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 | ₩22,040 | ₩22,201 | ₩22,015 | ₩22,120 | +0.36% | 2.6만 |
| 2026.10.08 | ₩22,241 | ₩22,241 | ₩21,880 | ₩22,127 | -0.51% | 3.2만 |
| 2026.10.07 | ₩21,974 | ₩22,241 | ₩21,867 | ₩22,241 | +1.22% | 4.3만 |
| 2026.10.06 | ₩22,161 | ₩22,334 | ₩21,934 | ₩22,161 | 0.00% | 2.8만 |
| 2026.10.05 | ₩22,107 | ₩22,401 | ₩21,813 | ₩22,348 | +1.09% | 4.1만 |
| 2026.10.02 | ₩22,468 | ₩22,762 | ₩22,054 | ₩22,241 | -1.01% | 2.5만 |
| 2026.10.01 | ₩21,974 | ₩22,414 | ₩21,827 | ₩22,414 | +2.01% | 4.3만 |
| 2026.09.30 | ₩22,080 | ₩22,305 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,867 |
| -0.97% |
| 21.5만 |
| 2026.09.29 | ₩22,147 | ₩22,384 | ₩21,720 | ₩21,974 | -0.78% | 3.1만 |
|---|
| 2026.09.28 | ₩22,374 | ₩22,641 | ₩22,121 | ₩22,227 | -0.66% | 1.8만 |
|---|
| 2026.09.25 | ₩22,401 | ₩22,655 | ₩22,361 | ₩22,468 | +0.30% | 1.1만 |
|---|
| 2026.09.24 | ₩22,575 | ₩22,762 | ₩22,361 | ₩22,528 | -0.21% | 1.4만 |
|---|
| 2026.09.23 | ₩22,695 | ₩22,762 | ₩22,441 | ₩22,448 | -1.09% | 4만 |
|---|
| 2026.09.22 | ₩22,601 | ₩23,122 | ₩22,454 | ₩22,628 | +0.12% | 3.7만 |
|---|
| 2026.09.21 | ₩22,708 | ₩23,122 | ₩22,521 | ₩22,588 | -0.53% | 4.7만 |
|---|
| 2026.09.18 | ₩22,949 | ₩23,002 | ₩22,548 | ₩22,708 | -1.05% | 1.9만 |
|---|
| 2026.09.17 | ₩22,722 | ₩22,989 | ₩22,722 | ₩22,789 | +0.29% | 3.7만 |
|---|
| 2026.09.16 | ₩22,535 | ₩22,835 | ₩22,094 | ₩22,695 | +0.71% | 4.3만 |
|---|
| 2026.09.15 | ₩22,775 | ₩22,775 | ₩22,441 | ₩22,682 | -0.41% | 7.1만 |
|---|
| 2026.09.14 | ₩23,082 | ₩23,209 | ₩23,002 | ₩23,149 | +0.29% | 2.3만 |
|---|
| 2026.09.11 | ₩23,122 | ₩23,256 | ₩23,069 | ₩23,082 | -0.17% | 3.5만 |
|---|
| 2026.09.10 | ₩23,189 | ₩23,229 | ₩22,949 | ₩23,069 | -0.52% | 1.9만 |
|---|
| 2026.09.09 | ₩23,122 | ₩23,309 | ₩23,109 | ₩23,202 | +0.35% | 4.2만 |
|---|
| 2026.09.08 | ₩23,309 | ₩23,427 | ₩23,136 | ₩23,256 | -0.23% | 2.1만 |
|---|
| 2026.09.04 | ₩23,376 | ₩23,642 | ₩23,243 | ₩23,390 | +0.06% | 1.5만 |
|---|
| 2026.09.03 | ₩23,489 | ₩23,585 | ₩23,309 | ₩23,376 | -0.48% | 1.5만 |
|---|
| 2026.09.02 | ₩23,643 | ₩23,643 | ₩23,470 | ₩23,470 | -0.73% | 1.9만 |
|---|
| 2026.09.01 | ₩23,603 | ₩23,730 | ₩23,483 | ₩23,643 | +0.17% | 8.2천 |
|---|
| 2026.08.31 | ₩23,764 | ₩23,777 | ₩23,536 | ₩23,603 | -0.67% | 1.3만 |
|---|
| 2026.08.28 | ₩23,844 | ₩24,091 | ₩23,750 | ₩23,777 | -0.28% | 4.9천 |
|---|
| 2026.08.27 | ₩23,750 | ₩24,345 | ₩23,657 | ₩23,750 | 0.00% | 1.3만 |
