시장 데이터를 불러오는 중
Public Storage Depositary Shares Each Representing 1/1,000 of a 4.125% Cumulative Preferred Share of Beneficial Interest, Series M · PSA-PM · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,189 | ₩19,336 | ₩19,189 | ₩19,336 | +0.77% | 1.8만 |
| 2026.10.08 | ₩19,216 | ₩19,357 | ₩19,135 | ₩19,214 | -0.01% | 2.4만 |
| 2026.10.07 | ₩19,202 | ₩19,379 | ₩19,106 | ₩19,203 | +0.00% | 2.2만 |
| 2026.10.06 | ₩19,109 | ₩19,555 | ₩19,109 | ₩19,377 | +1.40% | 1.2만 |
| 2026.10.05 | ₩19,115 | ₩19,444 | ₩19,115 | ₩19,269 | +0.81% | 2.5만 |
| 2026.10.02 | ₩19,685 | ₩20,021 | ₩18,921 | ₩19,377 | -1.57% | 3만 |
| 2026.10.01 | ₩19,604 | ₩19,604 | ₩19,243 | ₩19,524 | -0.41% | 2.7만 |
| 2026.09.30 | ₩19,202 | ₩19,832 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,135 |
| ₩19,725 |
| +2.72% |
| 2.7만 |
| 2026.09.29 | ₩19,296 | ₩19,611 | ₩19,001 | ₩19,135 | -0.83% | 3.7만 |
|---|
| 2026.09.28 | ₩19,578 | ₩19,674 | ₩19,430 | ₩19,430 | -0.75% | 1.6만 |
|---|
| 2026.09.25 | ₩19,524 | ₩19,698 | ₩19,430 | ₩19,484 | -0.21% | 1.1만 |
|---|
| 2026.09.24 | ₩19,457 | ₩19,805 | ₩19,457 | ₩19,590 | +0.68% | 1.9만 |
|---|
| 2026.09.23 | ₩19,685 | ₩19,966 | ₩19,363 | ₩19,511 | -0.88% | 3.3만 |
|---|
| 2026.09.22 | ₩19,819 | ₩19,819 | ₩19,671 | ₩19,819 | 0.00% | 3.8만 |
|---|
| 2026.09.21 | ₩19,832 | ₩19,980 | ₩19,645 | ₩19,725 | -0.54% | 2.7만 |
|---|
| 2026.09.18 | ₩19,779 | ₩19,879 | ₩19,725 | ₩19,812 | +0.17% | 1.8만 |
|---|
| 2026.09.17 | ₩19,738 | ₩19,872 | ₩19,712 | ₩19,852 | +0.57% | 2.1만 |
|---|
| 2026.09.16 | ₩19,511 | ₩19,886 | ₩19,511 | ₩19,671 | +0.82% | 2.3만 |
|---|
| 2026.09.15 | ₩19,725 | ₩19,859 | ₩19,484 | ₩19,645 | -0.41% | 5.8만 |
|---|
| 2026.09.14 | ₩20,181 | ₩20,288 | ₩20,114 | ₩20,167 | -0.07% | 1.4만 |
|---|
| 2026.09.11 | ₩20,288 | ₩20,407 | ₩20,181 | ₩20,228 | -0.30% | 2.1만 |
|---|
| 2026.09.10 | ₩20,248 | ₩20,538 | ₩20,114 | ₩20,268 | +0.10% | 8.9만 |
|---|
| 2026.09.09 | ₩20,301 | ₩20,441 | ₩20,181 | ₩20,248 | -0.26% | 4.9만 |
|---|
| 2026.09.08 | ₩20,208 | ₩20,353 | ₩20,208 | ₩20,301 | +0.46% | 1.3만 |
|---|
| 2026.09.04 | ₩20,167 | ₩20,730 | ₩20,167 | ₩20,248 | +0.40% | 1.3만 |
|---|
| 2026.09.03 | ₩20,342 | ₩20,563 | ₩20,248 | ₩20,263 | -0.39% | 2.3만 |
|---|
| 2026.09.02 | ₩20,744 | ₩20,744 | ₩20,315 | ₩20,342 | -1.94% | 2.1만 |
|---|
| 2026.09.01 | ₩20,415 | ₩20,449 | ₩20,348 | ₩20,382 | -0.16% | 1.5만 |
|---|
| 2026.08.31 | ₩20,502 | ₩20,616 | ₩20,288 | ₩20,462 | -0.20% | 1.4만 |
|---|
