690 | ₩25,850 | +0.62% | 7천 |
|---|
| 2026.04.21 | ₩25,676 | ₩25,930 | ₩25,676 | ₩25,757 | +0.31% | 7.5천 |
|---|
| 2026.04.20 | ₩25,770 | ₩25,850 | ₩25,663 | ₩25,850 | +0.31% | 9.5천 |
|---|
| 2026.04.17 | ₩25,770 | ₩25,957 | ₩25,770 | ₩25,770 | 0.00% | 1.9만 |
|---|
| 2026.04.16 | ₩25,930 | ₩25,930 | ₩25,730 | ₩25,730 | -0.77% | 9.2천 |
|---|
| 2026.04.15 | ₩25,609 | ₩25,877 | ₩25,609 | ₩25,783 | +0.68% | 1.4만 |
|---|
| 2026.04.14 | ₩25,757 | ₩25,864 | ₩25,569 | ₩25,676 | -0.31% | 9.5천 |
|---|
| 2026.04.13 | ₩25,315 | ₩25,716 | ₩25,315 | ₩25,636 | +1.27% | 4만 |
|---|
| 2026.04.10 | ₩25,556 | ₩25,569 | ₩25,355 | ₩25,449 | -0.42% | 8.1천 |
|---|
| 2026.04.09 | ₩25,489 | ₩25,489 | ₩25,295 | ₩25,462 | -0.10% | 1.2만 |
|---|
| 2026.04.08 | ₩25,329 | ₩25,409 | ₩25,235 | ₩25,409 | +0.32% | 0 |
|---|
| 2026.04.07 | ₩25,034 | ₩25,061 | ₩24,914 | ₩25,034 | 0.00% | 1.7만 |
|---|
| 2026.04.06 | ₩25,048 | ₩25,061 | ₩24,898 | ₩25,034 | -0.05% | 1.4만 |
|---|
| 2026.04.02 | ₩24,914 | ₩24,973 | ₩24,794 | ₩24,914 | 0.00% | 1.2만 |
|---|
| 2026.04.01 | ₩24,887 | ₩25,095 | ₩24,794 | ₩24,941 | +0.21% | 1.8만 |
|---|
| 2026.03.31 | ₩24,874 | ₩25,075 | ₩24,767 | ₩24,887 | +0.05% | 39.5만 |
|---|
| 2026.03.30 | ₩25,436 | ₩25,436 | ₩24,847 | ₩24,861 | -2.26% | 9.6만 |
|---|
| 2026.03.27 | ₩25,382 | ₩25,382 | ₩24,981 | ₩25,275 | -0.42% | 1.6만 |
|---|
| 2026.03.26 | ₩25,516 | ₩25,663 | ₩25,195 | ₩25,449 | -0.26% | 1.6만 |
|---|
| 2026.03.25 | ₩25,436 | ₩25,696 | ₩25,436 | ₩25,516 | +0.32% | 2.1만 |
|---|
| 2026.03.24 | ₩25,315 | ₩25,569 | ₩25,275 | ₩25,449 | +0.53% | 2.5만 |
|---|
| 2026.03.23 | ₩25,135 | ₩25,543 | ₩25,135 | ₩25,476 | +1.35% | 1.7만 |
|---|
| 2026.03.20 | ₩25,256 | ₩25,503 | ₩24,968 | ₩25,275 | +0.08% | 2.4만 |
|---|
| 2026.03.19 | ₩25,409 | ₩25,583 | ₩25,409 | ₩25,476 | +0.26% | 1.2만 |
|---|
| 2026.03.18 | ₩25,676 | ₩25,783 | ₩25,489 | ₩25,503 | -0.68% | 9.6천 |
|---|
| 2026.03.17 | ₩25,676 | ₩25,810 | ₩25,569 | ₩25,676 | 0.00% | 1만 |
|---|
| 2026.03.16 | ₩25,609 | ₩25,765 | ₩25,543 | ₩25,636 | +0.10% | 1.4만 |
|---|
