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 | ₩22,083 | ₩22,244 | ₩22,058 | ₩22,163 | +0.36% | 2.6만 |
| 2026.10.08 | ₩22,284 | ₩22,284 | ₩21,923 | ₩22,170 | -0.51% | 3.2만 |
| 2026.10.07 | ₩22,016 | ₩22,284 | ₩21,909 | ₩22,284 | +1.22% | 4.3만 |
| 2026.10.06 | ₩22,204 | ₩22,378 | ₩21,976 | ₩22,204 | 0.00% | 2.8만 |
| 2026.10.05 | ₩22,150 | ₩22,445 | ₩21,856 | ₩22,391 | +1.09% | 4.1만 |
| 2026.10.02 | ₩22,512 | ₩22,806 | ₩22,097 | ₩22,284 | -1.01% | 2.5만 |
| 2026.10.01 | ₩22,016 | ₩22,458 | ₩21,869 | ₩22,458 | +2.01% | 4.3만 |
| 2026.09.30 | ₩22,123 | ₩22,349 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,909 |
| -0.97% |
| 21.5만 |
| 2026.09.29 | ₩22,190 | ₩22,428 | ₩21,762 | ₩22,016 | -0.78% | 3.1만 |
|---|
| 2026.09.28 | ₩22,418 | ₩22,686 | ₩22,164 | ₩22,271 | -0.66% | 1.8만 |
|---|
| 2026.09.25 | ₩22,445 | ₩22,699 | ₩22,404 | ₩22,511 | +0.30% | 1.1만 |
|---|
| 2026.09.24 | ₩22,619 | ₩22,806 | ₩22,405 | ₩22,572 | -0.21% | 1.4만 |
|---|
| 2026.09.23 | ₩22,739 | ₩22,806 | ₩22,485 | ₩22,491 | -1.09% | 4만 |
|---|
| 2026.09.22 | ₩22,645 | ₩23,167 | ₩22,498 | ₩22,672 | +0.12% | 3.7만 |
|---|
| 2026.09.21 | ₩22,752 | ₩23,167 | ₩22,565 | ₩22,632 | -0.53% | 4.7만 |
|---|
| 2026.09.18 | ₩22,993 | ₩23,047 | ₩22,592 | ₩22,752 | -1.05% | 1.9만 |
|---|
| 2026.09.17 | ₩22,766 | ₩23,034 | ₩22,766 | ₩22,833 | +0.29% | 3.7만 |
|---|
| 2026.09.16 | ₩22,578 | ₩22,880 | ₩22,137 | ₩22,739 | +0.71% | 4.3만 |
|---|
| 2026.09.15 | ₩22,819 | ₩22,819 | ₩22,485 | ₩22,726 | -0.41% | 7.1만 |
|---|
| 2026.09.14 | ₩23,127 | ₩23,254 | ₩23,047 | ₩23,194 | +0.29% | 2.3만 |
|---|
| 2026.09.11 | ₩23,167 | ₩23,301 | ₩23,114 | ₩23,127 | -0.17% | 3.5만 |
|---|
| 2026.09.10 | ₩23,234 | ₩23,274 | ₩22,993 | ₩23,114 | -0.52% | 1.9만 |
|---|
| 2026.09.09 | ₩23,167 | ₩23,355 | ₩23,154 | ₩23,248 | +0.35% | 4.2만 |
|---|
| 2026.09.08 | ₩23,355 | ₩23,473 | ₩23,181 | ₩23,301 | -0.23% | 2.1만 |
|---|
| 2026.09.04 | ₩23,422 | ₩23,688 | ₩23,288 | ₩23,436 | +0.06% | 1.5만 |
|---|
| 2026.09.03 | ₩23,535 | ₩23,631 | ₩23,355 | ₩23,422 | -0.48% | 1.5만 |
|---|
| 2026.09.02 | ₩23,689 | ₩23,689 | ₩23,515 | ₩23,515 | -0.73% | 1.9만 |
|---|
| 2026.09.01 | ₩23,649 | ₩23,776 | ₩23,529 | ₩23,689 | +0.17% | 8.2천 |
|---|
| 2026.08.31 | ₩23,810 | ₩23,823 | ₩23,582 | ₩23,649 | -0.67% | 1.3만 |
|---|
| 2026.08.28 | ₩23,890 | ₩24,138 | ₩23,797 | ₩23,823 | -0.28% | 4.9천 |
|---|
| 2026.08.27 | ₩23,796 | ₩24,393 | ₩23,703 | ₩23,796 | 0.00% | 1.3만 |
