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 | ₩19,208 | ₩19,355 | ₩19,208 | ₩19,355 | +0.77% | 1.8만 |
| 2026.10.08 | ₩19,234 | ₩19,375 | ₩19,154 | ₩19,232 | -0.01% | 2.4만 |
| 2026.10.07 | ₩19,221 | ₩19,398 | ₩19,124 | ₩19,221 | +0.00% | 2.2만 |
| 2026.10.06 | ₩19,127 | ₩19,573 | ₩19,127 | ₩19,395 | +1.40% | 1.2만 |
| 2026.10.05 | ₩19,134 | ₩19,462 | ₩19,134 | ₩19,288 | +0.81% | 2.5만 |
| 2026.10.02 | ₩19,704 | ₩20,041 | ₩18,939 | ₩19,395 | -1.57% | 3만 |
| 2026.10.01 | ₩19,623 | ₩19,623 | ₩19,261 | ₩19,542 | -0.41% | 2.7만 |
| 2026.09.30 | ₩19,221 | ₩19,851 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,744 |
| +2.72% |
| 2.7만 |
| 2026.09.29 | ₩19,315 | ₩19,630 | ₩19,020 | ₩19,154 | -0.83% | 3.7만 |
|---|
| 2026.09.28 | ₩19,597 | ₩19,693 | ₩19,449 | ₩19,449 | -0.75% | 1.6만 |
|---|
| 2026.09.25 | ₩19,543 | ₩19,717 | ₩19,449 | ₩19,503 | -0.21% | 1.1만 |
|---|
| 2026.09.24 | ₩19,476 | ₩19,825 | ₩19,476 | ₩19,609 | +0.68% | 1.9만 |
|---|
| 2026.09.23 | ₩19,704 | ₩19,986 | ₩19,382 | ₩19,529 | -0.88% | 3.3만 |
|---|
| 2026.09.22 | ₩19,838 | ₩19,838 | ₩19,690 | ₩19,838 | 0.00% | 3.8만 |
|---|
| 2026.09.21 | ₩19,851 | ₩19,999 | ₩19,664 | ₩19,744 | -0.54% | 2.7만 |
|---|
| 2026.09.18 | ₩19,798 | ₩19,898 | ₩19,744 | ₩19,831 | +0.17% | 1.8만 |
|---|
| 2026.09.17 | ₩19,757 | ₩19,892 | ₩19,731 | ₩19,871 | +0.57% | 2.1만 |
|---|
| 2026.09.16 | ₩19,529 | ₩19,905 | ₩19,529 | ₩19,690 | +0.82% | 2.3만 |
|---|
| 2026.09.15 | ₩19,744 | ₩19,878 | ₩19,503 | ₩19,664 | -0.41% | 5.8만 |
|---|
| 2026.09.14 | ₩20,200 | ₩20,307 | ₩20,133 | ₩20,187 | -0.07% | 1.4만 |
|---|
| 2026.09.11 | ₩20,307 | ₩20,427 | ₩20,200 | ₩20,247 | -0.30% | 2.1만 |
|---|
| 2026.09.10 | ₩20,267 | ₩20,557 | ₩20,133 | ₩20,287 | +0.10% | 8.9만 |
|---|
| 2026.09.09 | ₩20,321 | ₩20,461 | ₩20,200 | ₩20,267 | -0.26% | 4.9만 |
|---|
| 2026.09.08 | ₩20,227 | ₩20,372 | ₩20,227 | ₩20,321 | +0.46% | 1.3만 |
|---|
| 2026.09.04 | ₩20,187 | ₩20,750 | ₩20,187 | ₩20,267 | +0.40% | 1.3만 |
|---|
| 2026.09.03 | ₩20,361 | ₩20,582 | ₩20,267 | ₩20,283 | -0.39% | 2.3만 |
|---|
| 2026.09.02 | ₩20,763 | ₩20,763 | ₩20,334 | ₩20,361 | -1.94% | 2.1만 |
|---|
| 2026.09.01 | ₩20,435 | ₩20,468 | ₩20,368 | ₩20,401 | -0.16% | 1.5만 |
|---|
| 2026.08.31 | ₩20,522 | ₩20,636 | ₩20,308 | ₩20,482 | -0.20% | 1.4만 |
|---|
| 2026.08.28 | ₩20,710 | ₩20,844 | ₩20,649 | ₩20,649 | -0.29% | 1.1만 |
|---|
| 2026.08.27 | ₩20,817 | ₩21,099 | ₩20,658 | ₩20,790 | -0.13% | 7.3천 |
