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 | ₩19,178 | ₩19,326 | ₩19,178 | ₩19,326 | +0.77% | 1.8만 |
| 2026.10.08 | ₩19,205 | ₩19,346 | ₩19,125 | ₩19,203 | -0.01% | 2.4만 |
| 2026.10.07 | ₩19,192 | ₩19,369 | ₩19,095 | ₩19,192 | +0.00% | 2.2만 |
| 2026.10.06 | ₩19,098 | ₩19,544 | ₩19,098 | ₩19,366 | +1.40% | 1.2만 |
| 2026.10.05 | ₩19,105 | ₩19,433 | ₩19,105 | ₩19,259 | +0.81% | 2.5만 |
| 2026.10.02 | ₩19,674 | ₩20,010 | ₩18,911 | ₩19,366 | -1.57% | 3만 |
| 2026.10.01 | ₩19,594 | ₩19,594 | ₩19,232 | ₩19,513 | -0.41% | 2.7만 |
| 2026.09.30 | ₩19,192 | ₩19,821 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,714 |
| +2.72% |
| 2.7만 |
| 2026.09.29 | ₩19,286 | ₩19,600 | ₩18,991 | ₩19,125 | -0.83% | 3.7만 |
|---|
| 2026.09.28 | ₩19,567 | ₩19,663 | ₩19,420 | ₩19,420 | -0.75% | 1.6만 |
|---|
| 2026.09.25 | ₩19,513 | ₩19,687 | ₩19,420 | ₩19,473 | -0.21% | 1.1만 |
|---|
| 2026.09.24 | ₩19,446 | ₩19,795 | ₩19,446 | ₩19,579 | +0.68% | 1.9만 |
|---|
| 2026.09.23 | ₩19,674 | ₩19,955 | ₩19,353 | ₩19,500 | -0.88% | 3.3만 |
|---|
| 2026.09.22 | ₩19,808 | ₩19,808 | ₩19,661 | ₩19,808 | 0.00% | 3.8만 |
|---|
| 2026.09.21 | ₩19,821 | ₩19,969 | ₩19,634 | ₩19,714 | -0.54% | 2.7만 |
|---|
| 2026.09.18 | ₩19,768 | ₩19,868 | ₩19,714 | ₩19,801 | +0.17% | 1.8만 |
|---|
| 2026.09.17 | ₩19,728 | ₩19,862 | ₩19,701 | ₩19,841 | +0.57% | 2.1만 |
|---|
| 2026.09.16 | ₩19,500 | ₩19,875 | ₩19,500 | ₩19,661 | +0.82% | 2.3만 |
|---|
| 2026.09.15 | ₩19,714 | ₩19,848 | ₩19,473 | ₩19,634 | -0.41% | 5.8만 |
|---|
| 2026.09.14 | ₩20,170 | ₩20,277 | ₩20,103 | ₩20,156 | -0.07% | 1.4만 |
|---|
| 2026.09.11 | ₩20,277 | ₩20,396 | ₩20,170 | ₩20,216 | -0.30% | 2.1만 |
|---|
| 2026.09.10 | ₩20,237 | ₩20,526 | ₩20,103 | ₩20,257 | +0.10% | 8.9만 |
|---|
| 2026.09.09 | ₩20,290 | ₩20,430 | ₩20,170 | ₩20,237 | -0.26% | 4.9만 |
|---|
| 2026.09.08 | ₩20,196 | ₩20,342 | ₩20,196 | ₩20,290 | +0.46% | 1.3만 |
|---|
| 2026.09.04 | ₩20,156 | ₩20,719 | ₩20,156 | ₩20,236 | +0.40% | 1.3만 |
|---|
| 2026.09.03 | ₩20,330 | ₩20,551 | ₩20,237 | ₩20,252 | -0.39% | 2.3만 |
|---|
| 2026.09.02 | ₩20,732 | ₩20,732 | ₩20,303 | ₩20,330 | -1.94% | 2.1만 |
|---|
| 2026.09.01 | ₩20,404 | ₩20,437 | ₩20,337 | ₩20,370 | -0.16% | 1.5만 |
|---|
| 2026.08.31 | ₩20,491 | ₩20,605 | ₩20,277 | ₩20,451 | -0.20% | 1.4만 |
|---|
| 2026.08.28 | ₩20,678 | ₩20,812 | ₩20,618 | ₩20,618 | -0.29% | 1.1만 |
|---|
| 2026.08.27 | ₩20,786 | ₩21,067 | ₩20,626 | ₩20,759 | -0.13% | 7.3천 |
|---|
