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 | ₩22,900 | ₩23,195 | ₩22,900 | ₩22,927 | +0.12% | 2만 |
| 2026.10.08 | ₩22,927 | ₩22,967 | ₩22,752 | ₩22,900 | -0.12% | 2.1만 |
| 2026.10.07 | ₩22,766 | ₩23,034 | ₩22,440 | ₩22,994 | +1.00% | 3.1만 |
| 2026.10.06 | ₩22,766 | ₩23,195 | ₩22,565 | ₩22,806 | +0.18% | 4.2만 |
| 2026.10.05 | ₩22,954 | ₩23,128 | ₩22,605 | ₩22,833 | -0.53% | 4.4만 |
| 2026.10.02 | ₩23,101 | ₩23,490 | ₩22,598 | ₩23,128 | +0.12% | 5만 |
| 2026.10.01 | ₩22,739 | ₩23,101 | ₩22,310 | ₩22,960 | +0.97% | 2.1만 |
| 2026.09.30 | ₩22,793 | ₩23,302 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,208 |
| +1.82% |
| 7.8만 |
| 2026.09.29 | ₩22,980 | ₩23,155 | ₩22,364 | ₩22,605 | -1.63% | 2.6만 |
|---|
| 2026.09.28 | ₩23,101 | ₩23,369 | ₩22,942 | ₩22,967 | -0.58% | 1.7만 |
|---|
| 2026.09.25 | ₩22,940 | ₩23,289 | ₩22,940 | ₩23,289 | +1.52% | 2.2만 |
|---|
| 2026.09.24 | ₩22,980 | ₩23,369 | ₩22,900 | ₩23,034 | +0.23% | 3.3만 |
|---|
| 2026.09.23 | ₩23,289 | ₩23,329 | ₩22,980 | ₩23,155 | -0.58% | 2.8만 |
|---|
| 2026.09.22 | ₩23,577 | ₩23,735 | ₩23,249 | ₩23,316 | -1.11% | 2만 |
|---|
| 2026.09.21 | ₩23,490 | ₩23,812 | ₩23,276 | ₩23,356 | -0.57% | 2.7만 |
|---|
| 2026.09.18 | ₩23,477 | ₩23,799 | ₩23,034 | ₩23,343 | -0.57% | 7.9만 |
|---|
| 2026.09.17 | ₩23,611 | ₩23,866 | ₩23,423 | ₩23,477 | -0.57% | 2.2만 |
|---|
| 2026.09.16 | ₩23,235 | ₩23,638 | ₩23,141 | ₩23,611 | +1.62% | 10.5만 |
|---|
| 2026.09.15 | ₩23,745 | ₩23,919 | ₩22,927 | ₩23,182 | -2.37% | 17.9만 |
|---|
| 2026.09.14 | ₩23,852 | ₩24,208 | ₩23,852 | ₩24,060 | +0.87% | 3.2만 |
|---|
| 2026.09.11 | ₩23,973 | ₩24,255 | ₩23,973 | ₩24,013 | +0.17% | 1.9만 |
|---|
| 2026.09.10 | ₩23,799 | ₩24,228 | ₩23,785 | ₩23,946 | +0.62% | 4만 |
|---|
| 2026.09.09 | ₩23,987 | ₩24,059 | ₩23,879 | ₩23,879 | -0.45% | 4.1만 |
|---|
| 2026.09.08 | ₩23,866 | ₩24,054 | ₩23,866 | ₩23,993 | +0.53% | 2만 |
|---|
| 2026.09.04 | ₩23,893 | ₩24,013 | ₩23,811 | ₩23,946 | +0.23% | 1.9만 |
|---|
| 2026.09.03 | ₩24,040 | ₩24,150 | ₩23,919 | ₩23,920 | -0.50% | 1.7만 |
|---|
| 2026.09.02 | ₩24,027 | ₩24,215 | ₩23,906 | ₩23,933 | -0.39% | 4.2만 |
|---|
| 2026.09.01 | ₩24,201 | ₩24,617 | ₩23,946 | ₩24,047 | -0.64% | 2.7만 |
|---|
| 2026.08.31 | ₩24,537 | ₩24,685 | ₩24,268 | ₩24,416 | -0.49% | 3.6만 |
|---|
| 2026.08.28 | ₩24,630 | ₩25,046 | ₩24,577 | ₩24,590 | -0.16% | 8.1천 |
|---|
| 2026.08.27 | ₩24,765 | ₩25,002 | ₩24,550 | ₩24,657 | -0.43% | 7.1천 |