| 2026.03.13 | ₩26,064 | ₩26,064 | ₩25,890 | ₩25,971 | -0.36% | 1.4만 |
|---|
| 2026.03.12 | ₩26,290 | ₩26,290 | ₩25,877 | ₩25,930 | -1.37% | 3.6만 |
|---|
| 2026.03.11 | ₩26,249 | ₩26,360 | ₩26,144 | ₩26,158 | -0.35% | 7.9천 |
|---|
| 2026.03.10 | ₩26,251 | ₩26,385 | ₩26,164 | ₩26,345 | +0.36% | 2.1만 |
|---|
| 2026.03.09 | ₩26,171 | ₩26,289 | ₩26,011 | ₩26,225 | +0.20% | 4 |
|---|
| 2026.03.06 | ₩26,318 | ₩26,385 | ₩26,211 | ₩26,278 | -0.15% | 4 |
|---|
| 2026.03.05 | ₩26,439 | ₩26,439 | ₩26,305 | ₩26,425 | -0.05% | 4 |
|---|
| 2026.03.04 | ₩26,398 | ₩26,586 | ₩26,332 | ₩26,492 | +0.35% | 4 |
|---|
| 2026.03.03 | ₩26,572 | ₩26,572 | ₩26,332 | ₩26,398 | -0.65% | 4 |
|---|
| 2026.03.02 | ₩26,546 | ₩26,666 | ₩26,505 | ₩26,653 | +0.40% | 4 |
|---|
| 2026.02.27 | ₩26,907 | ₩26,920 | ₩26,372 | ₩26,546 | -1.34% | 4 |
|---|
| 2026.02.26 | ₩26,813 | ₩26,920 | ₩26,813 | ₩26,920 | +0.40% | 5.3천 |
|---|
| 2026.02.25 | ₩26,947 | ₩26,947 | ₩26,813 | ₩26,933 | -0.05% | 4 |
|---|
| 2026.02.24 | ₩26,893 | ₩26,933 | ₩26,813 | ₩26,907 | +0.05% | 4 |
|---|
| 2026.02.23 | ₩27,081 | ₩27,081 | ₩26,867 | ₩26,867 | -0.79% | 4 |
|---|
| 2026.02.20 | ₩26,893 | ₩27,094 | ₩26,893 | ₩27,067 | +0.65% | 1.1만 |
|---|
| 2026.02.19 | ₩26,840 | ₩27,027 | ₩26,778 | ₩27,027 | +0.70% | 1.2만 |
|---|
| 2026.02.18 | ₩26,693 | ₩26,974 | ₩26,693 | ₩26,933 | +0.90% | 1.1만 |
|---|
| 2026.02.17 | ₩26,559 | ₩26,853 | ₩26,559 | ₩26,826 | +1.01% | 1.9만 |
|---|
| 2026.02.13 | ₩26,532 | ₩26,639 | ₩26,412 | ₩26,639 | +0.40% | 1.9만 |
|---|
| 2026.02.12 | ₩26,425 | ₩26,572 | ₩26,305 | ₩26,431 | +0.02% | 2.4만 |
|---|
| 2026.02.11 | ₩26,225 | ₩26,532 | ₩26,198 | ₩26,505 | +1.07% | 1.2만 |
|---|
| 2026.02.10 | ₩26,425 | ₩26,425 | ₩26,292 | ₩26,425 | 0.00% | 1.2만 |
|---|
| 2026.02.09 | ₩26,265 | ₩26,358 | ₩26,171 | ₩26,298 | +0.13% | 2.4만 |
|---|
| 2026.02.06 | ₩26,211 | ₩26,302 | ₩26,171 | ₩26,185 | -0.10% | 1.3만 |
|---|
| 2026.02.05 | ₩26,358 | ₩26,358 | ₩26,171 | ₩26,185 | -0.66% | 1.5만 |
|---|
| 2026.02.04 | ₩26,318 | ₩26,404 | ₩26,278 | ₩26,310 | -0.03% | 8.1천 |