| 2026.08.26 | ₩20,665 | ₩20,759 | ₩20,625 | ₩20,685 | +0.10% | 1.8만 |
|---|
| 2026.08.25 | ₩20,612 | ₩20,819 | ₩20,612 | ₩20,665 | +0.26% | 1.3만 |
|---|
| 2026.08.24 | ₩20,491 | ₩20,571 | ₩20,464 | ₩20,558 | +0.33% | 2.3만 |
|---|
| 2026.08.21 | ₩20,491 | ₩20,571 | ₩20,478 | ₩20,478 | -0.07% | 9.2천 |
|---|
| 2026.08.20 | ₩20,652 | ₩20,893 | ₩20,571 | ₩20,612 | -0.19% | 1.5만 |
|---|
| 2026.08.19 | ₩20,665 | ₩20,826 | ₩20,571 | ₩20,665 | 0.00% | 2.5만 |
|---|
| 2026.08.18 | ₩20,870 | ₩20,870 | ₩20,504 | ₩20,558 | -1.49% | 3만 |
|---|
| 2026.08.17 | ₩20,946 | ₩21,026 | ₩20,839 | ₩20,839 | -0.51% | 1.4만 |
|---|
| 2026.08.14 | ₩20,946 | ₩21,017 | ₩20,946 | ₩20,987 | +0.19% | 45.5만 |
|---|
| 2026.08.13 | ₩20,946 | ₩21,065 | ₩20,946 | ₩21,013 | +0.32% | 8.7천 |
|---|
| 2026.08.12 | ₩20,973 | ₩21,033 | ₩20,933 | ₩20,946 | -0.13% | 1.5만 |
|---|
| 2026.08.11 | ₩20,946 | ₩21,000 | ₩20,893 | ₩20,954 | +0.04% | 1.1만 |
|---|
| 2026.08.10 | ₩21,134 | ₩21,134 | ₩20,946 | ₩20,987 | -0.70% | 1.6만 |
|---|
| 2026.08.07 | ₩21,027 | ₩21,134 | ₩21,013 | ₩21,040 | +0.06% | 8.4천 |
|---|
| 2026.08.06 | ₩21,094 | ₩21,174 | ₩20,987 | ₩21,000 | -0.44% | 1.6만 |
|---|
| 2026.08.05 | ₩21,321 | ₩21,321 | ₩21,107 | ₩21,187 | -0.63% | 1.3만 |
|---|
| 2026.08.04 | ₩21,402 | ₩21,402 | ₩21,214 | ₩21,214 | -0.88% | 9.9천 |
|---|
| 2026.08.03 | ₩21,335 | ₩21,509 | ₩21,268 | ₩21,295 | -0.19% | 1.9만 |
|---|
| 2026.07.31 | ₩21,013 | ₩21,362 | ₩21,004 | ₩21,362 | +1.66% | 3.8만 |
|---|
| 2026.07.30 | ₩20,973 | ₩21,174 | ₩20,973 | ₩21,174 | +0.96% | 6.3천 |
|---|
| 2026.07.29 | ₩21,013 | ₩21,134 | ₩20,946 | ₩21,094 | +0.38% | 1.2만 |
|---|
| 2026.07.28 | ₩21,053 | ₩21,201 | ₩21,049 | ₩21,134 | +0.38% | 1.2만 |
|---|
| 2026.07.27 | ₩21,080 | ₩21,174 | ₩20,960 | ₩21,043 | -0.18% | 8.9천 |
|---|
| 2026.07.24 | ₩20,960 | ₩21,027 | ₩20,933 | ₩21,017 | +0.27% | 1.4만 |
|---|
| 2026.07.23 | ₩21,040 | ₩21,114 | ₩20,920 | ₩21,000 | -0.19% | 1.5만 |
|---|
| 2026.07.22 | ₩21,067 | ₩21,228 | ₩21,067 | ₩21,214 | +0.70% | 4.2천 |
|---|
| 2026.07.21 | ₩21,147 | ₩21,147 | ₩21,094 | ₩21,134 | -0.06% | 9.1천 |
|---|
| 2026.07.20 | ₩21,134 | ₩21,228 | ₩21,134 | ₩21,147 | +0.06% | 1.1만 |
|---|
| 2026.07.17 | ₩21,080 | ₩21,268 | ₩21,080 | ₩21,094 | +0.06% | 7.9천 |
|---|
| 2026.07.16 | ₩21,080 | ₩21,214 | ₩21,080 | ₩21,161 | +0.38% | 4.4천 |
|---|
| 2026.07.15 | ₩21,134 | ₩21,238 | ₩21,134 | ₩21,194 | +0.29% | 6.9천 |
|---|
| 2026.07.14 | ₩21,147 | ₩21,281 | ₩21,107 | ₩21,147 | 0.00% | 1.5만 |
|---|