|---|
| 2026.08.26 | ₩24,818 | ₩24,818 | ₩24,590 | ₩24,590 | -0.92% | 9.6천 |
|---|
| 2026.08.25 | ₩24,818 | ₩24,832 | ₩24,617 | ₩24,684 | -0.54% | 1.3만 |
|---|
| 2026.08.24 | ₩24,604 | ₩24,778 | ₩24,563 | ₩24,778 | +0.71% | 1.4만 |
|---|
| 2026.08.21 | ₩24,859 | ₩25,060 | ₩24,577 | ₩24,577 | -1.13% | 1.5만 |
|---|
| 2026.08.20 | ₩24,738 | ₩24,778 | ₩24,560 | ₩24,765 | +0.11% | 1.2만 |
|---|
| 2026.08.19 | ₩24,885 | ₩25,043 | ₩24,698 | ₩24,738 | -0.59% | 1.6만 |
|---|
| 2026.08.18 | ₩24,832 | ₩24,893 | ₩24,524 | ₩24,765 | -0.27% | 2.5만 |
|---|
| 2026.08.17 | ₩25,020 | ₩25,093 | ₩24,961 | ₩25,020 | 0.00% | 2.4만 |
|---|
| 2026.08.14 | ₩25,046 | ₩25,165 | ₩25,020 | ₩25,102 | +0.22% | 5.2천 |
|---|
| 2026.08.13 | ₩25,087 | ₩25,214 | ₩25,020 | ₩25,046 | -0.16% | 1.8만 |
|---|
| 2026.08.12 | ₩25,073 | ₩25,268 | ₩25,060 | ₩25,060 | -0.05% | 1.3만 |
|---|
| 2026.08.11 | ₩25,113 | ₩25,285 | ₩25,073 | ₩25,087 | -0.11% | 1.4만 |
|---|
| 2026.08.10 | ₩25,288 | ₩25,355 | ₩25,154 | ₩25,167 | -0.48% | 8.6천 |
|---|
| 2026.08.07 | ₩25,315 | ₩25,368 | ₩25,154 | ₩25,288 | -0.11% | 8.8천 |
|---|
| 2026.08.06 | ₩25,342 | ₩25,476 | ₩25,288 | ₩25,288 | -0.21% | 4.1만 |
|---|
| 2026.08.05 | ₩25,489 | ₩25,543 | ₩25,395 | ₩25,395 | -0.37% | 1.5만 |
|---|
| 2026.08.04 | ₩25,476 | ₩25,663 | ₩25,476 | ₩25,489 | +0.05% | 2.1만 |
|---|
| 2026.08.03 | ₩25,489 | ₩25,626 | ₩25,368 | ₩25,476 | -0.05% | 7.9천 |
|---|
| 2026.07.31 | ₩25,167 | ₩25,556 | ₩25,167 | ₩25,543 | +1.49% | 8.2만 |
|---|
| 2026.07.30 | ₩25,033 | ₩25,328 | ₩25,033 | ₩25,328 | +1.18% | 7.8천 |
|---|
| 2026.07.29 | ₩25,060 | ₩25,248 | ₩25,033 | ₩25,221 | +0.64% | 1.6만 |
|---|
| 2026.07.28 | ₩25,006 | ₩25,207 | ₩25,006 | ₩25,194 | +0.75% | 1.3만 |
|---|
| 2026.07.27 | ₩25,046 | ₩25,140 | ₩25,020 | ₩25,087 | +0.16% | 1.7만 |
|---|
| 2026.07.24 | ₩25,181 | ₩25,181 | ₩24,885 | ₩25,020 | -0.64% | 7.7만 |
|---|
| 2026.07.23 | ₩25,060 | ₩25,060 | ₩24,912 | ₩25,033 | -0.11% | 1.5만 |
|---|
| 2026.07.22 | ₩25,207 | ₩25,207 | ₩25,060 | ₩25,087 | -0.48% | 1.5만 |
|---|
| 2026.07.21 | ₩25,301 | ₩25,395 | ₩25,234 | ₩25,234 | -0.27% | 1.1만 |
|---|
| 2026.07.20 | ₩25,395 | ₩25,409 | ₩25,261 | ₩25,288 | -0.42% | 2.1만 |
|---|
| 2026.07.17 | ₩25,274 | ₩25,355 | ₩25,261 | ₩25,328 | +0.21% | 2.5만 |
|---|
| 2026.07.16 | ₩25,261 | ₩25,543 | ₩25,261 | ₩25,422 | +0.64% | 4.5만 |
|---|
| 2026.07.15 | ₩25,261 | ₩25,489 | ₩25,261 | ₩25,362 | +0.40% | 1만 |
|---|