|---|
| 2026.08.26 | ₩20,696 | ₩20,790 | ₩20,656 | ₩20,717 | +0.10% | 1.8만 |
|---|
| 2026.08.25 | ₩20,643 | ₩20,851 | ₩20,643 | ₩20,696 | +0.26% | 1.3만 |
|---|
| 2026.08.24 | ₩20,522 | ₩20,603 | ₩20,495 | ₩20,589 | +0.33% | 2.3만 |
|---|
| 2026.08.21 | ₩20,522 | ₩20,603 | ₩20,509 | ₩20,509 | -0.07% | 9.2천 |
|---|
| 2026.08.20 | ₩20,683 | ₩20,924 | ₩20,603 | ₩20,643 | -0.19% | 1.5만 |
|---|
| 2026.08.19 | ₩20,696 | ₩20,857 | ₩20,602 | ₩20,696 | 0.00% | 2.5만 |
|---|
| 2026.08.18 | ₩20,901 | ₩20,901 | ₩20,535 | ₩20,589 | -1.49% | 3만 |
|---|
| 2026.08.17 | ₩20,978 | ₩21,058 | ₩20,871 | ₩20,871 | -0.51% | 1.4만 |
|---|
| 2026.08.14 | ₩20,978 | ₩21,049 | ₩20,978 | ₩21,018 | +0.19% | 45.5만 |
|---|
| 2026.08.13 | ₩20,978 | ₩21,097 | ₩20,978 | ₩21,045 | +0.32% | 8.7천 |
|---|
| 2026.08.12 | ₩21,005 | ₩21,065 | ₩20,965 | ₩20,978 | -0.13% | 1.5만 |
|---|
| 2026.08.11 | ₩20,978 | ₩21,032 | ₩20,925 | ₩20,986 | +0.04% | 1.1만 |
|---|
| 2026.08.10 | ₩21,166 | ₩21,166 | ₩20,978 | ₩21,018 | -0.70% | 1.6만 |
|---|
| 2026.08.07 | ₩21,059 | ₩21,166 | ₩21,045 | ₩21,072 | +0.06% | 8.4천 |
|---|
| 2026.08.06 | ₩21,126 | ₩21,206 | ₩21,018 | ₩21,032 | -0.44% | 1.6만 |
|---|
| 2026.08.05 | ₩21,354 | ₩21,354 | ₩21,139 | ₩21,220 | -0.63% | 1.3만 |
|---|
| 2026.08.04 | ₩21,434 | ₩21,434 | ₩21,246 | ₩21,246 | -0.88% | 9.9천 |
|---|
| 2026.08.03 | ₩21,367 | ₩21,541 | ₩21,300 | ₩21,327 | -0.19% | 1.9만 |
|---|
| 2026.07.31 | ₩21,045 | ₩21,394 | ₩21,036 | ₩21,394 | +1.66% | 3.8만 |
|---|
| 2026.07.30 | ₩21,005 | ₩21,206 | ₩21,005 | ₩21,206 | +0.96% | 6.3천 |
|---|
| 2026.07.29 | ₩21,045 | ₩21,166 | ₩20,978 | ₩21,126 | +0.38% | 1.2만 |
|---|
| 2026.07.28 | ₩21,085 | ₩21,233 | ₩21,081 | ₩21,166 | +0.38% | 1.2만 |
|---|
| 2026.07.27 | ₩21,112 | ₩21,206 | ₩20,992 | ₩21,075 | -0.18% | 8.9천 |
|---|
| 2026.07.24 | ₩20,992 | ₩21,059 | ₩20,965 | ₩21,049 | +0.27% | 1.4만 |
|---|
| 2026.07.23 | ₩21,072 | ₩21,146 | ₩20,951 | ₩21,032 | -0.19% | 1.5만 |
|---|
| 2026.07.22 | ₩21,099 | ₩21,260 | ₩21,099 | ₩21,246 | +0.70% | 4.2천 |
|---|
| 2026.07.21 | ₩21,179 | ₩21,179 | ₩21,126 | ₩21,166 | -0.06% | 9.1천 |
|---|
| 2026.07.20 | ₩21,166 | ₩21,260 | ₩21,166 | ₩21,179 | +0.06% | 1.1만 |
|---|
| 2026.07.17 | ₩21,112 | ₩21,300 | ₩21,112 | ₩21,126 | +0.06% | 7.9천 |
|---|
| 2026.07.16 | ₩21,112 | ₩21,246 | ₩21,112 | ₩21,193 | +0.38% | 4.4천 |
|---|
| 2026.07.15 | ₩21,166 | ₩21,270 | ₩21,166 | ₩21,226 | +0.29% | 6.9천 |
|---|
