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 | ₩22,134 | ₩22,295 | ₩22,109 | ₩22,214 | +0.36% | 2.6만 |
| 2026.10.08 | ₩22,335 | ₩22,335 | ₩21,973 | ₩22,221 | -0.51% | 3.2만 |
| 2026.10.07 | ₩22,067 | ₩22,335 | ₩21,960 | ₩22,335 | +1.22% | 4.3만 |
| 2026.10.06 | ₩22,255 | ₩22,429 | ₩22,027 | ₩22,255 | 0.00% | 2.8만 |
| 2026.10.05 | ₩22,201 | ₩22,496 | ₩21,906 | ₩22,442 | +1.09% | 4.1만 |
| 2026.10.02 | ₩22,563 | ₩22,858 | ₩22,147 | ₩22,335 | -1.01% | 2.5만 |
| 2026.10.01 | ₩22,067 | ₩22,510 | ₩21,919 | ₩22,510 | +2.01% | 4.3만 |
| 2026.09.30 | ₩22,174 | ₩22,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,960 |
| -0.97% |
| 21.5만 |
| 2026.09.29 | ₩22,241 | ₩22,479 | ₩21,812 | ₩22,067 | -0.78% | 3.1만 |
|---|
| 2026.09.28 | ₩22,469 | ₩22,738 | ₩22,214 | ₩22,322 | -0.66% | 1.8만 |
|---|
| 2026.09.25 | ₩22,496 | ₩22,751 | ₩22,456 | ₩22,563 | +0.30% | 1.1만 |
|---|
| 2026.09.24 | ₩22,671 | ₩22,858 | ₩22,456 | ₩22,624 | -0.21% | 1.4만 |
|---|
| 2026.09.23 | ₩22,791 | ₩22,858 | ₩22,536 | ₩22,543 | -1.09% | 4만 |
|---|
| 2026.09.22 | ₩22,697 | ₩23,220 | ₩22,550 | ₩22,724 | +0.12% | 3.7만 |
|---|
| 2026.09.21 | ₩22,805 | ₩23,220 | ₩22,617 | ₩22,684 | -0.53% | 4.7만 |
|---|
| 2026.09.18 | ₩23,046 | ₩23,100 | ₩22,644 | ₩22,805 | -1.05% | 1.9만 |
|---|
| 2026.09.17 | ₩22,818 | ₩23,086 | ₩22,818 | ₩22,885 | +0.29% | 3.7만 |
|---|
| 2026.09.16 | ₩22,630 | ₩22,932 | ₩22,188 | ₩22,791 | +0.71% | 4.3만 |
|---|
| 2026.09.15 | ₩22,872 | ₩22,872 | ₩22,536 | ₩22,778 | -0.41% | 7.1만 |
|---|
| 2026.09.14 | ₩23,180 | ₩23,308 | ₩23,100 | ₩23,247 | +0.29% | 2.3만 |
|---|
| 2026.09.11 | ₩23,220 | ₩23,355 | ₩23,167 | ₩23,180 | -0.17% | 3.5만 |
|---|
| 2026.09.10 | ₩23,288 | ₩23,328 | ₩23,046 | ₩23,167 | -0.52% | 1.9만 |
|---|
| 2026.09.09 | ₩23,220 | ₩23,408 | ₩23,207 | ₩23,301 | +0.35% | 4.2만 |
|---|
| 2026.09.08 | ₩23,408 | ₩23,526 | ₩23,234 | ₩23,355 | -0.23% | 2.1만 |
|---|
| 2026.09.04 | ₩23,475 | ₩23,742 | ₩23,341 | ₩23,490 | +0.06% | 1.5만 |
|---|
| 2026.09.03 | ₩23,589 | ₩23,685 | ₩23,408 | ₩23,475 | -0.48% | 1.5만 |
|---|
| 2026.09.02 | ₩23,744 | ₩23,744 | ₩23,569 | ₩23,569 | -0.73% | 1.9만 |
|---|
| 2026.09.01 | ₩23,703 | ₩23,831 | ₩23,583 | ₩23,744 | +0.17% | 8.2천 |
|---|
| 2026.08.31 | ₩23,864 | ₩23,878 | ₩23,636 | ₩23,703 | -0.67% | 1.3만 |
|---|
| 2026.08.28 | ₩23,945 | ₩24,193 | ₩23,851 | ₩23,878 | -0.28% | 4.9천 |
|---|
| 2026.08.27 | ₩23,851 | ₩24,448 | ₩23,757 | ₩23,851 | 0.00% | 1.3만 |