| 2026.07.14 | ₩25,301 | ₩25,449 | ₩25,261 | ₩25,342 | +0.16% | 8.3천 |
|---|
| 2026.07.13 | ₩25,489 | ₩25,516 | ₩25,249 | ₩25,355 | -0.53% | 1만 |
|---|
| 2026.07.10 | ₩25,489 | ₩25,529 | ₩25,355 | ₩25,435 | -0.21% | 1.1만 |
|---|
| 2026.07.09 | ₩25,342 | ₩25,529 | ₩25,342 | ₩25,489 | +0.58% | 9.3천 |
|---|
| 2026.07.08 | ₩25,677 | ₩25,677 | ₩25,328 | ₩25,342 | -1.31% | 2.3만 |
|---|
| 2026.07.07 | ₩25,570 | ₩25,663 | ₩25,528 | ₩25,528 | -0.16% | 3만 |
|---|
| 2026.07.06 | ₩25,342 | ₩25,610 | ₩25,342 | ₩25,570 | +0.90% | 3.6만 |
|---|
| 2026.07.02 | ₩25,274 | ₩25,435 | ₩25,227 | ₩25,435 | +0.64% | 1.3만 |
|---|
| 2026.07.01 | ₩25,060 | ₩25,382 | ₩25,060 | ₩25,315 | +1.02% | 1.6만 |
|---|
| 2026.06.30 | ₩25,073 | ₩25,207 | ₩24,912 | ₩25,154 | +0.32% | 27.4만 |
|---|
| 2026.06.29 | ₩24,885 | ₩25,140 | ₩24,872 | ₩25,033 | +0.59% | 2.7만 |
|---|
| 2026.06.26 | ₩24,818 | ₩24,979 | ₩24,671 | ₩24,845 | +0.11% | 3.1만 |
|---|
| 2026.06.25 | ₩24,966 | ₩25,087 | ₩24,859 | ₩24,859 | -0.43% | 1.5만 |
|---|
| 2026.06.24 | ₩25,046 | ₩25,100 | ₩24,899 | ₩25,020 | -0.11% | 2.4만 |
|---|
| 2026.06.23 | ₩25,060 | ₩25,167 | ₩25,006 | ₩25,006 | -0.21% | 4.2만 |
|---|
| 2026.06.22 | ₩25,355 | ₩25,415 | ₩25,127 | ₩25,127 | -0.90% | 1.7만 |
|---|
| 2026.06.18 | ₩25,422 | ₩25,476 | ₩25,342 | ₩25,382 | -0.16% | 2.9만 |
|---|
| 2026.06.17 | ₩25,422 | ₩25,529 | ₩25,315 | ₩25,315 | -0.42% | 3만 |
|---|
| 2026.06.16 | ₩25,516 | ₩25,529 | ₩25,382 | ₩25,435 | -0.32% | 1.9만 |
|---|
| 2026.06.15 | ₩25,328 | ₩25,516 | ₩25,288 | ₩25,516 | +0.74% | 2.2만 |
|---|
| 2026.06.12 | ₩25,516 | ₩25,704 | ₩25,516 | ₩25,704 | +0.74% | 1.2만 |
|---|
| 2026.06.11 | ₩25,395 | ₩25,700 | ₩25,395 | ₩25,635 | +0.95% | 1.4만 |
|---|
| 2026.06.10 | ₩25,315 | ₩25,435 | ₩25,288 | ₩25,395 | +0.32% | 2.1만 |
|---|
| 2026.06.09 | ₩25,409 | ₩25,502 | ₩25,261 | ₩25,395 | -0.05% | 1.9만 |
|---|
| 2026.06.08 | ₩25,462 | ₩25,570 | ₩25,368 | ₩25,469 | +0.03% | 1.3만 |
|---|
| 2026.06.05 | ₩25,449 | ₩25,554 | ₩25,355 | ₩25,476 | +0.11% | 1.6만 |
|---|
| 2026.06.04 | ₩25,435 | ₩25,677 | ₩25,435 | ₩25,590 | +0.61% | 2.9만 |
|---|
| 2026.06.03 | ₩25,573 | ₩25,755 | ₩25,368 | ₩25,570 | -0.01% | 3만 |
|---|
| 2026.06.02 | ₩25,650 | ₩25,757 | ₩25,650 | ₩25,677 | +0.10% | 1.6만 |
|---|
| 2026.06.01 | ₩25,663 | ₩25,771 | ₩25,623 | ₩25,771 | +0.42% | 9.9천 |
|---|
| 2026.05.29 | ₩25,865 | ₩25,865 | ₩25,663 | ₩25,663 | -0.78% | 3.2만 |
|---|
| 2026.05.28 | ₩25,663 | ₩25,865 | ₩25,663 | ₩25,865 | +0.78% | 4.9천 |