|---|
| 2026.08.26 | ₩23,837 | ₩24,098 | ₩23,778 | ₩23,778 | -0.25% | 1.6만 |
|---|
| 2026.08.25 | ₩23,970 | ₩24,399 | ₩23,810 | ₩23,810 | -0.67% | 3.1만 |
|---|
| 2026.08.24 | ₩23,863 | ₩24,158 | ₩23,863 | ₩23,863 | 0.00% | 1.2만 |
|---|
| 2026.08.21 | ₩23,997 | ₩24,151 | ₩23,863 | ₩23,863 | -0.56% | 1.8만 |
|---|
| 2026.08.20 | ₩24,131 | ₩24,131 | ₩23,913 | ₩24,051 | -0.33% | 1.2만 |
|---|
| 2026.08.19 | ₩24,225 | ₩24,325 | ₩24,071 | ₩24,126 | -0.41% | 1.2만 |
|---|
| 2026.08.18 | ₩24,225 | ₩24,599 | ₩24,131 | ₩24,145 | -0.33% | 1.7만 |
|---|
| 2026.08.17 | ₩24,586 | ₩24,586 | ₩24,225 | ₩24,225 | -1.47% | 1.1만 |
|---|
| 2026.08.14 | ₩24,452 | ₩24,573 | ₩24,359 | ₩24,456 | +0.02% | 7.7천 |
|---|
| 2026.08.13 | ₩24,479 | ₩24,621 | ₩24,435 | ₩24,613 | +0.55% | 5.2천 |
|---|
| 2026.08.12 | ₩24,359 | ₩24,640 | ₩24,359 | ₩24,498 | +0.57% | 8.5천 |
|---|
| 2026.08.11 | ₩24,519 | ₩24,653 | ₩24,345 | ₩24,399 | -0.49% | 2.2만 |
|---|
| 2026.08.10 | ₩24,625 | ₩24,753 | ₩24,573 | ₩24,573 | -0.21% | 9천 |
|---|
| 2026.08.07 | ₩24,680 | ₩24,760 | ₩24,626 | ₩24,760 | +0.33% | 1.4만 |
|---|
| 2026.08.06 | ₩24,854 | ₩24,894 | ₩24,626 | ₩24,686 | -0.67% | 1.7만 |
|---|
| 2026.08.05 | ₩24,867 | ₩24,921 | ₩24,787 | ₩24,814 | -0.22% | 8.4천 |
|---|
| 2026.08.04 | ₩24,773 | ₩24,921 | ₩24,773 | ₩24,921 | +0.59% | 7.7천 |
|---|
| 2026.08.03 | ₩24,961 | ₩24,961 | ₩24,800 | ₩24,800 | -0.64% | 5.9천 |
|---|
| 2026.07.31 | ₩24,760 | ₩24,880 | ₩24,760 | ₩24,867 | +0.43% | 4.9만 |
|---|
| 2026.07.30 | ₩24,573 | ₩24,827 | ₩24,555 | ₩24,773 | +0.82% | 1.9만 |
|---|
| 2026.07.29 | ₩24,747 | ₩24,747 | ₩24,519 | ₩24,653 | -0.38% | 6.8천 |
|---|
| 2026.07.28 | ₩24,533 | ₩24,706 | ₩24,533 | ₩24,642 | +0.45% | 1.4만 |
|---|
| 2026.07.27 | ₩24,640 | ₩24,653 | ₩24,533 | ₩24,570 | -0.28% | 1만 |
|---|
| 2026.07.24 | ₩24,626 | ₩24,626 | ₩24,533 | ₩24,573 | -0.22% | 5.2천 |
|---|
| 2026.07.23 | ₩24,573 | ₩24,693 | ₩24,546 | ₩24,586 | +0.05% | 1.4만 |
|---|
| 2026.07.22 | ₩24,760 | ₩24,854 | ₩24,693 | ₩24,706 | -0.22% | 1.8만 |
|---|
| 2026.07.21 | ₩24,894 | ₩25,001 | ₩24,720 | ₩24,854 | -0.16% | 1.2만 |
|---|
| 2026.07.20 | ₩24,827 | ₩24,867 | ₩24,760 | ₩24,847 | +0.08% | 8.3천 |
|---|
| 2026.07.17 | ₩24,800 | ₩24,934 | ₩24,800 | ₩24,840 | +0.16% | 9.2천 |
|---|
| 2026.07.16 | ₩24,907 | ₩24,961 | ₩24,787 | ₩24,874 | -0.13% | 1.4만 |
|---|
| 2026.07.15 | ₩24,894 | ₩24,947 | ₩24,774 | ₩24,947 | +0.22% | 1.4만 |
|---|
