시장 데이터를 불러오는 중
Public Storage Depositary Shares Each Representing 1/1,000 of a 4.75% Cumulative Preferred Share of Beneficial Interest, Series K · PSA-PK · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,110 | ₩22,271 | ₩22,085 | ₩22,191 | +0.36% | 2.6만 |
| 2026.10.08 | ₩22,311 | ₩22,311 | ₩21,950 | ₩22,197 | -0.51% | 3.2만 |
| 2026.10.07 | ₩22,043 | ₩22,311 | ₩21,936 | ₩22,311 | +1.22% | 4.3만 |
| 2026.10.06 | ₩22,231 | ₩22,405 | ₩22,003 | ₩22,231 | 0.00% | 2.8만 |
| 2026.10.05 | ₩22,177 | ₩22,472 | ₩21,883 | ₩22,419 | +1.09% | 4.1만 |
| 2026.10.02 | ₩22,539 | ₩22,834 | ₩22,124 | ₩22,311 | -1.01% | 2.5만 |
| 2026.10.01 | ₩22,043 | ₩22,486 | ₩21,896 | ₩22,486 | +2.01% | 4.3만 |
| 2026.09.30 | ₩22,151 | ₩22,376 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,869 |
| ₩21,936 |
| -0.97% |
| 21.5만 |
| 2026.09.29 | ₩22,218 | ₩22,455 | ₩21,789 | ₩22,043 | -0.78% | 3.1만 |
|---|
| 2026.09.28 | ₩22,445 | ₩22,713 | ₩22,191 | ₩22,298 | -0.66% | 1.8만 |
|---|
| 2026.09.25 | ₩22,472 | ₩22,727 | ₩22,432 | ₩22,539 | +0.30% | 1.1만 |
|---|
| 2026.09.24 | ₩22,646 | ₩22,834 | ₩22,432 | ₩22,599 | -0.21% | 1.4만 |
|---|
| 2026.09.23 | ₩22,767 | ₩22,834 | ₩22,512 | ₩22,519 | -1.09% | 4만 |
|---|
| 2026.09.22 | ₩22,673 | ₩23,196 | ₩22,526 | ₩22,700 | +0.12% | 3.7만 |
|---|
| 2026.09.21 | ₩22,780 | ₩23,196 | ₩22,593 | ₩22,660 | -0.53% | 4.7만 |
|---|
| 2026.09.18 | ₩23,022 | ₩23,075 | ₩22,620 | ₩22,780 | -1.05% | 1.9만 |
|---|
| 2026.09.17 | ₩22,794 | ₩23,062 | ₩22,794 | ₩22,861 | +0.29% | 3.7만 |
|---|
| 2026.09.16 | ₩22,606 | ₩22,908 | ₩22,164 | ₩22,767 | +0.71% | 4.3만 |
|---|
| 2026.09.15 | ₩22,847 | ₩22,847 | ₩22,512 | ₩22,754 | -0.41% | 7.1만 |
|---|
| 2026.09.14 | ₩23,156 | ₩23,283 | ₩23,075 | ₩23,223 | +0.29% | 2.3만 |
|---|
| 2026.09.11 | ₩23,196 | ₩23,330 | ₩23,142 | ₩23,156 | -0.17% | 3.5만 |
|---|
| 2026.09.10 | ₩23,263 | ₩23,303 | ₩23,022 | ₩23,142 | -0.52% | 1.9만 |
|---|
| 2026.09.09 | ₩23,196 | ₩23,383 | ₩23,182 | ₩23,276 | +0.35% | 4.2만 |
|---|
| 2026.09.08 | ₩23,383 | ₩23,501 | ₩23,209 | ₩23,330 | -0.23% | 2.1만 |
|---|
| 2026.09.04 | ₩23,450 | ₩23,717 | ₩23,316 | ₩23,465 | +0.06% | 1.5만 |
|---|
| 2026.09.03 | ₩23,564 | ₩23,660 | ₩23,383 | ₩23,450 | -0.48% | 1.5만 |
|---|
| 2026.09.02 | ₩23,718 | ₩23,718 | ₩23,544 | ₩23,544 | -0.73% | 1.9만 |
|---|
| 2026.09.01 | ₩23,678 | ₩23,805 | ₩23,558 | ₩23,718 | +0.17% | 8.2천 |
|---|
| 2026.08.31 | ₩23,839 | ₩23,852 | ₩23,611 | ₩23,678 | -0.67% | 1.3만 |
|---|