|---|
| 2026.05.27 | ₩25,838 | ₩25,838 | ₩25,623 | ₩25,784 | -0.21% | 7.3천 |
|---|
| 2026.05.26 | ₩25,596 | ₩25,770 | ₩25,583 | ₩25,657 | +0.24% | 9.3천 |
|---|
| 2026.05.22 | ₩25,583 | ₩25,663 | ₩25,462 | ₩25,603 | +0.08% | 5.2천 |
|---|
| 2026.05.21 | ₩25,516 | ₩25,631 | ₩25,355 | ₩25,583 | +0.26% | 1.5만 |
|---|
| 2026.05.20 | ₩25,529 | ₩25,717 | ₩25,529 | ₩25,556 | +0.11% | 9.5천 |
|---|
| 2026.05.19 | ₩25,690 | ₩25,757 | ₩25,516 | ₩25,623 | -0.26% | 2.2만 |
|---|
| 2026.05.18 | ₩25,892 | ₩25,892 | ₩25,672 | ₩25,757 | -0.52% | 1.4만 |
|---|
| 2026.05.15 | ₩25,851 | ₩25,892 | ₩25,758 | ₩25,784 | -0.26% | 6.1천 |
|---|
| 2026.05.14 | ₩26,026 | ₩26,106 | ₩25,985 | ₩25,985 | -0.15% | 2.4만 |
|---|
| 2026.05.13 | ₩25,985 | ₩26,093 | ₩25,985 | ₩26,026 | +0.16% | 9.5천 |
|---|
| 2026.05.12 | ₩26,063 | ₩26,093 | ₩26,012 | ₩26,012 | -0.20% | 4.9천 |
|---|
| 2026.05.11 | ₩26,120 | ₩26,187 | ₩26,066 | ₩26,066 | -0.21% | 9.2천 |
|---|
| 2026.05.08 | ₩26,093 | ₩26,133 | ₩25,918 | ₩26,120 | +0.10% | 1.2만 |
|---|
| 2026.05.07 | ₩25,892 | ₩26,059 | ₩25,892 | ₩26,039 | +0.57% | 1.9만 |
|---|
| 2026.05.06 | ₩25,851 | ₩26,012 | ₩25,851 | ₩25,959 | +0.42% | 6.1천 |
|---|
| 2026.05.05 | ₩25,757 | ₩25,945 | ₩25,757 | ₩25,851 | +0.36% | 1.7만 |
|---|
| 2026.05.04 | ₩25,811 | ₩25,959 | ₩25,717 | ₩25,753 | -0.23% | 1.6만 |
|---|
| 2026.05.01 | ₩25,972 | ₩25,972 | ₩25,798 | ₩25,878 | -0.36% | 5.8천 |
|---|
| 2026.04.30 | ₩25,757 | ₩25,999 | ₩25,757 | ₩25,798 | +0.16% | 1.5만 |
|---|
| 2026.04.29 | ₩25,878 | ₩25,992 | ₩25,859 | ₩25,905 | +0.10% | 1.1만 |
|---|
| 2026.04.28 | ₩25,851 | ₩26,039 | ₩25,851 | ₩25,998 | +0.57% | 6.5천 |
|---|
| 2026.04.27 | ₩26,079 | ₩26,120 | ₩25,892 | ₩26,026 | -0.21% | 9.2천 |
|---|
| 2026.04.24 | ₩26,012 | ₩26,093 | ₩25,838 | ₩26,046 | +0.13% | 1만 |
|---|
| 2026.04.23 | ₩25,811 | ₩26,012 | ₩25,811 | ₩25,972 | +0.62% | 1.4만 |
|---|
| 2026.04.22 | ₩25,771 | ₩25,999 | ₩25,771 | ₩25,932 | +0.62% | 7천 |
|---|
| 2026.04.21 | ₩25,757 | ₩26,012 | ₩25,757 | ₩25,838 | +0.31% | 7.5천 |
|---|
| 2026.04.20 | ₩25,851 | ₩25,932 | ₩25,744 | ₩25,932 | +0.31% | 9.5천 |
|---|
| 2026.04.17 | ₩25,851 | ₩26,039 | ₩25,851 | ₩25,851 | 0.00% | 1.9만 |
|---|
| 2026.04.16 | ₩26,012 | ₩26,012 | ₩25,811 | ₩25,811 | -0.77% | 9.2천 |
|---|
| 2026.04.15 | ₩25,690 | ₩25,959 | ₩25,690 | ₩25,865 | +0.68% | 1.4만 |
|---|
| 2026.04.14 | ₩25,838 | ₩25,945 | ₩25,650 | ₩25,757 | -0.31% | 9.5천 |
|---|