|---|
| 2026.02.03 | ₩26,492 | ₩26,492 | ₩26,278 | ₩26,278 | -0.81% | 1.4만 |
|---|
| 2026.02.02 | ₩26,472 | ₩26,653 | ₩26,399 | ₩26,492 | +0.07% | 1.4만 |
|---|
| 2026.01.30 | ₩26,452 | ₩26,626 | ₩26,358 | ₩26,559 | +0.40% | 1.8만 |
|---|
| 2026.01.29 | ₩26,452 | ₩26,612 | ₩26,452 | ₩26,465 | +0.05% | 2.8만 |
|---|
| 2026.01.28 | ₩26,586 | ₩26,746 | ₩26,519 | ₩26,539 | -0.18% | 1.7만 |
|---|
| 2026.01.27 | ₩26,679 | ₩26,746 | ₩26,572 | ₩26,586 | -0.35% | 9.6천 |
|---|
| 2026.01.26 | ₩26,626 | ₩26,773 | ₩26,546 | ₩26,684 | +0.22% | 2.5만 |
|---|
| 2026.01.23 | ₩26,452 | ₩26,679 | ₩26,452 | ₩26,619 | +0.63% | 2.2만 |
|---|
| 2026.01.22 | ₩26,465 | ₩26,572 | ₩26,265 | ₩26,532 | +0.25% | 1.5만 |
|---|
| 2026.01.21 | ₩26,332 | ₩26,479 | ₩26,198 | ₩26,445 | +0.43% | 1.5만 |
|---|
| 2026.01.20 | ₩26,358 | ₩26,465 | ₩26,171 | ₩26,251 | -0.41% | 4.2만 |
|---|
| 2026.01.16 | ₩26,586 | ₩26,586 | ₩26,412 | ₩26,546 | -0.15% | 1.2만 |
|---|
| 2026.01.15 | ₩26,385 | ₩26,586 | ₩26,385 | ₩26,572 | +0.71% | 3.8만 |
|---|
| 2026.01.14 | ₩26,292 | ₩26,398 | ₩26,238 | ₩26,358 | +0.25% | 1만 |
|---|
| 2026.01.13 | ₩26,238 | ₩26,385 | ₩26,171 | ₩26,385 | +0.56% | 2만 |
|---|
| 2026.01.12 | ₩26,211 | ₩26,332 | ₩26,158 | ₩26,238 | +0.10% | 2만 |
|---|
| 2026.01.09 | ₩26,258 | ₩26,372 | ₩26,158 | ₩26,251 | -0.03% | 2.1만 |
|---|
| 2026.01.08 | ₩26,318 | ₩26,398 | ₩26,160 | ₩26,251 | -0.25% | 1.3만 |
|---|
| 2026.01.07 | ₩26,385 | ₩26,398 | ₩26,195 | ₩26,398 | +0.05% | 3만 |
|---|
| 2026.01.06 | ₩26,251 | ₩26,285 | ₩26,144 | ₩26,278 | +0.10% | 2만 |
|---|
| 2026.01.05 | ₩26,185 | ₩26,586 | ₩26,185 | ₩26,305 | +0.46% | 5.5만 |
|---|
| 2026.01.02 | ₩25,884 | ₩26,211 | ₩25,850 | ₩26,185 | +1.16% | 3.5만 |
|---|
| 2025.12.31 | ₩25,757 | ₩25,877 | ₩25,690 | ₩25,823 | +0.26% | 26.4만 |
|---|
| 2025.12.30 | ₩25,810 | ₩25,817 | ₩25,730 | ₩25,770 | -0.16% | 8.2만 |
|---|
| 2025.12.29 | ₩25,743 | ₩25,944 | ₩25,743 | ₩25,850 | +0.42% | 3.2만 |
|---|
| 2025.12.26 | ₩25,770 | ₩25,930 | ₩25,716 | ₩25,783 | +0.05% | 2.4만 |
|---|