| 2026.07.14 | ₩21,179 | ₩21,313 | ₩21,139 | ₩21,179 | 0.00% | 1.5만 |
|---|
| 2026.07.13 | ₩21,260 | ₩21,327 | ₩21,179 | ₩21,179 | -0.38% | 1만 |
|---|
| 2026.07.10 | ₩21,421 | ₩21,431 | ₩21,378 | ₩21,378 | -0.20% | 3.1천 |
|---|
| 2026.07.09 | ₩21,421 | ₩21,595 | ₩21,421 | ₩21,434 | +0.06% | 1.1만 |
|---|
| 2026.07.08 | ₩21,407 | ₩21,582 | ₩21,380 | ₩21,474 | +0.31% | 1.2만 |
|---|
| 2026.07.07 | ₩21,380 | ₩21,599 | ₩21,380 | ₩21,582 | +0.94% | 1.1만 |
|---|
| 2026.07.06 | ₩21,313 | ₩21,555 | ₩21,313 | ₩21,515 | +0.94% | 9.5천 |
|---|
| 2026.07.02 | ₩21,287 | ₩21,448 | ₩21,287 | ₩21,367 | +0.38% | 6.7천 |
|---|
| 2026.07.01 | ₩21,206 | ₩21,327 | ₩21,206 | ₩21,327 | +0.57% | 8.5천 |
|---|
| 2026.06.30 | ₩21,085 | ₩21,327 | ₩21,085 | ₩21,206 | +0.57% | 7.8만 |
|---|
| 2026.06.29 | ₩21,206 | ₩21,226 | ₩21,085 | ₩21,126 | -0.38% | 1.4만 |
|---|
| 2026.06.26 | ₩21,059 | ₩21,218 | ₩21,016 | ₩21,045 | -0.06% | 1만 |
|---|
| 2026.06.25 | ₩21,179 | ₩21,340 | ₩21,126 | ₩21,219 | +0.19% | 1만 |
|---|
| 2026.06.24 | ₩21,354 | ₩21,354 | ₩21,139 | ₩21,273 | -0.38% | 1.1만 |
|---|
| 2026.06.23 | ₩21,300 | ₩21,474 | ₩21,193 | ₩21,278 | -0.10% | 1.2만 |
|---|
| 2026.06.22 | ₩21,474 | ₩21,568 | ₩21,327 | ₩21,347 | -0.59% | 2.1만 |
|---|
| 2026.06.18 | ₩21,541 | ₩21,561 | ₩21,474 | ₩21,515 | -0.12% | 1.1만 |
|---|
| 2026.06.17 | ₩21,421 | ₩21,555 | ₩21,421 | ₩21,555 | +0.63% | 1.3만 |
|---|
| 2026.06.16 | ₩21,528 | ₩21,528 | ₩21,409 | ₩21,474 | -0.25% | 1만 |
|---|
| 2026.06.15 | ₩21,340 | ₩21,528 | ₩21,260 | ₩21,528 | +0.88% | 3.4만 |
|---|
| 2026.06.12 | ₩21,635 | ₩21,647 | ₩21,474 | ₩21,515 | -0.56% | 3.1만 |
|---|
| 2026.06.11 | ₩21,340 | ₩21,582 | ₩21,313 | ₩21,568 | +1.07% | 6.7천 |
|---|
| 2026.06.10 | ₩21,367 | ₩21,449 | ₩21,354 | ₩21,367 | 0.00% | 1.8만 |
|---|
| 2026.06.09 | ₩21,407 | ₩21,441 | ₩21,273 | ₩21,380 | -0.13% | 1.2만 |
|---|
| 2026.06.08 | ₩21,407 | ₩21,541 | ₩21,394 | ₩21,407 | 0.00% | 7.4천 |
|---|
| 2026.06.05 | ₩21,461 | ₩21,528 | ₩21,394 | ₩21,422 | -0.18% | 8.1천 |
|---|
| 2026.06.04 | ₩21,461 | ₩21,595 | ₩21,461 | ₩21,498 | +0.17% | 6천 |
|---|
| 2026.06.03 | ₩21,555 | ₩21,555 | ₩21,461 | ₩21,474 | -0.37% | 1.6만 |
|---|
| 2026.06.02 | ₩21,582 | ₩21,582 | ₩21,461 | ₩21,528 | -0.25% | 8.1천 |
|---|
| 2026.06.01 | ₩21,340 | ₩21,568 | ₩21,340 | ₩21,488 | +0.69% | 4만 |
|---|
| 2026.05.29 | ₩21,622 | ₩21,622 | ₩21,340 | ₩21,340 | -1.30% | 3.6만 |
|---|
| 2026.05.28 | ₩21,555 | ₩21,622 | ₩21,491 | ₩21,528 | -0.12% | 1.2만 |