|---|
| 2026.08.26 | ₩23,891 | ₩24,153 | ₩23,832 | ₩23,832 | -0.25% | 1.6만 |
|---|
| 2026.08.25 | ₩24,025 | ₩24,455 | ₩23,864 | ₩23,864 | -0.67% | 3.1만 |
|---|
| 2026.08.24 | ₩23,918 | ₩24,213 | ₩23,918 | ₩23,918 | 0.00% | 1.2만 |
|---|
| 2026.08.21 | ₩24,052 | ₩24,207 | ₩23,918 | ₩23,918 | -0.56% | 1.8만 |
|---|
| 2026.08.20 | ₩24,186 | ₩24,186 | ₩23,967 | ₩24,106 | -0.33% | 1.2만 |
|---|
| 2026.08.19 | ₩24,280 | ₩24,381 | ₩24,126 | ₩24,182 | -0.41% | 1.2만 |
|---|
| 2026.08.18 | ₩24,280 | ₩24,656 | ₩24,186 | ₩24,200 | -0.33% | 1.7만 |
|---|
| 2026.08.17 | ₩24,642 | ₩24,642 | ₩24,280 | ₩24,280 | -1.47% | 1.1만 |
|---|
| 2026.08.14 | ₩24,508 | ₩24,629 | ₩24,414 | ₩24,512 | +0.02% | 7.7천 |
|---|
| 2026.08.13 | ₩24,535 | ₩24,677 | ₩24,491 | ₩24,669 | +0.55% | 5.2천 |
|---|
| 2026.08.12 | ₩24,414 | ₩24,696 | ₩24,414 | ₩24,554 | +0.57% | 8.5천 |
|---|
| 2026.08.11 | ₩24,575 | ₩24,710 | ₩24,401 | ₩24,455 | -0.49% | 2.2만 |
|---|
| 2026.08.10 | ₩24,682 | ₩24,810 | ₩24,629 | ₩24,629 | -0.21% | 9천 |
|---|
| 2026.08.07 | ₩24,736 | ₩24,817 | ₩24,683 | ₩24,817 | +0.33% | 1.4만 |
|---|
| 2026.08.06 | ₩24,911 | ₩24,951 | ₩24,683 | ₩24,743 | -0.67% | 1.7만 |
|---|
| 2026.08.05 | ₩24,924 | ₩24,978 | ₩24,844 | ₩24,870 | -0.22% | 8.4천 |
|---|
| 2026.08.04 | ₩24,830 | ₩24,978 | ₩24,830 | ₩24,978 | +0.59% | 7.7천 |
|---|
| 2026.08.03 | ₩25,018 | ₩25,018 | ₩24,857 | ₩24,857 | -0.64% | 5.9천 |
|---|
| 2026.07.31 | ₩24,817 | ₩24,938 | ₩24,817 | ₩24,924 | +0.43% | 4.9만 |
|---|
| 2026.07.30 | ₩24,629 | ₩24,884 | ₩24,612 | ₩24,830 | +0.82% | 1.9만 |
|---|
| 2026.07.29 | ₩24,803 | ₩24,803 | ₩24,575 | ₩24,710 | -0.38% | 6.8천 |
|---|
| 2026.07.28 | ₩24,589 | ₩24,762 | ₩24,589 | ₩24,698 | +0.45% | 1.4만 |
|---|
| 2026.07.27 | ₩24,696 | ₩24,710 | ₩24,589 | ₩24,627 | -0.28% | 1만 |
|---|
| 2026.07.24 | ₩24,683 | ₩24,683 | ₩24,589 | ₩24,629 | -0.22% | 5.2천 |
|---|
| 2026.07.23 | ₩24,629 | ₩24,750 | ₩24,602 | ₩24,642 | +0.05% | 1.4만 |
|---|
| 2026.07.22 | ₩24,817 | ₩24,911 | ₩24,750 | ₩24,763 | -0.22% | 1.8만 |
|---|
| 2026.07.21 | ₩24,951 | ₩25,058 | ₩24,777 | ₩24,911 | -0.16% | 1.2만 |
|---|
| 2026.07.20 | ₩24,884 | ₩24,924 | ₩24,817 | ₩24,904 | +0.08% | 8.3천 |
|---|
| 2026.07.17 | ₩24,857 | ₩24,991 | ₩24,857 | ₩24,897 | +0.16% | 9.2천 |
|---|
| 2026.07.16 | ₩24,964 | ₩25,018 | ₩24,844 | ₩24,931 | -0.13% | 1.4만 |
|---|
| 2026.07.15 | ₩24,951 | ₩25,005 | ₩24,830 | ₩25,005 | +0.22% | 1.4만 |
|---|