| 2026.07.14 | ₩25,001 | ₩25,001 | ₩24,821 | ₩24,860 | -0.56% | 10.6만 |
|---|
| 2026.07.13 | ₩24,981 | ₩25,001 | ₩24,760 | ₩24,934 | -0.19% | 1.3만 |
|---|
| 2026.07.10 | ₩24,961 | ₩25,008 | ₩24,894 | ₩25,001 | +0.16% | 5.5천 |
|---|
| 2026.07.09 | ₩25,028 | ₩25,028 | ₩24,935 | ₩24,967 | -0.24% | 1.7만 |
|---|
| 2026.07.08 | ₩24,961 | ₩25,054 | ₩24,867 | ₩24,907 | -0.21% | 1.6만 |
|---|
| 2026.07.07 | ₩24,840 | ₩25,121 | ₩24,840 | ₩25,095 | +1.02% | 3.3만 |
|---|
| 2026.07.06 | ₩24,800 | ₩25,041 | ₩24,800 | ₩25,028 | +0.92% | 9.2천 |
|---|
| 2026.07.02 | ₩24,787 | ₩24,934 | ₩24,693 | ₩24,847 | +0.24% | 1.5만 |
|---|
| 2026.07.01 | ₩24,613 | ₩24,814 | ₩24,613 | ₩24,747 | +0.54% | 1.4만 |
|---|
| 2026.06.30 | ₩24,332 | ₩24,814 | ₩24,332 | ₩24,613 | +1.16% | 9.9만 |
|---|
| 2026.06.29 | ₩24,439 | ₩24,546 | ₩24,292 | ₩24,332 | -0.44% | 1.8만 |
|---|
| 2026.06.26 | ₩24,385 | ₩24,486 | ₩24,265 | ₩24,265 | -0.49% | 8.4천 |
|---|
| 2026.06.25 | ₩24,519 | ₩24,776 | ₩24,412 | ₩24,412 | -0.44% | 1.6만 |
|---|
| 2026.06.24 | ₩24,693 | ₩24,733 | ₩24,519 | ₩24,519 | -0.70% | 2.4만 |
|---|
| 2026.06.23 | ₩24,586 | ₩24,720 | ₩24,533 | ₩24,666 | +0.33% | 1.6만 |
|---|
| 2026.06.22 | ₩24,827 | ₩24,880 | ₩24,628 | ₩24,720 | -0.43% | 1.8만 |
|---|
| 2026.06.18 | ₩24,827 | ₩24,880 | ₩24,827 | ₩24,840 | +0.05% | 1.6만 |
|---|
| 2026.06.17 | ₩24,827 | ₩24,934 | ₩24,827 | ₩24,827 | 0.00% | 3.6만 |
|---|
| 2026.06.16 | ₩24,800 | ₩24,947 | ₩24,800 | ₩24,827 | +0.11% | 2.8만 |
|---|
| 2026.06.15 | ₩24,680 | ₩24,814 | ₩24,466 | ₩24,800 | +0.49% | 2만 |
|---|
| 2026.06.12 | ₩24,894 | ₩25,001 | ₩24,815 | ₩24,895 | +0.01% | 8.8천 |
|---|
| 2026.06.11 | ₩24,800 | ₩25,014 | ₩24,800 | ₩24,967 | +0.67% | 9.3천 |
|---|
| 2026.06.10 | ₩24,860 | ₩24,934 | ₩24,760 | ₩24,800 | -0.24% | 1.5만 |
|---|
| 2026.06.09 | ₩24,733 | ₩24,942 | ₩24,733 | ₩24,820 | +0.35% | 1.9만 |
|---|
| 2026.06.08 | ₩24,706 | ₩24,921 | ₩24,653 | ₩24,827 | +0.49% | 1.5만 |
|---|
| 2026.06.05 | ₩24,867 | ₩24,874 | ₩24,693 | ₩24,800 | -0.27% | 6.8천 |
|---|
| 2026.06.04 | ₩24,827 | ₩25,014 | ₩24,773 | ₩24,881 | +0.22% | 1.6만 |
|---|
| 2026.06.03 | ₩25,028 | ₩25,028 | ₩24,894 | ₩24,894 | -0.53% | 1.4만 |
|---|
| 2026.06.02 | ₩24,934 | ₩25,068 | ₩24,934 | ₩24,947 | +0.05% | 9.4천 |
|---|
| 2026.06.01 | ₩24,961 | ₩25,068 | ₩24,921 | ₩24,934 | -0.11% | 1.1만 |
|---|
| 2026.05.29 | ₩25,202 | ₩25,255 | ₩24,961 | ₩24,961 | -0.96% | 2.9만 |
|---|
| 2026.05.28 | ₩24,976 | ₩25,202 | ₩24,974 | ₩25,202 | +0.90% | 1.1만 |
