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 | ₩22,893 | ₩23,188 | ₩22,893 | ₩22,920 | +0.12% | 2만 |
| 2026.10.08 | ₩22,920 | ₩22,960 | ₩22,746 | ₩22,893 | -0.12% | 2.1만 |
| 2026.10.07 | ₩22,759 | ₩23,027 | ₩22,434 | ₩22,987 | +1.00% | 3.1만 |
| 2026.10.06 | ₩22,759 | ₩23,188 | ₩22,558 | ₩22,799 | +0.18% | 4.2만 |
| 2026.10.05 | ₩22,947 | ₩23,121 | ₩22,598 | ₩22,826 | -0.53% | 4.4만 |
| 2026.10.02 | ₩23,094 | ₩23,483 | ₩22,592 | ₩23,121 | +0.12% | 5만 |
| 2026.10.01 | ₩22,732 | ₩23,094 | ₩22,303 | ₩22,954 | +0.97% | 2.1만 |
| 2026.09.30 | ₩22,786 | ₩23,296 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,202 |
| +1.82% |
| 7.8만 |
| 2026.09.29 | ₩22,974 | ₩23,148 | ₩22,358 | ₩22,598 | -1.63% | 2.6만 |
|---|
| 2026.09.28 | ₩23,094 | ₩23,363 | ₩22,935 | ₩22,960 | -0.58% | 1.7만 |
|---|
| 2026.09.25 | ₩22,933 | ₩23,282 | ₩22,933 | ₩23,282 | +1.52% | 2.2만 |
|---|
| 2026.09.24 | ₩22,974 | ₩23,363 | ₩22,893 | ₩23,027 | +0.23% | 3.3만 |
|---|
| 2026.09.23 | ₩23,282 | ₩23,322 | ₩22,974 | ₩23,148 | -0.58% | 2.8만 |
|---|
| 2026.09.22 | ₩23,571 | ₩23,728 | ₩23,242 | ₩23,309 | -1.11% | 2만 |
|---|
| 2026.09.21 | ₩23,483 | ₩23,805 | ₩23,269 | ₩23,349 | -0.57% | 2.7만 |
|---|
| 2026.09.18 | ₩23,470 | ₩23,792 | ₩23,027 | ₩23,336 | -0.57% | 7.9만 |
|---|
| 2026.09.17 | ₩23,604 | ₩23,859 | ₩23,416 | ₩23,470 | -0.57% | 2.2만 |
|---|
| 2026.09.16 | ₩23,229 | ₩23,631 | ₩23,135 | ₩23,604 | +1.62% | 10.5만 |
|---|
| 2026.09.15 | ₩23,738 | ₩23,913 | ₩22,920 | ₩23,175 | -2.37% | 17.9만 |
|---|
| 2026.09.14 | ₩23,845 | ₩24,201 | ₩23,845 | ₩24,053 | +0.87% | 3.2만 |
|---|
| 2026.09.11 | ₩23,966 | ₩24,248 | ₩23,966 | ₩24,006 | +0.17% | 1.9만 |
|---|
| 2026.09.10 | ₩23,792 | ₩24,221 | ₩23,778 | ₩23,939 | +0.62% | 4만 |
|---|
| 2026.09.09 | ₩23,980 | ₩24,052 | ₩23,872 | ₩23,872 | -0.45% | 4.1만 |
|---|
| 2026.09.08 | ₩23,859 | ₩24,047 | ₩23,859 | ₩23,986 | +0.53% | 2만 |
|---|
| 2026.09.04 | ₩23,886 | ₩24,006 | ₩23,804 | ₩23,939 | +0.23% | 1.9만 |
|---|
| 2026.09.03 | ₩24,033 | ₩24,143 | ₩23,913 | ₩23,913 | -0.50% | 1.7만 |
|---|
| 2026.09.02 | ₩24,020 | ₩24,208 | ₩23,899 | ₩23,926 | -0.39% | 4.2만 |
|---|
| 2026.09.01 | ₩24,194 | ₩24,610 | ₩23,939 | ₩24,040 | -0.64% | 2.7만 |
|---|
| 2026.08.31 | ₩24,529 | ₩24,678 | ₩24,261 | ₩24,409 | -0.49% | 3.6만 |
|---|
| 2026.08.28 | ₩24,623 | ₩25,039 | ₩24,570 | ₩24,583 | -0.16% | 8.1천 |
|---|
| 2026.08.27 | ₩24,757 | ₩24,994 | ₩24,543 | ₩24,650 | -0.43% | 7.1천 |