| 2026.04.13 | ₩25,395 | ₩25,798 | ₩25,395 | ₩25,717 | +1.27% | 4만 |
|---|
| 2026.04.10 | ₩25,637 | ₩25,650 | ₩25,435 | ₩25,529 | -0.42% | 8.1천 |
|---|
| 2026.04.09 | ₩25,570 | ₩25,570 | ₩25,375 | ₩25,543 | -0.10% | 1.2만 |
|---|
| 2026.04.08 | ₩25,409 | ₩25,489 | ₩25,314 | ₩25,489 | +0.32% | 0 |
|---|
| 2026.04.07 | ₩25,113 | ₩25,140 | ₩24,993 | ₩25,113 | 0.00% | 1.7만 |
|---|
| 2026.04.06 | ₩25,127 | ₩25,140 | ₩24,977 | ₩25,113 | -0.05% | 1.4만 |
|---|
| 2026.04.02 | ₩24,993 | ₩25,052 | ₩24,872 | ₩24,993 | 0.00% | 1.2만 |
|---|
| 2026.04.01 | ₩24,966 | ₩25,174 | ₩24,872 | ₩25,020 | +0.21% | 1.8만 |
|---|
| 2026.03.31 | ₩24,952 | ₩25,154 | ₩24,845 | ₩24,966 | +0.05% | 39.5만 |
|---|
| 2026.03.30 | ₩25,516 | ₩25,516 | ₩24,926 | ₩24,939 | -2.26% | 9.6만 |
|---|
| 2026.03.27 | ₩25,462 | ₩25,462 | ₩25,060 | ₩25,355 | -0.42% | 1.6만 |
|---|
| 2026.03.26 | ₩25,596 | ₩25,744 | ₩25,275 | ₩25,529 | -0.26% | 1.6만 |
|---|
| 2026.03.25 | ₩25,516 | ₩25,777 | ₩25,516 | ₩25,596 | +0.32% | 2.1만 |
|---|
| 2026.03.24 | ₩25,395 | ₩25,650 | ₩25,355 | ₩25,529 | +0.53% | 2.5만 |
|---|
| 2026.03.23 | ₩25,215 | ₩25,623 | ₩25,215 | ₩25,556 | +1.35% | 1.7만 |
|---|
| 2026.03.20 | ₩25,336 | ₩25,583 | ₩25,046 | ₩25,355 | +0.08% | 2.4만 |
|---|
| 2026.03.19 | ₩25,489 | ₩25,663 | ₩25,489 | ₩25,556 | +0.26% | 1.2만 |
|---|
| 2026.03.18 | ₩25,757 | ₩25,865 | ₩25,570 | ₩25,583 | -0.68% | 9.6천 |
|---|
| 2026.03.17 | ₩25,757 | ₩25,892 | ₩25,650 | ₩25,757 | 0.00% | 1만 |
|---|
| 2026.03.16 | ₩25,690 | ₩25,846 | ₩25,623 | ₩25,717 | +0.10% | 1.4만 |
|---|
| 2026.03.13 | ₩26,146 | ₩26,146 | ₩25,972 | ₩26,053 | -0.36% | 1.4만 |
|---|
| 2026.03.12 | ₩26,373 | ₩26,373 | ₩25,959 | ₩26,012 | -1.37% | 3.6만 |
|---|
| 2026.03.11 | ₩26,332 | ₩26,443 | ₩26,227 | ₩26,240 | -0.35% | 7.9천 |
|---|
| 2026.03.10 | ₩26,334 | ₩26,468 | ₩26,247 | ₩26,428 | +0.36% | 2.1만 |
|---|
| 2026.03.09 | ₩26,254 | ₩26,372 | ₩26,093 | ₩26,307 | +0.20% | 4 |
|---|
| 2026.03.06 | ₩26,401 | ₩26,468 | ₩26,294 | ₩26,361 | -0.15% | 4 |
|---|
| 2026.03.05 | ₩26,522 | ₩26,522 | ₩26,388 | ₩26,509 | -0.05% | 4 |
|---|
| 2026.03.04 | ₩26,482 | ₩26,669 | ₩26,415 | ₩26,576 | +0.35% | 4 |
|---|
| 2026.03.03 | ₩26,656 | ₩26,656 | ₩26,415 | ₩26,482 | -0.65% | 4 |
|---|
| 2026.03.02 | ₩26,629 | ₩26,750 | ₩26,589 | ₩26,737 | +0.40% | 4 |
|---|
| 2026.02.27 | ₩26,992 | ₩27,005 | ₩26,455 | ₩26,629 | -1.34% | 4 |
|---|
| 2026.02.26 | ₩26,898 | ₩27,005 | ₩26,898 | ₩27,005 | +0.40% | 5.3천 |