| 2026.07.13 | ₩21,228 | ₩21,295 | ₩21,147 | ₩21,147 | -0.38% | 1만 |
|---|
| 2026.07.10 | ₩21,388 | ₩21,399 | ₩21,345 | ₩21,345 | -0.20% | 3.1천 |
|---|
| 2026.07.09 | ₩21,388 | ₩21,562 | ₩21,388 | ₩21,402 | +0.06% | 1.1만 |
|---|
| 2026.07.08 | ₩21,375 | ₩21,549 | ₩21,348 | ₩21,442 | +0.31% | 1.2만 |
|---|
| 2026.07.07 | ₩21,348 | ₩21,567 | ₩21,348 | ₩21,549 | +0.94% | 1.1만 |
|---|
| 2026.07.06 | ₩21,281 | ₩21,522 | ₩21,281 | ₩21,482 | +0.94% | 9.5천 |
|---|
| 2026.07.02 | ₩21,254 | ₩21,415 | ₩21,254 | ₩21,335 | +0.38% | 6.7천 |
|---|
| 2026.07.01 | ₩21,174 | ₩21,295 | ₩21,174 | ₩21,295 | +0.57% | 8.5천 |
|---|
| 2026.06.30 | ₩21,053 | ₩21,295 | ₩21,053 | ₩21,174 | +0.57% | 7.8만 |
|---|
| 2026.06.29 | ₩21,174 | ₩21,194 | ₩21,053 | ₩21,094 | -0.38% | 1.4만 |
|---|
| 2026.06.26 | ₩21,027 | ₩21,186 | ₩20,984 | ₩21,013 | -0.06% | 1만 |
|---|
| 2026.06.25 | ₩21,147 | ₩21,308 | ₩21,094 | ₩21,187 | +0.19% | 1만 |
|---|
| 2026.06.24 | ₩21,321 | ₩21,321 | ₩21,107 | ₩21,241 | -0.38% | 1.1만 |
|---|
| 2026.06.23 | ₩21,268 | ₩21,442 | ₩21,161 | ₩21,246 | -0.10% | 1.2만 |
|---|
| 2026.06.22 | ₩21,442 | ₩21,536 | ₩21,295 | ₩21,315 | -0.59% | 2.1만 |
|---|
| 2026.06.18 | ₩21,509 | ₩21,528 | ₩21,442 | ₩21,482 | -0.12% | 1.1만 |
|---|
| 2026.06.17 | ₩21,388 | ₩21,522 | ₩21,388 | ₩21,522 | +0.63% | 1.3만 |
|---|
| 2026.06.16 | ₩21,495 | ₩21,495 | ₩21,377 | ₩21,442 | -0.25% | 1만 |
|---|
| 2026.06.15 | ₩21,308 | ₩21,495 | ₩21,228 | ₩21,495 | +0.88% | 3.4만 |
|---|
| 2026.06.12 | ₩21,603 | ₩21,614 | ₩21,442 | ₩21,482 | -0.56% | 3.1만 |
|---|
| 2026.06.11 | ₩21,308 | ₩21,549 | ₩21,281 | ₩21,536 | +1.07% | 6.7천 |
|---|
| 2026.06.10 | ₩21,335 | ₩21,417 | ₩21,321 | ₩21,335 | 0.00% | 1.8만 |
|---|
| 2026.06.09 | ₩21,375 | ₩21,408 | ₩21,241 | ₩21,348 | -0.13% | 1.2만 |
|---|
| 2026.06.08 | ₩21,375 | ₩21,509 | ₩21,362 | ₩21,375 | 0.00% | 7.4천 |
|---|
| 2026.06.05 | ₩21,428 | ₩21,495 | ₩21,362 | ₩21,390 | -0.18% | 8.1천 |
|---|
| 2026.06.04 | ₩21,428 | ₩21,562 | ₩21,428 | ₩21,465 | +0.17% | 6천 |
|---|
| 2026.06.03 | ₩21,522 | ₩21,522 | ₩21,428 | ₩21,442 | -0.37% | 1.6만 |
|---|
| 2026.06.02 | ₩21,549 | ₩21,549 | ₩21,428 | ₩21,495 | -0.25% | 8.1천 |
|---|
| 2026.06.01 | ₩21,308 | ₩21,536 | ₩21,308 | ₩21,455 | +0.69% | 4만 |
|---|
| 2026.05.29 | ₩21,589 | ₩21,589 | ₩21,308 | ₩21,308 | -1.30% | 3.6만 |
|---|
| 2026.05.28 | ₩21,522 | ₩21,589 | ₩21,458 | ₩21,495 | -0.12% | 1.2만 |
|---|
| 2026.05.27 | ₩21,522 | ₩21,549 | ₩21,281 | ₩21,455 | -0.31% | 4.7천 |