| 2026.08.28 | ₩23,919 | ₩24,167 | ₩23,826 | ₩23,852 | -0.28% | 4.9천 |
|---|
| 2026.08.27 | ₩23,826 | ₩24,422 | ₩23,732 | ₩23,826 | 0.00% | 1.3만 |
|---|
| 2026.08.26 | ₩23,866 | ₩24,127 | ₩23,807 | ₩23,807 | -0.25% | 1.6만 |
|---|
| 2026.08.25 | ₩24,000 | ₩24,429 | ₩23,839 | ₩23,839 | -0.67% | 3.1만 |
|---|
| 2026.08.24 | ₩23,893 | ₩24,187 | ₩23,893 | ₩23,893 | 0.00% | 1.2만 |
|---|
| 2026.08.21 | ₩24,027 | ₩24,181 | ₩23,893 | ₩23,893 | -0.56% | 1.8만 |
|---|
| 2026.08.20 | ₩24,161 | ₩24,161 | ₩23,942 | ₩24,080 | -0.33% | 1.2만 |
|---|
| 2026.08.19 | ₩24,254 | ₩24,355 | ₩24,100 | ₩24,156 | -0.41% | 1.2만 |
|---|
| 2026.08.18 | ₩24,254 | ₩24,630 | ₩24,161 | ₩24,174 | -0.33% | 1.7만 |
|---|
| 2026.08.17 | ₩24,616 | ₩24,616 | ₩24,254 | ₩24,254 | -1.47% | 1.1만 |
|---|
| 2026.08.14 | ₩24,482 | ₩24,603 | ₩24,388 | ₩24,486 | +0.02% | 7.7천 |
|---|
| 2026.08.13 | ₩24,509 | ₩24,651 | ₩24,465 | ₩24,643 | +0.55% | 5.2천 |
|---|
| 2026.08.12 | ₩24,388 | ₩24,670 | ₩24,388 | ₩24,528 | +0.57% | 8.5천 |
|---|
| 2026.08.11 | ₩24,549 | ₩24,683 | ₩24,375 | ₩24,429 | -0.49% | 2.2만 |
|---|
| 2026.08.10 | ₩24,655 | ₩24,784 | ₩24,603 | ₩24,603 | -0.21% | 9천 |
|---|
| 2026.08.07 | ₩24,710 | ₩24,790 | ₩24,656 | ₩24,790 | +0.33% | 1.4만 |
|---|
| 2026.08.06 | ₩24,884 | ₩24,924 | ₩24,656 | ₩24,717 | -0.67% | 1.7만 |
|---|
| 2026.08.05 | ₩24,898 | ₩24,951 | ₩24,817 | ₩24,844 | -0.22% | 8.4천 |
|---|
| 2026.08.04 | ₩24,804 | ₩24,951 | ₩24,804 | ₩24,951 | +0.59% | 7.7천 |
|---|
| 2026.08.03 | ₩24,991 | ₩24,991 | ₩24,831 | ₩24,831 | -0.64% | 5.9천 |
|---|
| 2026.07.31 | ₩24,790 | ₩24,911 | ₩24,790 | ₩24,898 | +0.43% | 4.9만 |
|---|
| 2026.07.30 | ₩24,603 | ₩24,857 | ₩24,585 | ₩24,804 | +0.82% | 1.9만 |
|---|
| 2026.07.29 | ₩24,777 | ₩24,777 | ₩24,549 | ₩24,683 | -0.38% | 6.8천 |
|---|
| 2026.07.28 | ₩24,563 | ₩24,736 | ₩24,563 | ₩24,672 | +0.45% | 1.4만 |
|---|
| 2026.07.27 | ₩24,670 | ₩24,683 | ₩24,563 | ₩24,600 | -0.28% | 1만 |
|---|
| 2026.07.24 | ₩24,656 | ₩24,656 | ₩24,563 | ₩24,603 | -0.22% | 5.2천 |
|---|
| 2026.07.23 | ₩24,603 | ₩24,723 | ₩24,576 | ₩24,616 | +0.05% | 1.4만 |
|---|
| 2026.07.22 | ₩24,790 | ₩24,884 | ₩24,723 | ₩24,737 | -0.22% | 1.8만 |
|---|
| 2026.07.21 | ₩24,924 | ₩25,032 | ₩24,750 | ₩24,884 | -0.16% | 1.2만 |
|---|
| 2026.07.20 | ₩24,857 | ₩24,898 | ₩24,790 | ₩24,877 | +0.08% | 8.3천 |
|---|
| 2026.07.17 | ₩24,831 | ₩24,965 | ₩24,831 | ₩24,871 | +0.16% | 9.2천 |
|---|
| 2026.07.16 | ₩24,938 | ₩24,991 | ₩24,817 | ₩24,904 | -0.13% | 1.4만 |