|---|
| 2026.02.25 | ₩27,032 | ₩27,032 | ₩26,898 | ₩27,018 | -0.05% | 4 |
|---|
| 2026.02.24 | ₩26,978 | ₩27,018 | ₩26,898 | ₩26,992 | +0.05% | 4 |
|---|
| 2026.02.23 | ₩27,166 | ₩27,166 | ₩26,951 | ₩26,951 | -0.79% | 4 |
|---|
| 2026.02.20 | ₩26,978 | ₩27,179 | ₩26,978 | ₩27,153 | +0.65% | 1.1만 |
|---|
| 2026.02.19 | ₩26,925 | ₩27,112 | ₩26,862 | ₩27,112 | +0.70% | 1.2만 |
|---|
| 2026.02.18 | ₩26,777 | ₩27,059 | ₩26,777 | ₩27,018 | +0.90% | 1.1만 |
|---|
| 2026.02.17 | ₩26,643 | ₩26,938 | ₩26,643 | ₩26,911 | +1.01% | 1.9만 |
|---|
| 2026.02.13 | ₩26,616 | ₩26,723 | ₩26,495 | ₩26,723 | +0.40% | 1.9만 |
|---|
| 2026.02.12 | ₩26,509 | ₩26,656 | ₩26,388 | ₩26,514 | +0.02% | 2.4만 |
|---|
| 2026.02.11 | ₩26,307 | ₩26,616 | ₩26,281 | ₩26,589 | +1.07% | 1.2만 |
|---|
| 2026.02.10 | ₩26,509 | ₩26,509 | ₩26,374 | ₩26,509 | 0.00% | 1.2만 |
|---|
| 2026.02.09 | ₩26,348 | ₩26,442 | ₩26,254 | ₩26,381 | +0.13% | 2.4만 |
|---|
| 2026.02.06 | ₩26,294 | ₩26,385 | ₩26,254 | ₩26,267 | -0.10% | 1.3만 |
|---|
| 2026.02.05 | ₩26,442 | ₩26,442 | ₩26,254 | ₩26,267 | -0.66% | 1.5만 |
|---|
| 2026.02.04 | ₩26,401 | ₩26,488 | ₩26,361 | ₩26,393 | -0.03% | 8.1천 |
|---|
| 2026.02.03 | ₩26,576 | ₩26,576 | ₩26,361 | ₩26,361 | -0.81% | 1.4만 |
|---|
| 2026.02.02 | ₩26,556 | ₩26,737 | ₩26,482 | ₩26,576 | +0.07% | 1.4만 |
|---|
| 2026.01.30 | ₩26,535 | ₩26,710 | ₩26,442 | ₩26,643 | +0.40% | 1.8만 |
|---|
| 2026.01.29 | ₩26,535 | ₩26,696 | ₩26,535 | ₩26,549 | +0.05% | 2.8만 |
|---|
| 2026.01.28 | ₩26,670 | ₩26,830 | ₩26,603 | ₩26,623 | -0.18% | 1.7만 |
|---|
| 2026.01.27 | ₩26,764 | ₩26,830 | ₩26,656 | ₩26,670 | -0.35% | 9.6천 |
|---|
| 2026.01.26 | ₩26,710 | ₩26,857 | ₩26,630 | ₩26,768 | +0.22% | 2.5만 |
|---|
| 2026.01.23 | ₩26,535 | ₩26,764 | ₩26,535 | ₩26,703 | +0.63% | 2.2만 |
|---|
| 2026.01.22 | ₩26,549 | ₩26,656 | ₩26,348 | ₩26,616 | +0.25% | 1.5만 |
|---|
| 2026.01.21 | ₩26,415 | ₩26,562 | ₩26,281 | ₩26,529 | +0.43% | 1.5만 |
|---|
| 2026.01.20 | ₩26,442 | ₩26,549 | ₩26,254 | ₩26,334 | -0.41% | 4.2만 |
|---|
| 2026.01.16 | ₩26,670 | ₩26,670 | ₩26,495 | ₩26,629 | -0.15% | 1.2만 |
|---|
| 2026.01.15 | ₩26,468 | ₩26,670 | ₩26,468 | ₩26,656 | +0.71% | 3.8만 |
|---|
| 2026.01.14 | ₩26,374 | ₩26,482 | ₩26,321 | ₩26,442 | +0.25% | 1만 |
|---|
| 2026.01.13 | ₩26,321 | ₩26,468 | ₩26,254 | ₩26,468 | +0.56% | 2만 |
|---|
| 2026.01.12 | ₩26,294 | ₩26,415 | ₩26,240 | ₩26,321 | +0.10% | 2만 |
|---|