|---|
| 2026.08.26 | ₩23,790 | ₩24,051 | ₩23,732 | ₩23,732 | -0.25% | 1.6만 |
|---|
| 2026.08.25 | ₩23,924 | ₩24,351 | ₩23,764 | ₩23,764 | -0.67% | 3.1만 |
|---|
| 2026.08.24 | ₩23,817 | ₩24,111 | ₩23,817 | ₩23,817 | 0.00% | 1.2만 |
|---|
| 2026.08.21 | ₩23,951 | ₩24,105 | ₩23,817 | ₩23,817 | -0.56% | 1.8만 |
|---|
| 2026.08.20 | ₩24,084 | ₩24,084 | ₩23,866 | ₩24,004 | -0.33% | 1.2만 |
|---|
| 2026.08.19 | ₩24,178 | ₩24,278 | ₩24,024 | ₩24,079 | -0.41% | 1.2만 |
|---|
| 2026.08.18 | ₩24,178 | ₩24,552 | ₩24,084 | ₩24,098 | -0.33% | 1.7만 |
|---|
| 2026.08.17 | ₩24,538 | ₩24,538 | ₩24,178 | ₩24,178 | -1.47% | 1.1만 |
|---|
| 2026.08.14 | ₩24,405 | ₩24,525 | ₩24,311 | ₩24,408 | +0.02% | 7.7천 |
|---|
| 2026.08.13 | ₩24,431 | ₩24,573 | ₩24,388 | ₩24,565 | +0.55% | 5.2천 |
|---|
| 2026.08.12 | ₩24,311 | ₩24,592 | ₩24,311 | ₩24,450 | +0.57% | 8.5천 |
|---|
| 2026.08.11 | ₩24,471 | ₩24,605 | ₩24,298 | ₩24,351 | -0.49% | 2.2만 |
|---|
| 2026.08.10 | ₩24,577 | ₩24,705 | ₩24,525 | ₩24,525 | -0.21% | 9천 |
|---|
| 2026.08.07 | ₩24,632 | ₩24,712 | ₩24,578 | ₩24,712 | +0.33% | 1.4만 |
|---|
| 2026.08.06 | ₩24,805 | ₩24,846 | ₩24,578 | ₩24,638 | -0.67% | 1.7만 |
|---|
| 2026.08.05 | ₩24,819 | ₩24,872 | ₩24,739 | ₩24,765 | -0.22% | 8.4천 |
|---|
| 2026.08.04 | ₩24,725 | ₩24,872 | ₩24,725 | ₩24,872 | +0.59% | 7.7천 |
|---|
| 2026.08.03 | ₩24,912 | ₩24,912 | ₩24,752 | ₩24,752 | -0.64% | 5.9천 |
|---|
| 2026.07.31 | ₩24,712 | ₩24,832 | ₩24,712 | ₩24,819 | +0.43% | 4.9만 |
|---|
| 2026.07.30 | ₩24,525 | ₩24,779 | ₩24,508 | ₩24,725 | +0.82% | 1.9만 |
|---|
| 2026.07.29 | ₩24,699 | ₩24,699 | ₩24,471 | ₩24,605 | -0.38% | 6.8천 |
|---|
| 2026.07.28 | ₩24,485 | ₩24,658 | ₩24,485 | ₩24,594 | +0.45% | 1.4만 |
|---|
| 2026.07.27 | ₩24,592 | ₩24,605 | ₩24,485 | ₩24,523 | -0.28% | 1만 |
|---|
| 2026.07.24 | ₩24,578 | ₩24,578 | ₩24,485 | ₩24,525 | -0.22% | 5.2천 |
|---|
| 2026.07.23 | ₩24,525 | ₩24,645 | ₩24,498 | ₩24,538 | +0.05% | 1.4만 |
|---|
| 2026.07.22 | ₩24,712 | ₩24,805 | ₩24,645 | ₩24,658 | -0.22% | 1.8만 |
|---|
| 2026.07.21 | ₩24,846 | ₩24,952 | ₩24,672 | ₩24,805 | -0.16% | 1.2만 |
|---|
| 2026.07.20 | ₩24,779 | ₩24,819 | ₩24,712 | ₩24,799 | +0.08% | 8.3천 |
|---|
| 2026.07.17 | ₩24,752 | ₩24,886 | ₩24,752 | ₩24,792 | +0.16% | 9.2천 |
|---|
| 2026.07.16 | ₩24,859 | ₩24,912 | ₩24,739 | ₩24,825 | -0.13% | 1.4만 |
|---|
| 2026.07.15 | ₩24,846 | ₩24,899 | ₩24,725 | ₩24,899 | +0.22% | 1.4만 |
|---|