| 2026.07.14 | ₩25,058 | ₩25,058 | ₩24,877 | ₩24,917 | -0.56% | 10.6만 |
|---|
| 2026.07.13 | ₩25,038 | ₩25,058 | ₩24,817 | ₩24,991 | -0.19% | 1.3만 |
|---|
| 2026.07.10 | ₩25,018 | ₩25,065 | ₩24,951 | ₩25,058 | +0.16% | 5.5천 |
|---|
| 2026.07.09 | ₩25,085 | ₩25,085 | ₩24,993 | ₩25,025 | -0.24% | 1.7만 |
|---|
| 2026.07.08 | ₩25,018 | ₩25,112 | ₩24,924 | ₩24,964 | -0.21% | 1.6만 |
|---|
| 2026.07.07 | ₩24,897 | ₩25,179 | ₩24,897 | ₩25,152 | +1.02% | 3.3만 |
|---|
| 2026.07.06 | ₩24,857 | ₩25,099 | ₩24,857 | ₩25,085 | +0.92% | 9.2천 |
|---|
| 2026.07.02 | ₩24,844 | ₩24,991 | ₩24,750 | ₩24,904 | +0.24% | 1.5만 |
|---|
| 2026.07.01 | ₩24,669 | ₩24,870 | ₩24,669 | ₩24,803 | +0.54% | 1.4만 |
|---|
| 2026.06.30 | ₩24,388 | ₩24,870 | ₩24,388 | ₩24,669 | +1.16% | 9.9만 |
|---|
| 2026.06.29 | ₩24,495 | ₩24,602 | ₩24,347 | ₩24,388 | -0.44% | 1.8만 |
|---|
| 2026.06.26 | ₩24,441 | ₩24,542 | ₩24,320 | ₩24,320 | -0.49% | 8.4천 |
|---|
| 2026.06.25 | ₩24,575 | ₩24,833 | ₩24,468 | ₩24,468 | -0.44% | 1.6만 |
|---|
| 2026.06.24 | ₩24,750 | ₩24,790 | ₩24,575 | ₩24,575 | -0.70% | 2.4만 |
|---|
| 2026.06.23 | ₩24,642 | ₩24,777 | ₩24,589 | ₩24,723 | +0.33% | 1.6만 |
|---|
| 2026.06.22 | ₩24,884 | ₩24,938 | ₩24,685 | ₩24,777 | -0.43% | 1.8만 |
|---|
| 2026.06.18 | ₩24,884 | ₩24,938 | ₩24,884 | ₩24,897 | +0.05% | 1.6만 |
|---|
| 2026.06.17 | ₩24,884 | ₩24,991 | ₩24,884 | ₩24,884 | 0.00% | 3.6만 |
|---|
| 2026.06.16 | ₩24,857 | ₩25,004 | ₩24,857 | ₩24,884 | +0.11% | 2.8만 |
|---|
| 2026.06.15 | ₩24,736 | ₩24,870 | ₩24,522 | ₩24,857 | +0.49% | 2만 |
|---|
| 2026.06.12 | ₩24,951 | ₩25,058 | ₩24,872 | ₩24,952 | +0.01% | 8.8천 |
|---|
| 2026.06.11 | ₩24,857 | ₩25,072 | ₩24,857 | ₩25,025 | +0.67% | 9.3천 |
|---|
| 2026.06.10 | ₩24,917 | ₩24,991 | ₩24,817 | ₩24,857 | -0.24% | 1.5만 |
|---|
| 2026.06.09 | ₩24,790 | ₩24,999 | ₩24,790 | ₩24,877 | +0.35% | 1.9만 |
|---|
| 2026.06.08 | ₩24,763 | ₩24,978 | ₩24,710 | ₩24,884 | +0.49% | 1.5만 |
|---|
| 2026.06.05 | ₩24,924 | ₩24,931 | ₩24,750 | ₩24,857 | -0.27% | 6.8천 |
|---|
| 2026.06.04 | ₩24,884 | ₩25,072 | ₩24,830 | ₩24,938 | +0.22% | 1.6만 |
|---|
| 2026.06.03 | ₩25,085 | ₩25,085 | ₩24,951 | ₩24,951 | -0.53% | 1.4만 |
|---|
| 2026.06.02 | ₩24,991 | ₩25,125 | ₩24,991 | ₩25,005 | +0.05% | 9.4천 |
|---|
| 2026.06.01 | ₩25,018 | ₩25,125 | ₩24,978 | ₩24,991 | -0.11% | 1.1만 |
|---|
| 2026.05.29 | ₩25,260 | ₩25,313 | ₩25,018 | ₩25,018 | -0.96% | 2.9만 |
|---|
| 2026.05.28 | ₩25,033 | ₩25,260 | ₩25,031 | ₩25,260 | +0.90% | 1.1만 |
