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 | ₩22,822 | ₩23,116 | ₩22,822 | ₩22,849 | +0.12% | 2만 |
| 2026.10.08 | ₩22,849 | ₩22,889 | ₩22,675 | ₩22,822 | -0.12% | 2.1만 |
| 2026.10.07 | ₩22,688 | ₩22,956 | ₩22,364 | ₩22,915 | +1.00% | 3.1만 |
| 2026.10.06 | ₩22,688 | ₩23,116 | ₩22,488 | ₩22,728 | +0.18% | 4.2만 |
| 2026.10.05 | ₩22,875 | ₩23,049 | ₩22,528 | ₩22,755 | -0.53% | 4.4만 |
| 2026.10.02 | ₩23,022 | ₩23,410 | ₩22,521 | ₩23,049 | +0.12% | 5만 |
| 2026.10.01 | ₩22,661 | ₩23,022 | ₩22,234 | ₩22,882 | +0.97% | 2.1만 |
| 2026.09.30 | ₩22,715 | ₩23,223 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,129 |
| +1.82% |
| 7.8만 |
| 2026.09.29 | ₩22,902 | ₩23,076 | ₩22,288 | ₩22,528 | -1.63% | 2.6만 |
|---|
| 2026.09.28 | ₩23,022 | ₩23,290 | ₩22,864 | ₩22,889 | -0.58% | 1.7만 |
|---|
| 2026.09.25 | ₩22,862 | ₩23,210 | ₩22,862 | ₩23,210 | +1.52% | 2.2만 |
|---|
| 2026.09.24 | ₩22,902 | ₩23,290 | ₩22,822 | ₩22,956 | +0.23% | 3.3만 |
|---|
| 2026.09.23 | ₩23,210 | ₩23,250 | ₩22,902 | ₩23,076 | -0.58% | 2.8만 |
|---|
| 2026.09.22 | ₩23,497 | ₩23,654 | ₩23,170 | ₩23,236 | -1.11% | 2만 |
|---|
| 2026.09.21 | ₩23,410 | ₩23,731 | ₩23,196 | ₩23,276 | -0.57% | 2.7만 |
|---|
| 2026.09.18 | ₩23,397 | ₩23,718 | ₩22,956 | ₩23,263 | -0.57% | 7.9만 |
|---|
| 2026.09.17 | ₩23,530 | ₩23,785 | ₩23,343 | ₩23,397 | -0.57% | 2.2만 |
|---|
| 2026.09.16 | ₩23,156 | ₩23,557 | ₩23,063 | ₩23,530 | +1.62% | 10.5만 |
|---|
| 2026.09.15 | ₩23,664 | ₩23,838 | ₩22,849 | ₩23,103 | -2.37% | 17.9만 |
|---|
| 2026.09.14 | ₩23,771 | ₩24,125 | ₩23,771 | ₩23,978 | +0.87% | 3.2만 |
|---|
| 2026.09.11 | ₩23,891 | ₩24,172 | ₩23,891 | ₩23,932 | +0.17% | 1.9만 |
|---|
| 2026.09.10 | ₩23,718 | ₩24,145 | ₩23,704 | ₩23,865 | +0.62% | 4만 |
|---|
| 2026.09.09 | ₩23,905 | ₩23,977 | ₩23,798 | ₩23,798 | -0.45% | 4.1만 |
|---|
| 2026.09.08 | ₩23,785 | ₩23,972 | ₩23,785 | ₩23,912 | +0.53% | 2만 |
|---|
| 2026.09.04 | ₩23,811 | ₩23,932 | ₩23,730 | ₩23,865 | +0.23% | 1.9만 |
|---|
| 2026.09.03 | ₩23,958 | ₩24,067 | ₩23,838 | ₩23,838 | -0.50% | 1.7만 |
|---|
| 2026.09.02 | ₩23,945 | ₩24,132 | ₩23,825 | ₩23,851 | -0.39% | 4.2만 |
|---|
| 2026.09.01 | ₩24,119 | ₩24,533 | ₩23,865 | ₩23,965 | -0.64% | 2.7만 |
|---|
| 2026.08.31 | ₩24,453 | ₩24,601 | ₩24,186 | ₩24,333 | -0.49% | 3.6만 |
|---|
| 2026.08.28 | ₩24,547 | ₩24,961 | ₩24,493 | ₩24,507 | -0.16% | 8.1천 |
|---|
| 2026.08.27 | ₩24,680 | ₩24,916 | ₩24,466 | ₩24,573 | -0.43% | 7.1천 |