| 2026.07.14 | ₩24,952 | ₩24,952 | ₩24,772 | ₩24,812 | -0.56% | 10.6만 |
|---|
| 2026.07.13 | ₩24,932 | ₩24,952 | ₩24,712 | ₩24,886 | -0.19% | 1.3만 |
|---|
| 2026.07.10 | ₩24,912 | ₩24,959 | ₩24,846 | ₩24,952 | +0.16% | 5.5천 |
|---|
| 2026.07.09 | ₩24,979 | ₩24,979 | ₩24,887 | ₩24,919 | -0.24% | 1.7만 |
|---|
| 2026.07.08 | ₩24,912 | ₩25,006 | ₩24,819 | ₩24,859 | -0.21% | 1.6만 |
|---|
| 2026.07.07 | ₩24,792 | ₩25,073 | ₩24,792 | ₩25,046 | +1.02% | 3.3만 |
|---|
| 2026.07.06 | ₩24,752 | ₩24,992 | ₩24,752 | ₩24,979 | +0.92% | 9.2천 |
|---|
| 2026.07.02 | ₩24,739 | ₩24,886 | ₩24,645 | ₩24,799 | +0.24% | 1.5만 |
|---|
| 2026.07.01 | ₩24,565 | ₩24,765 | ₩24,565 | ₩24,699 | +0.54% | 1.4만 |
|---|
| 2026.06.30 | ₩24,284 | ₩24,765 | ₩24,284 | ₩24,565 | +1.16% | 9.9만 |
|---|
| 2026.06.29 | ₩24,391 | ₩24,498 | ₩24,244 | ₩24,284 | -0.44% | 1.8만 |
|---|
| 2026.06.26 | ₩24,338 | ₩24,438 | ₩24,218 | ₩24,218 | -0.49% | 8.4천 |
|---|
| 2026.06.25 | ₩24,471 | ₩24,728 | ₩24,365 | ₩24,365 | -0.44% | 1.6만 |
|---|
| 2026.06.24 | ₩24,645 | ₩24,685 | ₩24,471 | ₩24,471 | -0.70% | 2.4만 |
|---|
| 2026.06.23 | ₩24,538 | ₩24,672 | ₩24,485 | ₩24,618 | +0.33% | 1.6만 |
|---|
| 2026.06.22 | ₩24,779 | ₩24,832 | ₩24,580 | ₩24,672 | -0.43% | 1.8만 |
|---|
| 2026.06.18 | ₩24,779 | ₩24,832 | ₩24,779 | ₩24,792 | +0.05% | 1.6만 |
|---|
| 2026.06.17 | ₩24,779 | ₩24,886 | ₩24,779 | ₩24,779 | 0.00% | 3.6만 |
|---|
| 2026.06.16 | ₩24,752 | ₩24,899 | ₩24,752 | ₩24,779 | +0.11% | 2.8만 |
|---|
| 2026.06.15 | ₩24,632 | ₩24,765 | ₩24,418 | ₩24,752 | +0.49% | 2만 |
|---|
| 2026.06.12 | ₩24,846 | ₩24,952 | ₩24,767 | ₩24,847 | +0.01% | 8.8천 |
|---|
| 2026.06.11 | ₩24,752 | ₩24,966 | ₩24,752 | ₩24,919 | +0.67% | 9.3천 |
|---|
| 2026.06.10 | ₩24,812 | ₩24,886 | ₩24,712 | ₩24,752 | -0.24% | 1.5만 |
|---|
| 2026.06.09 | ₩24,685 | ₩24,894 | ₩24,685 | ₩24,772 | +0.35% | 1.9만 |
|---|
| 2026.06.08 | ₩24,658 | ₩24,872 | ₩24,605 | ₩24,779 | +0.49% | 1.5만 |
|---|
| 2026.06.05 | ₩24,819 | ₩24,825 | ₩24,645 | ₩24,752 | -0.27% | 6.8천 |
|---|
| 2026.06.04 | ₩24,779 | ₩24,966 | ₩24,725 | ₩24,832 | +0.22% | 1.6만 |
|---|
| 2026.06.03 | ₩24,979 | ₩24,979 | ₩24,846 | ₩24,846 | -0.53% | 1.4만 |
|---|
| 2026.06.02 | ₩24,886 | ₩25,019 | ₩24,886 | ₩24,899 | +0.05% | 9.4천 |
|---|
| 2026.06.01 | ₩24,912 | ₩25,019 | ₩24,872 | ₩24,886 | -0.11% | 1.1만 |
|---|
| 2026.05.29 | ₩25,153 | ₩25,206 | ₩24,912 | ₩24,912 | -0.96% | 2.9만 |
|---|
| 2026.05.28 | ₩24,927 | ₩25,153 | ₩24,926 | ₩25,153 | +0.90% | 1.1만 |