|---|
| 2026.08.26 | ₩24,811 | ₩24,811 | ₩24,583 | ₩24,583 | -0.92% | 9.6천 |
|---|
| 2026.08.25 | ₩24,811 | ₩24,825 | ₩24,610 | ₩24,677 | -0.54% | 1.3만 |
|---|
| 2026.08.24 | ₩24,597 | ₩24,771 | ₩24,556 | ₩24,771 | +0.71% | 1.4만 |
|---|
| 2026.08.21 | ₩24,851 | ₩25,052 | ₩24,570 | ₩24,570 | -1.13% | 1.5만 |
|---|
| 2026.08.20 | ₩24,731 | ₩24,771 | ₩24,553 | ₩24,757 | +0.11% | 1.2만 |
|---|
| 2026.08.19 | ₩24,878 | ₩25,035 | ₩24,690 | ₩24,731 | -0.59% | 1.6만 |
|---|
| 2026.08.18 | ₩24,825 | ₩24,886 | ₩24,517 | ₩24,757 | -0.27% | 2.5만 |
|---|
| 2026.08.17 | ₩25,012 | ₩25,086 | ₩24,953 | ₩25,012 | 0.00% | 2.4만 |
|---|
| 2026.08.14 | ₩25,039 | ₩25,158 | ₩25,012 | ₩25,094 | +0.22% | 5.2천 |
|---|
| 2026.08.13 | ₩25,079 | ₩25,206 | ₩25,012 | ₩25,039 | -0.16% | 1.8만 |
|---|
| 2026.08.12 | ₩25,066 | ₩25,260 | ₩25,052 | ₩25,052 | -0.05% | 1.3만 |
|---|
| 2026.08.11 | ₩25,106 | ₩25,278 | ₩25,066 | ₩25,079 | -0.11% | 1.4만 |
|---|
| 2026.08.10 | ₩25,280 | ₩25,347 | ₩25,146 | ₩25,160 | -0.48% | 8.6천 |
|---|
| 2026.08.07 | ₩25,307 | ₩25,361 | ₩25,146 | ₩25,280 | -0.11% | 8.8천 |
|---|
| 2026.08.06 | ₩25,334 | ₩25,468 | ₩25,280 | ₩25,280 | -0.21% | 4.1만 |
|---|
| 2026.08.05 | ₩25,482 | ₩25,535 | ₩25,388 | ₩25,388 | -0.37% | 1.5만 |
|---|
| 2026.08.04 | ₩25,468 | ₩25,656 | ₩25,468 | ₩25,482 | +0.05% | 2.1만 |
|---|
| 2026.08.03 | ₩25,482 | ₩25,619 | ₩25,361 | ₩25,468 | -0.05% | 7.9천 |
|---|
| 2026.07.31 | ₩25,160 | ₩25,549 | ₩25,160 | ₩25,535 | +1.49% | 8.2만 |
|---|
| 2026.07.30 | ₩25,026 | ₩25,321 | ₩25,026 | ₩25,321 | +1.18% | 7.8천 |
|---|
| 2026.07.29 | ₩25,052 | ₩25,240 | ₩25,026 | ₩25,213 | +0.64% | 1.6만 |
|---|
| 2026.07.28 | ₩24,999 | ₩25,200 | ₩24,999 | ₩25,187 | +0.75% | 1.3만 |
|---|
| 2026.07.27 | ₩25,039 | ₩25,133 | ₩25,012 | ₩25,079 | +0.16% | 1.7만 |
|---|
| 2026.07.24 | ₩25,173 | ₩25,173 | ₩24,878 | ₩25,012 | -0.64% | 7.7만 |
|---|
| 2026.07.23 | ₩25,052 | ₩25,052 | ₩24,905 | ₩25,026 | -0.11% | 1.5만 |
|---|
| 2026.07.22 | ₩25,200 | ₩25,200 | ₩25,052 | ₩25,079 | -0.48% | 1.5만 |
|---|
| 2026.07.21 | ₩25,294 | ₩25,388 | ₩25,227 | ₩25,227 | -0.27% | 1.1만 |
|---|
| 2026.07.20 | ₩25,388 | ₩25,401 | ₩25,254 | ₩25,280 | -0.42% | 2.1만 |
|---|
| 2026.07.17 | ₩25,267 | ₩25,348 | ₩25,254 | ₩25,321 | +0.21% | 2.5만 |
|---|
| 2026.07.16 | ₩25,254 | ₩25,535 | ₩25,254 | ₩25,415 | +0.64% | 4.5만 |
|---|
| 2026.07.15 | ₩25,254 | ₩25,482 | ₩25,254 | ₩25,354 | +0.40% | 1만 |
|---|