| 2026.08.28 | ₩20,690 | ₩20,824 | ₩20,630 | ₩20,630 | -0.29% | 1.1만 |
|---|
| 2026.08.27 | ₩20,797 | ₩21,079 | ₩20,638 | ₩20,770 | -0.13% | 7.3천 |
|---|
| 2026.08.26 | ₩20,677 | ₩20,770 | ₩20,636 | ₩20,697 | +0.10% | 1.8만 |
|---|
| 2026.08.25 | ₩20,623 | ₩20,831 | ₩20,623 | ₩20,677 | +0.26% | 1.3만 |
|---|
| 2026.08.24 | ₩20,502 | ₩20,583 | ₩20,476 | ₩20,569 | +0.33% | 2.3만 |
|---|
| 2026.08.21 | ₩20,502 | ₩20,583 | ₩20,489 | ₩20,489 | -0.07% | 9.2천 |
|---|
| 2026.08.20 | ₩20,663 | ₩20,904 | ₩20,583 | ₩20,623 | -0.19% | 1.5만 |
|---|
| 2026.08.19 | ₩20,677 | ₩20,837 | ₩20,583 | ₩20,677 | 0.00% | 2.5만 |
|---|
| 2026.08.18 | ₩20,881 | ₩20,881 | ₩20,516 | ₩20,569 | -1.49% | 3만 |
|---|
| 2026.08.17 | ₩20,958 | ₩21,038 | ₩20,851 | ₩20,851 | -0.51% | 1.4만 |
|---|
| 2026.08.14 | ₩20,958 | ₩21,028 | ₩20,958 | ₩20,998 | +0.19% | 45.5만 |
|---|
| 2026.08.13 | ₩20,958 | ₩21,077 | ₩20,958 | ₩21,025 | +0.32% | 8.7천 |
|---|
| 2026.08.12 | ₩20,985 | ₩21,045 | ₩20,945 | ₩20,958 | -0.13% | 1.5만 |
|---|
| 2026.08.11 | ₩20,958 | ₩21,012 | ₩20,904 | ₩20,966 | +0.04% | 1.1만 |
|---|
| 2026.08.10 | ₩21,146 | ₩21,146 | ₩20,958 | ₩20,998 | -0.70% | 1.6만 |
|---|
| 2026.08.07 | ₩21,038 | ₩21,145 | ₩21,025 | ₩21,052 | +0.06% | 8.4천 |
|---|
| 2026.08.06 | ₩21,105 | ₩21,186 | ₩20,998 | ₩21,012 | -0.44% | 1.6만 |
|---|
| 2026.08.05 | ₩21,333 | ₩21,333 | ₩21,119 | ₩21,199 | -0.63% | 1.3만 |
|---|
| 2026.08.04 | ₩21,414 | ₩21,414 | ₩21,226 | ₩21,226 | -0.88% | 9.9천 |
|---|
| 2026.08.03 | ₩21,347 | ₩21,521 | ₩21,280 | ₩21,306 | -0.19% | 1.9만 |
|---|
| 2026.07.31 | ₩21,025 | ₩21,373 | ₩21,016 | ₩21,373 | +1.66% | 3.8만 |
|---|
| 2026.07.30 | ₩20,985 | ₩21,186 | ₩20,985 | ₩21,186 | +0.96% | 6.3천 |
|---|
| 2026.07.29 | ₩21,025 | ₩21,146 | ₩20,958 | ₩21,105 | +0.38% | 1.2만 |
|---|
| 2026.07.28 | ₩21,065 | ₩21,213 | ₩21,060 | ₩21,146 | +0.38% | 1.2만 |
|---|
| 2026.07.27 | ₩21,092 | ₩21,185 | ₩20,971 | ₩21,055 | -0.18% | 8.9천 |
|---|
| 2026.07.24 | ₩20,971 | ₩21,038 | ₩20,945 | ₩21,028 | +0.27% | 1.4만 |
|---|
| 2026.07.23 | ₩21,052 | ₩21,125 | ₩20,931 | ₩21,012 | -0.19% | 1.5만 |
|---|
| 2026.07.22 | ₩21,079 | ₩21,239 | ₩21,079 | ₩21,226 | +0.70% | 4.2천 |
|---|
| 2026.07.21 | ₩21,159 | ₩21,159 | ₩21,105 | ₩21,146 | -0.06% | 9.1천 |
|---|
| 2026.07.20 | ₩21,146 | ₩21,239 | ₩21,146 | ₩21,159 | +0.06% | 1.1만 |
|---|
| 2026.07.17 | ₩21,092 | ₩21,279 | ₩21,092 | ₩21,105 | +0.06% | 7.9천 |
|---|
| 2026.07.16 | ₩21,092 | ₩21,226 | ₩21,092 | ₩21,172 | +0.38% | 4.4천 |