|---|
| 2026.05.27 | ₩25,086 | ₩25,113 | ₩24,986 | ₩25,079 | -0.03% | 1.3만 |
|---|
| 2026.05.26 | ₩24,846 | ₩25,033 | ₩24,846 | ₩25,019 | +0.70% | 1.2만 |
|---|
| 2026.05.22 | ₩24,966 | ₩24,966 | ₩24,739 | ₩24,839 | -0.51% | 8.9천 |
|---|
| 2026.05.21 | ₩24,939 | ₩24,992 | ₩24,701 | ₩24,992 | +0.21% | 2.1만 |
|---|
| 2026.05.20 | ₩24,966 | ₩25,059 | ₩24,819 | ₩24,966 | 0.00% | 1.9만 |
|---|
| 2026.05.19 | ₩24,899 | ₩24,966 | ₩24,699 | ₩24,966 | +0.27% | 3.2만 |
|---|
| 2026.05.18 | ₩24,859 | ₩25,059 | ₩24,859 | ₩24,966 | +0.43% | 2.1만 |
|---|
| 2026.05.15 | ₩25,019 | ₩25,099 | ₩24,872 | ₩24,932 | -0.35% | 1.1만 |
|---|
| 2026.05.14 | ₩25,046 | ₩25,313 | ₩25,033 | ₩25,199 | +0.61% | 2.5만 |
|---|
| 2026.05.13 | ₩25,113 | ₩25,220 | ₩24,966 | ₩25,206 | +0.37% | 1.1만 |
|---|
| 2026.05.12 | ₩25,206 | ₩25,259 | ₩25,033 | ₩25,220 | +0.05% | 1.3만 |
|---|
| 2026.05.11 | ₩25,300 | ₩25,300 | ₩25,166 | ₩25,226 | -0.29% | 6.4천 |
|---|
| 2026.05.08 | ₩25,286 | ₩25,300 | ₩25,033 | ₩25,286 | 0.00% | 1.2만 |
|---|
| 2026.05.07 | ₩25,139 | ₩25,313 | ₩25,139 | ₩25,286 | +0.58% | 1.1만 |
|---|
| 2026.05.06 | ₩25,073 | ₩25,293 | ₩25,019 | ₩25,151 | +0.31% | 7.1천 |
|---|
| 2026.05.05 | ₩25,033 | ₩25,113 | ₩25,033 | ₩25,073 | +0.16% | 1.2만 |
|---|
| 2026.05.04 | ₩24,992 | ₩25,113 | ₩24,952 | ₩25,046 | +0.21% | 1만 |
|---|
| 2026.05.01 | ₩25,033 | ₩25,139 | ₩24,966 | ₩25,113 | +0.32% | 4.3만 |
|---|
| 2026.04.30 | ₩24,992 | ₩24,992 | ₩24,846 | ₩24,939 | -0.21% | 8.9천 |
|---|
| 2026.04.29 | ₩24,952 | ₩25,113 | ₩24,859 | ₩24,886 | -0.27% | 8.7천 |
|---|
| 2026.04.28 | ₩25,006 | ₩25,086 | ₩24,966 | ₩24,992 | -0.05% | 5천 |
|---|
| 2026.04.27 | ₩25,246 | ₩25,246 | ₩25,019 | ₩25,106 | -0.56% | 7.2천 |
|---|
| 2026.04.24 | ₩25,046 | ₩25,233 | ₩25,046 | ₩25,193 | +0.59% | 3.3천 |
|---|
| 2026.04.23 | ₩25,099 | ₩25,153 | ₩24,992 | ₩25,078 | -0.09% | 5.7천 |
|---|
| 2026.04.22 | ₩24,872 | ₩25,059 | ₩24,872 | ₩25,039 | +0.67% | 4.7천 |
|---|
| 2026.04.21 | ₩25,046 | ₩25,099 | ₩24,939 | ₩24,979 | -0.27% | 7.2천 |
|---|
| 2026.04.20 | ₩25,166 | ₩25,166 | ₩24,957 | ₩25,006 | -0.64% | 9.9천 |
|---|
| 2026.04.17 | ₩25,059 | ₩25,156 | ₩25,059 | ₩25,059 | 0.00% | 7.3천 |
|---|
| 2026.04.16 | ₩25,046 | ₩25,046 | ₩24,872 | ₩25,033 | -0.05% | 8.1천 |
|---|
| 2026.04.15 | ₩24,956 | ₩25,113 | ₩24,952 | ₩24,979 | +0.09% | 6.8천 |
|---|
| 2026.04.14 | ₩25,260 | ₩25,326 | ₩24,872 | ₩24,952 | -1.22% | 2.7만 |
|---|