|---|
| 2026.05.27 | ₩25,192 | ₩25,219 | ₩25,092 | ₩25,186 | -0.03% | 1.3만 |
|---|
| 2026.05.26 | ₩24,951 | ₩25,139 | ₩24,951 | ₩25,125 | +0.70% | 1.2만 |
|---|
| 2026.05.22 | ₩25,072 | ₩25,072 | ₩24,844 | ₩24,944 | -0.51% | 8.9천 |
|---|
| 2026.05.21 | ₩25,045 | ₩25,099 | ₩24,806 | ₩25,099 | +0.21% | 2.1만 |
|---|
| 2026.05.20 | ₩25,072 | ₩25,166 | ₩24,924 | ₩25,072 | 0.00% | 1.9만 |
|---|
| 2026.05.19 | ₩25,005 | ₩25,072 | ₩24,804 | ₩25,072 | +0.27% | 3.2만 |
|---|
| 2026.05.18 | ₩24,964 | ₩25,166 | ₩24,964 | ₩25,072 | +0.43% | 2.1만 |
|---|
| 2026.05.15 | ₩25,125 | ₩25,206 | ₩24,977 | ₩25,038 | -0.35% | 1.1만 |
|---|
| 2026.05.14 | ₩25,152 | ₩25,420 | ₩25,139 | ₩25,306 | +0.61% | 2.5만 |
|---|
| 2026.05.13 | ₩25,219 | ₩25,327 | ₩25,072 | ₩25,313 | +0.37% | 1.1만 |
|---|
| 2026.05.12 | ₩25,313 | ₩25,367 | ₩25,139 | ₩25,327 | +0.05% | 1.3만 |
|---|
| 2026.05.11 | ₩25,407 | ₩25,407 | ₩25,273 | ₩25,333 | -0.29% | 6.4천 |
|---|
| 2026.05.08 | ₩25,394 | ₩25,407 | ₩25,139 | ₩25,394 | 0.00% | 1.2만 |
|---|
| 2026.05.07 | ₩25,246 | ₩25,420 | ₩25,246 | ₩25,394 | +0.58% | 1.1만 |
|---|
| 2026.05.06 | ₩25,179 | ₩25,401 | ₩25,125 | ₩25,258 | +0.31% | 7.1천 |
|---|
| 2026.05.05 | ₩25,139 | ₩25,219 | ₩25,139 | ₩25,179 | +0.16% | 1.2만 |
|---|
| 2026.05.04 | ₩25,099 | ₩25,219 | ₩25,058 | ₩25,152 | +0.21% | 1만 |
|---|
| 2026.05.01 | ₩25,139 | ₩25,246 | ₩25,072 | ₩25,219 | +0.32% | 4.3만 |
|---|
| 2026.04.30 | ₩25,098 | ₩25,098 | ₩24,951 | ₩25,045 | -0.21% | 8.9천 |
|---|
| 2026.04.29 | ₩25,058 | ₩25,219 | ₩24,964 | ₩24,992 | -0.27% | 8.7천 |
|---|
| 2026.04.28 | ₩25,112 | ₩25,192 | ₩25,072 | ₩25,099 | -0.05% | 5천 |
|---|
| 2026.04.27 | ₩25,353 | ₩25,353 | ₩25,125 | ₩25,213 | -0.56% | 7.2천 |
|---|
| 2026.04.24 | ₩25,152 | ₩25,340 | ₩25,152 | ₩25,300 | +0.59% | 3.3천 |
|---|
| 2026.04.23 | ₩25,206 | ₩25,260 | ₩25,099 | ₩25,184 | -0.09% | 5.7천 |
|---|
| 2026.04.22 | ₩24,978 | ₩25,166 | ₩24,978 | ₩25,145 | +0.67% | 4.7천 |
|---|
| 2026.04.21 | ₩25,152 | ₩25,206 | ₩25,045 | ₩25,085 | -0.27% | 7.2천 |
|---|
| 2026.04.20 | ₩25,273 | ₩25,273 | ₩25,063 | ₩25,112 | -0.64% | 9.9천 |
|---|
| 2026.04.17 | ₩25,166 | ₩25,262 | ₩25,166 | ₩25,166 | 0.00% | 7.3천 |
|---|
| 2026.04.16 | ₩25,152 | ₩25,152 | ₩24,978 | ₩25,139 | -0.05% | 8.1천 |
|---|
| 2026.04.15 | ₩25,062 | ₩25,219 | ₩25,058 | ₩25,085 | +0.09% | 6.8천 |
|---|
| 2026.04.14 | ₩25,367 | ₩25,434 | ₩24,978 | ₩25,058 | -1.22% | 2.7만 |
|---|