|---|
| 2026.07.15 | ₩21,146 | ₩21,250 | ₩21,146 | ₩21,206 | +0.29% | 6.9천 |
|---|
| 2026.07.14 | ₩21,159 | ₩21,293 | ₩21,119 | ₩21,159 | 0.00% | 1.5만 |
|---|
| 2026.07.13 | ₩21,239 | ₩21,306 | ₩21,159 | ₩21,159 | -0.38% | 1만 |
|---|
| 2026.07.10 | ₩21,400 | ₩21,411 | ₩21,357 | ₩21,357 | -0.20% | 3.1천 |
|---|
| 2026.07.09 | ₩21,400 | ₩21,574 | ₩21,400 | ₩21,414 | +0.06% | 1.1만 |
|---|
| 2026.07.08 | ₩21,387 | ₩21,561 | ₩21,360 | ₩21,454 | +0.31% | 1.2만 |
|---|
| 2026.07.07 | ₩21,360 | ₩21,579 | ₩21,360 | ₩21,561 | +0.94% | 1.1만 |
|---|
| 2026.07.06 | ₩21,293 | ₩21,534 | ₩21,293 | ₩21,494 | +0.94% | 9.5천 |
|---|
| 2026.07.02 | ₩21,266 | ₩21,427 | ₩21,266 | ₩21,347 | +0.38% | 6.7천 |
|---|
| 2026.07.01 | ₩21,186 | ₩21,306 | ₩21,186 | ₩21,306 | +0.57% | 8.5천 |
|---|
| 2026.06.30 | ₩21,065 | ₩21,306 | ₩21,065 | ₩21,186 | +0.57% | 7.8만 |
|---|
| 2026.06.29 | ₩21,186 | ₩21,206 | ₩21,065 | ₩21,105 | -0.38% | 1.4만 |
|---|
| 2026.06.26 | ₩21,038 | ₩21,197 | ₩20,995 | ₩21,025 | -0.06% | 1만 |
|---|
| 2026.06.25 | ₩21,159 | ₩21,320 | ₩21,105 | ₩21,198 | +0.19% | 1만 |
|---|
| 2026.06.24 | ₩21,333 | ₩21,333 | ₩21,119 | ₩21,253 | -0.38% | 1.1만 |
|---|
| 2026.06.23 | ₩21,280 | ₩21,454 | ₩21,172 | ₩21,258 | -0.10% | 1.2만 |
|---|
| 2026.06.22 | ₩21,454 | ₩21,548 | ₩21,306 | ₩21,326 | -0.59% | 2.1만 |
|---|
| 2026.06.18 | ₩21,521 | ₩21,540 | ₩21,454 | ₩21,494 | -0.12% | 1.1만 |
|---|
| 2026.06.17 | ₩21,400 | ₩21,534 | ₩21,400 | ₩21,534 | +0.63% | 1.3만 |
|---|
| 2026.06.16 | ₩21,507 | ₩21,507 | ₩21,389 | ₩21,454 | -0.25% | 1만 |
|---|
| 2026.06.15 | ₩21,320 | ₩21,507 | ₩21,239 | ₩21,507 | +0.88% | 3.4만 |
|---|
| 2026.06.12 | ₩21,615 | ₩21,626 | ₩21,454 | ₩21,494 | -0.56% | 3.1만 |
|---|
| 2026.06.11 | ₩21,320 | ₩21,561 | ₩21,293 | ₩21,548 | +1.07% | 6.7천 |
|---|
| 2026.06.10 | ₩21,347 | ₩21,429 | ₩21,333 | ₩21,347 | 0.00% | 1.8만 |
|---|
| 2026.06.09 | ₩21,387 | ₩21,420 | ₩21,253 | ₩21,360 | -0.13% | 1.2만 |
|---|
| 2026.06.08 | ₩21,387 | ₩21,521 | ₩21,373 | ₩21,387 | 0.00% | 7.4천 |
|---|
| 2026.06.05 | ₩21,440 | ₩21,507 | ₩21,373 | ₩21,401 | -0.18% | 8.1천 |
|---|
| 2026.06.04 | ₩21,440 | ₩21,574 | ₩21,440 | ₩21,477 | +0.17% | 6천 |
|---|
| 2026.06.03 | ₩21,534 | ₩21,534 | ₩21,440 | ₩21,454 | -0.37% | 1.6만 |
|---|
| 2026.06.02 | ₩21,561 | ₩21,561 | ₩21,440 | ₩21,507 | -0.25% | 8.1천 |
|---|
| 2026.06.01 | ₩21,320 | ₩21,548 | ₩21,320 | ₩21,467 | +0.69% | 4만 |
|---|