| 2026.04.13 | ₩24,938 | ₩25,160 | ₩24,866 | ₩25,046 | +0.43% | 1.1만 |
|---|
| 2026.04.10 | ₩24,819 | ₩24,939 | ₩24,699 | ₩24,939 | +0.48% | 1.5만 |
|---|
| 2026.04.09 | ₩24,699 | ₩24,819 | ₩24,632 | ₩24,739 | +0.16% | 9.4천 |
|---|
| 2026.04.08 | ₩24,779 | ₩24,779 | ₩24,592 | ₩24,765 | -0.05% | 0 |
|---|
| 2026.04.07 | ₩24,405 | ₩24,605 | ₩24,391 | ₩24,538 | +0.55% | 7.9천 |
|---|
| 2026.04.06 | ₩24,552 | ₩24,658 | ₩24,552 | ₩24,658 | +0.44% | 2만 |
|---|
| 2026.04.02 | ₩24,325 | ₩24,886 | ₩24,124 | ₩24,552 | +0.93% | 2.1만 |
|---|
| 2026.04.01 | ₩24,458 | ₩24,512 | ₩24,031 | ₩24,418 | -0.16% | 2.8만 |
|---|
| 2026.03.31 | ₩24,244 | ₩24,298 | ₩23,991 | ₩24,258 | +0.06% | 15.2만 |
|---|
| 2026.03.30 | ₩24,605 | ₩24,658 | ₩24,057 | ₩24,097 | -2.06% | 3.3만 |
|---|
| 2026.03.27 | ₩24,405 | ₩24,632 | ₩24,405 | ₩24,405 | 0.00% | 1.1만 |
|---|
| 2026.03.26 | ₩24,605 | ₩24,792 | ₩24,418 | ₩24,658 | +0.22% | 1.7만 |
|---|
| 2026.03.25 | ₩24,592 | ₩24,819 | ₩24,512 | ₩24,578 | -0.05% | 1.5만 |
|---|
| 2026.03.24 | ₩24,275 | ₩24,658 | ₩24,275 | ₩24,525 | +1.03% | 1.1만 |
|---|
| 2026.03.23 | ₩24,505 | ₩24,618 | ₩24,258 | ₩24,605 | +0.41% | 1.4만 |
|---|
| 2026.03.20 | ₩24,719 | ₩24,719 | ₩24,204 | ₩24,204 | -2.08% | 1.5만 |
|---|
| 2026.03.19 | ₩24,645 | ₩24,792 | ₩24,578 | ₩24,725 | +0.33% | 8.4천 |
|---|
| 2026.03.18 | ₩24,846 | ₩24,939 | ₩24,618 | ₩24,765 | -0.32% | 2.1만 |
|---|
| 2026.03.17 | ₩24,959 | ₩24,992 | ₩24,832 | ₩24,846 | -0.45% | 1.3만 |
|---|
| 2026.03.16 | ₩24,992 | ₩25,166 | ₩24,752 | ₩24,859 | -0.53% | 1.3만 |
|---|
| 2026.03.13 | ₩25,407 | ₩25,407 | ₩25,139 | ₩25,153 | -1.00% | 7.8천 |
|---|
| 2026.03.12 | ₩25,540 | ₩25,540 | ₩25,380 | ₩25,380 | -0.63% | 1.1만 |
|---|
| 2026.03.11 | ₩25,513 | ₩25,513 | ₩25,380 | ₩25,447 | -0.26% | 8.8천 |
|---|
| 2026.03.10 | ₩25,447 | ₩25,647 | ₩25,407 | ₩25,527 | +0.31% | 1 |
|---|
| 2026.03.09 | ₩25,628 | ₩25,628 | ₩25,420 | ₩25,500 | -0.50% | 1 |
|---|
| 2026.03.06 | ₩25,580 | ₩25,754 | ₩25,580 | ₩25,674 | +0.37% | 1 |
|---|
| 2026.03.05 | ₩25,660 | ₩25,847 | ₩25,660 | ₩25,781 | +0.47% | 1 |
|---|
| 2026.03.04 | ₩25,553 | ₩25,847 | ₩25,553 | ₩25,794 | +0.94% | 1 |
|---|
| 2026.03.03 | ₩25,487 | ₩25,674 | ₩25,487 | ₩25,634 | +0.58% | 1 |
|---|
| 2026.03.02 | ₩25,740 | ₩25,828 | ₩25,514 | ₩25,747 | +0.03% | 1 |
|---|
| 2026.02.27 | ₩26,008 | ₩26,061 | ₩25,620 | ₩25,781 | -0.87% | 1 |
|---|
| 2026.02.26 | ₩25,914 | ₩26,088 | ₩25,914 | ₩26,034 | +0.46% | 5.1천 |