|---|
| 2026.05.27 | ₩25,135 | ₩25,162 | ₩25,034 | ₩25,128 | -0.03% | 1.3만 |
|---|
| 2026.05.26 | ₩24,894 | ₩25,081 | ₩24,894 | ₩25,068 | +0.70% | 1.2만 |
|---|
| 2026.05.22 | ₩25,014 | ₩25,014 | ₩24,787 | ₩24,887 | -0.51% | 8.9천 |
|---|
| 2026.05.21 | ₩24,988 | ₩25,041 | ₩24,749 | ₩25,041 | +0.21% | 2.1만 |
|---|
| 2026.05.20 | ₩25,014 | ₩25,108 | ₩24,867 | ₩25,014 | 0.00% | 1.9만 |
|---|
| 2026.05.19 | ₩24,947 | ₩25,014 | ₩24,747 | ₩25,014 | +0.27% | 3.2만 |
|---|
| 2026.05.18 | ₩24,907 | ₩25,108 | ₩24,907 | ₩25,014 | +0.43% | 2.1만 |
|---|
| 2026.05.15 | ₩25,068 | ₩25,148 | ₩24,920 | ₩24,981 | -0.35% | 1.1만 |
|---|
| 2026.05.14 | ₩25,095 | ₩25,362 | ₩25,081 | ₩25,249 | +0.61% | 2.5만 |
|---|
| 2026.05.13 | ₩25,162 | ₩25,269 | ₩25,014 | ₩25,255 | +0.37% | 1.1만 |
|---|
| 2026.05.12 | ₩25,255 | ₩25,309 | ₩25,081 | ₩25,269 | +0.05% | 1.3만 |
|---|
| 2026.05.11 | ₩25,349 | ₩25,349 | ₩25,215 | ₩25,275 | -0.29% | 6.4천 |
|---|
| 2026.05.08 | ₩25,336 | ₩25,349 | ₩25,081 | ₩25,336 | 0.00% | 1.2만 |
|---|
| 2026.05.07 | ₩25,188 | ₩25,362 | ₩25,188 | ₩25,336 | +0.58% | 1.1만 |
|---|
| 2026.05.06 | ₩25,121 | ₩25,343 | ₩25,068 | ₩25,200 | +0.31% | 7.1천 |
|---|
| 2026.05.05 | ₩25,081 | ₩25,162 | ₩25,081 | ₩25,121 | +0.16% | 1.2만 |
|---|
| 2026.05.04 | ₩25,041 | ₩25,162 | ₩25,001 | ₩25,095 | +0.21% | 1만 |
|---|
| 2026.05.01 | ₩25,081 | ₩25,188 | ₩25,014 | ₩25,162 | +0.32% | 4.3만 |
|---|
| 2026.04.30 | ₩25,041 | ₩25,041 | ₩24,894 | ₩24,988 | -0.21% | 8.9천 |
|---|
| 2026.04.29 | ₩25,001 | ₩25,162 | ₩24,907 | ₩24,935 | -0.27% | 8.7천 |
|---|
| 2026.04.28 | ₩25,054 | ₩25,135 | ₩25,014 | ₩25,041 | -0.05% | 5천 |
|---|
| 2026.04.27 | ₩25,295 | ₩25,295 | ₩25,068 | ₩25,155 | -0.56% | 7.2천 |
|---|
| 2026.04.24 | ₩25,095 | ₩25,282 | ₩25,095 | ₩25,242 | +0.59% | 3.3천 |
|---|
| 2026.04.23 | ₩25,148 | ₩25,202 | ₩25,041 | ₩25,127 | -0.09% | 5.7천 |
|---|
| 2026.04.22 | ₩24,921 | ₩25,108 | ₩24,921 | ₩25,088 | +0.67% | 4.7천 |
|---|
| 2026.04.21 | ₩25,095 | ₩25,148 | ₩24,988 | ₩25,028 | -0.27% | 7.2천 |
|---|
| 2026.04.20 | ₩25,215 | ₩25,215 | ₩25,006 | ₩25,054 | -0.64% | 9.9천 |
|---|
| 2026.04.17 | ₩25,108 | ₩25,205 | ₩25,108 | ₩25,108 | 0.00% | 7.3천 |
|---|
| 2026.04.16 | ₩25,095 | ₩25,095 | ₩24,921 | ₩25,081 | -0.05% | 8.1천 |
|---|
| 2026.04.15 | ₩25,005 | ₩25,162 | ₩25,001 | ₩25,028 | +0.09% | 6.8천 |
|---|
| 2026.04.14 | ₩25,309 | ₩25,376 | ₩24,921 | ₩25,001 | -1.22% | 2.7만 |
|---|