| 2026.07.14 | ₩25,294 | ₩25,441 | ₩25,254 | ₩25,334 | +0.16% | 8.3천 |
|---|
| 2026.07.13 | ₩25,482 | ₩25,508 | ₩25,242 | ₩25,348 | -0.53% | 1만 |
|---|
| 2026.07.10 | ₩25,482 | ₩25,522 | ₩25,348 | ₩25,428 | -0.21% | 1.1만 |
|---|
| 2026.07.09 | ₩25,334 | ₩25,522 | ₩25,334 | ₩25,482 | +0.58% | 9.3천 |
|---|
| 2026.07.08 | ₩25,669 | ₩25,669 | ₩25,321 | ₩25,334 | -1.31% | 2.3만 |
|---|
| 2026.07.07 | ₩25,562 | ₩25,656 | ₩25,521 | ₩25,521 | -0.16% | 3만 |
|---|
| 2026.07.06 | ₩25,334 | ₩25,602 | ₩25,334 | ₩25,562 | +0.90% | 3.6만 |
|---|
| 2026.07.02 | ₩25,267 | ₩25,428 | ₩25,220 | ₩25,428 | +0.64% | 1.3만 |
|---|
| 2026.07.01 | ₩25,052 | ₩25,374 | ₩25,052 | ₩25,307 | +1.02% | 1.6만 |
|---|
| 2026.06.30 | ₩25,066 | ₩25,200 | ₩24,905 | ₩25,146 | +0.32% | 27.4만 |
|---|
| 2026.06.29 | ₩24,878 | ₩25,133 | ₩24,865 | ₩25,026 | +0.59% | 2.7만 |
|---|
| 2026.06.26 | ₩24,811 | ₩24,972 | ₩24,664 | ₩24,838 | +0.11% | 3.1만 |
|---|
| 2026.06.25 | ₩24,959 | ₩25,079 | ₩24,851 | ₩24,851 | -0.43% | 1.5만 |
|---|
| 2026.06.24 | ₩25,039 | ₩25,093 | ₩24,892 | ₩25,012 | -0.11% | 2.4만 |
|---|
| 2026.06.23 | ₩25,052 | ₩25,160 | ₩24,999 | ₩24,999 | -0.21% | 4.2만 |
|---|
| 2026.06.22 | ₩25,348 | ₩25,408 | ₩25,120 | ₩25,120 | -0.90% | 1.7만 |
|---|
| 2026.06.18 | ₩25,415 | ₩25,468 | ₩25,334 | ₩25,374 | -0.16% | 2.9만 |
|---|
| 2026.06.17 | ₩25,415 | ₩25,522 | ₩25,307 | ₩25,307 | -0.42% | 3만 |
|---|
| 2026.06.16 | ₩25,508 | ₩25,522 | ₩25,374 | ₩25,428 | -0.32% | 1.9만 |
|---|
| 2026.06.15 | ₩25,321 | ₩25,508 | ₩25,280 | ₩25,508 | +0.74% | 2.2만 |
|---|
| 2026.06.12 | ₩25,508 | ₩25,696 | ₩25,508 | ₩25,696 | +0.74% | 1.2만 |
|---|
| 2026.06.11 | ₩25,388 | ₩25,693 | ₩25,388 | ₩25,628 | +0.95% | 1.4만 |
|---|
| 2026.06.10 | ₩25,307 | ₩25,428 | ₩25,280 | ₩25,388 | +0.32% | 2.1만 |
|---|
| 2026.06.09 | ₩25,401 | ₩25,495 | ₩25,254 | ₩25,388 | -0.05% | 1.9만 |
|---|
| 2026.06.08 | ₩25,455 | ₩25,562 | ₩25,361 | ₩25,462 | +0.03% | 1.3만 |
|---|
| 2026.06.05 | ₩25,441 | ₩25,547 | ₩25,348 | ₩25,468 | +0.11% | 1.6만 |
|---|
| 2026.06.04 | ₩25,428 | ₩25,669 | ₩25,428 | ₩25,582 | +0.61% | 2.9만 |
|---|
| 2026.06.03 | ₩25,566 | ₩25,747 | ₩25,361 | ₩25,562 | -0.01% | 3만 |
|---|
| 2026.06.02 | ₩25,643 | ₩25,750 | ₩25,643 | ₩25,669 | +0.10% | 1.6만 |
|---|
| 2026.06.01 | ₩25,656 | ₩25,763 | ₩25,616 | ₩25,763 | +0.42% | 9.9천 |
|---|
| 2026.05.29 | ₩25,857 | ₩25,857 | ₩25,656 | ₩25,656 | -0.78% | 3.2만 |
|---|
| 2026.05.28 | ₩25,656 | ₩25,857 | ₩25,656 | ₩25,857 | +0.78% | 4.9천 |