| 2026.01.09 | ₩26,341 | ₩26,455 | ₩26,240 | ₩26,334 | -0.03% | 2.1만 |
|---|
| 2026.01.08 | ₩26,401 | ₩26,482 | ₩26,243 | ₩26,334 | -0.25% | 1.3만 |
|---|
| 2026.01.07 | ₩26,468 | ₩26,482 | ₩26,278 | ₩26,482 | +0.05% | 3만 |
|---|
| 2026.01.06 | ₩26,334 | ₩26,368 | ₩26,227 | ₩26,361 | +0.10% | 2만 |
|---|
| 2026.01.05 | ₩26,267 | ₩26,669 | ₩26,267 | ₩26,388 | +0.46% | 5.5만 |
|---|
| 2026.01.02 | ₩25,965 | ₩26,294 | ₩25,932 | ₩26,267 | +1.16% | 3.5만 |
|---|
| 2025.12.31 | ₩25,838 | ₩25,959 | ₩25,771 | ₩25,905 | +0.26% | 26.4만 |
|---|
| 2025.12.30 | ₩25,892 | ₩25,898 | ₩25,811 | ₩25,851 | -0.16% | 8.2만 |
|---|
| 2025.12.29 | ₩25,824 | ₩26,026 | ₩25,824 | ₩25,932 | +0.42% | 3.2만 |
|---|
| 2025.12.26 | ₩25,851 | ₩26,012 | ₩25,798 | ₩25,865 | +0.05% | 2.4만 |
|---|
| 2025.12.24 | ₩25,851 | ₩25,905 | ₩25,771 | ₩25,824 | -0.10% | 1.6만 |
|---|
| 2025.12.23 | ₩25,851 | ₩26,012 | ₩25,838 | ₩25,851 | 0.00% | 4.8만 |
|---|
| 2025.12.22 | ₩26,093 | ₩26,120 | ₩25,918 | ₩25,918 | -0.67% | 3.4만 |
|---|
| 2025.12.19 | ₩26,160 | ₩26,213 | ₩26,019 | ₩26,026 | -0.51% | 3.4만 |
|---|
| 2025.12.18 | ₩26,200 | ₩26,509 | ₩26,093 | ₩26,213 | +0.05% | 4.1만 |
|---|
| 2025.12.17 | ₩26,187 | ₩26,334 | ₩26,079 | ₩26,200 | +0.05% | 4.7만 |
|---|
| 2025.12.16 | ₩26,079 | ₩26,307 | ₩26,079 | ₩26,307 | +0.87% | 3.7만 |
|---|
| 2025.12.15 | ₩26,321 | ₩26,321 | ₩25,999 | ₩26,160 | -0.61% | 5.6만 |
|---|
| 2025.12.12 | ₩26,616 | ₩26,817 | ₩26,462 | ₩26,468 | -0.55% | 3.4만 |
|---|
| 2025.12.11 | ₩26,576 | ₩26,817 | ₩26,576 | ₩26,817 | +0.91% | 3.1만 |
|---|
| 2025.12.10 | ₩26,482 | ₩26,621 | ₩26,482 | ₩26,576 | +0.35% | 5.4만 |
|---|
| 2025.12.09 | ₩26,334 | ₩26,616 | ₩26,334 | ₩26,482 | +0.56% | 8.5만 |
|---|
| 2025.12.08 | ₩26,361 | ₩26,509 | ₩26,245 | ₩26,348 | -0.05% | 4.9만 |
|---|
| 2025.12.05 | ₩26,462 | ₩26,494 | ₩26,187 | ₩26,334 | -0.48% | 3.4만 |
|---|
| 2025.12.04 | ₩26,348 | ₩26,495 | ₩26,244 | ₩26,495 | +0.56% | 2.3만 |
|---|
| 2025.12.03 | ₩26,334 | ₩26,509 | ₩26,334 | ₩26,468 | +0.51% | 3만 |
|---|
| 2025.12.02 | ₩26,589 | ₩26,589 | ₩26,228 | ₩26,468 | -0.45% | 2만 |
|---|
| 2025.12.01 | ₩26,388 | ₩26,607 | ₩26,388 | ₩26,522 | +0.51% | 3.3만 |
|---|
| 2025.11.28 | ₩26,616 | ₩26,629 | ₩26,468 | ₩26,468 | -0.55% | 4.2만 |
|---|
| 2025.11.26 | ₩26,509 | ₩26,683 | ₩26,482 | ₩26,616 | +0.40% | 1.8만 |
|---|
| 2025.11.25 | ₩26,562 | ₩26,750 | ₩26,388 | ₩26,535 | -0.10% | 2만 |
|---|
| 2025.11.24 | ₩26,428 | ₩26,616 | ₩26,428 | ₩26,509 | +0.30% | 1.1만 |