| 2025.12.24 | ₩25,770 | ₩25,823 | ₩25,690 | ₩25,743 | -0.10% | 1.6만 |
|---|
| 2025.12.23 | ₩25,770 | ₩25,930 | ₩25,757 | ₩25,770 | 0.00% | 4.8만 |
|---|
| 2025.12.22 | ₩26,011 | ₩26,037 | ₩25,837 | ₩25,837 | -0.67% | 3.4만 |
|---|
| 2025.12.19 | ₩26,078 | ₩26,131 | ₩25,937 | ₩25,944 | -0.51% | 3.4만 |
|---|
| 2025.12.18 | ₩26,118 | ₩26,425 | ₩26,011 | ₩26,131 | +0.05% | 4.1만 |
|---|
| 2025.12.17 | ₩26,104 | ₩26,251 | ₩25,997 | ₩26,118 | +0.05% | 4.7만 |
|---|
| 2025.12.16 | ₩25,997 | ₩26,225 | ₩25,997 | ₩26,225 | +0.87% | 3.7만 |
|---|
| 2025.12.15 | ₩26,238 | ₩26,238 | ₩25,917 | ₩26,078 | -0.61% | 5.6만 |
|---|
| 2025.12.12 | ₩26,532 | ₩26,733 | ₩26,378 | ₩26,385 | -0.55% | 3.4만 |
|---|
| 2025.12.11 | ₩26,492 | ₩26,733 | ₩26,492 | ₩26,733 | +0.91% | 3.1만 |
|---|
| 2025.12.10 | ₩26,398 | ₩26,538 | ₩26,398 | ₩26,492 | +0.35% | 5.4만 |
|---|
| 2025.12.09 | ₩26,252 | ₩26,532 | ₩26,251 | ₩26,398 | +0.56% | 8.5만 |
|---|
| 2025.12.08 | ₩26,278 | ₩26,425 | ₩26,162 | ₩26,265 | -0.05% | 4.9만 |
|---|
| 2025.12.05 | ₩26,378 | ₩26,410 | ₩26,104 | ₩26,251 | -0.48% | 3.4만 |
|---|
| 2025.12.04 | ₩26,265 | ₩26,412 | ₩26,161 | ₩26,412 | +0.56% | 2.3만 |
|---|
| 2025.12.03 | ₩26,251 | ₩26,425 | ₩26,251 | ₩26,385 | +0.51% | 3만 |
|---|
| 2025.12.02 | ₩26,505 | ₩26,505 | ₩26,145 | ₩26,385 | -0.45% | 2만 |
|---|
| 2025.12.01 | ₩26,305 | ₩26,523 | ₩26,305 | ₩26,439 | +0.51% | 3.3만 |
|---|
| 2025.11.28 | ₩26,532 | ₩26,545 | ₩26,385 | ₩26,385 | -0.55% | 4.2만 |
|---|
| 2025.11.26 | ₩26,425 | ₩26,599 | ₩26,398 | ₩26,532 | +0.40% | 1.8만 |
|---|
| 2025.11.25 | ₩26,479 | ₩26,666 | ₩26,305 | ₩26,452 | -0.10% | 2만 |
|---|
| 2025.11.24 | ₩26,345 | ₩26,532 | ₩26,345 | ₩26,425 | +0.30% | 1.1만 |
|---|
| 2025.11.21 | ₩26,238 | ₩26,452 | ₩26,238 | ₩26,372 | +0.51% | 2.3만 |
|---|
| 2025.11.20 | ₩26,385 | ₩26,559 | ₩26,238 | ₩26,263 | -0.46% | 2.6만 |
|---|
| 2025.11.19 | ₩26,398 | ₩26,398 | ₩26,278 | ₩26,372 | -0.10% | 2.1만 |
|---|
| 2025.11.18 | ₩26,238 | ₩26,425 | ₩26,238 | ₩26,398 | +0.61% | 2.4만 |
|---|
| 2025.11.17 | ₩26,639 | ₩26,679 | ₩26,211 | ₩26,398 | -0.90% | 2.3만 |