|---|
| 2026.07.15 | ₩24,924 | ₩24,978 | ₩24,804 | ₩24,978 | +0.22% | 1.4만 |
|---|
| 2026.07.14 | ₩25,032 | ₩25,032 | ₩24,851 | ₩24,891 | -0.56% | 10.6만 |
|---|
| 2026.07.13 | ₩25,011 | ₩25,032 | ₩24,790 | ₩24,965 | -0.19% | 1.3만 |
|---|
| 2026.07.10 | ₩24,991 | ₩25,039 | ₩24,924 | ₩25,032 | +0.16% | 5.5천 |
|---|
| 2026.07.09 | ₩25,058 | ₩25,058 | ₩24,966 | ₩24,998 | -0.24% | 1.7만 |
|---|
| 2026.07.08 | ₩24,991 | ₩25,085 | ₩24,898 | ₩24,938 | -0.21% | 1.6만 |
|---|
| 2026.07.07 | ₩24,871 | ₩25,152 | ₩24,871 | ₩25,125 | +1.02% | 3.3만 |
|---|
| 2026.07.06 | ₩24,831 | ₩25,072 | ₩24,831 | ₩25,058 | +0.92% | 9.2천 |
|---|
| 2026.07.02 | ₩24,817 | ₩24,965 | ₩24,724 | ₩24,877 | +0.24% | 1.5만 |
|---|
| 2026.07.01 | ₩24,643 | ₩24,844 | ₩24,643 | ₩24,777 | +0.54% | 1.4만 |
|---|
| 2026.06.30 | ₩24,362 | ₩24,844 | ₩24,362 | ₩24,643 | +1.16% | 9.9만 |
|---|
| 2026.06.29 | ₩24,469 | ₩24,576 | ₩24,321 | ₩24,362 | -0.44% | 1.8만 |
|---|
| 2026.06.26 | ₩24,415 | ₩24,516 | ₩24,295 | ₩24,295 | -0.49% | 8.4천 |
|---|
| 2026.06.25 | ₩24,549 | ₩24,807 | ₩24,442 | ₩24,442 | -0.44% | 1.6만 |
|---|
| 2026.06.24 | ₩24,723 | ₩24,764 | ₩24,549 | ₩24,549 | -0.70% | 2.4만 |
|---|
| 2026.06.23 | ₩24,616 | ₩24,750 | ₩24,563 | ₩24,697 | +0.33% | 1.6만 |
|---|
| 2026.06.22 | ₩24,857 | ₩24,911 | ₩24,658 | ₩24,750 | -0.43% | 1.8만 |
|---|
| 2026.06.18 | ₩24,857 | ₩24,911 | ₩24,857 | ₩24,871 | +0.05% | 1.6만 |
|---|
| 2026.06.17 | ₩24,857 | ₩24,965 | ₩24,857 | ₩24,857 | 0.00% | 3.6만 |
|---|
| 2026.06.16 | ₩24,831 | ₩24,978 | ₩24,831 | ₩24,857 | +0.11% | 2.8만 |
|---|
| 2026.06.15 | ₩24,710 | ₩24,844 | ₩24,496 | ₩24,831 | +0.49% | 2만 |
|---|
| 2026.06.12 | ₩24,924 | ₩25,032 | ₩24,846 | ₩24,926 | +0.01% | 8.8천 |
|---|
| 2026.06.11 | ₩24,831 | ₩25,045 | ₩24,831 | ₩24,998 | +0.67% | 9.3천 |
|---|
| 2026.06.10 | ₩24,891 | ₩24,965 | ₩24,790 | ₩24,831 | -0.24% | 1.5만 |
|---|
| 2026.06.09 | ₩24,764 | ₩24,973 | ₩24,764 | ₩24,851 | +0.35% | 1.9만 |
|---|
| 2026.06.08 | ₩24,737 | ₩24,951 | ₩24,683 | ₩24,857 | +0.49% | 1.5만 |
|---|
| 2026.06.05 | ₩24,898 | ₩24,904 | ₩24,723 | ₩24,831 | -0.27% | 6.8천 |
|---|
| 2026.06.04 | ₩24,857 | ₩25,045 | ₩24,804 | ₩24,911 | +0.22% | 1.6만 |
|---|
| 2026.06.03 | ₩25,058 | ₩25,058 | ₩24,924 | ₩24,924 | -0.53% | 1.4만 |
|---|
| 2026.06.02 | ₩24,965 | ₩25,098 | ₩24,965 | ₩24,978 | +0.05% | 9.4천 |
|---|
| 2026.06.01 | ₩24,991 | ₩25,099 | ₩24,951 | ₩24,965 | -0.11% | 1.1만 |
|---|