| 2026.04.13 | ₩25,044 | ₩25,267 | ₩24,971 | ₩25,152 | +0.43% | 1.1만 |
|---|
| 2026.04.10 | ₩24,924 | ₩25,045 | ₩24,803 | ₩25,045 | +0.48% | 1.5만 |
|---|
| 2026.04.09 | ₩24,803 | ₩24,924 | ₩24,736 | ₩24,844 | +0.16% | 9.4천 |
|---|
| 2026.04.08 | ₩24,884 | ₩24,884 | ₩24,696 | ₩24,870 | -0.05% | 0 |
|---|
| 2026.04.07 | ₩24,508 | ₩24,710 | ₩24,495 | ₩24,642 | +0.55% | 7.9천 |
|---|
| 2026.04.06 | ₩24,656 | ₩24,763 | ₩24,656 | ₩24,763 | +0.44% | 2만 |
|---|
| 2026.04.02 | ₩24,428 | ₩24,991 | ₩24,227 | ₩24,656 | +0.93% | 2.1만 |
|---|
| 2026.04.01 | ₩24,562 | ₩24,616 | ₩24,133 | ₩24,522 | -0.16% | 2.8만 |
|---|
| 2026.03.31 | ₩24,347 | ₩24,401 | ₩24,092 | ₩24,361 | +0.06% | 15.2만 |
|---|
| 2026.03.30 | ₩24,710 | ₩24,763 | ₩24,160 | ₩24,200 | -2.06% | 3.3만 |
|---|
| 2026.03.27 | ₩24,508 | ₩24,736 | ₩24,508 | ₩24,508 | 0.00% | 1.1만 |
|---|
| 2026.03.26 | ₩24,710 | ₩24,897 | ₩24,522 | ₩24,763 | +0.22% | 1.7만 |
|---|
| 2026.03.25 | ₩24,696 | ₩24,924 | ₩24,616 | ₩24,683 | -0.05% | 1.5만 |
|---|
| 2026.03.24 | ₩24,378 | ₩24,763 | ₩24,378 | ₩24,629 | +1.03% | 1.1만 |
|---|
| 2026.03.23 | ₩24,609 | ₩24,723 | ₩24,361 | ₩24,710 | +0.41% | 1.4만 |
|---|
| 2026.03.20 | ₩24,824 | ₩24,824 | ₩24,307 | ₩24,307 | -2.08% | 1.5만 |
|---|
| 2026.03.19 | ₩24,750 | ₩24,897 | ₩24,683 | ₩24,830 | +0.33% | 8.4천 |
|---|
| 2026.03.18 | ₩24,951 | ₩25,045 | ₩24,723 | ₩24,870 | -0.32% | 2.1만 |
|---|
| 2026.03.17 | ₩25,065 | ₩25,099 | ₩24,938 | ₩24,951 | -0.45% | 1.3만 |
|---|
| 2026.03.16 | ₩25,099 | ₩25,273 | ₩24,857 | ₩24,964 | -0.53% | 1.3만 |
|---|
| 2026.03.13 | ₩25,514 | ₩25,514 | ₩25,246 | ₩25,260 | -1.00% | 7.8천 |
|---|
| 2026.03.12 | ₩25,648 | ₩25,648 | ₩25,488 | ₩25,488 | -0.63% | 1.1만 |
|---|
| 2026.03.11 | ₩25,622 | ₩25,622 | ₩25,488 | ₩25,555 | -0.26% | 8.8천 |
|---|
| 2026.03.10 | ₩25,555 | ₩25,756 | ₩25,515 | ₩25,635 | +0.31% | 1 |
|---|
| 2026.03.09 | ₩25,737 | ₩25,737 | ₩25,528 | ₩25,608 | -0.50% | 1 |
|---|
| 2026.03.06 | ₩25,689 | ₩25,863 | ₩25,689 | ₩25,783 | +0.37% | 1 |
|---|
| 2026.03.05 | ₩25,769 | ₩25,957 | ₩25,769 | ₩25,890 | +0.47% | 1 |
|---|
| 2026.03.04 | ₩25,662 | ₩25,957 | ₩25,662 | ₩25,903 | +0.94% | 1 |
|---|
| 2026.03.03 | ₩25,595 | ₩25,783 | ₩25,595 | ₩25,742 | +0.58% | 1 |
|---|
| 2026.03.02 | ₩25,850 | ₩25,938 | ₩25,622 | ₩25,856 | +0.03% | 1 |
|---|
| 2026.02.27 | ₩26,118 | ₩26,172 | ₩25,729 | ₩25,890 | -0.87% | 1 |
|---|
| 2026.02.26 | ₩26,024 | ₩26,199 | ₩26,024 | ₩26,145 | +0.46% | 5.1천 |