| 2026.05.29 | ₩21,601 | ₩21,601 | ₩21,320 | ₩21,320 | -1.30% | 3.6만 |
|---|
| 2026.05.28 | ₩21,534 | ₩21,601 | ₩21,470 | ₩21,507 | -0.12% | 1.2만 |
|---|
| 2026.05.27 | ₩21,534 | ₩21,561 | ₩21,293 | ₩21,467 | -0.31% | 4.7천 |
|---|
| 2026.05.26 | ₩21,454 | ₩21,480 | ₩21,280 | ₩21,451 | -0.01% | 4.8천 |
|---|
| 2026.05.22 | ₩21,387 | ₩21,387 | ₩21,293 | ₩21,340 | -0.22% | 5천 |
|---|
| 2026.05.21 | ₩21,266 | ₩21,369 | ₩21,199 | ₩21,280 | +0.06% | 7.5천 |
|---|
| 2026.05.20 | ₩21,347 | ₩21,373 | ₩21,259 | ₩21,373 | +0.13% | 4.4천 |
|---|
| 2026.05.19 | ₩21,320 | ₩21,414 | ₩21,253 | ₩21,328 | +0.04% | 1.1만 |
|---|
| 2026.05.18 | ₩21,454 | ₩21,538 | ₩21,373 | ₩21,374 | -0.37% | 7.2천 |
|---|
| 2026.05.15 | ₩21,521 | ₩21,534 | ₩21,440 | ₩21,460 | -0.28% | 6.7천 |
|---|
| 2026.05.14 | ₩21,641 | ₩21,762 | ₩21,574 | ₩21,735 | +0.43% | 7.5천 |
|---|
| 2026.05.13 | ₩21,802 | ₩21,802 | ₩21,588 | ₩21,641 | -0.74% | 9.6천 |
|---|
| 2026.05.12 | ₩21,802 | ₩21,816 | ₩21,710 | ₩21,799 | -0.02% | 6.8천 |
|---|
| 2026.05.11 | ₩21,775 | ₩21,816 | ₩21,682 | ₩21,816 | +0.18% | 9.4천 |
|---|
| 2026.05.08 | ₩21,668 | ₩21,752 | ₩21,668 | ₩21,722 | +0.25% | 7.6천 |
|---|
| 2026.05.07 | ₩21,735 | ₩21,829 | ₩21,641 | ₩21,682 | -0.25% | 5.8천 |
|---|
| 2026.05.06 | ₩21,682 | ₩21,842 | ₩21,682 | ₩21,735 | +0.25% | 6.3천 |
|---|
| 2026.05.05 | ₩21,708 | ₩21,842 | ₩21,641 | ₩21,708 | 0.00% | 8.7천 |
|---|
| 2026.05.04 | ₩21,708 | ₩21,907 | ₩21,655 | ₩21,682 | -0.12% | 1만 |
|---|
| 2026.05.01 | ₩21,682 | ₩21,976 | ₩21,682 | ₩21,789 | +0.49% | 6.3천 |
|---|
| 2026.04.30 | ₩21,749 | ₩21,762 | ₩21,702 | ₩21,749 | 0.00% | 6.1천 |
|---|
| 2026.04.29 | ₩21,789 | ₩21,789 | ₩21,641 | ₩21,681 | -0.49% | 1.1만 |
|---|
| 2026.04.28 | ₩21,695 | ₩21,789 | ₩21,695 | ₩21,735 | +0.19% | 4.7천 |
|---|
| 2026.04.27 | ₩21,976 | ₩21,976 | ₩21,775 | ₩21,775 | -0.91% | 8.4천 |
|---|
| 2026.04.24 | ₩21,896 | ₩21,978 | ₩21,789 | ₩21,976 | +0.37% | 4.3천 |
|---|
| 2026.04.23 | ₩21,762 | ₩21,896 | ₩21,762 | ₩21,896 | +0.62% | 9.5천 |
|---|
| 2026.04.22 | ₩21,856 | ₩21,882 | ₩21,762 | ₩21,762 | -0.43% | 4.7천 |
|---|
| 2026.04.21 | ₩21,923 | ₩21,923 | ₩21,722 | ₩21,769 | -0.70% | 9.1천 |
|---|
| 2026.04.20 | ₩21,844 | ₩21,896 | ₩21,789 | ₩21,833 | -0.05% | 1.1만 |
|---|
| 2026.04.17 | ₩21,802 | ₩21,869 | ₩21,735 | ₩21,869 | +0.31% | 5.8천 |
|---|
| 2026.04.16 | ₩21,896 | ₩21,896 | ₩21,708 | ₩21,708 | -0.86% | 6.2천 |
|---|
| 2026.04.15 | ₩21,737 | ₩21,895 | ₩21,737 | ₩21,836 | +0.46% | 2.9천 |
|---|