| 2026.04.13 | ₩24,986 | ₩25,209 | ₩24,914 | ₩25,095 | +0.43% | 1.1만 |
|---|
| 2026.04.10 | ₩24,867 | ₩24,988 | ₩24,747 | ₩24,988 | +0.48% | 1.5만 |
|---|
| 2026.04.09 | ₩24,747 | ₩24,867 | ₩24,680 | ₩24,787 | +0.16% | 9.4천 |
|---|
| 2026.04.08 | ₩24,827 | ₩24,827 | ₩24,640 | ₩24,814 | -0.05% | 0 |
|---|
| 2026.04.07 | ₩24,452 | ₩24,653 | ₩24,439 | ₩24,586 | +0.55% | 7.9천 |
|---|
| 2026.04.06 | ₩24,599 | ₩24,706 | ₩24,599 | ₩24,706 | +0.44% | 2만 |
|---|
| 2026.04.02 | ₩24,372 | ₩24,934 | ₩24,171 | ₩24,599 | +0.93% | 2.1만 |
|---|
| 2026.04.01 | ₩24,506 | ₩24,559 | ₩24,077 | ₩24,466 | -0.16% | 2.8만 |
|---|
| 2026.03.31 | ₩24,292 | ₩24,345 | ₩24,037 | ₩24,305 | +0.06% | 15.2만 |
|---|
| 2026.03.30 | ₩24,653 | ₩24,706 | ₩24,104 | ₩24,144 | -2.06% | 3.3만 |
|---|
| 2026.03.27 | ₩24,452 | ₩24,680 | ₩24,452 | ₩24,452 | 0.00% | 1.1만 |
|---|
| 2026.03.26 | ₩24,653 | ₩24,840 | ₩24,466 | ₩24,706 | +0.22% | 1.7만 |
|---|
| 2026.03.25 | ₩24,640 | ₩24,867 | ₩24,559 | ₩24,626 | -0.05% | 1.5만 |
|---|
| 2026.03.24 | ₩24,322 | ₩24,706 | ₩24,322 | ₩24,573 | +1.03% | 1.1만 |
|---|
| 2026.03.23 | ₩24,553 | ₩24,666 | ₩24,305 | ₩24,653 | +0.41% | 1.4만 |
|---|
| 2026.03.20 | ₩24,767 | ₩24,767 | ₩24,251 | ₩24,251 | -2.08% | 1.5만 |
|---|
| 2026.03.19 | ₩24,693 | ₩24,840 | ₩24,626 | ₩24,773 | +0.33% | 8.4천 |
|---|
| 2026.03.18 | ₩24,894 | ₩24,988 | ₩24,666 | ₩24,814 | -0.32% | 2.1만 |
|---|
| 2026.03.17 | ₩25,008 | ₩25,041 | ₩24,880 | ₩24,894 | -0.45% | 1.3만 |
|---|
| 2026.03.16 | ₩25,041 | ₩25,215 | ₩24,800 | ₩24,907 | -0.53% | 1.3만 |
|---|
| 2026.03.13 | ₩25,456 | ₩25,456 | ₩25,188 | ₩25,202 | -1.00% | 7.8천 |
|---|
| 2026.03.12 | ₩25,590 | ₩25,590 | ₩25,429 | ₩25,429 | -0.63% | 1.1만 |
|---|
| 2026.03.11 | ₩25,563 | ₩25,563 | ₩25,429 | ₩25,496 | -0.26% | 8.8천 |
|---|
| 2026.03.10 | ₩25,496 | ₩25,697 | ₩25,457 | ₩25,576 | +0.31% | 1 |
|---|
| 2026.03.09 | ₩25,678 | ₩25,678 | ₩25,469 | ₩25,550 | -0.50% | 1 |
|---|
| 2026.03.06 | ₩25,630 | ₩25,804 | ₩25,630 | ₩25,724 | +0.37% | 1 |
|---|
| 2026.03.05 | ₩25,710 | ₩25,898 | ₩25,710 | ₩25,831 | +0.47% | 1 |
|---|
| 2026.03.04 | ₩25,603 | ₩25,898 | ₩25,603 | ₩25,844 | +0.94% | 1 |
|---|
| 2026.03.03 | ₩25,536 | ₩25,724 | ₩25,536 | ₩25,684 | +0.58% | 1 |
|---|
| 2026.03.02 | ₩25,791 | ₩25,878 | ₩25,563 | ₩25,797 | +0.03% | 1 |
|---|
| 2026.02.27 | ₩26,058 | ₩26,112 | ₩25,670 | ₩25,831 | -0.87% | 1 |
|---|
| 2026.02.26 | ₩25,965 | ₩26,139 | ₩25,965 | ₩26,085 | +0.46% | 5.1천 |