|---|
| 2026.05.27 | ₩21,555 | ₩21,582 | ₩21,313 | ₩21,488 | -0.31% | 4.7천 |
|---|
| 2026.05.26 | ₩21,474 | ₩21,501 | ₩21,300 | ₩21,472 | -0.01% | 4.8천 |
|---|
| 2026.05.22 | ₩21,407 | ₩21,407 | ₩21,313 | ₩21,360 | -0.22% | 5천 |
|---|
| 2026.05.21 | ₩21,287 | ₩21,389 | ₩21,220 | ₩21,300 | +0.06% | 7.5천 |
|---|
| 2026.05.20 | ₩21,367 | ₩21,394 | ₩21,280 | ₩21,394 | +0.13% | 4.4천 |
|---|
| 2026.05.19 | ₩21,340 | ₩21,434 | ₩21,273 | ₩21,349 | +0.04% | 1.1만 |
|---|
| 2026.05.18 | ₩21,474 | ₩21,559 | ₩21,394 | ₩21,394 | -0.37% | 7.2천 |
|---|
| 2026.05.15 | ₩21,541 | ₩21,555 | ₩21,461 | ₩21,481 | -0.28% | 6.7천 |
|---|
| 2026.05.14 | ₩21,662 | ₩21,783 | ₩21,595 | ₩21,756 | +0.43% | 7.5천 |
|---|
| 2026.05.13 | ₩21,823 | ₩21,823 | ₩21,609 | ₩21,662 | -0.74% | 9.6천 |
|---|
| 2026.05.12 | ₩21,823 | ₩21,837 | ₩21,731 | ₩21,819 | -0.02% | 6.8천 |
|---|
| 2026.05.11 | ₩21,796 | ₩21,837 | ₩21,702 | ₩21,837 | +0.18% | 9.4천 |
|---|
| 2026.05.08 | ₩21,689 | ₩21,773 | ₩21,689 | ₩21,743 | +0.25% | 7.6천 |
|---|
| 2026.05.07 | ₩21,756 | ₩21,850 | ₩21,662 | ₩21,702 | -0.25% | 5.8천 |
|---|
| 2026.05.06 | ₩21,702 | ₩21,863 | ₩21,702 | ₩21,756 | +0.25% | 6.3천 |
|---|
| 2026.05.05 | ₩21,729 | ₩21,863 | ₩21,662 | ₩21,729 | 0.00% | 8.7천 |
|---|
| 2026.05.04 | ₩21,729 | ₩21,928 | ₩21,676 | ₩21,702 | -0.12% | 1만 |
|---|
| 2026.05.01 | ₩21,702 | ₩21,997 | ₩21,702 | ₩21,810 | +0.49% | 6.3천 |
|---|
| 2026.04.30 | ₩21,769 | ₩21,783 | ₩21,723 | ₩21,769 | 0.00% | 6.1천 |
|---|
| 2026.04.29 | ₩21,810 | ₩21,810 | ₩21,662 | ₩21,702 | -0.49% | 1.1만 |
|---|
| 2026.04.28 | ₩21,716 | ₩21,810 | ₩21,716 | ₩21,756 | +0.19% | 4.7천 |
|---|
| 2026.04.27 | ₩21,997 | ₩21,997 | ₩21,796 | ₩21,796 | -0.91% | 8.4천 |
|---|
| 2026.04.24 | ₩21,917 | ₩21,999 | ₩21,810 | ₩21,997 | +0.37% | 4.3천 |
|---|
| 2026.04.23 | ₩21,783 | ₩21,917 | ₩21,783 | ₩21,917 | +0.62% | 9.5천 |
|---|
| 2026.04.22 | ₩21,877 | ₩21,903 | ₩21,783 | ₩21,783 | -0.43% | 4.7천 |
|---|
| 2026.04.21 | ₩21,944 | ₩21,944 | ₩21,743 | ₩21,790 | -0.70% | 9.1천 |
|---|
| 2026.04.20 | ₩21,865 | ₩21,917 | ₩21,810 | ₩21,854 | -0.05% | 1.1만 |
|---|
| 2026.04.17 | ₩21,823 | ₩21,890 | ₩21,756 | ₩21,890 | +0.31% | 5.8천 |
|---|
| 2026.04.16 | ₩21,917 | ₩21,917 | ₩21,729 | ₩21,729 | -0.86% | 6.2천 |
|---|
| 2026.04.15 | ₩21,758 | ₩21,916 | ₩21,758 | ₩21,857 | +0.46% | 2.9천 |
|---|
| 2026.04.14 | ₩21,689 | ₩21,957 | ₩21,689 | ₩21,863 | +0.80% | 1.7만 |
|---|