|---|
| 2026.02.25 | ₩26,008 | ₩26,008 | ₩25,914 | ₩25,981 | -0.10% | 1 |
|---|
| 2026.02.24 | ₩26,021 | ₩26,021 | ₩25,927 | ₩25,968 | -0.21% | 1 |
|---|
| 2026.02.23 | ₩26,021 | ₩26,081 | ₩25,914 | ₩25,957 | -0.25% | 1 |
|---|
| 2026.02.20 | ₩26,061 | ₩26,101 | ₩26,016 | ₩26,021 | -0.15% | 7.5천 |
|---|
| 2026.02.19 | ₩25,954 | ₩26,141 | ₩25,954 | ₩26,034 | +0.31% | 2.3천 |
|---|
| 2026.02.18 | ₩25,941 | ₩26,168 | ₩25,941 | ₩26,021 | +0.31% | 7천 |
|---|
| 2026.02.17 | ₩25,794 | ₩26,034 | ₩25,727 | ₩26,021 | +0.88% | 1.1만 |
|---|
| 2026.02.13 | ₩25,727 | ₩25,858 | ₩25,700 | ₩25,814 | +0.34% | 1.3만 |
|---|
| 2026.02.12 | ₩25,620 | ₩25,767 | ₩25,580 | ₩25,707 | +0.34% | 1.1만 |
|---|
| 2026.02.11 | ₩25,580 | ₩25,781 | ₩25,580 | ₩25,687 | +0.42% | 9.8천 |
|---|
| 2026.02.10 | ₩25,634 | ₩25,794 | ₩25,567 | ₩25,567 | -0.26% | 6.5천 |
|---|
| 2026.02.09 | ₩25,553 | ₩25,660 | ₩25,513 | ₩25,553 | 0.00% | 6.7천 |
|---|
| 2026.02.06 | ₩25,553 | ₩25,674 | ₩25,513 | ₩25,587 | +0.13% | 5.8천 |
|---|
| 2026.02.05 | ₩25,553 | ₩25,759 | ₩25,473 | ₩25,513 | -0.16% | 7.7천 |
|---|
| 2026.02.04 | ₩25,634 | ₩25,661 | ₩25,553 | ₩25,634 | 0.00% | 8천 |
|---|
| 2026.02.03 | ₩25,834 | ₩25,948 | ₩25,607 | ₩25,607 | -0.88% | 1.4만 |
|---|
| 2026.02.02 | ₩25,994 | ₩26,074 | ₩25,821 | ₩25,934 | -0.23% | 9.2천 |
|---|
| 2026.01.30 | ₩25,968 | ₩26,074 | ₩25,807 | ₩26,008 | +0.15% | 1.5만 |
|---|
| 2026.01.29 | ₩26,034 | ₩26,168 | ₩25,847 | ₩25,901 | -0.51% | 1.5만 |
|---|
| 2026.01.28 | ₩26,221 | ₩26,221 | ₩25,941 | ₩25,954 | -1.02% | 7.1천 |
|---|
| 2026.01.27 | ₩26,195 | ₩26,195 | ₩26,088 | ₩26,155 | -0.15% | 1.3만 |
|---|
| 2026.01.26 | ₩26,248 | ₩26,248 | ₩26,074 | ₩26,188 | -0.23% | 1만 |
|---|
| 2026.01.23 | ₩26,088 | ₩26,114 | ₩25,968 | ₩26,061 | -0.10% | 1만 |
|---|
| 2026.01.22 | ₩25,874 | ₩26,168 | ₩25,874 | ₩26,168 | +1.14% | 1.6만 |
|---|
| 2026.01.21 | ₩25,847 | ₩26,019 | ₩25,634 | ₩25,941 | +0.36% | 1.3만 |
|---|
| 2026.01.20 | ₩25,674 | ₩25,887 | ₩25,652 | ₩25,821 | +0.57% | 2.4만 |
|---|
| 2026.01.16 | ₩25,847 | ₩26,048 | ₩25,773 | ₩25,941 | +0.36% | 1.3만 |
|---|
| 2026.01.15 | ₩25,807 | ₩25,994 | ₩25,754 | ₩25,887 | +0.31% | 1.3만 |
|---|
| 2026.01.14 | ₩25,727 | ₩25,821 | ₩25,687 | ₩25,727 | -0.00% | 1.2만 |
|---|
| 2026.01.13 | ₩25,674 | ₩25,834 | ₩25,674 | ₩25,745 | +0.28% | 6.8천 |
|---|
| 2026.01.12 | ₩25,707 | ₩25,767 | ₩25,660 | ₩25,714 | +0.03% | 1.5만 |
|---|