|---|
| 2026.02.25 | ₩26,058 | ₩26,058 | ₩25,965 | ₩26,031 | -0.10% | 1 |
|---|
| 2026.02.24 | ₩26,072 | ₩26,072 | ₩25,978 | ₩26,018 | -0.21% | 1 |
|---|
| 2026.02.23 | ₩26,072 | ₩26,132 | ₩25,965 | ₩26,008 | -0.25% | 1 |
|---|
| 2026.02.20 | ₩26,112 | ₩26,152 | ₩26,066 | ₩26,072 | -0.15% | 7.5천 |
|---|
| 2026.02.19 | ₩26,005 | ₩26,192 | ₩26,005 | ₩26,085 | +0.31% | 2.3천 |
|---|
| 2026.02.18 | ₩25,991 | ₩26,219 | ₩25,991 | ₩26,072 | +0.31% | 7천 |
|---|
| 2026.02.17 | ₩25,844 | ₩26,085 | ₩25,777 | ₩26,072 | +0.88% | 1.1만 |
|---|
| 2026.02.13 | ₩25,777 | ₩25,908 | ₩25,750 | ₩25,864 | +0.34% | 1.3만 |
|---|
| 2026.02.12 | ₩25,670 | ₩25,817 | ₩25,630 | ₩25,757 | +0.34% | 1.1만 |
|---|
| 2026.02.11 | ₩25,630 | ₩25,831 | ₩25,630 | ₩25,737 | +0.42% | 9.8천 |
|---|
| 2026.02.10 | ₩25,684 | ₩25,844 | ₩25,617 | ₩25,617 | -0.26% | 6.5천 |
|---|
| 2026.02.09 | ₩25,603 | ₩25,710 | ₩25,563 | ₩25,603 | 0.00% | 6.7천 |
|---|
| 2026.02.06 | ₩25,603 | ₩25,724 | ₩25,563 | ₩25,637 | +0.13% | 5.8천 |
|---|
| 2026.02.05 | ₩25,603 | ₩25,809 | ₩25,523 | ₩25,563 | -0.16% | 7.7천 |
|---|
| 2026.02.04 | ₩25,684 | ₩25,711 | ₩25,603 | ₩25,684 | 0.00% | 8천 |
|---|
| 2026.02.03 | ₩25,884 | ₩25,998 | ₩25,657 | ₩25,657 | -0.88% | 1.4만 |
|---|
| 2026.02.02 | ₩26,045 | ₩26,125 | ₩25,871 | ₩25,985 | -0.23% | 9.2천 |
|---|
| 2026.01.30 | ₩26,018 | ₩26,125 | ₩25,858 | ₩26,058 | +0.15% | 1.5만 |
|---|
| 2026.01.29 | ₩26,085 | ₩26,219 | ₩25,898 | ₩25,951 | -0.51% | 1.5만 |
|---|
| 2026.01.28 | ₩26,272 | ₩26,272 | ₩25,991 | ₩26,005 | -1.02% | 7.1천 |
|---|
| 2026.01.27 | ₩26,246 | ₩26,246 | ₩26,139 | ₩26,205 | -0.15% | 1.3만 |
|---|
| 2026.01.26 | ₩26,299 | ₩26,299 | ₩26,125 | ₩26,239 | -0.23% | 1만 |
|---|
| 2026.01.23 | ₩26,139 | ₩26,165 | ₩26,018 | ₩26,112 | -0.10% | 1만 |
|---|
| 2026.01.22 | ₩25,924 | ₩26,219 | ₩25,924 | ₩26,219 | +1.14% | 1.6만 |
|---|
| 2026.01.21 | ₩25,898 | ₩26,069 | ₩25,684 | ₩25,991 | +0.36% | 1.3만 |
|---|
| 2026.01.20 | ₩25,724 | ₩25,938 | ₩25,702 | ₩25,871 | +0.57% | 2.4만 |
|---|
| 2026.01.16 | ₩25,898 | ₩26,098 | ₩25,823 | ₩25,991 | +0.36% | 1.3만 |
|---|
| 2026.01.15 | ₩25,858 | ₩26,045 | ₩25,804 | ₩25,938 | +0.31% | 1.3만 |
|---|
| 2026.01.14 | ₩25,777 | ₩25,871 | ₩25,737 | ₩25,777 | -0.00% | 1.2만 |
|---|
| 2026.01.13 | ₩25,724 | ₩25,884 | ₩25,724 | ₩25,796 | +0.28% | 6.8천 |
|---|
| 2026.01.12 | ₩25,757 | ₩25,817 | ₩25,710 | ₩25,764 | +0.03% | 1.5만 |
|---|