|---|
| 2026.08.26 | ₩24,734 | ₩24,734 | ₩24,506 | ₩24,506 | -0.92% | 9.6천 |
|---|
| 2026.08.25 | ₩24,734 | ₩24,747 | ₩24,533 | ₩24,600 | -0.54% | 1.3만 |
|---|
| 2026.08.24 | ₩24,520 | ₩24,694 | ₩24,480 | ₩24,694 | +0.71% | 1.4만 |
|---|
| 2026.08.21 | ₩24,774 | ₩24,974 | ₩24,493 | ₩24,493 | -1.13% | 1.5만 |
|---|
| 2026.08.20 | ₩24,654 | ₩24,694 | ₩24,477 | ₩24,680 | +0.11% | 1.2만 |
|---|
| 2026.08.19 | ₩24,801 | ₩24,957 | ₩24,613 | ₩24,654 | -0.59% | 1.6만 |
|---|
| 2026.08.18 | ₩24,747 | ₩24,808 | ₩24,440 | ₩24,680 | -0.27% | 2.5만 |
|---|
| 2026.08.17 | ₩24,934 | ₩25,008 | ₩24,876 | ₩24,934 | 0.00% | 2.4만 |
|---|
| 2026.08.14 | ₩24,961 | ₩25,079 | ₩24,934 | ₩25,016 | +0.22% | 5.2천 |
|---|
| 2026.08.13 | ₩25,001 | ₩25,128 | ₩24,934 | ₩24,961 | -0.16% | 1.8만 |
|---|
| 2026.08.12 | ₩24,988 | ₩25,182 | ₩24,974 | ₩24,974 | -0.05% | 1.3만 |
|---|
| 2026.08.11 | ₩25,028 | ₩25,199 | ₩24,988 | ₩25,001 | -0.11% | 1.4만 |
|---|
| 2026.08.10 | ₩25,202 | ₩25,268 | ₩25,068 | ₩25,081 | -0.48% | 8.6천 |
|---|
| 2026.08.07 | ₩25,228 | ₩25,282 | ₩25,068 | ₩25,202 | -0.11% | 8.8천 |
|---|
| 2026.08.06 | ₩25,255 | ₩25,389 | ₩25,202 | ₩25,202 | -0.21% | 4.1만 |
|---|
| 2026.08.05 | ₩25,402 | ₩25,456 | ₩25,309 | ₩25,309 | -0.37% | 1.5만 |
|---|
| 2026.08.04 | ₩25,389 | ₩25,576 | ₩25,389 | ₩25,402 | +0.05% | 2.1만 |
|---|
| 2026.08.03 | ₩25,402 | ₩25,539 | ₩25,282 | ₩25,389 | -0.05% | 7.9천 |
|---|
| 2026.07.31 | ₩25,081 | ₩25,469 | ₩25,081 | ₩25,456 | +1.49% | 8.2만 |
|---|
| 2026.07.30 | ₩24,948 | ₩25,242 | ₩24,948 | ₩25,242 | +1.18% | 7.8천 |
|---|
| 2026.07.29 | ₩24,974 | ₩25,162 | ₩24,948 | ₩25,135 | +0.64% | 1.6만 |
|---|
| 2026.07.28 | ₩24,921 | ₩25,121 | ₩24,921 | ₩25,108 | +0.75% | 1.3만 |
|---|
| 2026.07.27 | ₩24,961 | ₩25,055 | ₩24,934 | ₩25,001 | +0.16% | 1.7만 |
|---|
| 2026.07.24 | ₩25,095 | ₩25,095 | ₩24,801 | ₩24,934 | -0.64% | 7.7만 |
|---|
| 2026.07.23 | ₩24,974 | ₩24,974 | ₩24,827 | ₩24,948 | -0.11% | 1.5만 |
|---|
| 2026.07.22 | ₩25,121 | ₩25,121 | ₩24,974 | ₩25,001 | -0.48% | 1.5만 |
|---|
| 2026.07.21 | ₩25,215 | ₩25,309 | ₩25,148 | ₩25,148 | -0.27% | 1.1만 |
|---|
| 2026.07.20 | ₩25,309 | ₩25,322 | ₩25,175 | ₩25,202 | -0.42% | 2.1만 |
|---|
| 2026.07.17 | ₩25,188 | ₩25,269 | ₩25,175 | ₩25,242 | +0.21% | 2.5만 |
|---|
| 2026.07.16 | ₩25,175 | ₩25,456 | ₩25,175 | ₩25,335 | +0.64% | 4.5만 |
|---|
| 2026.07.15 | ₩25,175 | ₩25,402 | ₩25,175 | ₩25,275 | +0.40% | 1만 |
|---|