|---|
| 2026.05.27 | ₩25,830 | ₩25,830 | ₩25,616 | ₩25,777 | -0.21% | 7.3천 |
|---|
| 2026.05.26 | ₩25,589 | ₩25,763 | ₩25,576 | ₩25,649 | +0.24% | 9.3천 |
|---|
| 2026.05.22 | ₩25,576 | ₩25,656 | ₩25,455 | ₩25,596 | +0.08% | 5.2천 |
|---|
| 2026.05.21 | ₩25,508 | ₩25,624 | ₩25,348 | ₩25,576 | +0.26% | 1.5만 |
|---|
| 2026.05.20 | ₩25,522 | ₩25,710 | ₩25,522 | ₩25,549 | +0.11% | 9.5천 |
|---|
| 2026.05.19 | ₩25,683 | ₩25,750 | ₩25,508 | ₩25,616 | -0.26% | 2.2만 |
|---|
| 2026.05.18 | ₩25,884 | ₩25,884 | ₩25,664 | ₩25,750 | -0.52% | 1.4만 |
|---|
| 2026.05.15 | ₩25,844 | ₩25,884 | ₩25,750 | ₩25,777 | -0.26% | 6.1천 |
|---|
| 2026.05.14 | ₩26,018 | ₩26,099 | ₩25,978 | ₩25,978 | -0.15% | 2.4만 |
|---|
| 2026.05.13 | ₩25,978 | ₩26,085 | ₩25,978 | ₩26,018 | +0.16% | 9.5천 |
|---|
| 2026.05.12 | ₩26,056 | ₩26,085 | ₩26,005 | ₩26,005 | -0.20% | 4.9천 |
|---|
| 2026.05.11 | ₩26,112 | ₩26,179 | ₩26,058 | ₩26,058 | -0.21% | 9.2천 |
|---|
| 2026.05.08 | ₩26,085 | ₩26,125 | ₩25,911 | ₩26,112 | +0.10% | 1.2만 |
|---|
| 2026.05.07 | ₩25,884 | ₩26,052 | ₩25,884 | ₩26,032 | +0.57% | 1.9만 |
|---|
| 2026.05.06 | ₩25,844 | ₩26,005 | ₩25,844 | ₩25,951 | +0.42% | 6.1천 |
|---|
| 2026.05.05 | ₩25,750 | ₩25,938 | ₩25,750 | ₩25,844 | +0.36% | 1.7만 |
|---|
| 2026.05.04 | ₩25,804 | ₩25,951 | ₩25,710 | ₩25,745 | -0.23% | 1.6만 |
|---|
| 2026.05.01 | ₩25,964 | ₩25,964 | ₩25,790 | ₩25,871 | -0.36% | 5.8천 |
|---|
| 2026.04.30 | ₩25,750 | ₩25,991 | ₩25,750 | ₩25,790 | +0.16% | 1.5만 |
|---|
| 2026.04.29 | ₩25,871 | ₩25,985 | ₩25,852 | ₩25,897 | +0.10% | 1.1만 |
|---|
| 2026.04.28 | ₩25,844 | ₩26,032 | ₩25,844 | ₩25,991 | +0.57% | 6.5천 |
|---|
| 2026.04.27 | ₩26,072 | ₩26,112 | ₩25,884 | ₩26,018 | -0.21% | 9.2천 |
|---|
| 2026.04.24 | ₩26,005 | ₩26,085 | ₩25,830 | ₩26,038 | +0.13% | 1만 |
|---|
| 2026.04.23 | ₩25,804 | ₩26,005 | ₩25,804 | ₩25,964 | +0.62% | 1.4만 |
|---|
| 2026.04.22 | ₩25,763 | ₩25,991 | ₩25,763 | ₩25,924 | +0.62% | 7천 |
|---|
| 2026.04.21 | ₩25,750 | ₩26,005 | ₩25,750 | ₩25,830 | +0.31% | 7.5천 |
|---|
| 2026.04.20 | ₩25,844 | ₩25,924 | ₩25,736 | ₩25,924 | +0.31% | 9.5천 |
|---|
| 2026.04.17 | ₩25,844 | ₩26,031 | ₩25,844 | ₩25,844 | 0.00% | 1.9만 |
|---|
| 2026.04.16 | ₩26,005 | ₩26,005 | ₩25,804 | ₩25,804 | -0.77% | 9.2천 |
|---|
| 2026.04.15 | ₩25,683 | ₩25,951 | ₩25,683 | ₩25,857 | +0.68% | 1.4만 |
|---|
| 2026.04.14 | ₩25,830 | ₩25,938 | ₩25,643 | ₩25,750 | -0.31% | 9.5천 |
|---|