| 2026.04.14 | ₩21,668 | ₩21,936 | ₩21,668 | ₩21,842 | +0.80% | 1.7만 |
|---|
| 2026.04.13 | ₩21,454 | ₩21,695 | ₩21,454 | ₩21,655 | +0.94% | 4.4천 |
|---|
| 2026.04.10 | ₩21,481 | ₩21,622 | ₩21,481 | ₩21,574 | +0.44% | 6.2천 |
|---|
| 2026.04.09 | ₩21,360 | ₩21,641 | ₩21,360 | ₩21,641 | +1.32% | 1.4만 |
|---|
| 2026.04.08 | ₩21,400 | ₩21,454 | ₩21,333 | ₩21,414 | +0.06% | 0 |
|---|
| 2026.04.07 | ₩21,079 | ₩21,213 | ₩21,052 | ₩21,119 | +0.19% | 3만 |
|---|
| 2026.04.06 | ₩21,025 | ₩21,212 | ₩21,025 | ₩21,119 | +0.45% | 8.5천 |
|---|
| 2026.04.02 | ₩21,052 | ₩21,146 | ₩21,006 | ₩21,125 | +0.35% | 9.7천 |
|---|
| 2026.04.01 | ₩21,005 | ₩21,132 | ₩20,998 | ₩21,052 | +0.22% | 1.4만 |
|---|
| 2026.03.31 | ₩21,092 | ₩21,213 | ₩20,971 | ₩20,971 | -0.57% | 7.5만 |
|---|
| 2026.03.30 | ₩21,360 | ₩21,360 | ₩21,092 | ₩21,146 | -1.00% | 1.4만 |
|---|
| 2026.03.27 | ₩21,387 | ₩21,387 | ₩21,079 | ₩21,179 | -0.97% | 8.9천 |
|---|
| 2026.03.26 | ₩21,521 | ₩21,521 | ₩21,186 | ₩21,253 | -1.25% | 10.8만 |
|---|
| 2026.03.25 | ₩21,414 | ₩21,574 | ₩21,280 | ₩21,494 | +0.38% | 1만 |
|---|
| 2026.03.24 | ₩21,217 | ₩21,651 | ₩21,217 | ₩21,226 | +0.04% | 1.2만 |
|---|
| 2026.03.23 | ₩21,467 | ₩21,574 | ₩21,320 | ₩21,427 | -0.19% | 6.7천 |
|---|
| 2026.03.20 | ₩21,548 | ₩21,548 | ₩21,239 | ₩21,360 | -0.87% | 7.1천 |
|---|
| 2026.03.19 | ₩21,548 | ₩21,601 | ₩21,454 | ₩21,601 | +0.25% | 7.8천 |
|---|
| 2026.03.18 | ₩21,641 | ₩21,682 | ₩21,562 | ₩21,574 | -0.31% | 3.7천 |
|---|
| 2026.03.17 | ₩21,668 | ₩21,802 | ₩21,668 | ₩21,735 | +0.31% | 8천 |
|---|
| 2026.03.16 | ₩21,722 | ₩21,856 | ₩21,668 | ₩21,668 | -0.25% | 7천 |
|---|
| 2026.03.13 | ₩22,110 | ₩22,244 | ₩22,004 | ₩22,004 | -0.48% | 5.1천 |
|---|
| 2026.03.12 | ₩22,191 | ₩22,271 | ₩22,110 | ₩22,244 | +0.24% | 5.1천 |
|---|
| 2026.03.11 | ₩22,191 | ₩22,325 | ₩22,124 | ₩22,191 | 0.00% | 3천 |
|---|
| 2026.03.10 | ₩22,325 | ₩22,325 | ₩22,191 | ₩22,193 | -0.59% | 9.6천 |
|---|
| 2026.03.09 | ₩22,231 | ₩22,378 | ₩22,112 | ₩22,191 | -0.18% | 27 |
|---|
| 2026.03.06 | ₩22,325 | ₩22,459 | ₩22,244 | ₩22,378 | +0.24% | 27 |
|---|
| 2026.03.05 | ₩22,285 | ₩22,486 | ₩22,285 | ₩22,405 | +0.54% | 27 |
|---|
| 2026.03.04 | ₩22,191 | ₩22,486 | ₩22,191 | ₩22,486 | +1.33% | 27 |
|---|
| 2026.03.03 | ₩22,311 | ₩22,325 | ₩22,158 | ₩22,298 | -0.06% | 27 |
|---|
| 2026.03.02 | ₩22,445 | ₩22,484 | ₩22,311 | ₩22,338 | -0.48% | 27 |
|---|
| 2026.02.27 | ₩22,352 | ₩22,566 | ₩22,329 | ₩22,486 | +0.60% | 27 |
|---|