| 2026.05.29 | ₩25,233 | ₩25,286 | ₩24,991 | ₩24,991 | -0.96% | 2.9만 |
|---|
| 2026.05.28 | ₩25,006 | ₩25,233 | ₩25,005 | ₩25,233 | +0.90% | 1.1만 |
|---|
| 2026.05.27 | ₩25,166 | ₩25,192 | ₩25,065 | ₩25,159 | -0.03% | 1.3만 |
|---|
| 2026.05.26 | ₩24,924 | ₩25,112 | ₩24,924 | ₩25,099 | +0.70% | 1.2만 |
|---|
| 2026.05.22 | ₩25,045 | ₩25,045 | ₩24,817 | ₩24,918 | -0.51% | 8.9천 |
|---|
| 2026.05.21 | ₩25,018 | ₩25,072 | ₩24,780 | ₩25,072 | +0.21% | 2.1만 |
|---|
| 2026.05.20 | ₩25,045 | ₩25,139 | ₩24,898 | ₩25,045 | 0.00% | 1.9만 |
|---|
| 2026.05.19 | ₩24,978 | ₩25,045 | ₩24,777 | ₩25,045 | +0.27% | 3.2만 |
|---|
| 2026.05.18 | ₩24,938 | ₩25,139 | ₩24,938 | ₩25,045 | +0.43% | 2.1만 |
|---|
| 2026.05.15 | ₩25,099 | ₩25,179 | ₩24,951 | ₩25,011 | -0.35% | 1.1만 |
|---|
| 2026.05.14 | ₩25,125 | ₩25,393 | ₩25,112 | ₩25,279 | +0.61% | 2.5만 |
|---|
| 2026.05.13 | ₩25,192 | ₩25,300 | ₩25,045 | ₩25,286 | +0.37% | 1.1만 |
|---|
| 2026.05.12 | ₩25,286 | ₩25,340 | ₩25,112 | ₩25,300 | +0.05% | 1.3만 |
|---|
| 2026.05.11 | ₩25,380 | ₩25,380 | ₩25,246 | ₩25,306 | -0.29% | 6.4천 |
|---|
| 2026.05.08 | ₩25,367 | ₩25,380 | ₩25,112 | ₩25,367 | 0.00% | 1.2만 |
|---|
| 2026.05.07 | ₩25,219 | ₩25,393 | ₩25,219 | ₩25,367 | +0.58% | 1.1만 |
|---|
| 2026.05.06 | ₩25,152 | ₩25,374 | ₩25,099 | ₩25,231 | +0.31% | 7.1천 |
|---|
| 2026.05.05 | ₩25,112 | ₩25,192 | ₩25,112 | ₩25,152 | +0.16% | 1.2만 |
|---|
| 2026.05.04 | ₩25,072 | ₩25,192 | ₩25,032 | ₩25,125 | +0.21% | 1만 |
|---|
| 2026.05.01 | ₩25,112 | ₩25,219 | ₩25,045 | ₩25,192 | +0.32% | 4.3만 |
|---|
| 2026.04.30 | ₩25,071 | ₩25,071 | ₩24,924 | ₩25,018 | -0.21% | 8.9천 |
|---|
| 2026.04.29 | ₩25,032 | ₩25,192 | ₩24,938 | ₩24,965 | -0.27% | 8.7천 |
|---|
| 2026.04.28 | ₩25,085 | ₩25,166 | ₩25,045 | ₩25,072 | -0.05% | 5천 |
|---|
| 2026.04.27 | ₩25,326 | ₩25,326 | ₩25,099 | ₩25,186 | -0.56% | 7.2천 |
|---|
| 2026.04.24 | ₩25,125 | ₩25,313 | ₩25,125 | ₩25,273 | +0.59% | 3.3천 |
|---|
| 2026.04.23 | ₩25,179 | ₩25,233 | ₩25,072 | ₩25,158 | -0.09% | 5.7천 |
|---|
| 2026.04.22 | ₩24,951 | ₩25,139 | ₩24,951 | ₩25,119 | +0.67% | 4.7천 |
|---|
| 2026.04.21 | ₩25,125 | ₩25,179 | ₩25,018 | ₩25,058 | -0.27% | 7.2천 |
|---|
| 2026.04.20 | ₩25,246 | ₩25,246 | ₩25,036 | ₩25,085 | -0.64% | 9.9천 |
|---|
| 2026.04.17 | ₩25,139 | ₩25,235 | ₩25,139 | ₩25,139 | 0.00% | 7.3천 |
|---|
| 2026.04.16 | ₩25,125 | ₩25,125 | ₩24,951 | ₩25,112 | -0.05% | 8.1천 |
|---|
| 2026.04.15 | ₩25,035 | ₩25,192 | ₩25,032 | ₩25,058 | +0.09% | 6.8천 |