| 2026.04.13 | ₩25,388 | ₩25,790 | ₩25,388 | ₩25,710 | +1.27% | 4만 |
|---|
| 2026.04.10 | ₩25,629 | ₩25,643 | ₩25,428 | ₩25,522 | -0.42% | 8.1천 |
|---|
| 2026.04.09 | ₩25,562 | ₩25,562 | ₩25,368 | ₩25,535 | -0.10% | 1.2만 |
|---|
| 2026.04.08 | ₩25,401 | ₩25,482 | ₩25,307 | ₩25,482 | +0.32% | 0 |
|---|
| 2026.04.07 | ₩25,106 | ₩25,133 | ₩24,985 | ₩25,106 | 0.00% | 1.7만 |
|---|
| 2026.04.06 | ₩25,120 | ₩25,133 | ₩24,970 | ₩25,106 | -0.05% | 1.4만 |
|---|
| 2026.04.02 | ₩24,985 | ₩25,044 | ₩24,865 | ₩24,985 | 0.00% | 1.2만 |
|---|
| 2026.04.01 | ₩24,959 | ₩25,166 | ₩24,865 | ₩25,012 | +0.21% | 1.8만 |
|---|
| 2026.03.31 | ₩24,945 | ₩25,146 | ₩24,838 | ₩24,959 | +0.05% | 39.5만 |
|---|
| 2026.03.30 | ₩25,508 | ₩25,508 | ₩24,918 | ₩24,932 | -2.26% | 9.6만 |
|---|
| 2026.03.27 | ₩25,455 | ₩25,455 | ₩25,052 | ₩25,348 | -0.42% | 1.6만 |
|---|
| 2026.03.26 | ₩25,589 | ₩25,736 | ₩25,267 | ₩25,522 | -0.26% | 1.6만 |
|---|
| 2026.03.25 | ₩25,508 | ₩25,770 | ₩25,508 | ₩25,589 | +0.32% | 2.1만 |
|---|
| 2026.03.24 | ₩25,388 | ₩25,643 | ₩25,348 | ₩25,522 | +0.53% | 2.5만 |
|---|
| 2026.03.23 | ₩25,207 | ₩25,616 | ₩25,207 | ₩25,549 | +1.35% | 1.7만 |
|---|
| 2026.03.20 | ₩25,329 | ₩25,576 | ₩25,039 | ₩25,348 | +0.08% | 2.4만 |
|---|
| 2026.03.19 | ₩25,482 | ₩25,656 | ₩25,482 | ₩25,549 | +0.26% | 1.2만 |
|---|
| 2026.03.18 | ₩25,750 | ₩25,857 | ₩25,562 | ₩25,576 | -0.68% | 9.6천 |
|---|
| 2026.03.17 | ₩25,750 | ₩25,884 | ₩25,643 | ₩25,750 | 0.00% | 1만 |
|---|
| 2026.03.16 | ₩25,683 | ₩25,839 | ₩25,616 | ₩25,710 | +0.10% | 1.4만 |
|---|
| 2026.03.13 | ₩26,139 | ₩26,139 | ₩25,964 | ₩26,045 | -0.36% | 1.4만 |
|---|
| 2026.03.12 | ₩26,365 | ₩26,366 | ₩25,951 | ₩26,005 | -1.37% | 3.6만 |
|---|
| 2026.03.11 | ₩26,324 | ₩26,435 | ₩26,219 | ₩26,233 | -0.35% | 7.9천 |
|---|
| 2026.03.10 | ₩26,326 | ₩26,461 | ₩26,239 | ₩26,420 | +0.36% | 2.1만 |
|---|
| 2026.03.09 | ₩26,246 | ₩26,364 | ₩26,085 | ₩26,300 | +0.20% | 4 |
|---|
| 2026.03.06 | ₩26,394 | ₩26,461 | ₩26,286 | ₩26,353 | -0.15% | 4 |
|---|
| 2026.03.05 | ₩26,514 | ₩26,514 | ₩26,380 | ₩26,501 | -0.05% | 4 |
|---|
| 2026.03.04 | ₩26,474 | ₩26,662 | ₩26,407 | ₩26,568 | +0.35% | 4 |
|---|
| 2026.03.03 | ₩26,648 | ₩26,648 | ₩26,407 | ₩26,474 | -0.65% | 4 |
|---|
| 2026.03.02 | ₩26,622 | ₩26,742 | ₩26,581 | ₩26,729 | +0.40% | 4 |
|---|
| 2026.02.27 | ₩26,984 | ₩26,997 | ₩26,447 | ₩26,622 | -1.34% | 4 |
|---|
| 2026.02.26 | ₩26,890 | ₩26,997 | ₩26,890 | ₩26,997 | +0.40% | 5.3천 |