|---|
| 2025.11.14 | ₩26,653 | ₩26,760 | ₩26,559 | ₩26,586 | -0.25% | 2.1만 |
|---|
| 2025.11.13 | ₩26,867 | ₩26,867 | ₩26,505 | ₩26,559 | -1.14% | 1.8만 |
|---|
| 2025.11.12 | ₩27,024 | ₩27,024 | ₩26,800 | ₩26,802 | -0.82% | 1.1만 |
|---|
| 2025.11.11 | ₩27,081 | ₩27,121 | ₩26,853 | ₩26,987 | -0.35% | 1.8만 |
|---|
| 2025.11.10 | ₩27,067 | ₩27,067 | ₩26,760 | ₩26,973 | -0.35% | 1.2만 |
|---|
| 2025.11.07 | ₩26,880 | ₩26,987 | ₩26,760 | ₩26,867 | -0.05% | 1.6만 |
|---|
| 2025.11.06 | ₩26,933 | ₩27,167 | ₩26,893 | ₩26,933 | 0.00% | 1.1만 |
|---|
| 2025.11.05 | ₩26,934 | ₩27,094 | ₩26,933 | ₩27,014 | +0.30% | 1만 |
|---|
| 2025.11.04 | ₩27,027 | ₩27,060 | ₩26,877 | ₩26,933 | -0.35% | 1.8만 |
|---|
| 2025.11.03 | ₩27,281 | ₩27,361 | ₩27,040 | ₩27,134 | -0.54% | 1.5만 |
|---|
| 2025.10.31 | ₩27,816 | ₩27,923 | ₩27,214 | ₩27,268 | -1.97% | 4.4만 |
|---|
| 2025.10.30 | ₩27,950 | ₩27,977 | ₩27,535 | ₩27,669 | -1.00% | 1.2만 |
|---|
| 2025.10.29 | ₩28,164 | ₩28,164 | ₩27,950 | ₩28,023 | -0.50% | 1.2만 |
|---|
| 2025.10.28 | ₩28,110 | ₩28,257 | ₩28,070 | ₩28,122 | +0.04% | 1.2만 |
|---|
| 2025.10.27 | ₩28,233 | ₩28,233 | ₩28,043 | ₩28,043 | -0.67% | 1.3만 |
|---|
| 2025.10.24 | ₩28,057 | ₩28,284 | ₩28,044 | ₩28,108 | +0.18% | 8천 |
|---|
| 2025.10.23 | ₩28,177 | ₩28,204 | ₩28,043 | ₩28,057 | -0.43% | 6.4천 |
|---|
| 2025.10.22 | ₩28,297 | ₩28,297 | ₩28,057 | ₩28,156 | -0.50% | 1.2만 |
|---|
| 2025.10.21 | ₩28,057 | ₩28,297 | ₩28,057 | ₩28,204 | +0.52% | 5.2천 |
|---|
| 2025.10.20 | ₩28,043 | ₩28,190 | ₩28,043 | ₩28,090 | +0.17% | 8.9천 |
|---|
| 2025.10.17 | ₩28,097 | ₩28,097 | ₩27,883 | ₩27,910 | -0.67% | 1만 |
|---|
| 2025.10.16 | ₩27,883 | ₩28,124 | ₩27,763 | ₩28,003 | +0.43% | 1.6만 |
|---|
| 2025.10.15 | ₩27,749 | ₩27,883 | ₩27,749 | ₩27,856 | +0.39% | 1.2만 |
|---|
| 2025.10.14 | ₩27,682 | ₩27,829 | ₩27,396 | ₩27,656 | -0.10% | 7.9천 |
|---|
| 2025.10.13 | ₩27,380 | ₩27,815 | ₩27,380 | ₩27,589 | +0.76% | 6.4천 |
|---|
| 2025.10.10 | ₩27,870 | ₩28,458 | ₩27,361 | ₩27,575 | -1.06% | 1.5만 |
|---|