|---|
| 2026.04.14 | ₩25,340 | ₩25,407 | ₩24,951 | ₩25,032 | -1.22% | 2.7만 |
|---|
| 2026.04.13 | ₩25,017 | ₩25,240 | ₩24,944 | ₩25,125 | +0.43% | 1.1만 |
|---|
| 2026.04.10 | ₩24,898 | ₩25,018 | ₩24,777 | ₩25,018 | +0.48% | 1.5만 |
|---|
| 2026.04.09 | ₩24,777 | ₩24,898 | ₩24,710 | ₩24,817 | +0.16% | 9.4천 |
|---|
| 2026.04.08 | ₩24,857 | ₩24,857 | ₩24,670 | ₩24,844 | -0.05% | 0 |
|---|
| 2026.04.07 | ₩24,482 | ₩24,683 | ₩24,469 | ₩24,616 | +0.55% | 7.9천 |
|---|
| 2026.04.06 | ₩24,630 | ₩24,737 | ₩24,630 | ₩24,737 | +0.44% | 2만 |
|---|
| 2026.04.02 | ₩24,402 | ₩24,965 | ₩24,201 | ₩24,630 | +0.93% | 2.1만 |
|---|
| 2026.04.01 | ₩24,536 | ₩24,589 | ₩24,107 | ₩24,496 | -0.16% | 2.8만 |
|---|
| 2026.03.31 | ₩24,321 | ₩24,375 | ₩24,067 | ₩24,335 | +0.06% | 15.2만 |
|---|
| 2026.03.30 | ₩24,683 | ₩24,737 | ₩24,134 | ₩24,174 | -2.06% | 3.3만 |
|---|
| 2026.03.27 | ₩24,482 | ₩24,710 | ₩24,482 | ₩24,482 | 0.00% | 1.1만 |
|---|
| 2026.03.26 | ₩24,683 | ₩24,871 | ₩24,496 | ₩24,737 | +0.22% | 1.7만 |
|---|
| 2026.03.25 | ₩24,670 | ₩24,898 | ₩24,589 | ₩24,656 | -0.05% | 1.5만 |
|---|
| 2026.03.24 | ₩24,352 | ₩24,737 | ₩24,352 | ₩24,603 | +1.03% | 1.1만 |
|---|
| 2026.03.23 | ₩24,583 | ₩24,697 | ₩24,335 | ₩24,683 | +0.41% | 1.4만 |
|---|
| 2026.03.20 | ₩24,797 | ₩24,797 | ₩24,281 | ₩24,281 | -2.08% | 1.5만 |
|---|
| 2026.03.19 | ₩24,723 | ₩24,871 | ₩24,656 | ₩24,804 | +0.33% | 8.4천 |
|---|
| 2026.03.18 | ₩24,924 | ₩25,018 | ₩24,697 | ₩24,844 | -0.32% | 2.1만 |
|---|
| 2026.03.17 | ₩25,038 | ₩25,072 | ₩24,911 | ₩24,924 | -0.45% | 1.3만 |
|---|
| 2026.03.16 | ₩25,072 | ₩25,246 | ₩24,831 | ₩24,938 | -0.53% | 1.3만 |
|---|
| 2026.03.13 | ₩25,487 | ₩25,487 | ₩25,219 | ₩25,233 | -1.00% | 7.8천 |
|---|
| 2026.03.12 | ₩25,621 | ₩25,621 | ₩25,460 | ₩25,460 | -0.63% | 1.1만 |
|---|
| 2026.03.11 | ₩25,594 | ₩25,594 | ₩25,460 | ₩25,527 | -0.26% | 8.8천 |
|---|
| 2026.03.10 | ₩25,527 | ₩25,728 | ₩25,488 | ₩25,608 | +0.31% | 1 |
|---|
| 2026.03.09 | ₩25,709 | ₩25,709 | ₩25,501 | ₩25,581 | -0.50% | 1 |
|---|
| 2026.03.06 | ₩25,661 | ₩25,836 | ₩25,661 | ₩25,755 | +0.37% | 1 |
|---|
| 2026.03.05 | ₩25,742 | ₩25,929 | ₩25,742 | ₩25,862 | +0.47% | 1 |
|---|
| 2026.03.04 | ₩25,635 | ₩25,929 | ₩25,635 | ₩25,876 | +0.94% | 1 |
|---|
| 2026.03.03 | ₩25,568 | ₩25,755 | ₩25,568 | ₩25,715 | +0.58% | 1 |
|---|
| 2026.03.02 | ₩25,822 | ₩25,910 | ₩25,595 | ₩25,829 | +0.03% | 1 |
|---|
| 2026.02.27 | ₩26,090 | ₩26,144 | ₩25,702 | ₩25,862 | -0.87% | 1 |