| 2026.01.09 | ₩25,924 | ₩25,991 | ₩25,724 | ₩25,817 | -0.41% | 1만 |
|---|
| 2026.01.08 | ₩25,817 | ₩25,884 | ₩25,630 | ₩25,791 | -0.10% | 9.3천 |
|---|
| 2026.01.07 | ₩25,724 | ₩25,831 | ₩25,724 | ₩25,831 | +0.42% | 1.3만 |
|---|
| 2026.01.06 | ₩25,764 | ₩25,924 | ₩25,617 | ₩25,684 | -0.31% | 2.2만 |
|---|
| 2026.01.05 | ₩25,697 | ₩26,112 | ₩25,697 | ₩25,781 | +0.33% | 1.4만 |
|---|
| 2026.01.02 | ₩25,643 | ₩25,777 | ₩25,506 | ₩25,697 | +0.21% | 1.3만 |
|---|
| 2025.12.31 | ₩25,362 | ₩25,523 | ₩25,362 | ₩25,429 | +0.26% | 2.3만 |
|---|
| 2025.12.30 | ₩25,469 | ₩25,469 | ₩25,336 | ₩25,429 | -0.16% | 3.5만 |
|---|
| 2025.12.29 | ₩25,536 | ₩25,536 | ₩25,362 | ₩25,456 | -0.31% | 1.6만 |
|---|
| 2025.12.26 | ₩25,590 | ₩25,590 | ₩25,376 | ₩25,469 | -0.47% | 1.1만 |
|---|
| 2025.12.24 | ₩25,389 | ₩25,523 | ₩25,362 | ₩25,443 | +0.21% | 1.1만 |
|---|
| 2025.12.23 | ₩25,523 | ₩25,737 | ₩25,362 | ₩25,510 | -0.05% | 8.8천 |
|---|
| 2025.12.22 | ₩25,590 | ₩25,775 | ₩25,576 | ₩25,600 | +0.04% | 1.8만 |
|---|
| 2025.12.19 | ₩25,697 | ₩25,777 | ₩25,536 | ₩25,576 | -0.47% | 4.6만 |
|---|
| 2025.12.18 | ₩25,643 | ₩25,844 | ₩25,563 | ₩25,724 | +0.31% | 5.4만 |
|---|
| 2025.12.17 | ₩25,456 | ₩25,543 | ₩25,269 | ₩25,496 | +0.16% | 6.3만 |
|---|
| 2025.12.16 | ₩25,443 | ₩25,563 | ₩25,376 | ₩25,523 | +0.32% | 2.2만 |
|---|
| 2025.12.15 | ₩25,630 | ₩25,663 | ₩25,456 | ₩25,496 | -0.52% | 2.4만 |
|---|
| 2025.12.12 | ₩25,858 | ₩26,045 | ₩25,817 | ₩25,844 | -0.05% | 1.8만 |
|---|
| 2025.12.11 | ₩25,831 | ₩26,058 | ₩25,831 | ₩25,978 | +0.57% | 2.6만 |
|---|
| 2025.12.10 | ₩25,724 | ₩25,918 | ₩25,724 | ₩25,831 | +0.42% | 3.6만 |
|---|
| 2025.12.09 | ₩25,563 | ₩25,804 | ₩25,563 | ₩25,750 | +0.73% | 6.9만 |
|---|
| 2025.12.08 | ₩25,675 | ₩25,708 | ₩25,456 | ₩25,576 | -0.39% | 5.3만 |
|---|
| 2025.12.05 | ₩25,670 | ₩25,737 | ₩25,469 | ₩25,670 | 0.00% | 2.9만 |
|---|
| 2025.12.04 | ₩25,617 | ₩25,724 | ₩25,590 | ₩25,670 | +0.21% | 3만 |
|---|
| 2025.12.03 | ₩25,630 | ₩25,791 | ₩25,563 | ₩25,643 | +0.05% | 3.2만 |
|---|
| 2025.12.02 | ₩25,884 | ₩25,884 | ₩25,590 | ₩25,804 | -0.31% | 1.5만 |
|---|
| 2025.12.01 | ₩25,831 | ₩25,921 | ₩25,710 | ₩25,837 | +0.02% | 1.8만 |
|---|
| 2025.11.28 | ₩25,911 | ₩26,098 | ₩25,817 | ₩25,817 | -0.36% | 2.4만 |
|---|
| 2025.11.26 | ₩25,684 | ₩25,951 | ₩25,684 | ₩25,924 | +0.94% | 1.1만 |
|---|
| 2025.11.25 | ₩25,858 | ₩25,884 | ₩25,764 | ₩25,777 | -0.31% | 1.1만 |
|---|
| 2025.11.24 | ₩25,737 | ₩25,844 | ₩25,603 | ₩25,744 | +0.03% | 1만 |