| 2026.04.13 | ₩21,474 | ₩21,716 | ₩21,474 | ₩21,676 | +0.94% | 4.4천 |
|---|
| 2026.04.10 | ₩21,501 | ₩21,643 | ₩21,501 | ₩21,595 | +0.44% | 6.2천 |
|---|
| 2026.04.09 | ₩21,380 | ₩21,662 | ₩21,380 | ₩21,662 | +1.32% | 1.4만 |
|---|
| 2026.04.08 | ₩21,421 | ₩21,474 | ₩21,354 | ₩21,434 | +0.06% | 0 |
|---|
| 2026.04.07 | ₩21,099 | ₩21,233 | ₩21,072 | ₩21,139 | +0.19% | 3만 |
|---|
| 2026.04.06 | ₩21,045 | ₩21,233 | ₩21,045 | ₩21,139 | +0.45% | 8.5천 |
|---|
| 2026.04.02 | ₩21,072 | ₩21,166 | ₩21,026 | ₩21,146 | +0.35% | 9.7천 |
|---|
| 2026.04.01 | ₩21,025 | ₩21,152 | ₩21,018 | ₩21,072 | +0.22% | 1.4만 |
|---|
| 2026.03.31 | ₩21,112 | ₩21,233 | ₩20,992 | ₩20,992 | -0.57% | 7.5만 |
|---|
| 2026.03.30 | ₩21,380 | ₩21,380 | ₩21,112 | ₩21,166 | -1.00% | 1.4만 |
|---|
| 2026.03.27 | ₩21,407 | ₩21,407 | ₩21,099 | ₩21,199 | -0.97% | 8.9천 |
|---|
| 2026.03.26 | ₩21,541 | ₩21,541 | ₩21,206 | ₩21,273 | -1.25% | 10.8만 |
|---|
| 2026.03.25 | ₩21,434 | ₩21,595 | ₩21,300 | ₩21,515 | +0.38% | 1만 |
|---|
| 2026.03.24 | ₩21,237 | ₩21,672 | ₩21,237 | ₩21,246 | +0.04% | 1.2만 |
|---|
| 2026.03.23 | ₩21,488 | ₩21,595 | ₩21,340 | ₩21,448 | -0.19% | 6.7천 |
|---|
| 2026.03.20 | ₩21,568 | ₩21,568 | ₩21,260 | ₩21,380 | -0.87% | 7.1천 |
|---|
| 2026.03.19 | ₩21,568 | ₩21,622 | ₩21,474 | ₩21,622 | +0.25% | 7.8천 |
|---|
| 2026.03.18 | ₩21,662 | ₩21,702 | ₩21,583 | ₩21,595 | -0.31% | 3.7천 |
|---|
| 2026.03.17 | ₩21,689 | ₩21,823 | ₩21,689 | ₩21,756 | +0.31% | 8천 |
|---|
| 2026.03.16 | ₩21,743 | ₩21,877 | ₩21,689 | ₩21,689 | -0.25% | 7천 |
|---|
| 2026.03.13 | ₩22,132 | ₩22,266 | ₩22,025 | ₩22,025 | -0.48% | 5.1천 |
|---|
| 2026.03.12 | ₩22,212 | ₩22,293 | ₩22,132 | ₩22,266 | +0.24% | 5.1천 |
|---|
| 2026.03.11 | ₩22,212 | ₩22,346 | ₩22,145 | ₩22,212 | 0.00% | 3천 |
|---|
| 2026.03.10 | ₩22,346 | ₩22,346 | ₩22,212 | ₩22,214 | -0.59% | 9.6천 |
|---|
| 2026.03.09 | ₩22,252 | ₩22,400 | ₩22,133 | ₩22,212 | -0.18% | 27 |
|---|
| 2026.03.06 | ₩22,346 | ₩22,480 | ₩22,266 | ₩22,400 | +0.24% | 27 |
|---|
| 2026.03.05 | ₩22,306 | ₩22,507 | ₩22,306 | ₩22,427 | +0.54% | 27 |
|---|
| 2026.03.04 | ₩22,212 | ₩22,507 | ₩22,212 | ₩22,507 | +1.33% | 27 |
|---|
| 2026.03.03 | ₩22,333 | ₩22,346 | ₩22,180 | ₩22,319 | -0.06% | 27 |
|---|
| 2026.03.02 | ₩22,467 | ₩22,505 | ₩22,333 | ₩22,360 | -0.48% | 27 |
|---|
| 2026.02.27 | ₩22,373 | ₩22,588 | ₩22,350 | ₩22,507 | +0.60% | 27 |
|---|
| 2026.02.26 | ₩22,440 | ₩22,581 | ₩22,440 | ₩22,480 | +0.18% | 4.3천 |