| 2026.01.09 | ₩25,874 | ₩25,941 | ₩25,674 | ₩25,767 | -0.41% | 1만 |
|---|
| 2026.01.08 | ₩25,767 | ₩25,834 | ₩25,580 | ₩25,740 | -0.10% | 9.3천 |
|---|
| 2026.01.07 | ₩25,674 | ₩25,781 | ₩25,674 | ₩25,781 | +0.42% | 1.3만 |
|---|
| 2026.01.06 | ₩25,714 | ₩25,874 | ₩25,567 | ₩25,634 | -0.31% | 2.2만 |
|---|
| 2026.01.05 | ₩25,647 | ₩26,061 | ₩25,647 | ₩25,730 | +0.33% | 1.4만 |
|---|
| 2026.01.02 | ₩25,593 | ₩25,727 | ₩25,456 | ₩25,647 | +0.21% | 1.3만 |
|---|
| 2025.12.31 | ₩25,313 | ₩25,473 | ₩25,313 | ₩25,380 | +0.26% | 2.3만 |
|---|
| 2025.12.30 | ₩25,420 | ₩25,420 | ₩25,286 | ₩25,380 | -0.16% | 3.5만 |
|---|
| 2025.12.29 | ₩25,487 | ₩25,487 | ₩25,313 | ₩25,407 | -0.31% | 1.6만 |
|---|
| 2025.12.26 | ₩25,540 | ₩25,540 | ₩25,326 | ₩25,420 | -0.47% | 1.1만 |
|---|
| 2025.12.24 | ₩25,340 | ₩25,473 | ₩25,313 | ₩25,393 | +0.21% | 1.1만 |
|---|
| 2025.12.23 | ₩25,473 | ₩25,687 | ₩25,313 | ₩25,460 | -0.05% | 8.8천 |
|---|
| 2025.12.22 | ₩25,540 | ₩25,725 | ₩25,527 | ₩25,550 | +0.04% | 1.8만 |
|---|
| 2025.12.19 | ₩25,647 | ₩25,727 | ₩25,487 | ₩25,527 | -0.47% | 4.6만 |
|---|
| 2025.12.18 | ₩25,594 | ₩25,794 | ₩25,513 | ₩25,674 | +0.31% | 5.4만 |
|---|
| 2025.12.17 | ₩25,407 | ₩25,493 | ₩25,220 | ₩25,447 | +0.16% | 6.3만 |
|---|
| 2025.12.16 | ₩25,393 | ₩25,513 | ₩25,326 | ₩25,473 | +0.32% | 2.2만 |
|---|
| 2025.12.15 | ₩25,580 | ₩25,614 | ₩25,407 | ₩25,447 | -0.52% | 2.4만 |
|---|
| 2025.12.12 | ₩25,807 | ₩25,994 | ₩25,767 | ₩25,794 | -0.05% | 1.8만 |
|---|
| 2025.12.11 | ₩25,781 | ₩26,008 | ₩25,781 | ₩25,927 | +0.57% | 2.6만 |
|---|
| 2025.12.10 | ₩25,674 | ₩25,867 | ₩25,674 | ₩25,781 | +0.42% | 3.6만 |
|---|
| 2025.12.09 | ₩25,513 | ₩25,754 | ₩25,513 | ₩25,700 | +0.73% | 6.9만 |
|---|
| 2025.12.08 | ₩25,626 | ₩25,658 | ₩25,407 | ₩25,527 | -0.39% | 5.3만 |
|---|
| 2025.12.05 | ₩25,620 | ₩25,687 | ₩25,420 | ₩25,620 | 0.00% | 2.9만 |
|---|
| 2025.12.04 | ₩25,567 | ₩25,674 | ₩25,540 | ₩25,620 | +0.21% | 3만 |
|---|
| 2025.12.03 | ₩25,580 | ₩25,740 | ₩25,514 | ₩25,594 | +0.05% | 3.2만 |
|---|
| 2025.12.02 | ₩25,834 | ₩25,834 | ₩25,540 | ₩25,754 | -0.31% | 1.5만 |
|---|
| 2025.12.01 | ₩25,781 | ₩25,871 | ₩25,660 | ₩25,786 | +0.02% | 1.8만 |
|---|
| 2025.11.28 | ₩25,861 | ₩26,048 | ₩25,767 | ₩25,767 | -0.36% | 2.4만 |
|---|
| 2025.11.26 | ₩25,634 | ₩25,901 | ₩25,634 | ₩25,874 | +0.94% | 1.1만 |
|---|
| 2025.11.25 | ₩25,807 | ₩25,834 | ₩25,714 | ₩25,727 | -0.31% | 1.1만 |
|---|
| 2025.11.24 | ₩25,687 | ₩25,794 | ₩25,554 | ₩25,694 | +0.03% | 1만 |