|---|
| 2026.02.25 | ₩27,024 | ₩27,024 | ₩26,890 | ₩27,011 | -0.05% | 4 |
|---|
| 2026.02.24 | ₩26,970 | ₩27,011 | ₩26,890 | ₩26,984 | +0.05% | 4 |
|---|
| 2026.02.23 | ₩27,158 | ₩27,158 | ₩26,944 | ₩26,944 | -0.79% | 4 |
|---|
| 2026.02.20 | ₩26,970 | ₩27,171 | ₩26,970 | ₩27,145 | +0.65% | 1.1만 |
|---|
| 2026.02.19 | ₩26,917 | ₩27,104 | ₩26,854 | ₩27,104 | +0.70% | 1.2만 |
|---|
| 2026.02.18 | ₩26,769 | ₩27,051 | ₩26,769 | ₩27,011 | +0.90% | 1.1만 |
|---|
| 2026.02.17 | ₩26,635 | ₩26,930 | ₩26,635 | ₩26,903 | +1.01% | 1.9만 |
|---|
| 2026.02.13 | ₩26,608 | ₩26,716 | ₩26,488 | ₩26,716 | +0.40% | 1.9만 |
|---|
| 2026.02.12 | ₩26,501 | ₩26,648 | ₩26,380 | ₩26,506 | +0.02% | 2.4만 |
|---|
| 2026.02.11 | ₩26,300 | ₩26,608 | ₩26,273 | ₩26,581 | +1.07% | 1.2만 |
|---|
| 2026.02.10 | ₩26,501 | ₩26,501 | ₩26,367 | ₩26,501 | 0.00% | 1.2만 |
|---|
| 2026.02.09 | ₩26,340 | ₩26,434 | ₩26,246 | ₩26,374 | +0.13% | 2.4만 |
|---|
| 2026.02.06 | ₩26,286 | ₩26,377 | ₩26,246 | ₩26,260 | -0.10% | 1.3만 |
|---|
| 2026.02.05 | ₩26,434 | ₩26,434 | ₩26,246 | ₩26,260 | -0.66% | 1.5만 |
|---|
| 2026.02.04 | ₩26,394 | ₩26,480 | ₩26,353 | ₩26,385 | -0.03% | 8.1천 |
|---|
| 2026.02.03 | ₩26,568 | ₩26,568 | ₩26,353 | ₩26,354 | -0.81% | 1.4만 |
|---|
| 2026.02.02 | ₩26,548 | ₩26,729 | ₩26,474 | ₩26,568 | +0.07% | 1.4만 |
|---|
| 2026.01.30 | ₩26,528 | ₩26,702 | ₩26,434 | ₩26,635 | +0.40% | 1.8만 |
|---|
| 2026.01.29 | ₩26,528 | ₩26,689 | ₩26,528 | ₩26,541 | +0.05% | 2.8만 |
|---|
| 2026.01.28 | ₩26,662 | ₩26,823 | ₩26,595 | ₩26,615 | -0.18% | 1.7만 |
|---|
| 2026.01.27 | ₩26,756 | ₩26,823 | ₩26,648 | ₩26,662 | -0.35% | 9.6천 |
|---|
| 2026.01.26 | ₩26,702 | ₩26,850 | ₩26,622 | ₩26,760 | +0.22% | 2.5만 |
|---|
| 2026.01.23 | ₩26,528 | ₩26,756 | ₩26,528 | ₩26,695 | +0.63% | 2.2만 |
|---|
| 2026.01.22 | ₩26,541 | ₩26,648 | ₩26,340 | ₩26,608 | +0.25% | 1.5만 |
|---|
| 2026.01.21 | ₩26,407 | ₩26,555 | ₩26,273 | ₩26,521 | +0.43% | 1.5만 |
|---|
| 2026.01.20 | ₩26,434 | ₩26,541 | ₩26,246 | ₩26,327 | -0.41% | 4.2만 |
|---|
| 2026.01.16 | ₩26,662 | ₩26,662 | ₩26,488 | ₩26,622 | -0.15% | 1.2만 |
|---|
| 2026.01.15 | ₩26,461 | ₩26,662 | ₩26,461 | ₩26,648 | +0.71% | 3.8만 |
|---|
| 2026.01.14 | ₩26,367 | ₩26,474 | ₩26,313 | ₩26,434 | +0.25% | 1만 |
|---|
| 2026.01.13 | ₩26,313 | ₩26,461 | ₩26,246 | ₩26,461 | +0.56% | 2만 |
|---|
| 2026.01.12 | ₩26,286 | ₩26,407 | ₩26,233 | ₩26,313 | +0.10% | 2만 |
|---|