|---|
| 2026.02.25 | ₩22,614 | ₩22,614 | ₩22,440 | ₩22,474 | -0.62% | 27 |
|---|
| 2026.02.24 | ₩22,574 | ₩22,614 | ₩22,440 | ₩22,527 | -0.21% | 27 |
|---|
| 2026.02.23 | ₩22,655 | ₩22,655 | ₩22,440 | ₩22,534 | -0.53% | 27 |
|---|
| 2026.02.20 | ₩22,601 | ₩22,655 | ₩22,534 | ₩22,534 | -0.30% | 6.9천 |
|---|
| 2026.02.19 | ₩22,373 | ₩22,655 | ₩22,373 | ₩22,653 | +1.25% | 4.4천 |
|---|
| 2026.02.18 | ₩22,534 | ₩22,655 | ₩22,480 | ₩22,480 | -0.24% | 3.6천 |
|---|
| 2026.02.17 | ₩22,346 | ₩22,588 | ₩22,333 | ₩22,574 | +1.02% | 1.3만 |
|---|
| 2026.02.13 | ₩22,212 | ₩22,333 | ₩22,212 | ₩22,333 | +0.54% | 6천 |
|---|
| 2026.02.12 | ₩22,333 | ₩22,360 | ₩22,212 | ₩22,213 | -0.53% | 3.8천 |
|---|
| 2026.02.11 | ₩22,239 | ₩22,266 | ₩22,132 | ₩22,252 | +0.06% | 6.2천 |
|---|
| 2026.02.10 | ₩22,279 | ₩22,279 | ₩22,118 | ₩22,226 | -0.24% | 6.2천 |
|---|
| 2026.02.09 | ₩22,132 | ₩22,219 | ₩22,105 | ₩22,105 | -0.12% | 6.1천 |
|---|
| 2026.02.06 | ₩22,158 | ₩22,219 | ₩22,158 | ₩22,185 | +0.12% | 1.3만 |
|---|
| 2026.02.05 | ₩22,266 | ₩22,266 | ₩22,065 | ₩22,145 | -0.54% | 1.2만 |
|---|
| 2026.02.04 | ₩22,266 | ₩22,373 | ₩22,199 | ₩22,252 | -0.06% | 9.5천 |
|---|
| 2026.02.03 | ₩22,440 | ₩22,514 | ₩22,293 | ₩22,293 | -0.66% | 5.5천 |
|---|
| 2026.02.02 | ₩22,534 | ₩22,588 | ₩22,440 | ₩22,494 | -0.18% | 1.1만 |
|---|
| 2026.01.30 | ₩22,574 | ₩22,588 | ₩22,400 | ₩22,588 | +0.06% | 9.3천 |
|---|
| 2026.01.29 | ₩22,682 | ₩22,682 | ₩22,454 | ₩22,521 | -0.71% | 1.1만 |
|---|
| 2026.01.28 | ₩22,735 | ₩22,735 | ₩22,561 | ₩22,561 | -0.77% | 5.2천 |
|---|
| 2026.01.27 | ₩22,668 | ₩22,734 | ₩22,614 | ₩22,682 | +0.06% | 4.1천 |
|---|
| 2026.01.26 | ₩22,641 | ₩22,695 | ₩22,594 | ₩22,668 | +0.12% | 8.2천 |
|---|
| 2026.01.23 | ₩22,427 | ₩22,614 | ₩22,387 | ₩22,547 | +0.54% | 6.8천 |
|---|
| 2026.01.22 | ₩22,454 | ₩22,507 | ₩22,330 | ₩22,494 | +0.18% | 1.9만 |
|---|
| 2026.01.21 | ₩22,252 | ₩22,427 | ₩22,239 | ₩22,333 | +0.36% | 9.5천 |
|---|
| 2026.01.20 | ₩22,212 | ₩22,438 | ₩22,132 | ₩22,346 | +0.60% | 1.8만 |
|---|
| 2026.01.16 | ₩22,588 | ₩22,614 | ₩22,413 | ₩22,454 | -0.59% | 6.1천 |
|---|
| 2026.01.15 | ₩22,521 | ₩22,618 | ₩22,480 | ₩22,547 | +0.12% | 4.8천 |
|---|
| 2026.01.14 | ₩22,400 | ₩22,494 | ₩22,400 | ₩22,480 | +0.36% | 9천 |
|---|
| 2026.01.13 | ₩22,386 | ₩22,433 | ₩22,239 | ₩22,400 | +0.06% | 6.7천 |
|---|
| 2026.01.12 | ₩22,293 | ₩22,373 | ₩22,239 | ₩22,306 | +0.06% | 1.1만 |
|---|