| 2026.02.26 | ₩22,419 | ₩22,559 | ₩22,419 | ₩22,459 | +0.18% | 4.3천 |
|---|
| 2026.02.25 | ₩22,593 | ₩22,593 | ₩22,419 | ₩22,452 | -0.62% | 27 |
|---|
| 2026.02.24 | ₩22,553 | ₩22,593 | ₩22,419 | ₩22,506 | -0.21% | 27 |
|---|
| 2026.02.23 | ₩22,633 | ₩22,633 | ₩22,419 | ₩22,512 | -0.53% | 27 |
|---|
| 2026.02.20 | ₩22,579 | ₩22,633 | ₩22,512 | ₩22,512 | -0.30% | 6.9천 |
|---|
| 2026.02.19 | ₩22,352 | ₩22,633 | ₩22,352 | ₩22,631 | +1.25% | 4.4천 |
|---|
| 2026.02.18 | ₩22,512 | ₩22,633 | ₩22,459 | ₩22,459 | -0.24% | 3.6천 |
|---|
| 2026.02.17 | ₩22,325 | ₩22,566 | ₩22,311 | ₩22,553 | +1.02% | 1.3만 |
|---|
| 2026.02.13 | ₩22,191 | ₩22,311 | ₩22,191 | ₩22,311 | +0.54% | 6천 |
|---|
| 2026.02.12 | ₩22,311 | ₩22,338 | ₩22,191 | ₩22,192 | -0.53% | 3.8천 |
|---|
| 2026.02.11 | ₩22,218 | ₩22,244 | ₩22,110 | ₩22,231 | +0.06% | 6.2천 |
|---|
| 2026.02.10 | ₩22,258 | ₩22,258 | ₩22,097 | ₩22,204 | -0.24% | 6.2천 |
|---|
| 2026.02.09 | ₩22,110 | ₩22,197 | ₩22,084 | ₩22,084 | -0.12% | 6.1천 |
|---|
| 2026.02.06 | ₩22,137 | ₩22,197 | ₩22,137 | ₩22,164 | +0.12% | 1.3만 |
|---|
| 2026.02.05 | ₩22,244 | ₩22,244 | ₩22,043 | ₩22,124 | -0.54% | 1.2만 |
|---|
| 2026.02.04 | ₩22,244 | ₩22,352 | ₩22,177 | ₩22,231 | -0.06% | 9.5천 |
|---|
| 2026.02.03 | ₩22,419 | ₩22,492 | ₩22,271 | ₩22,271 | -0.66% | 5.5천 |
|---|
| 2026.02.02 | ₩22,512 | ₩22,566 | ₩22,419 | ₩22,472 | -0.18% | 1.1만 |
|---|
| 2026.01.30 | ₩22,553 | ₩22,566 | ₩22,378 | ₩22,566 | +0.06% | 9.3천 |
|---|
| 2026.01.29 | ₩22,660 | ₩22,660 | ₩22,432 | ₩22,499 | -0.71% | 1.1만 |
|---|
| 2026.01.28 | ₩22,713 | ₩22,713 | ₩22,539 | ₩22,539 | -0.77% | 5.2천 |
|---|
| 2026.01.27 | ₩22,646 | ₩22,712 | ₩22,593 | ₩22,660 | +0.06% | 4.1천 |
|---|
| 2026.01.26 | ₩22,620 | ₩22,673 | ₩22,573 | ₩22,646 | +0.12% | 8.2천 |
|---|
| 2026.01.23 | ₩22,405 | ₩22,593 | ₩22,365 | ₩22,526 | +0.54% | 6.8천 |
|---|
| 2026.01.22 | ₩22,432 | ₩22,485 | ₩22,309 | ₩22,472 | +0.18% | 1.9만 |
|---|
| 2026.01.21 | ₩22,231 | ₩22,405 | ₩22,218 | ₩22,311 | +0.36% | 9.5천 |
|---|
| 2026.01.20 | ₩22,191 | ₩22,416 | ₩22,110 | ₩22,325 | +0.60% | 1.8만 |
|---|
| 2026.01.16 | ₩22,566 | ₩22,593 | ₩22,392 | ₩22,432 | -0.59% | 6.1천 |
|---|
| 2026.01.15 | ₩22,499 | ₩22,596 | ₩22,459 | ₩22,526 | +0.12% | 4.8천 |
|---|
| 2026.01.14 | ₩22,378 | ₩22,472 | ₩22,378 | ₩22,459 | +0.36% | 9천 |
|---|
| 2026.01.13 | ₩22,365 | ₩22,412 | ₩22,218 | ₩22,378 | +0.06% | 6.7천 |
|---|
| 2026.01.12 | ₩22,271 | ₩22,352 | ₩22,218 | ₩22,285 | +0.06% | 1.1만 |