| 2026.07.14 | ₩25,215 | ₩25,362 | ₩25,175 | ₩25,255 | +0.16% | 8.3천 |
|---|
| 2026.07.13 | ₩25,402 | ₩25,429 | ₩25,163 | ₩25,269 | -0.53% | 1만 |
|---|
| 2026.07.10 | ₩25,402 | ₩25,442 | ₩25,269 | ₩25,349 | -0.21% | 1.1만 |
|---|
| 2026.07.09 | ₩25,255 | ₩25,442 | ₩25,255 | ₩25,402 | +0.58% | 9.3천 |
|---|
| 2026.07.08 | ₩25,589 | ₩25,589 | ₩25,242 | ₩25,255 | -1.31% | 2.3만 |
|---|
| 2026.07.07 | ₩25,483 | ₩25,576 | ₩25,441 | ₩25,441 | -0.16% | 3만 |
|---|
| 2026.07.06 | ₩25,255 | ₩25,523 | ₩25,255 | ₩25,482 | +0.90% | 3.6만 |
|---|
| 2026.07.02 | ₩25,188 | ₩25,349 | ₩25,142 | ₩25,349 | +0.64% | 1.3만 |
|---|
| 2026.07.01 | ₩24,974 | ₩25,295 | ₩24,974 | ₩25,228 | +1.02% | 1.6만 |
|---|
| 2026.06.30 | ₩24,988 | ₩25,121 | ₩24,827 | ₩25,068 | +0.32% | 27.4만 |
|---|
| 2026.06.29 | ₩24,801 | ₩25,055 | ₩24,787 | ₩24,948 | +0.59% | 2.7만 |
|---|
| 2026.06.26 | ₩24,734 | ₩24,894 | ₩24,587 | ₩24,760 | +0.11% | 3.1만 |
|---|
| 2026.06.25 | ₩24,881 | ₩25,001 | ₩24,774 | ₩24,774 | -0.43% | 1.5만 |
|---|
| 2026.06.24 | ₩24,961 | ₩25,014 | ₩24,814 | ₩24,934 | -0.11% | 2.4만 |
|---|
| 2026.06.23 | ₩24,974 | ₩25,081 | ₩24,921 | ₩24,921 | -0.21% | 4.2만 |
|---|
| 2026.06.22 | ₩25,269 | ₩25,329 | ₩25,041 | ₩25,041 | -0.90% | 1.7만 |
|---|
| 2026.06.18 | ₩25,335 | ₩25,389 | ₩25,255 | ₩25,295 | -0.16% | 2.9만 |
|---|
| 2026.06.17 | ₩25,335 | ₩25,442 | ₩25,228 | ₩25,228 | -0.42% | 3만 |
|---|
| 2026.06.16 | ₩25,429 | ₩25,442 | ₩25,295 | ₩25,349 | -0.32% | 1.9만 |
|---|
| 2026.06.15 | ₩25,242 | ₩25,429 | ₩25,202 | ₩25,429 | +0.74% | 2.2만 |
|---|
| 2026.06.12 | ₩25,429 | ₩25,616 | ₩25,429 | ₩25,616 | +0.74% | 1.2만 |
|---|
| 2026.06.11 | ₩25,309 | ₩25,613 | ₩25,309 | ₩25,548 | +0.95% | 1.4만 |
|---|
| 2026.06.10 | ₩25,228 | ₩25,349 | ₩25,202 | ₩25,309 | +0.32% | 2.1만 |
|---|
| 2026.06.09 | ₩25,322 | ₩25,416 | ₩25,175 | ₩25,309 | -0.05% | 1.9만 |
|---|
| 2026.06.08 | ₩25,376 | ₩25,482 | ₩25,282 | ₩25,382 | +0.03% | 1.3만 |
|---|
| 2026.06.05 | ₩25,362 | ₩25,467 | ₩25,269 | ₩25,389 | +0.11% | 1.6만 |
|---|
| 2026.06.04 | ₩25,349 | ₩25,589 | ₩25,349 | ₩25,503 | +0.61% | 2.9만 |
|---|
| 2026.06.03 | ₩25,486 | ₩25,667 | ₩25,282 | ₩25,482 | -0.01% | 3만 |
|---|
| 2026.06.02 | ₩25,563 | ₩25,670 | ₩25,563 | ₩25,589 | +0.10% | 1.6만 |
|---|
| 2026.06.01 | ₩25,576 | ₩25,683 | ₩25,536 | ₩25,683 | +0.42% | 9.9천 |
|---|
| 2026.05.29 | ₩25,777 | ₩25,777 | ₩25,576 | ₩25,576 | -0.78% | 3.2만 |
|---|
| 2026.05.28 | ₩25,576 | ₩25,777 | ₩25,576 | ₩25,777 | +0.78% | 4.9천 |