| 2026.01.09 | ₩22,199 | ₩22,333 | ₩22,199 | ₩22,293 | +0.42% | 8.2천 |
|---|
| 2026.01.08 | ₩22,293 | ₩22,363 | ₩22,226 | ₩22,239 | -0.24% | 5.5천 |
|---|
| 2026.01.07 | ₩22,319 | ₩22,360 | ₩22,252 | ₩22,306 | -0.06% | 2.7천 |
|---|
| 2026.01.06 | ₩22,333 | ₩22,333 | ₩22,145 | ₩22,263 | -0.31% | 9.4천 |
|---|
| 2026.01.05 | ₩22,199 | ₩22,494 | ₩22,199 | ₩22,252 | +0.24% | 1.5만 |
|---|
| 2026.01.02 | ₩22,165 | ₩22,400 | ₩22,038 | ₩22,199 | +0.15% | 4.6천 |
|---|
| 2025.12.31 | ₩22,024 | ₩22,065 | ₩21,877 | ₩21,984 | -0.18% | 3.2만 |
|---|
| 2025.12.30 | ₩22,105 | ₩22,105 | ₩21,930 | ₩22,011 | -0.42% | 1.3만 |
|---|
| 2025.12.29 | ₩21,997 | ₩22,131 | ₩21,997 | ₩21,997 | 0.00% | 8.5천 |
|---|
| 2025.12.26 | ₩22,199 | ₩22,199 | ₩22,011 | ₩22,011 | -0.85% | 4.1천 |
|---|
| 2025.12.24 | ₩22,011 | ₩22,199 | ₩21,984 | ₩22,158 | +0.67% | 3.9천 |
|---|
| 2025.12.23 | ₩22,038 | ₩22,158 | ₩22,011 | ₩22,011 | -0.12% | 8.9천 |
|---|
| 2025.12.22 | ₩22,266 | ₩22,266 | ₩22,065 | ₩22,158 | -0.48% | 8.5천 |
|---|
| 2025.12.19 | ₩22,091 | ₩22,306 | ₩22,091 | ₩22,172 | +0.36% | 8.5천 |
|---|
| 2025.12.18 | ₩22,172 | ₩22,400 | ₩22,172 | ₩22,199 | +0.12% | 9.3천 |
|---|
| 2025.12.17 | ₩22,132 | ₩22,252 | ₩22,051 | ₩22,172 | +0.18% | 2.6만 |
|---|
| 2025.12.16 | ₩22,172 | ₩22,333 | ₩22,118 | ₩22,252 | +0.36% | 5.9천 |
|---|
| 2025.12.15 | ₩22,400 | ₩22,427 | ₩22,145 | ₩22,206 | -0.86% | 1만 |
|---|
| 2025.12.12 | ₩22,440 | ₩22,614 | ₩22,427 | ₩22,601 | +0.72% | 1.5만 |
|---|
| 2025.12.11 | ₩22,360 | ₩22,641 | ₩22,360 | ₩22,601 | +1.08% | 7.7천 |
|---|
| 2025.12.10 | ₩22,400 | ₩22,474 | ₩22,266 | ₩22,427 | +0.12% | 1.5만 |
|---|
| 2025.12.09 | ₩22,306 | ₩22,360 | ₩22,293 | ₩22,293 | -0.06% | 1만 |
|---|
| 2025.12.08 | ₩22,440 | ₩22,521 | ₩22,293 | ₩22,373 | -0.30% | 1.5만 |
|---|
| 2025.12.05 | ₩22,400 | ₩22,547 | ₩22,400 | ₩22,521 | +0.54% | 1.6만 |
|---|
| 2025.12.04 | ₩22,534 | ₩22,561 | ₩22,427 | ₩22,427 | -0.48% | 9.6천 |
|---|
| 2025.12.03 | ₩22,521 | ₩22,628 | ₩22,427 | ₩22,534 | +0.06% | 8.2천 |
|---|
| 2025.12.02 | ₩22,400 | ₩22,621 | ₩22,373 | ₩22,427 | +0.12% | 8.6천 |
|---|
| 2025.12.01 | ₩22,386 | ₩22,668 | ₩22,360 | ₩22,427 | +0.18% | 5.2천 |
|---|
| 2025.11.28 | ₩22,614 | ₩22,671 | ₩22,520 | ₩22,520 | -0.42% | 4천 |
|---|
| 2025.11.26 | ₩22,561 | ₩22,668 | ₩22,494 | ₩22,628 | +0.30% | 6.4천 |
|---|
| 2025.11.25 | ₩22,614 | ₩22,655 | ₩22,450 | ₩22,561 | -0.24% | 1.1만 |
|---|
| 2025.11.24 | ₩22,386 | ₩22,641 | ₩22,346 | ₩22,467 | +0.36% | 5.8천 |