|---|
| 2026.01.09 | ₩22,177 | ₩22,311 | ₩22,177 | ₩22,271 | +0.42% | 8.2천 |
|---|
| 2026.01.08 | ₩22,271 | ₩22,341 | ₩22,204 | ₩22,218 | -0.24% | 5.5천 |
|---|
| 2026.01.07 | ₩22,298 | ₩22,338 | ₩22,231 | ₩22,285 | -0.06% | 2.7천 |
|---|
| 2026.01.06 | ₩22,311 | ₩22,311 | ₩22,124 | ₩22,241 | -0.31% | 9.4천 |
|---|
| 2026.01.05 | ₩22,177 | ₩22,472 | ₩22,177 | ₩22,231 | +0.24% | 1.5만 |
|---|
| 2026.01.02 | ₩22,144 | ₩22,378 | ₩22,017 | ₩22,177 | +0.15% | 4.6천 |
|---|
| 2025.12.31 | ₩22,003 | ₩22,043 | ₩21,856 | ₩21,963 | -0.18% | 3.2만 |
|---|
| 2025.12.30 | ₩22,084 | ₩22,084 | ₩21,909 | ₩21,990 | -0.42% | 1.3만 |
|---|
| 2025.12.29 | ₩21,976 | ₩22,110 | ₩21,976 | ₩21,976 | 0.00% | 8.5천 |
|---|
| 2025.12.26 | ₩22,177 | ₩22,177 | ₩21,990 | ₩21,990 | -0.85% | 4.1천 |
|---|
| 2025.12.24 | ₩21,990 | ₩22,177 | ₩21,963 | ₩22,137 | +0.67% | 3.9천 |
|---|
| 2025.12.23 | ₩22,017 | ₩22,137 | ₩21,990 | ₩21,990 | -0.12% | 8.9천 |
|---|
| 2025.12.22 | ₩22,244 | ₩22,244 | ₩22,043 | ₩22,137 | -0.48% | 8.5천 |
|---|
| 2025.12.19 | ₩22,070 | ₩22,285 | ₩22,070 | ₩22,151 | +0.36% | 8.5천 |
|---|
| 2025.12.18 | ₩22,151 | ₩22,378 | ₩22,151 | ₩22,177 | +0.12% | 9.3천 |
|---|
| 2025.12.17 | ₩22,110 | ₩22,231 | ₩22,030 | ₩22,151 | +0.18% | 2.6만 |
|---|
| 2025.12.16 | ₩22,151 | ₩22,311 | ₩22,097 | ₩22,231 | +0.36% | 5.9천 |
|---|
| 2025.12.15 | ₩22,378 | ₩22,405 | ₩22,124 | ₩22,185 | -0.86% | 1만 |
|---|
| 2025.12.12 | ₩22,419 | ₩22,593 | ₩22,406 | ₩22,579 | +0.72% | 1.5만 |
|---|
| 2025.12.11 | ₩22,338 | ₩22,619 | ₩22,338 | ₩22,579 | +1.08% | 7.7천 |
|---|
| 2025.12.10 | ₩22,378 | ₩22,452 | ₩22,244 | ₩22,405 | +0.12% | 1.5만 |
|---|
| 2025.12.09 | ₩22,285 | ₩22,338 | ₩22,271 | ₩22,271 | -0.06% | 1만 |
|---|
| 2025.12.08 | ₩22,419 | ₩22,499 | ₩22,271 | ₩22,352 | -0.30% | 1.5만 |
|---|
| 2025.12.05 | ₩22,378 | ₩22,526 | ₩22,378 | ₩22,499 | +0.54% | 1.6만 |
|---|
| 2025.12.04 | ₩22,512 | ₩22,539 | ₩22,405 | ₩22,405 | -0.48% | 9.6천 |
|---|
| 2025.12.03 | ₩22,499 | ₩22,606 | ₩22,405 | ₩22,512 | +0.06% | 8.2천 |
|---|
| 2025.12.02 | ₩22,378 | ₩22,600 | ₩22,352 | ₩22,405 | +0.12% | 8.6천 |
|---|
| 2025.12.01 | ₩22,365 | ₩22,646 | ₩22,338 | ₩22,405 | +0.18% | 5.2천 |
|---|
| 2025.11.28 | ₩22,593 | ₩22,649 | ₩22,499 | ₩22,499 | -0.42% | 4천 |
|---|
| 2025.11.26 | ₩22,539 | ₩22,646 | ₩22,472 | ₩22,606 | +0.30% | 6.4천 |
|---|
| 2025.11.25 | ₩22,593 | ₩22,633 | ₩22,429 | ₩22,539 | -0.24% | 1.1만 |
|---|