|---|
| 2026.05.27 | ₩25,750 | ₩25,750 | ₩25,536 | ₩25,696 | -0.21% | 7.3천 |
|---|
| 2026.05.26 | ₩25,509 | ₩25,683 | ₩25,496 | ₩25,569 | +0.24% | 9.3천 |
|---|
| 2026.05.22 | ₩25,496 | ₩25,576 | ₩25,376 | ₩25,516 | +0.08% | 5.2천 |
|---|
| 2026.05.21 | ₩25,429 | ₩25,544 | ₩25,269 | ₩25,496 | +0.26% | 1.5만 |
|---|
| 2026.05.20 | ₩25,442 | ₩25,630 | ₩25,442 | ₩25,469 | +0.11% | 9.5천 |
|---|
| 2026.05.19 | ₩25,603 | ₩25,670 | ₩25,429 | ₩25,536 | -0.26% | 2.2만 |
|---|
| 2026.05.18 | ₩25,803 | ₩25,803 | ₩25,584 | ₩25,670 | -0.52% | 1.4만 |
|---|
| 2026.05.15 | ₩25,763 | ₩25,803 | ₩25,670 | ₩25,696 | -0.26% | 6.1천 |
|---|
| 2026.05.14 | ₩25,937 | ₩26,017 | ₩25,897 | ₩25,897 | -0.15% | 2.4만 |
|---|
| 2026.05.13 | ₩25,897 | ₩26,004 | ₩25,897 | ₩25,937 | +0.16% | 9.5천 |
|---|
| 2026.05.12 | ₩25,974 | ₩26,004 | ₩25,924 | ₩25,924 | -0.20% | 4.9천 |
|---|
| 2026.05.11 | ₩26,031 | ₩26,097 | ₩25,977 | ₩25,977 | -0.21% | 9.2천 |
|---|
| 2026.05.08 | ₩26,004 | ₩26,044 | ₩25,830 | ₩26,031 | +0.10% | 1.2만 |
|---|
| 2026.05.07 | ₩25,803 | ₩25,970 | ₩25,803 | ₩25,950 | +0.57% | 1.9만 |
|---|
| 2026.05.06 | ₩25,763 | ₩25,924 | ₩25,763 | ₩25,870 | +0.42% | 6.1천 |
|---|
| 2026.05.05 | ₩25,670 | ₩25,857 | ₩25,670 | ₩25,763 | +0.36% | 1.7만 |
|---|
| 2026.05.04 | ₩25,723 | ₩25,870 | ₩25,630 | ₩25,665 | -0.23% | 1.6만 |
|---|
| 2026.05.01 | ₩25,884 | ₩25,884 | ₩25,710 | ₩25,790 | -0.36% | 5.8천 |
|---|
| 2026.04.30 | ₩25,670 | ₩25,910 | ₩25,670 | ₩25,710 | +0.16% | 1.5만 |
|---|
| 2026.04.29 | ₩25,790 | ₩25,904 | ₩25,771 | ₩25,817 | +0.10% | 1.1만 |
|---|
| 2026.04.28 | ₩25,763 | ₩25,950 | ₩25,763 | ₩25,910 | +0.57% | 6.5천 |
|---|
| 2026.04.27 | ₩25,991 | ₩26,031 | ₩25,803 | ₩25,937 | -0.21% | 9.2천 |
|---|
| 2026.04.24 | ₩25,924 | ₩26,004 | ₩25,750 | ₩25,957 | +0.13% | 1만 |
|---|
| 2026.04.23 | ₩25,723 | ₩25,924 | ₩25,723 | ₩25,884 | +0.62% | 1.4만 |
|---|
| 2026.04.22 | ₩25,683 | ₩25,910 | ₩25,683 | ₩25,843 | +0.62% | 7천 |
|---|
| 2026.04.21 | ₩25,670 | ₩25,924 | ₩25,670 | ₩25,750 | +0.31% | 7.5천 |
|---|
| 2026.04.20 | ₩25,763 | ₩25,843 | ₩25,656 | ₩25,843 | +0.31% | 9.5천 |
|---|
| 2026.04.17 | ₩25,763 | ₩25,950 | ₩25,763 | ₩25,763 | 0.00% | 1.9만 |
|---|
| 2026.04.16 | ₩25,924 | ₩25,924 | ₩25,723 | ₩25,723 | -0.77% | 9.2천 |
|---|
| 2026.04.15 | ₩25,603 | ₩25,870 | ₩25,603 | ₩25,777 | +0.68% | 1.4만 |
|---|
| 2026.04.14 | ₩25,750 | ₩25,857 | ₩25,563 | ₩25,670 | -0.31% | 9.5천 |
|---|