|---|
| 2025.11.21 | ₩26,321 | ₩26,535 | ₩26,321 | ₩26,455 | +0.51% | 2.3만 |
|---|
| 2025.11.20 | ₩26,468 | ₩26,643 | ₩26,321 | ₩26,346 | -0.46% | 2.6만 |
|---|
| 2025.11.19 | ₩26,482 | ₩26,482 | ₩26,361 | ₩26,455 | -0.10% | 2.1만 |
|---|
| 2025.11.18 | ₩26,321 | ₩26,509 | ₩26,321 | ₩26,482 | +0.61% | 2.4만 |
|---|
| 2025.11.17 | ₩26,723 | ₩26,763 | ₩26,294 | ₩26,482 | -0.90% | 2.3만 |
|---|
| 2025.11.14 | ₩26,737 | ₩26,844 | ₩26,643 | ₩26,670 | -0.25% | 2.1만 |
|---|
| 2025.11.13 | ₩26,951 | ₩26,951 | ₩26,589 | ₩26,643 | -1.14% | 1.8만 |
|---|
| 2025.11.12 | ₩27,110 | ₩27,110 | ₩26,884 | ₩26,887 | -0.82% | 1.1만 |
|---|
| 2025.11.11 | ₩27,166 | ₩27,206 | ₩26,938 | ₩27,072 | -0.35% | 1.8만 |
|---|
| 2025.11.10 | ₩27,153 | ₩27,153 | ₩26,844 | ₩27,058 | -0.35% | 1.2만 |
|---|
| 2025.11.07 | ₩26,965 | ₩27,072 | ₩26,844 | ₩26,951 | -0.05% | 1.6만 |
|---|
| 2025.11.06 | ₩27,018 | ₩27,253 | ₩26,978 | ₩27,018 | 0.00% | 1.1만 |
|---|
| 2025.11.05 | ₩27,019 | ₩27,179 | ₩27,018 | ₩27,099 | +0.30% | 1만 |
|---|
| 2025.11.04 | ₩27,112 | ₩27,146 | ₩26,961 | ₩27,018 | -0.35% | 1.8만 |
|---|
| 2025.11.03 | ₩27,367 | ₩27,448 | ₩27,126 | ₩27,220 | -0.54% | 1.5만 |
|---|
| 2025.10.31 | ₩27,904 | ₩28,011 | ₩27,300 | ₩27,354 | -1.97% | 4.4만 |
|---|
| 2025.10.30 | ₩28,038 | ₩28,065 | ₩27,622 | ₩27,756 | -1.00% | 1.2만 |
|---|
| 2025.10.29 | ₩28,253 | ₩28,253 | ₩28,038 | ₩28,112 | -0.50% | 1.2만 |
|---|
| 2025.10.28 | ₩28,199 | ₩28,347 | ₩28,159 | ₩28,210 | +0.04% | 1.2만 |
|---|
| 2025.10.27 | ₩28,322 | ₩28,322 | ₩28,132 | ₩28,132 | -0.67% | 1.3만 |
|---|
| 2025.10.24 | ₩28,145 | ₩28,373 | ₩28,132 | ₩28,197 | +0.18% | 8천 |
|---|
| 2025.10.23 | ₩28,266 | ₩28,293 | ₩28,132 | ₩28,145 | -0.43% | 6.4천 |
|---|
| 2025.10.22 | ₩28,387 | ₩28,387 | ₩28,145 | ₩28,245 | -0.50% | 1.2만 |
|---|
| 2025.10.21 | ₩28,145 | ₩28,387 | ₩28,145 | ₩28,293 | +0.52% | 5.2천 |
|---|
| 2025.10.20 | ₩28,132 | ₩28,279 | ₩28,132 | ₩28,179 | +0.17% | 8.9천 |
|---|
| 2025.10.17 | ₩28,186 | ₩28,186 | ₩27,971 | ₩27,998 | -0.67% | 1만 |
|---|
| 2025.10.16 | ₩27,971 | ₩28,212 | ₩27,850 | ₩28,092 | +0.43% | 1.6만 |
|---|
| 2025.10.15 | ₩27,837 | ₩27,971 | ₩27,837 | ₩27,944 | +0.39% | 1.2만 |
|---|
| 2025.10.14 | ₩27,770 | ₩27,917 | ₩27,482 | ₩27,743 | -0.10% | 7.9천 |
|---|
| 2025.10.13 | ₩27,466 | ₩27,903 | ₩27,466 | ₩27,676 | +0.76% | 6.4천 |
|---|
| 2025.10.10 | ₩27,957 | ₩28,548 | ₩27,448 | ₩27,662 | -1.06% | 1.5만 |
|---|