|---|
| 2025.11.21 | ₩22,266 | ₩22,504 | ₩22,226 | ₩22,373 | +0.48% | 8.2천 |
|---|
| 2025.11.20 | ₩22,507 | ₩22,507 | ₩22,172 | ₩22,185 | -1.43% | 9.3천 |
|---|
| 2025.11.19 | ₩22,400 | ₩22,400 | ₩22,239 | ₩22,346 | -0.24% | 1.5만 |
|---|
| 2025.11.18 | ₩22,266 | ₩22,521 | ₩22,266 | ₩22,373 | +0.48% | 2.5만 |
|---|
| 2025.11.17 | ₩22,507 | ₩22,722 | ₩22,239 | ₩22,266 | -1.07% | 5.6만 |
|---|
| 2025.11.14 | ₩22,722 | ₩22,735 | ₩22,440 | ₩22,521 | -0.89% | 1.6만 |
|---|
| 2025.11.13 | ₩22,869 | ₩22,869 | ₩22,547 | ₩22,588 | -1.23% | 1.5만 |
|---|
| 2025.11.12 | ₩22,856 | ₩22,936 | ₩22,829 | ₩22,829 | -0.12% | 1.8만 |
|---|
| 2025.11.11 | ₩22,990 | ₩22,990 | ₩22,831 | ₩22,856 | -0.58% | 6.5천 |
|---|
| 2025.11.10 | ₩22,735 | ₩22,977 | ₩22,735 | ₩22,923 | +0.83% | 8.4천 |
|---|
| 2025.11.07 | ₩22,936 | ₩22,936 | ₩22,708 | ₩22,735 | -0.88% | 8.2천 |
|---|
| 2025.11.06 | ₩23,071 | ₩23,071 | ₩22,829 | ₩22,829 | -1.05% | 6.5천 |
|---|
| 2025.11.05 | ₩23,003 | ₩23,003 | ₩22,856 | ₩22,896 | -0.47% | 6.8천 |
|---|
| 2025.11.04 | ₩23,003 | ₩23,030 | ₩22,829 | ₩22,829 | -0.76% | 1만 |
|---|
| 2025.11.03 | ₩23,030 | ₩23,205 | ₩22,963 | ₩23,071 | +0.17% | 5.5천 |
|---|
| 2025.10.31 | ₩23,339 | ₩23,339 | ₩23,114 | ₩23,151 | -0.80% | 1.1만 |
|---|
| 2025.10.30 | ₩23,526 | ₩23,531 | ₩23,245 | ₩23,263 | -1.12% | 4.9천 |
|---|
| 2025.10.29 | ₩23,580 | ₩23,661 | ₩23,392 | ₩23,493 | -0.37% | 1.5만 |
|---|
| 2025.10.28 | ₩23,553 | ₩23,755 | ₩23,473 | ₩23,473 | -0.34% | 1.1만 |
|---|
| 2025.10.27 | ₩23,567 | ₩23,835 | ₩23,540 | ₩23,540 | -0.11% | 1.1만 |
|---|
| 2025.10.24 | ₩23,701 | ₩23,781 | ₩23,548 | ₩23,708 | +0.03% | 5천 |
|---|
| 2025.10.23 | ₩23,620 | ₩23,701 | ₩23,486 | ₩23,688 | +0.28% | 6.7천 |
|---|
| 2025.10.22 | ₩23,580 | ₩23,688 | ₩23,580 | ₩23,607 | +0.11% | 7.7천 |
|---|
| 2025.10.21 | ₩23,553 | ₩23,728 | ₩23,553 | ₩23,688 | +0.57% | 1만 |
|---|
| 2025.10.20 | ₩23,674 | ₩23,674 | ₩23,486 | ₩23,553 | -0.51% | 9.5천 |
|---|
| 2025.10.17 | ₩23,634 | ₩23,634 | ₩23,379 | ₩23,525 | -0.46% | 1.4만 |
|---|
| 2025.10.16 | ₩23,495 | ₩23,580 | ₩23,406 | ₩23,540 | +0.19% | 5.1천 |
|---|
| 2025.10.15 | ₩23,446 | ₩23,527 | ₩23,191 | ₩23,513 | +0.29% | 8.8천 |
|---|
| 2025.10.14 | ₩23,258 | ₩23,366 | ₩23,151 | ₩23,339 | +0.35% | 6.2천 |
|---|
| 2025.10.13 | ₩23,299 | ₩23,299 | ₩23,054 | ₩23,241 | -0.25% | 2.9천 |
|---|
| 2025.10.10 | ₩23,527 | ₩23,711 | ₩23,097 | ₩23,097 | -1.82% | 1.5만 |
|---|