| 2026.04.13 | ₩25,309 | ₩25,710 | ₩25,309 | ₩25,630 | +1.27% | 4만 |
|---|
| 2026.04.10 | ₩25,549 | ₩25,563 | ₩25,349 | ₩25,442 | -0.42% | 8.1천 |
|---|
| 2026.04.09 | ₩25,482 | ₩25,482 | ₩25,289 | ₩25,456 | -0.10% | 1.2만 |
|---|
| 2026.04.08 | ₩25,322 | ₩25,402 | ₩25,228 | ₩25,402 | +0.32% | 0 |
|---|
| 2026.04.07 | ₩25,028 | ₩25,054 | ₩24,908 | ₩25,028 | 0.00% | 1.7만 |
|---|
| 2026.04.06 | ₩25,041 | ₩25,055 | ₩24,892 | ₩25,028 | -0.05% | 1.4만 |
|---|
| 2026.04.02 | ₩24,908 | ₩24,966 | ₩24,787 | ₩24,908 | 0.00% | 1.2만 |
|---|
| 2026.04.01 | ₩24,881 | ₩25,088 | ₩24,787 | ₩24,934 | +0.21% | 1.8만 |
|---|
| 2026.03.31 | ₩24,867 | ₩25,068 | ₩24,760 | ₩24,881 | +0.05% | 39.5만 |
|---|
| 2026.03.30 | ₩25,429 | ₩25,429 | ₩24,841 | ₩24,854 | -2.26% | 9.6만 |
|---|
| 2026.03.27 | ₩25,376 | ₩25,376 | ₩24,974 | ₩25,269 | -0.42% | 1.6만 |
|---|
| 2026.03.26 | ₩25,509 | ₩25,656 | ₩25,188 | ₩25,442 | -0.26% | 1.6만 |
|---|
| 2026.03.25 | ₩25,429 | ₩25,690 | ₩25,429 | ₩25,509 | +0.32% | 2.1만 |
|---|
| 2026.03.24 | ₩25,309 | ₩25,563 | ₩25,269 | ₩25,442 | +0.53% | 2.5만 |
|---|
| 2026.03.23 | ₩25,129 | ₩25,536 | ₩25,129 | ₩25,469 | +1.35% | 1.7만 |
|---|
| 2026.03.20 | ₩25,250 | ₩25,496 | ₩24,961 | ₩25,269 | +0.08% | 2.4만 |
|---|
| 2026.03.19 | ₩25,402 | ₩25,576 | ₩25,402 | ₩25,469 | +0.26% | 1.2만 |
|---|
| 2026.03.18 | ₩25,670 | ₩25,777 | ₩25,482 | ₩25,496 | -0.68% | 9.6천 |
|---|
| 2026.03.17 | ₩25,670 | ₩25,803 | ₩25,563 | ₩25,670 | 0.00% | 1만 |
|---|
| 2026.03.16 | ₩25,603 | ₩25,758 | ₩25,536 | ₩25,630 | +0.10% | 1.4만 |
|---|
| 2026.03.13 | ₩26,057 | ₩26,057 | ₩25,884 | ₩25,964 | -0.36% | 1.4만 |
|---|
| 2026.03.12 | ₩26,283 | ₩26,284 | ₩25,870 | ₩25,924 | -1.37% | 3.6만 |
|---|
| 2026.03.11 | ₩26,242 | ₩26,353 | ₩26,138 | ₩26,151 | -0.35% | 7.9천 |
|---|
| 2026.03.10 | ₩26,244 | ₩26,378 | ₩26,158 | ₩26,338 | +0.36% | 2.1만 |
|---|
| 2026.03.09 | ₩26,164 | ₩26,282 | ₩26,004 | ₩26,218 | +0.20% | 4 |
|---|
| 2026.03.06 | ₩26,311 | ₩26,378 | ₩26,205 | ₩26,271 | -0.15% | 4 |
|---|
| 2026.03.05 | ₩26,432 | ₩26,432 | ₩26,298 | ₩26,418 | -0.05% | 4 |
|---|
| 2026.03.04 | ₩26,392 | ₩26,579 | ₩26,325 | ₩26,485 | +0.35% | 4 |
|---|
| 2026.03.03 | ₩26,565 | ₩26,565 | ₩26,325 | ₩26,392 | -0.65% | 4 |
|---|
| 2026.03.02 | ₩26,539 | ₩26,659 | ₩26,499 | ₩26,646 | +0.40% | 4 |
|---|
| 2026.02.27 | ₩26,900 | ₩26,913 | ₩26,365 | ₩26,539 | -1.34% | 4 |
|---|
| 2026.02.26 | ₩26,806 | ₩26,913 | ₩26,806 | ₩26,913 | +0.40% | 5.3천 |