|---|
| 2026.02.25 | ₩26,118 | ₩26,118 | ₩26,024 | ₩26,091 | -0.10% | 1 |
|---|
| 2026.02.24 | ₩26,131 | ₩26,131 | ₩26,038 | ₩26,078 | -0.21% | 1 |
|---|
| 2026.02.23 | ₩26,131 | ₩26,192 | ₩26,024 | ₩26,067 | -0.25% | 1 |
|---|
| 2026.02.20 | ₩26,172 | ₩26,212 | ₩26,126 | ₩26,132 | -0.15% | 7.5천 |
|---|
| 2026.02.19 | ₩26,064 | ₩26,252 | ₩26,064 | ₩26,145 | +0.31% | 2.3천 |
|---|
| 2026.02.18 | ₩26,051 | ₩26,279 | ₩26,051 | ₩26,131 | +0.31% | 7천 |
|---|
| 2026.02.17 | ₩25,903 | ₩26,145 | ₩25,836 | ₩26,131 | +0.88% | 1.1만 |
|---|
| 2026.02.13 | ₩25,836 | ₩25,968 | ₩25,809 | ₩25,924 | +0.34% | 1.3만 |
|---|
| 2026.02.12 | ₩25,729 | ₩25,877 | ₩25,689 | ₩25,816 | +0.34% | 1.1만 |
|---|
| 2026.02.11 | ₩25,689 | ₩25,890 | ₩25,689 | ₩25,796 | +0.42% | 9.8천 |
|---|
| 2026.02.10 | ₩25,742 | ₩25,903 | ₩25,675 | ₩25,675 | -0.26% | 6.5천 |
|---|
| 2026.02.09 | ₩25,662 | ₩25,769 | ₩25,622 | ₩25,662 | 0.00% | 6.7천 |
|---|
| 2026.02.06 | ₩25,662 | ₩25,783 | ₩25,622 | ₩25,695 | +0.13% | 5.8천 |
|---|
| 2026.02.05 | ₩25,662 | ₩25,868 | ₩25,581 | ₩25,622 | -0.16% | 7.7천 |
|---|
| 2026.02.04 | ₩25,742 | ₩25,770 | ₩25,662 | ₩25,742 | 0.00% | 8천 |
|---|
| 2026.02.03 | ₩25,944 | ₩26,058 | ₩25,716 | ₩25,716 | -0.88% | 1.4만 |
|---|
| 2026.02.02 | ₩26,105 | ₩26,185 | ₩25,930 | ₩26,044 | -0.23% | 9.2천 |
|---|
| 2026.01.30 | ₩26,078 | ₩26,185 | ₩25,917 | ₩26,118 | +0.15% | 1.5만 |
|---|
| 2026.01.29 | ₩26,145 | ₩26,279 | ₩25,957 | ₩26,011 | -0.51% | 1.5만 |
|---|
| 2026.01.28 | ₩26,333 | ₩26,333 | ₩26,051 | ₩26,064 | -1.02% | 7.1천 |
|---|
| 2026.01.27 | ₩26,306 | ₩26,306 | ₩26,199 | ₩26,266 | -0.15% | 1.3만 |
|---|
| 2026.01.26 | ₩26,359 | ₩26,359 | ₩26,185 | ₩26,299 | -0.23% | 1만 |
|---|
| 2026.01.23 | ₩26,199 | ₩26,225 | ₩26,078 | ₩26,172 | -0.10% | 1만 |
|---|
| 2026.01.22 | ₩25,984 | ₩26,279 | ₩25,984 | ₩26,279 | +1.14% | 1.6만 |
|---|
| 2026.01.21 | ₩25,957 | ₩26,129 | ₩25,743 | ₩26,051 | +0.36% | 1.3만 |
|---|
| 2026.01.20 | ₩25,783 | ₩25,997 | ₩25,761 | ₩25,930 | +0.57% | 2.4만 |
|---|
| 2026.01.16 | ₩25,957 | ₩26,158 | ₩25,882 | ₩26,051 | +0.36% | 1.3만 |
|---|
| 2026.01.15 | ₩25,917 | ₩26,105 | ₩25,863 | ₩25,997 | +0.31% | 1.3만 |
|---|
| 2026.01.14 | ₩25,836 | ₩25,930 | ₩25,796 | ₩25,836 | -0.00% | 1.2만 |
|---|
| 2026.01.13 | ₩25,783 | ₩25,944 | ₩25,783 | ₩25,855 | +0.28% | 6.8천 |
|---|
| 2026.01.12 | ₩25,816 | ₩25,877 | ₩25,769 | ₩25,823 | +0.03% | 1.5만 |
|---|