|---|
| 2026.02.26 | ₩25,996 | ₩26,171 | ₩25,996 | ₩26,117 | +0.46% | 5.1천 |
|---|
| 2026.02.25 | ₩26,090 | ₩26,090 | ₩25,996 | ₩26,063 | -0.10% | 1 |
|---|
| 2026.02.24 | ₩26,104 | ₩26,104 | ₩26,010 | ₩26,050 | -0.21% | 1 |
|---|
| 2026.02.23 | ₩26,104 | ₩26,164 | ₩25,996 | ₩26,039 | -0.25% | 1 |
|---|
| 2026.02.20 | ₩26,144 | ₩26,184 | ₩26,098 | ₩26,104 | -0.15% | 7.5천 |
|---|
| 2026.02.19 | ₩26,037 | ₩26,224 | ₩26,037 | ₩26,117 | +0.31% | 2.3천 |
|---|
| 2026.02.18 | ₩26,023 | ₩26,251 | ₩26,023 | ₩26,104 | +0.31% | 7천 |
|---|
| 2026.02.17 | ₩25,876 | ₩26,117 | ₩25,809 | ₩26,104 | +0.88% | 1.1만 |
|---|
| 2026.02.13 | ₩25,809 | ₩25,940 | ₩25,782 | ₩25,896 | +0.34% | 1.3만 |
|---|
| 2026.02.12 | ₩25,702 | ₩25,849 | ₩25,661 | ₩25,789 | +0.34% | 1.1만 |
|---|
| 2026.02.11 | ₩25,661 | ₩25,862 | ₩25,661 | ₩25,769 | +0.42% | 9.8천 |
|---|
| 2026.02.10 | ₩25,715 | ₩25,876 | ₩25,648 | ₩25,648 | -0.26% | 6.5천 |
|---|
| 2026.02.09 | ₩25,635 | ₩25,742 | ₩25,594 | ₩25,635 | 0.00% | 6.7천 |
|---|
| 2026.02.06 | ₩25,635 | ₩25,755 | ₩25,594 | ₩25,668 | +0.13% | 5.8천 |
|---|
| 2026.02.05 | ₩25,635 | ₩25,840 | ₩25,554 | ₩25,594 | -0.16% | 7.7천 |
|---|
| 2026.02.04 | ₩25,715 | ₩25,742 | ₩25,635 | ₩25,715 | 0.00% | 8천 |
|---|
| 2026.02.03 | ₩25,916 | ₩26,030 | ₩25,688 | ₩25,688 | -0.88% | 1.4만 |
|---|
| 2026.02.02 | ₩26,077 | ₩26,157 | ₩25,903 | ₩26,016 | -0.23% | 9.2천 |
|---|
| 2026.01.30 | ₩26,050 | ₩26,157 | ₩25,889 | ₩26,090 | +0.15% | 1.5만 |
|---|
| 2026.01.29 | ₩26,117 | ₩26,251 | ₩25,929 | ₩25,983 | -0.51% | 1.5만 |
|---|
| 2026.01.28 | ₩26,305 | ₩26,305 | ₩26,023 | ₩26,037 | -1.02% | 7.1천 |
|---|
| 2026.01.27 | ₩26,278 | ₩26,278 | ₩26,171 | ₩26,238 | -0.15% | 1.3만 |
|---|
| 2026.01.26 | ₩26,331 | ₩26,331 | ₩26,157 | ₩26,271 | -0.23% | 1만 |
|---|
| 2026.01.23 | ₩26,171 | ₩26,197 | ₩26,050 | ₩26,144 | -0.10% | 1만 |
|---|
| 2026.01.22 | ₩25,956 | ₩26,251 | ₩25,956 | ₩26,251 | +1.14% | 1.6만 |
|---|
| 2026.01.21 | ₩25,929 | ₩26,101 | ₩25,715 | ₩26,023 | +0.36% | 1.3만 |
|---|
| 2026.01.20 | ₩25,755 | ₩25,970 | ₩25,733 | ₩25,903 | +0.57% | 2.4만 |
|---|
| 2026.01.16 | ₩25,929 | ₩26,130 | ₩25,854 | ₩26,023 | +0.36% | 1.3만 |
|---|
| 2026.01.15 | ₩25,889 | ₩26,077 | ₩25,836 | ₩25,970 | +0.31% | 1.3만 |
|---|
| 2026.01.14 | ₩25,809 | ₩25,903 | ₩25,769 | ₩25,809 | -0.00% | 1.2만 |
|---|
| 2026.01.13 | ₩25,755 | ₩25,916 | ₩25,755 | ₩25,827 | +0.28% | 6.8천 |
|---|
| 2026.01.12 | ₩25,789 | ₩25,849 | ₩25,742 | ₩25,795 | +0.03% | 1.5만 |