|---|
| 2026.02.25 | ₩26,940 | ₩26,940 | ₩26,806 | ₩26,926 | -0.05% | 4 |
|---|
| 2026.02.24 | ₩26,886 | ₩26,926 | ₩26,806 | ₩26,900 | +0.05% | 4 |
|---|
| 2026.02.23 | ₩27,073 | ₩27,073 | ₩26,860 | ₩26,860 | -0.79% | 4 |
|---|
| 2026.02.20 | ₩26,886 | ₩27,087 | ₩26,886 | ₩27,060 | +0.65% | 1.1만 |
|---|
| 2026.02.19 | ₩26,833 | ₩27,020 | ₩26,771 | ₩27,020 | +0.70% | 1.2만 |
|---|
| 2026.02.18 | ₩26,686 | ₩26,966 | ₩26,686 | ₩26,926 | +0.90% | 1.1만 |
|---|
| 2026.02.17 | ₩26,552 | ₩26,846 | ₩26,552 | ₩26,819 | +1.01% | 1.9만 |
|---|
| 2026.02.13 | ₩26,525 | ₩26,632 | ₩26,405 | ₩26,632 | +0.40% | 1.9만 |
|---|
| 2026.02.12 | ₩26,418 | ₩26,565 | ₩26,298 | ₩26,424 | +0.02% | 2.4만 |
|---|
| 2026.02.11 | ₩26,218 | ₩26,525 | ₩26,191 | ₩26,499 | +1.07% | 1.2만 |
|---|
| 2026.02.10 | ₩26,418 | ₩26,418 | ₩26,285 | ₩26,418 | 0.00% | 1.2만 |
|---|
| 2026.02.09 | ₩26,258 | ₩26,351 | ₩26,164 | ₩26,291 | +0.13% | 2.4만 |
|---|
| 2026.02.06 | ₩26,204 | ₩26,295 | ₩26,164 | ₩26,178 | -0.10% | 1.3만 |
|---|
| 2026.02.05 | ₩26,351 | ₩26,351 | ₩26,164 | ₩26,178 | -0.66% | 1.5만 |
|---|
| 2026.02.04 | ₩26,311 | ₩26,397 | ₩26,271 | ₩26,303 | -0.03% | 8.1천 |
|---|
| 2026.02.03 | ₩26,485 | ₩26,485 | ₩26,271 | ₩26,271 | -0.81% | 1.4만 |
|---|
| 2026.02.02 | ₩26,465 | ₩26,646 | ₩26,392 | ₩26,485 | +0.07% | 1.4만 |
|---|
| 2026.01.30 | ₩26,445 | ₩26,619 | ₩26,351 | ₩26,552 | +0.40% | 1.8만 |
|---|
| 2026.01.29 | ₩26,445 | ₩26,606 | ₩26,445 | ₩26,458 | +0.05% | 2.8만 |
|---|
| 2026.01.28 | ₩26,579 | ₩26,739 | ₩26,512 | ₩26,532 | -0.18% | 1.7만 |
|---|
| 2026.01.27 | ₩26,672 | ₩26,739 | ₩26,565 | ₩26,579 | -0.35% | 9.6천 |
|---|
| 2026.01.26 | ₩26,619 | ₩26,766 | ₩26,539 | ₩26,677 | +0.22% | 2.5만 |
|---|
| 2026.01.23 | ₩26,445 | ₩26,672 | ₩26,445 | ₩26,612 | +0.63% | 2.2만 |
|---|
| 2026.01.22 | ₩26,458 | ₩26,565 | ₩26,258 | ₩26,525 | +0.25% | 1.5만 |
|---|
| 2026.01.21 | ₩26,325 | ₩26,472 | ₩26,191 | ₩26,438 | +0.43% | 1.5만 |
|---|
| 2026.01.20 | ₩26,351 | ₩26,458 | ₩26,164 | ₩26,245 | -0.41% | 4.2만 |
|---|
| 2026.01.16 | ₩26,579 | ₩26,579 | ₩26,405 | ₩26,539 | -0.15% | 1.2만 |
|---|
| 2026.01.15 | ₩26,378 | ₩26,579 | ₩26,378 | ₩26,565 | +0.71% | 3.8만 |
|---|
| 2026.01.14 | ₩26,285 | ₩26,392 | ₩26,231 | ₩26,351 | +0.25% | 1만 |
|---|
| 2026.01.13 | ₩26,231 | ₩26,378 | ₩26,164 | ₩26,378 | +0.56% | 2만 |
|---|
| 2026.01.12 | ₩26,204 | ₩26,325 | ₩26,151 | ₩26,231 | +0.10% | 2만 |
|---|