| 2026.01.09 | ₩25,984 | ₩26,051 | ₩25,783 | ₩25,877 | -0.41% | 1만 |
|---|
| 2026.01.08 | ₩25,877 | ₩25,944 | ₩25,689 | ₩25,850 | -0.10% | 9.3천 |
|---|
| 2026.01.07 | ₩25,783 | ₩25,890 | ₩25,783 | ₩25,890 | +0.42% | 1.3만 |
|---|
| 2026.01.06 | ₩25,823 | ₩25,984 | ₩25,675 | ₩25,742 | -0.31% | 2.2만 |
|---|
| 2026.01.05 | ₩25,756 | ₩26,172 | ₩25,756 | ₩25,840 | +0.33% | 1.4만 |
|---|
| 2026.01.02 | ₩25,702 | ₩25,836 | ₩25,564 | ₩25,756 | +0.21% | 1.3만 |
|---|
| 2025.12.31 | ₩25,420 | ₩25,581 | ₩25,420 | ₩25,488 | +0.26% | 2.3만 |
|---|
| 2025.12.30 | ₩25,528 | ₩25,528 | ₩25,394 | ₩25,488 | -0.16% | 3.5만 |
|---|
| 2025.12.29 | ₩25,595 | ₩25,595 | ₩25,420 | ₩25,514 | -0.31% | 1.6만 |
|---|
| 2025.12.26 | ₩25,648 | ₩25,648 | ₩25,434 | ₩25,528 | -0.47% | 1.1만 |
|---|
| 2025.12.24 | ₩25,447 | ₩25,581 | ₩25,420 | ₩25,501 | +0.21% | 1.1만 |
|---|
| 2025.12.23 | ₩25,581 | ₩25,796 | ₩25,420 | ₩25,568 | -0.05% | 8.8천 |
|---|
| 2025.12.22 | ₩25,649 | ₩25,834 | ₩25,635 | ₩25,659 | +0.04% | 1.8만 |
|---|
| 2025.12.19 | ₩25,756 | ₩25,836 | ₩25,595 | ₩25,635 | -0.47% | 4.6만 |
|---|
| 2025.12.18 | ₩25,702 | ₩25,903 | ₩25,622 | ₩25,783 | +0.31% | 5.4만 |
|---|
| 2025.12.17 | ₩25,514 | ₩25,602 | ₩25,327 | ₩25,555 | +0.16% | 6.3만 |
|---|
| 2025.12.16 | ₩25,501 | ₩25,622 | ₩25,434 | ₩25,581 | +0.32% | 2.2만 |
|---|
| 2025.12.15 | ₩25,689 | ₩25,722 | ₩25,514 | ₩25,555 | -0.52% | 2.4만 |
|---|
| 2025.12.12 | ₩25,917 | ₩26,105 | ₩25,877 | ₩25,903 | -0.05% | 1.8만 |
|---|
| 2025.12.11 | ₩25,890 | ₩26,118 | ₩25,890 | ₩26,038 | +0.57% | 2.6만 |
|---|
| 2025.12.10 | ₩25,783 | ₩25,977 | ₩25,783 | ₩25,890 | +0.42% | 3.6만 |
|---|
| 2025.12.09 | ₩25,622 | ₩25,863 | ₩25,622 | ₩25,809 | +0.73% | 6.9만 |
|---|
| 2025.12.08 | ₩25,734 | ₩25,767 | ₩25,515 | ₩25,635 | -0.39% | 5.3만 |
|---|
| 2025.12.05 | ₩25,729 | ₩25,796 | ₩25,528 | ₩25,729 | 0.00% | 2.9만 |
|---|
| 2025.12.04 | ₩25,675 | ₩25,783 | ₩25,649 | ₩25,729 | +0.21% | 3만 |
|---|
| 2025.12.03 | ₩25,689 | ₩25,850 | ₩25,622 | ₩25,702 | +0.05% | 3.2만 |
|---|
| 2025.12.02 | ₩25,944 | ₩25,944 | ₩25,649 | ₩25,863 | -0.31% | 1.5만 |
|---|
| 2025.12.01 | ₩25,890 | ₩25,981 | ₩25,769 | ₩25,896 | +0.02% | 1.8만 |
|---|
| 2025.11.28 | ₩25,970 | ₩26,158 | ₩25,877 | ₩25,877 | -0.36% | 2.4만 |
|---|
| 2025.11.26 | ₩25,742 | ₩26,011 | ₩25,742 | ₩25,984 | +0.94% | 1.1만 |
|---|
| 2025.11.25 | ₩25,917 | ₩25,944 | ₩25,823 | ₩25,836 | -0.31% | 1.1만 |
|---|
| 2025.11.24 | ₩25,796 | ₩25,903 | ₩25,662 | ₩25,803 | +0.03% | 1만 |