|---|
| 2026.01.09 | ₩25,956 | ₩26,023 | ₩25,755 | ₩25,849 | -0.41% | 1만 |
|---|
| 2026.01.08 | ₩25,849 | ₩25,916 | ₩25,661 | ₩25,822 | -0.10% | 9.3천 |
|---|
| 2026.01.07 | ₩25,755 | ₩25,862 | ₩25,755 | ₩25,862 | +0.42% | 1.3만 |
|---|
| 2026.01.06 | ₩25,795 | ₩25,956 | ₩25,648 | ₩25,715 | -0.31% | 2.2만 |
|---|
| 2026.01.05 | ₩25,728 | ₩26,144 | ₩25,728 | ₩25,812 | +0.33% | 1.4만 |
|---|
| 2026.01.02 | ₩25,675 | ₩25,809 | ₩25,537 | ₩25,728 | +0.21% | 1.3만 |
|---|
| 2025.12.31 | ₩25,393 | ₩25,554 | ₩25,393 | ₩25,460 | +0.26% | 2.3만 |
|---|
| 2025.12.30 | ₩25,501 | ₩25,501 | ₩25,367 | ₩25,460 | -0.16% | 3.5만 |
|---|
| 2025.12.29 | ₩25,568 | ₩25,568 | ₩25,393 | ₩25,487 | -0.31% | 1.6만 |
|---|
| 2025.12.26 | ₩25,621 | ₩25,621 | ₩25,407 | ₩25,501 | -0.47% | 1.1만 |
|---|
| 2025.12.24 | ₩25,420 | ₩25,554 | ₩25,393 | ₩25,474 | +0.21% | 1.1만 |
|---|
| 2025.12.23 | ₩25,554 | ₩25,769 | ₩25,393 | ₩25,541 | -0.05% | 8.8천 |
|---|
| 2025.12.22 | ₩25,621 | ₩25,807 | ₩25,608 | ₩25,631 | +0.04% | 1.8만 |
|---|
| 2025.12.19 | ₩25,728 | ₩25,809 | ₩25,568 | ₩25,608 | -0.47% | 4.6만 |
|---|
| 2025.12.18 | ₩25,675 | ₩25,876 | ₩25,594 | ₩25,755 | +0.31% | 5.4만 |
|---|
| 2025.12.17 | ₩25,487 | ₩25,574 | ₩25,300 | ₩25,527 | +0.16% | 6.3만 |
|---|
| 2025.12.16 | ₩25,474 | ₩25,594 | ₩25,407 | ₩25,554 | +0.32% | 2.2만 |
|---|
| 2025.12.15 | ₩25,661 | ₩25,695 | ₩25,487 | ₩25,527 | -0.52% | 2.4만 |
|---|
| 2025.12.12 | ₩25,889 | ₩26,077 | ₩25,849 | ₩25,876 | -0.05% | 1.8만 |
|---|
| 2025.12.11 | ₩25,862 | ₩26,090 | ₩25,862 | ₩26,010 | +0.57% | 2.6만 |
|---|
| 2025.12.10 | ₩25,755 | ₩25,949 | ₩25,755 | ₩25,862 | +0.42% | 3.6만 |
|---|
| 2025.12.09 | ₩25,594 | ₩25,836 | ₩25,594 | ₩25,782 | +0.73% | 6.9만 |
|---|
| 2025.12.08 | ₩25,707 | ₩25,740 | ₩25,487 | ₩25,608 | -0.39% | 5.3만 |
|---|
| 2025.12.05 | ₩25,702 | ₩25,769 | ₩25,501 | ₩25,702 | 0.00% | 2.9만 |
|---|
| 2025.12.04 | ₩25,648 | ₩25,755 | ₩25,621 | ₩25,702 | +0.21% | 3만 |
|---|
| 2025.12.03 | ₩25,661 | ₩25,822 | ₩25,595 | ₩25,675 | +0.05% | 3.2만 |
|---|
| 2025.12.02 | ₩25,916 | ₩25,916 | ₩25,621 | ₩25,836 | -0.31% | 1.5만 |
|---|
| 2025.12.01 | ₩25,862 | ₩25,953 | ₩25,742 | ₩25,868 | +0.02% | 1.8만 |
|---|
| 2025.11.28 | ₩25,943 | ₩26,130 | ₩25,849 | ₩25,849 | -0.36% | 2.4만 |
|---|
| 2025.11.26 | ₩25,715 | ₩25,983 | ₩25,715 | ₩25,956 | +0.94% | 1.1만 |
|---|
| 2025.11.25 | ₩25,889 | ₩25,916 | ₩25,795 | ₩25,809 | -0.31% | 1.1만 |
|---|