| 2026.01.09 | ₩26,251 | ₩26,365 | ₩26,151 | ₩26,245 | -0.03% | 2.1만 |
|---|
| 2026.01.08 | ₩26,311 | ₩26,392 | ₩26,153 | ₩26,245 | -0.25% | 1.3만 |
|---|
| 2026.01.07 | ₩26,378 | ₩26,392 | ₩26,189 | ₩26,392 | +0.05% | 3만 |
|---|
| 2026.01.06 | ₩26,245 | ₩26,278 | ₩26,138 | ₩26,271 | +0.10% | 2만 |
|---|
| 2026.01.05 | ₩26,178 | ₩26,579 | ₩26,178 | ₩26,298 | +0.46% | 5.5만 |
|---|
| 2026.01.02 | ₩25,877 | ₩26,204 | ₩25,843 | ₩26,178 | +1.16% | 3.5만 |
|---|
| 2025.12.31 | ₩25,750 | ₩25,870 | ₩25,683 | ₩25,817 | +0.26% | 26.4만 |
|---|
| 2025.12.30 | ₩25,803 | ₩25,810 | ₩25,723 | ₩25,763 | -0.16% | 8.2만 |
|---|
| 2025.12.29 | ₩25,736 | ₩25,937 | ₩25,736 | ₩25,843 | +0.42% | 3.2만 |
|---|
| 2025.12.26 | ₩25,763 | ₩25,924 | ₩25,710 | ₩25,777 | +0.05% | 2.4만 |
|---|
| 2025.12.24 | ₩25,763 | ₩25,817 | ₩25,683 | ₩25,736 | -0.10% | 1.6만 |
|---|
| 2025.12.23 | ₩25,763 | ₩25,924 | ₩25,750 | ₩25,763 | 0.00% | 4.8만 |
|---|
| 2025.12.22 | ₩26,004 | ₩26,031 | ₩25,830 | ₩25,830 | -0.67% | 3.4만 |
|---|
| 2025.12.19 | ₩26,071 | ₩26,124 | ₩25,930 | ₩25,937 | -0.51% | 3.4만 |
|---|
| 2025.12.18 | ₩26,111 | ₩26,418 | ₩26,004 | ₩26,124 | +0.05% | 4.1만 |
|---|
| 2025.12.17 | ₩26,097 | ₩26,245 | ₩25,991 | ₩26,111 | +0.05% | 4.7만 |
|---|
| 2025.12.16 | ₩25,991 | ₩26,218 | ₩25,991 | ₩26,218 | +0.87% | 3.7만 |
|---|
| 2025.12.15 | ₩26,231 | ₩26,231 | ₩25,910 | ₩26,071 | -0.61% | 5.6만 |
|---|
| 2025.12.12 | ₩26,525 | ₩26,726 | ₩26,372 | ₩26,378 | -0.55% | 3.4만 |
|---|
| 2025.12.11 | ₩26,485 | ₩26,726 | ₩26,485 | ₩26,726 | +0.91% | 3.1만 |
|---|
| 2025.12.10 | ₩26,392 | ₩26,531 | ₩26,392 | ₩26,485 | +0.35% | 5.4만 |
|---|
| 2025.12.09 | ₩26,245 | ₩26,525 | ₩26,245 | ₩26,392 | +0.56% | 8.5만 |
|---|
| 2025.12.08 | ₩26,271 | ₩26,418 | ₩26,155 | ₩26,258 | -0.05% | 4.9만 |
|---|
| 2025.12.05 | ₩26,372 | ₩26,403 | ₩26,097 | ₩26,245 | -0.48% | 3.4만 |
|---|
| 2025.12.04 | ₩26,258 | ₩26,405 | ₩26,155 | ₩26,405 | +0.56% | 2.3만 |
|---|
| 2025.12.03 | ₩26,245 | ₩26,418 | ₩26,245 | ₩26,378 | +0.51% | 3만 |
|---|
| 2025.12.02 | ₩26,499 | ₩26,499 | ₩26,138 | ₩26,378 | -0.45% | 2만 |
|---|
| 2025.12.01 | ₩26,298 | ₩26,516 | ₩26,298 | ₩26,432 | +0.51% | 3.3만 |
|---|
| 2025.11.28 | ₩26,525 | ₩26,539 | ₩26,378 | ₩26,378 | -0.55% | 4.2만 |
|---|
| 2025.11.26 | ₩26,418 | ₩26,592 | ₩26,392 | ₩26,525 | +0.40% | 1.8만 |
|---|
| 2025.11.25 | ₩26,472 | ₩26,659 | ₩26,298 | ₩26,445 | -0.10% | 2만 |
|---|
| 2025.11.24 | ₩26,338 | ₩26,525 | ₩26,338 | ₩26,418 | +0.30% | 1.1만 |