| 2026.01.09 | ₩26,333 | ₩26,447 | ₩26,233 | ₩26,327 | -0.03% | 2.1만 |
|---|
| 2026.01.08 | ₩26,394 | ₩26,474 | ₩26,235 | ₩26,327 | -0.25% | 1.3만 |
|---|
| 2026.01.07 | ₩26,461 | ₩26,474 | ₩26,271 | ₩26,474 | +0.05% | 3만 |
|---|
| 2026.01.06 | ₩26,327 | ₩26,360 | ₩26,219 | ₩26,353 | +0.10% | 2만 |
|---|
| 2026.01.05 | ₩26,260 | ₩26,662 | ₩26,260 | ₩26,380 | +0.46% | 5.5만 |
|---|
| 2026.01.02 | ₩25,958 | ₩26,286 | ₩25,924 | ₩26,260 | +1.16% | 3.5만 |
|---|
| 2025.12.31 | ₩25,830 | ₩25,951 | ₩25,763 | ₩25,897 | +0.26% | 26.4만 |
|---|
| 2025.12.30 | ₩25,884 | ₩25,891 | ₩25,804 | ₩25,844 | -0.16% | 8.2만 |
|---|
| 2025.12.29 | ₩25,817 | ₩26,018 | ₩25,817 | ₩25,924 | +0.42% | 3.2만 |
|---|
| 2025.12.26 | ₩25,844 | ₩26,005 | ₩25,790 | ₩25,857 | +0.05% | 2.4만 |
|---|
| 2025.12.24 | ₩25,844 | ₩25,897 | ₩25,763 | ₩25,817 | -0.10% | 1.6만 |
|---|
| 2025.12.23 | ₩25,844 | ₩26,005 | ₩25,830 | ₩25,844 | 0.00% | 4.8만 |
|---|
| 2025.12.22 | ₩26,085 | ₩26,112 | ₩25,911 | ₩25,911 | -0.67% | 3.4만 |
|---|
| 2025.12.19 | ₩26,152 | ₩26,206 | ₩26,011 | ₩26,018 | -0.51% | 3.4만 |
|---|
| 2025.12.18 | ₩26,192 | ₩26,501 | ₩26,085 | ₩26,206 | +0.05% | 4.1만 |
|---|
| 2025.12.17 | ₩26,179 | ₩26,327 | ₩26,072 | ₩26,192 | +0.05% | 4.7만 |
|---|
| 2025.12.16 | ₩26,072 | ₩26,300 | ₩26,072 | ₩26,300 | +0.87% | 3.7만 |
|---|
| 2025.12.15 | ₩26,313 | ₩26,313 | ₩25,991 | ₩26,152 | -0.61% | 5.6만 |
|---|
| 2025.12.12 | ₩26,608 | ₩26,809 | ₩26,454 | ₩26,461 | -0.55% | 3.4만 |
|---|
| 2025.12.11 | ₩26,568 | ₩26,809 | ₩26,568 | ₩26,809 | +0.91% | 3.1만 |
|---|
| 2025.12.10 | ₩26,474 | ₩26,614 | ₩26,474 | ₩26,568 | +0.35% | 5.4만 |
|---|
| 2025.12.09 | ₩26,327 | ₩26,608 | ₩26,327 | ₩26,474 | +0.56% | 8.5만 |
|---|
| 2025.12.08 | ₩26,353 | ₩26,501 | ₩26,237 | ₩26,340 | -0.05% | 4.9만 |
|---|
| 2025.12.05 | ₩26,454 | ₩26,486 | ₩26,179 | ₩26,327 | -0.48% | 3.4만 |
|---|
| 2025.12.04 | ₩26,340 | ₩26,488 | ₩26,236 | ₩26,488 | +0.56% | 2.3만 |
|---|
| 2025.12.03 | ₩26,327 | ₩26,501 | ₩26,327 | ₩26,461 | +0.51% | 3만 |
|---|
| 2025.12.02 | ₩26,581 | ₩26,581 | ₩26,220 | ₩26,461 | -0.45% | 2만 |
|---|
| 2025.12.01 | ₩26,380 | ₩26,599 | ₩26,380 | ₩26,514 | +0.51% | 3.3만 |
|---|
| 2025.11.28 | ₩26,608 | ₩26,621 | ₩26,461 | ₩26,461 | -0.55% | 4.2만 |
|---|
| 2025.11.26 | ₩26,501 | ₩26,675 | ₩26,474 | ₩26,608 | +0.40% | 1.8만 |
|---|
| 2025.11.25 | ₩26,555 | ₩26,742 | ₩26,380 | ₩26,528 | -0.10% | 2만 |
|---|
| 2025.11.24 | ₩26,420 | ₩26,608 | ₩26,420 | ₩26,501 | +0.30% | 1.1만 |