| 2025.11.24 | ₩25,769 | ₩25,876 | ₩25,635 | ₩25,775 | +0.03% | 1만 |
|---|
| 2025.11.21 | ₩25,541 | ₩25,769 | ₩25,541 | ₩25,769 | +0.89% | 1.3만 |
|---|
| 2025.11.20 | ₩25,675 | ₩25,728 | ₩25,581 | ₩25,635 | -0.16% | 4.8천 |
|---|
| 2025.11.19 | ₩25,728 | ₩25,728 | ₩25,541 | ₩25,662 | -0.26% | 2.8만 |
|---|
| 2025.11.18 | ₩25,608 | ₩25,809 | ₩25,608 | ₩25,648 | +0.16% | 5.9만 |
|---|
| 2025.11.17 | ₩26,023 | ₩26,090 | ₩25,587 | ₩25,681 | -1.31% | 1.7만 |
|---|
| 2025.11.14 | ₩26,104 | ₩26,104 | ₩25,996 | ₩26,023 | -0.31% | 8.8천 |
|---|
| 2025.11.13 | ₩26,318 | ₩26,318 | ₩25,943 | ₩25,996 | -1.22% | 1만 |
|---|
| 2025.11.12 | ₩26,238 | ₩26,383 | ₩26,144 | ₩26,241 | +0.01% | 9.6천 |
|---|
| 2025.11.11 | ₩26,251 | ₩26,393 | ₩26,211 | ₩26,311 | +0.23% | 5.9천 |
|---|
| 2025.11.10 | ₩26,331 | ₩26,492 | ₩26,211 | ₩26,278 | -0.20% | 8.8천 |
|---|
| 2025.11.07 | ₩26,144 | ₩26,358 | ₩26,144 | ₩26,144 | 0.00% | 1.8만 |
|---|
| 2025.11.06 | ₩26,224 | ₩26,378 | ₩26,130 | ₩26,251 | +0.10% | 3.6만 |
|---|
| 2025.11.05 | ₩26,211 | ₩26,398 | ₩26,211 | ₩26,224 | +0.05% | 3만 |
|---|
| 2025.11.04 | ₩26,372 | ₩26,419 | ₩26,197 | ₩26,197 | -0.66% | 1.1만 |
|---|
| 2025.11.03 | ₩26,532 | ₩26,666 | ₩26,372 | ₩26,372 | -0.61% | 1.5만 |
|---|
| 2025.10.31 | ₩26,760 | ₩26,760 | ₩26,439 | ₩26,559 | -0.75% | 1.5만 |
|---|
| 2025.10.30 | ₩27,202 | ₩27,202 | ₩26,680 | ₩26,707 | -1.82% | 1.6만 |
|---|
| 2025.10.29 | ₩27,444 | ₩27,444 | ₩27,135 | ₩27,176 | -0.98% | 1.2만 |
|---|
| 2025.10.28 | ₩27,323 | ₩27,511 | ₩27,323 | ₩27,357 | +0.12% | 5.9천 |
|---|
| 2025.10.27 | ₩27,430 | ₩27,450 | ₩27,310 | ₩27,380 | -0.18% | 6.8천 |
|---|
| 2025.10.24 | ₩27,283 | ₩27,363 | ₩27,176 | ₩27,329 | +0.17% | 1.2만 |
|---|
| 2025.10.23 | ₩27,283 | ₩27,350 | ₩27,177 | ₩27,219 | -0.23% | 6.8천 |
|---|
| 2025.10.22 | ₩27,256 | ₩27,375 | ₩27,176 | ₩27,283 | +0.10% | 5.7천 |
|---|
| 2025.10.21 | ₩27,229 | ₩27,390 | ₩27,229 | ₩27,343 | +0.42% | 5.3천 |
|---|
| 2025.10.20 | ₩27,229 | ₩27,296 | ₩27,172 | ₩27,235 | +0.02% | 7천 |
|---|
| 2025.10.17 | ₩27,363 | ₩27,363 | ₩27,042 | ₩27,068 | -1.08% | 5.2만 |
|---|
| 2025.10.16 | ₩27,142 | ₩27,390 | ₩26,875 | ₩27,390 | +0.91% | 8.9천 |
|---|
| 2025.10.15 | ₩27,176 | ₩27,283 | ₩26,733 | ₩27,256 | +0.30% | 7천 |
|---|
| 2025.10.14 | ₩27,101 | ₩27,122 | ₩26,827 | ₩27,075 | -0.09% | 6.4천 |
|---|
| 2025.10.13 | ₩26,559 | ₩27,135 | ₩26,559 | ₩27,135 | +2.17% | 5.3천 |
|---|
| 2025.10.10 | ₩27,176 | ₩27,397 | ₩26,787 | ₩26,955 | -0.81% | 9.6천 |
|---|