|---|
| 2025.11.21 | ₩26,231 | ₩26,445 | ₩26,231 | ₩26,365 | +0.51% | 2.3만 |
|---|
| 2025.11.20 | ₩26,378 | ₩26,552 | ₩26,231 | ₩26,256 | -0.46% | 2.6만 |
|---|
| 2025.11.19 | ₩26,392 | ₩26,392 | ₩26,271 | ₩26,365 | -0.10% | 2.1만 |
|---|
| 2025.11.18 | ₩26,231 | ₩26,418 | ₩26,231 | ₩26,392 | +0.61% | 2.4만 |
|---|
| 2025.11.17 | ₩26,632 | ₩26,672 | ₩26,204 | ₩26,392 | -0.90% | 2.3만 |
|---|
| 2025.11.14 | ₩26,646 | ₩26,753 | ₩26,552 | ₩26,579 | -0.25% | 2.1만 |
|---|
| 2025.11.13 | ₩26,860 | ₩26,860 | ₩26,499 | ₩26,552 | -1.14% | 1.8만 |
|---|
| 2025.11.12 | ₩27,017 | ₩27,017 | ₩26,793 | ₩26,795 | -0.82% | 1.1만 |
|---|
| 2025.11.11 | ₩27,073 | ₩27,114 | ₩26,846 | ₩26,980 | -0.35% | 1.8만 |
|---|
| 2025.11.10 | ₩27,060 | ₩27,060 | ₩26,753 | ₩26,966 | -0.35% | 1.2만 |
|---|
| 2025.11.07 | ₩26,873 | ₩26,980 | ₩26,753 | ₩26,860 | -0.05% | 1.6만 |
|---|
| 2025.11.06 | ₩26,926 | ₩27,160 | ₩26,886 | ₩26,926 | 0.00% | 1.1만 |
|---|
| 2025.11.05 | ₩26,927 | ₩27,087 | ₩26,926 | ₩27,007 | +0.30% | 1만 |
|---|
| 2025.11.04 | ₩27,020 | ₩27,053 | ₩26,870 | ₩26,926 | -0.35% | 1.8만 |
|---|
| 2025.11.03 | ₩27,274 | ₩27,354 | ₩27,033 | ₩27,127 | -0.54% | 1.5만 |
|---|
| 2025.10.31 | ₩27,809 | ₩27,916 | ₩27,207 | ₩27,261 | -1.97% | 4.4만 |
|---|
| 2025.10.30 | ₩27,942 | ₩27,969 | ₩27,528 | ₩27,662 | -1.00% | 1.2만 |
|---|
| 2025.10.29 | ₩28,156 | ₩28,156 | ₩27,942 | ₩28,016 | -0.50% | 1.2만 |
|---|
| 2025.10.28 | ₩28,103 | ₩28,250 | ₩28,063 | ₩28,114 | +0.04% | 1.2만 |
|---|
| 2025.10.27 | ₩28,225 | ₩28,225 | ₩28,036 | ₩28,036 | -0.67% | 1.3만 |
|---|
| 2025.10.24 | ₩28,049 | ₩28,277 | ₩28,036 | ₩28,101 | +0.18% | 8천 |
|---|
| 2025.10.23 | ₩28,170 | ₩28,196 | ₩28,036 | ₩28,049 | -0.43% | 6.4천 |
|---|
| 2025.10.22 | ₩28,290 | ₩28,290 | ₩28,049 | ₩28,149 | -0.50% | 1.2만 |
|---|
| 2025.10.21 | ₩28,049 | ₩28,290 | ₩28,049 | ₩28,196 | +0.52% | 5.2천 |
|---|
| 2025.10.20 | ₩28,036 | ₩28,183 | ₩28,036 | ₩28,083 | +0.17% | 8.9천 |
|---|
| 2025.10.17 | ₩28,090 | ₩28,090 | ₩27,876 | ₩27,902 | -0.67% | 1만 |
|---|
| 2025.10.16 | ₩27,876 | ₩28,116 | ₩27,755 | ₩27,996 | +0.43% | 1.6만 |
|---|
| 2025.10.15 | ₩27,742 | ₩27,876 | ₩27,742 | ₩27,849 | +0.39% | 1.2만 |
|---|
| 2025.10.14 | ₩27,675 | ₩27,822 | ₩27,389 | ₩27,648 | -0.10% | 7.9천 |
|---|
| 2025.10.13 | ₩27,373 | ₩27,808 | ₩27,373 | ₩27,581 | +0.76% | 6.4천 |
|---|
| 2025.10.10 | ₩27,862 | ₩28,450 | ₩27,354 | ₩27,568 | -1.06% | 1.5만 |
|---|