|---|
| 2025.11.21 | ₩25,510 | ₩25,737 | ₩25,510 | ₩25,737 | +0.89% | 1.3만 |
|---|
| 2025.11.20 | ₩25,643 | ₩25,697 | ₩25,550 | ₩25,603 | -0.16% | 4.8천 |
|---|
| 2025.11.19 | ₩25,697 | ₩25,697 | ₩25,510 | ₩25,631 | -0.26% | 2.8만 |
|---|
| 2025.11.18 | ₩25,576 | ₩25,777 | ₩25,576 | ₩25,617 | +0.16% | 5.9만 |
|---|
| 2025.11.17 | ₩25,991 | ₩26,058 | ₩25,555 | ₩25,650 | -1.31% | 1.7만 |
|---|
| 2025.11.14 | ₩26,072 | ₩26,072 | ₩25,965 | ₩25,991 | -0.31% | 8.8천 |
|---|
| 2025.11.13 | ₩26,286 | ₩26,286 | ₩25,911 | ₩25,965 | -1.22% | 1만 |
|---|
| 2025.11.12 | ₩26,205 | ₩26,351 | ₩26,112 | ₩26,208 | +0.01% | 9.6천 |
|---|
| 2025.11.11 | ₩26,219 | ₩26,361 | ₩26,179 | ₩26,279 | +0.23% | 5.9천 |
|---|
| 2025.11.10 | ₩26,299 | ₩26,460 | ₩26,179 | ₩26,246 | -0.20% | 8.8천 |
|---|
| 2025.11.07 | ₩26,112 | ₩26,326 | ₩26,112 | ₩26,112 | 0.00% | 1.8만 |
|---|
| 2025.11.06 | ₩26,192 | ₩26,345 | ₩26,098 | ₩26,219 | +0.10% | 3.6만 |
|---|
| 2025.11.05 | ₩26,179 | ₩26,366 | ₩26,179 | ₩26,192 | +0.05% | 3만 |
|---|
| 2025.11.04 | ₩26,339 | ₩26,387 | ₩26,165 | ₩26,165 | -0.66% | 1.1만 |
|---|
| 2025.11.03 | ₩26,500 | ₩26,634 | ₩26,339 | ₩26,339 | -0.61% | 1.5만 |
|---|
| 2025.10.31 | ₩26,727 | ₩26,727 | ₩26,406 | ₩26,527 | -0.75% | 1.5만 |
|---|
| 2025.10.30 | ₩27,169 | ₩27,169 | ₩26,647 | ₩26,674 | -1.82% | 1.6만 |
|---|
| 2025.10.29 | ₩27,410 | ₩27,410 | ₩27,102 | ₩27,142 | -0.98% | 1.2만 |
|---|
| 2025.10.28 | ₩27,290 | ₩27,477 | ₩27,290 | ₩27,323 | +0.12% | 5.9천 |
|---|
| 2025.10.27 | ₩27,397 | ₩27,417 | ₩27,276 | ₩27,347 | -0.18% | 6.8천 |
|---|
| 2025.10.24 | ₩27,249 | ₩27,330 | ₩27,142 | ₩27,296 | +0.17% | 1.2만 |
|---|
| 2025.10.23 | ₩27,249 | ₩27,316 | ₩27,144 | ₩27,186 | -0.23% | 6.8천 |
|---|
| 2025.10.22 | ₩27,223 | ₩27,341 | ₩27,142 | ₩27,250 | +0.10% | 5.7천 |
|---|
| 2025.10.21 | ₩27,196 | ₩27,356 | ₩27,196 | ₩27,310 | +0.42% | 5.3천 |
|---|
| 2025.10.20 | ₩27,196 | ₩27,263 | ₩27,138 | ₩27,202 | +0.02% | 7천 |
|---|
| 2025.10.17 | ₩27,330 | ₩27,330 | ₩27,009 | ₩27,035 | -1.08% | 5.2만 |
|---|
| 2025.10.16 | ₩27,109 | ₩27,356 | ₩26,842 | ₩27,356 | +0.91% | 8.9천 |
|---|
| 2025.10.15 | ₩27,142 | ₩27,249 | ₩26,701 | ₩27,223 | +0.30% | 7천 |
|---|
| 2025.10.14 | ₩27,068 | ₩27,089 | ₩26,794 | ₩27,042 | -0.09% | 6.4천 |
|---|
| 2025.10.13 | ₩26,527 | ₩27,102 | ₩26,527 | ₩27,102 | +2.17% | 5.3천 |
|---|
| 2025.10.10 | ₩27,142 | ₩27,363 | ₩26,754 | ₩26,922 | -0.81% | 9.6천 |
|---|