|---|
| 2025.11.21 | ₩25,568 | ₩25,796 | ₩25,568 | ₩25,796 | +0.89% | 1.3만 |
|---|
| 2025.11.20 | ₩25,702 | ₩25,756 | ₩25,608 | ₩25,662 | -0.16% | 4.8천 |
|---|
| 2025.11.19 | ₩25,756 | ₩25,756 | ₩25,568 | ₩25,689 | -0.26% | 2.8만 |
|---|
| 2025.11.18 | ₩25,635 | ₩25,836 | ₩25,635 | ₩25,675 | +0.16% | 5.9만 |
|---|
| 2025.11.17 | ₩26,051 | ₩26,118 | ₩25,614 | ₩25,709 | -1.31% | 1.7만 |
|---|
| 2025.11.14 | ₩26,131 | ₩26,131 | ₩26,024 | ₩26,051 | -0.31% | 8.8천 |
|---|
| 2025.11.13 | ₩26,346 | ₩26,346 | ₩25,970 | ₩26,024 | -1.22% | 1만 |
|---|
| 2025.11.12 | ₩26,266 | ₩26,412 | ₩26,172 | ₩26,269 | +0.01% | 9.6천 |
|---|
| 2025.11.11 | ₩26,279 | ₩26,421 | ₩26,239 | ₩26,339 | +0.23% | 5.9천 |
|---|
| 2025.11.10 | ₩26,359 | ₩26,520 | ₩26,239 | ₩26,306 | -0.20% | 8.8천 |
|---|
| 2025.11.07 | ₩26,172 | ₩26,386 | ₩26,172 | ₩26,172 | 0.00% | 1.8만 |
|---|
| 2025.11.06 | ₩26,252 | ₩26,406 | ₩26,158 | ₩26,279 | +0.10% | 3.6만 |
|---|
| 2025.11.05 | ₩26,239 | ₩26,427 | ₩26,239 | ₩26,252 | +0.05% | 3만 |
|---|
| 2025.11.04 | ₩26,400 | ₩26,447 | ₩26,225 | ₩26,225 | -0.66% | 1.1만 |
|---|
| 2025.11.03 | ₩26,561 | ₩26,695 | ₩26,400 | ₩26,400 | -0.61% | 1.5만 |
|---|
| 2025.10.31 | ₩26,789 | ₩26,789 | ₩26,467 | ₩26,588 | -0.75% | 1.5만 |
|---|
| 2025.10.30 | ₩27,231 | ₩27,231 | ₩26,708 | ₩26,735 | -1.82% | 1.6만 |
|---|
| 2025.10.29 | ₩27,473 | ₩27,473 | ₩27,164 | ₩27,205 | -0.98% | 1.2만 |
|---|
| 2025.10.28 | ₩27,352 | ₩27,540 | ₩27,352 | ₩27,386 | +0.12% | 5.9천 |
|---|
| 2025.10.27 | ₩27,459 | ₩27,480 | ₩27,339 | ₩27,409 | -0.18% | 6.8천 |
|---|
| 2025.10.24 | ₩27,312 | ₩27,392 | ₩27,205 | ₩27,358 | +0.17% | 1.2만 |
|---|
| 2025.10.23 | ₩27,312 | ₩27,379 | ₩27,206 | ₩27,248 | -0.23% | 6.8천 |
|---|
| 2025.10.22 | ₩27,285 | ₩27,404 | ₩27,205 | ₩27,313 | +0.10% | 5.7천 |
|---|
| 2025.10.21 | ₩27,258 | ₩27,419 | ₩27,258 | ₩27,372 | +0.42% | 5.3천 |
|---|
| 2025.10.20 | ₩27,258 | ₩27,325 | ₩27,201 | ₩27,264 | +0.02% | 7천 |
|---|
| 2025.10.17 | ₩27,392 | ₩27,392 | ₩27,070 | ₩27,097 | -1.08% | 5.2만 |
|---|
| 2025.10.16 | ₩27,171 | ₩27,419 | ₩26,904 | ₩27,419 | +0.91% | 8.9천 |
|---|
| 2025.10.15 | ₩27,205 | ₩27,312 | ₩26,762 | ₩27,285 | +0.30% | 7천 |
|---|
| 2025.10.14 | ₩27,130 | ₩27,151 | ₩26,856 | ₩27,104 | -0.09% | 6.4천 |
|---|
| 2025.10.13 | ₩26,588 | ₩27,164 | ₩26,588 | ₩27,164 | +2.17% | 5.3천 |
|---|
| 2025.10.10 | ₩27,205 | ₩27,426 | ₩26,816 | ₩26,983 | -0.81% | 9.6천 |
|---|