|---|
| 2025.11.21 | ₩26,313 | ₩26,528 | ₩26,313 | ₩26,447 | +0.51% | 2.3만 |
|---|
| 2025.11.20 | ₩26,461 | ₩26,635 | ₩26,313 | ₩26,338 | -0.46% | 2.6만 |
|---|
| 2025.11.19 | ₩26,474 | ₩26,474 | ₩26,353 | ₩26,447 | -0.10% | 2.1만 |
|---|
| 2025.11.18 | ₩26,313 | ₩26,501 | ₩26,313 | ₩26,474 | +0.61% | 2.4만 |
|---|
| 2025.11.17 | ₩26,716 | ₩26,756 | ₩26,286 | ₩26,474 | -0.90% | 2.3만 |
|---|
| 2025.11.14 | ₩26,729 | ₩26,836 | ₩26,635 | ₩26,662 | -0.25% | 2.1만 |
|---|
| 2025.11.13 | ₩26,944 | ₩26,944 | ₩26,581 | ₩26,635 | -1.14% | 1.8만 |
|---|
| 2025.11.12 | ₩27,102 | ₩27,102 | ₩26,876 | ₩26,879 | -0.82% | 1.1만 |
|---|
| 2025.11.11 | ₩27,158 | ₩27,198 | ₩26,930 | ₩27,064 | -0.35% | 1.8만 |
|---|
| 2025.11.10 | ₩27,145 | ₩27,145 | ₩26,836 | ₩27,050 | -0.35% | 1.2만 |
|---|
| 2025.11.07 | ₩26,957 | ₩27,064 | ₩26,836 | ₩26,944 | -0.05% | 1.6만 |
|---|
| 2025.11.06 | ₩27,011 | ₩27,245 | ₩26,970 | ₩27,011 | 0.00% | 1.1만 |
|---|
| 2025.11.05 | ₩27,011 | ₩27,171 | ₩27,011 | ₩27,091 | +0.30% | 1만 |
|---|
| 2025.11.04 | ₩27,104 | ₩27,138 | ₩26,954 | ₩27,011 | -0.35% | 1.8만 |
|---|
| 2025.11.03 | ₩27,359 | ₩27,440 | ₩27,118 | ₩27,212 | -0.54% | 1.5만 |
|---|
| 2025.10.31 | ₩27,896 | ₩28,003 | ₩27,292 | ₩27,346 | -1.97% | 4.4만 |
|---|
| 2025.10.30 | ₩28,030 | ₩28,057 | ₩27,614 | ₩27,748 | -1.00% | 1.2만 |
|---|
| 2025.10.29 | ₩28,244 | ₩28,244 | ₩28,030 | ₩28,104 | -0.50% | 1.2만 |
|---|
| 2025.10.28 | ₩28,191 | ₩28,338 | ₩28,151 | ₩28,202 | +0.04% | 1.2만 |
|---|
| 2025.10.27 | ₩28,313 | ₩28,313 | ₩28,124 | ₩28,124 | -0.67% | 1.3만 |
|---|
| 2025.10.24 | ₩28,137 | ₩28,365 | ₩28,124 | ₩28,189 | +0.18% | 8천 |
|---|
| 2025.10.23 | ₩28,258 | ₩28,285 | ₩28,124 | ₩28,137 | -0.43% | 6.4천 |
|---|
| 2025.10.22 | ₩28,379 | ₩28,379 | ₩28,137 | ₩28,237 | -0.50% | 1.2만 |
|---|
| 2025.10.21 | ₩28,137 | ₩28,379 | ₩28,137 | ₩28,285 | +0.52% | 5.2천 |
|---|
| 2025.10.20 | ₩28,124 | ₩28,271 | ₩28,124 | ₩28,171 | +0.17% | 8.9천 |
|---|
| 2025.10.17 | ₩28,177 | ₩28,177 | ₩27,963 | ₩27,990 | -0.67% | 1만 |
|---|
| 2025.10.16 | ₩27,963 | ₩28,204 | ₩27,842 | ₩28,083 | +0.43% | 1.6만 |
|---|
| 2025.10.15 | ₩27,829 | ₩27,963 | ₩27,829 | ₩27,936 | +0.39% | 1.2만 |
|---|
| 2025.10.14 | ₩27,762 | ₩27,909 | ₩27,474 | ₩27,735 | -0.10% | 7.9천 |
|---|
| 2025.10.13 | ₩27,458 | ₩27,895 | ₩27,458 | ₩27,668 | +0.76% | 6.4천 |
|---|
| 2025.10.10 | ₩27,949 | ₩28,539 | ₩27,440 | ₩27,654 | -1.06% | 1.5만 |
|---|