|---|
| 2025.11.21 | ₩25,460 | ₩25,687 | ₩25,460 | ₩25,687 | +0.89% | 1.3만 |
|---|
| 2025.11.20 | ₩25,594 | ₩25,647 | ₩25,500 | ₩25,553 | -0.16% | 4.8천 |
|---|
| 2025.11.19 | ₩25,647 | ₩25,647 | ₩25,460 | ₩25,581 | -0.26% | 2.8만 |
|---|
| 2025.11.18 | ₩25,527 | ₩25,727 | ₩25,527 | ₩25,567 | +0.16% | 5.9만 |
|---|
| 2025.11.17 | ₩25,941 | ₩26,008 | ₩25,506 | ₩25,600 | -1.31% | 1.7만 |
|---|
| 2025.11.14 | ₩26,021 | ₩26,021 | ₩25,914 | ₩25,941 | -0.31% | 8.8천 |
|---|
| 2025.11.13 | ₩26,235 | ₩26,235 | ₩25,861 | ₩25,914 | -1.22% | 1만 |
|---|
| 2025.11.12 | ₩26,155 | ₩26,300 | ₩26,061 | ₩26,158 | +0.01% | 9.6천 |
|---|
| 2025.11.11 | ₩26,168 | ₩26,310 | ₩26,128 | ₩26,228 | +0.23% | 5.9천 |
|---|
| 2025.11.10 | ₩26,248 | ₩26,408 | ₩26,128 | ₩26,195 | -0.20% | 8.8천 |
|---|
| 2025.11.07 | ₩26,061 | ₩26,275 | ₩26,061 | ₩26,061 | 0.00% | 1.8만 |
|---|
| 2025.11.06 | ₩26,141 | ₩26,294 | ₩26,048 | ₩26,168 | +0.10% | 3.6만 |
|---|
| 2025.11.05 | ₩26,128 | ₩26,315 | ₩26,128 | ₩26,141 | +0.05% | 3만 |
|---|
| 2025.11.04 | ₩26,288 | ₩26,335 | ₩26,114 | ₩26,114 | -0.66% | 1.1만 |
|---|
| 2025.11.03 | ₩26,448 | ₩26,582 | ₩26,288 | ₩26,288 | -0.61% | 1.5만 |
|---|
| 2025.10.31 | ₩26,676 | ₩26,676 | ₩26,355 | ₩26,475 | -0.75% | 1.5만 |
|---|
| 2025.10.30 | ₩27,116 | ₩27,116 | ₩26,595 | ₩26,622 | -1.82% | 1.6만 |
|---|
| 2025.10.29 | ₩27,357 | ₩27,357 | ₩27,050 | ₩27,090 | -0.98% | 1.2만 |
|---|
| 2025.10.28 | ₩27,237 | ₩27,424 | ₩27,237 | ₩27,270 | +0.12% | 5.9천 |
|---|
| 2025.10.27 | ₩27,343 | ₩27,363 | ₩27,223 | ₩27,293 | -0.18% | 6.8천 |
|---|
| 2025.10.24 | ₩27,196 | ₩27,277 | ₩27,090 | ₩27,243 | +0.17% | 1.2만 |
|---|
| 2025.10.23 | ₩27,196 | ₩27,263 | ₩27,091 | ₩27,133 | -0.23% | 6.8천 |
|---|
| 2025.10.22 | ₩27,170 | ₩27,288 | ₩27,090 | ₩27,197 | +0.10% | 5.7천 |
|---|
| 2025.10.21 | ₩27,143 | ₩27,303 | ₩27,143 | ₩27,257 | +0.42% | 5.3천 |
|---|
| 2025.10.20 | ₩27,143 | ₩27,210 | ₩27,086 | ₩27,149 | +0.02% | 7천 |
|---|
| 2025.10.17 | ₩27,277 | ₩27,277 | ₩26,956 | ₩26,983 | -1.08% | 5.2만 |
|---|
| 2025.10.16 | ₩27,056 | ₩27,303 | ₩26,790 | ₩27,303 | +0.91% | 8.9천 |
|---|
| 2025.10.15 | ₩27,090 | ₩27,196 | ₩26,649 | ₩27,170 | +0.30% | 7천 |
|---|
| 2025.10.14 | ₩27,015 | ₩27,036 | ₩26,742 | ₩26,989 | -0.09% | 6.4천 |
|---|
| 2025.10.13 | ₩26,475 | ₩27,050 | ₩26,475 | ₩27,050 | +2.17% | 5.3천 |
|---|
| 2025.10.10 | ₩27,090 | ₩27,310 | ₩26,702 | ₩26,869 | -0.81% | 9.6천 |
|---|