| 2025.11.24 | ₩22,365 | ₩22,620 | ₩22,325 | ₩22,445 | +0.36% | 5.8천 |
|---|
| 2025.11.21 | ₩22,244 | ₩22,482 | ₩22,204 | ₩22,352 | +0.48% | 8.2천 |
|---|
| 2025.11.20 | ₩22,486 | ₩22,486 | ₩22,151 | ₩22,164 | -1.43% | 9.3천 |
|---|
| 2025.11.19 | ₩22,378 | ₩22,378 | ₩22,218 | ₩22,325 | -0.24% | 1.5만 |
|---|
| 2025.11.18 | ₩22,244 | ₩22,499 | ₩22,244 | ₩22,352 | +0.48% | 2.5만 |
|---|
| 2025.11.17 | ₩22,486 | ₩22,700 | ₩22,218 | ₩22,244 | -1.07% | 5.6만 |
|---|
| 2025.11.14 | ₩22,700 | ₩22,713 | ₩22,419 | ₩22,499 | -0.89% | 1.6만 |
|---|
| 2025.11.13 | ₩22,847 | ₩22,847 | ₩22,526 | ₩22,566 | -1.23% | 1.5만 |
|---|
| 2025.11.12 | ₩22,834 | ₩22,914 | ₩22,807 | ₩22,807 | -0.12% | 1.8만 |
|---|
| 2025.11.11 | ₩22,968 | ₩22,968 | ₩22,809 | ₩22,834 | -0.58% | 6.5천 |
|---|
| 2025.11.10 | ₩22,713 | ₩22,955 | ₩22,713 | ₩22,901 | +0.83% | 8.4천 |
|---|
| 2025.11.07 | ₩22,914 | ₩22,914 | ₩22,687 | ₩22,713 | -0.88% | 8.2천 |
|---|
| 2025.11.06 | ₩23,048 | ₩23,048 | ₩22,807 | ₩22,807 | -1.05% | 6.5천 |
|---|
| 2025.11.05 | ₩22,981 | ₩22,981 | ₩22,834 | ₩22,874 | -0.47% | 6.8천 |
|---|
| 2025.11.04 | ₩22,981 | ₩23,008 | ₩22,807 | ₩22,807 | -0.76% | 1만 |
|---|
| 2025.11.03 | ₩23,008 | ₩23,182 | ₩22,941 | ₩23,048 | +0.17% | 5.5천 |
|---|
| 2025.10.31 | ₩23,316 | ₩23,316 | ₩23,092 | ₩23,129 | -0.80% | 1.1만 |
|---|
| 2025.10.30 | ₩23,504 | ₩23,509 | ₩23,223 | ₩23,241 | -1.12% | 4.9천 |
|---|
| 2025.10.29 | ₩23,558 | ₩23,638 | ₩23,370 | ₩23,470 | -0.37% | 1.5만 |
|---|
| 2025.10.28 | ₩23,531 | ₩23,732 | ₩23,450 | ₩23,450 | -0.34% | 1.1만 |
|---|
| 2025.10.27 | ₩23,544 | ₩23,812 | ₩23,517 | ₩23,517 | -0.11% | 1.1만 |
|---|
| 2025.10.24 | ₩23,678 | ₩23,759 | ₩23,526 | ₩23,685 | +0.03% | 5천 |
|---|
| 2025.10.23 | ₩23,598 | ₩23,678 | ₩23,464 | ₩23,665 | +0.28% | 6.7천 |
|---|
| 2025.10.22 | ₩23,558 | ₩23,665 | ₩23,558 | ₩23,584 | +0.11% | 7.7천 |
|---|
| 2025.10.21 | ₩23,531 | ₩23,705 | ₩23,531 | ₩23,665 | +0.57% | 1만 |
|---|
| 2025.10.20 | ₩23,651 | ₩23,651 | ₩23,464 | ₩23,531 | -0.51% | 9.5천 |
|---|
| 2025.10.17 | ₩23,611 | ₩23,611 | ₩23,357 | ₩23,503 | -0.46% | 1.4만 |
|---|
| 2025.10.16 | ₩23,472 | ₩23,558 | ₩23,383 | ₩23,517 | +0.19% | 5.1천 |
|---|
| 2025.10.15 | ₩23,424 | ₩23,504 | ₩23,169 | ₩23,491 | +0.29% | 8.8천 |
|---|
| 2025.10.14 | ₩23,236 | ₩23,343 | ₩23,129 | ₩23,316 | +0.35% | 6.2천 |
|---|
| 2025.10.13 | ₩23,276 | ₩23,276 | ₩23,032 | ₩23,219 | -0.25% | 2.9천 |
|---|
| 2025.10.10 | ₩23,504 | ₩23,688 | ₩23,075 | ₩23,075 | -1.82% | 1.5만 |
|---|