|---|
| 2026.05.26 | ₩21,442 | ₩21,469 | ₩21,268 | ₩21,439 | -0.01% | 4.8천 |
|---|
| 2026.05.22 | ₩21,375 | ₩21,375 | ₩21,281 | ₩21,328 | -0.22% | 5천 |
|---|
| 2026.05.21 | ₩21,254 | ₩21,357 | ₩21,187 | ₩21,268 | +0.06% | 7.5천 |
|---|
| 2026.05.20 | ₩21,335 | ₩21,362 | ₩21,248 | ₩21,362 | +0.13% | 4.4천 |
|---|
| 2026.05.19 | ₩21,308 | ₩21,402 | ₩21,241 | ₩21,316 | +0.04% | 1.1만 |
|---|
| 2026.05.18 | ₩21,442 | ₩21,526 | ₩21,362 | ₩21,362 | -0.37% | 7.2천 |
|---|
| 2026.05.15 | ₩21,509 | ₩21,522 | ₩21,429 | ₩21,449 | -0.28% | 6.7천 |
|---|
| 2026.05.14 | ₩21,629 | ₩21,750 | ₩21,562 | ₩21,723 | +0.43% | 7.5천 |
|---|
| 2026.05.13 | ₩21,790 | ₩21,790 | ₩21,576 | ₩21,629 | -0.74% | 9.6천 |
|---|
| 2026.05.12 | ₩21,790 | ₩21,803 | ₩21,698 | ₩21,786 | -0.02% | 6.8천 |
|---|
| 2026.05.11 | ₩21,763 | ₩21,803 | ₩21,670 | ₩21,803 | +0.18% | 9.4천 |
|---|
| 2026.05.08 | ₩21,656 | ₩21,740 | ₩21,656 | ₩21,710 | +0.25% | 7.6천 |
|---|
| 2026.05.07 | ₩21,723 | ₩21,817 | ₩21,629 | ₩21,670 | -0.25% | 5.8천 |
|---|
| 2026.05.06 | ₩21,670 | ₩21,830 | ₩21,670 | ₩21,723 | +0.25% | 6.3천 |
|---|
| 2026.05.05 | ₩21,696 | ₩21,830 | ₩21,629 | ₩21,696 | 0.00% | 8.7천 |
|---|
| 2026.05.04 | ₩21,696 | ₩21,895 | ₩21,643 | ₩21,670 | -0.12% | 1만 |
|---|
| 2026.05.01 | ₩21,670 | ₩21,964 | ₩21,670 | ₩21,777 | +0.49% | 6.3천 |
|---|
| 2026.04.30 | ₩21,737 | ₩21,750 | ₩21,690 | ₩21,737 | 0.00% | 6.1천 |
|---|
| 2026.04.29 | ₩21,777 | ₩21,777 | ₩21,629 | ₩21,669 | -0.49% | 1.1만 |
|---|
| 2026.04.28 | ₩21,683 | ₩21,777 | ₩21,683 | ₩21,723 | +0.19% | 4.7천 |
|---|
| 2026.04.27 | ₩21,964 | ₩21,964 | ₩21,763 | ₩21,763 | -0.91% | 8.4천 |
|---|
| 2026.04.24 | ₩21,884 | ₩21,966 | ₩21,777 | ₩21,964 | +0.37% | 4.3천 |
|---|
| 2026.04.23 | ₩21,750 | ₩21,884 | ₩21,750 | ₩21,884 | +0.62% | 9.5천 |
|---|
| 2026.04.22 | ₩21,844 | ₩21,870 | ₩21,750 | ₩21,750 | -0.43% | 4.7천 |
|---|
| 2026.04.21 | ₩21,911 | ₩21,911 | ₩21,710 | ₩21,757 | -0.70% | 9.1천 |
|---|
| 2026.04.20 | ₩21,832 | ₩21,884 | ₩21,777 | ₩21,821 | -0.05% | 1.1만 |
|---|
| 2026.04.17 | ₩21,790 | ₩21,857 | ₩21,723 | ₩21,857 | +0.31% | 5.8천 |
|---|
| 2026.04.16 | ₩21,884 | ₩21,884 | ₩21,696 | ₩21,696 | -0.86% | 6.2천 |
|---|
| 2026.04.15 | ₩21,725 | ₩21,883 | ₩21,725 | ₩21,824 | +0.46% | 2.9천 |
|---|
| 2026.04.14 | ₩21,656 | ₩21,924 | ₩21,656 | ₩21,830 | +0.80% | 1.7만 |
|---|
| 2026.04.13 | ₩21,442 | ₩21,683 | ₩21,442 | ₩21,643 | +0.94% | 4.4천 |
|---|
| 2026.04.10 | ₩21,469 | ₩21,610 | ₩21,469 | ₩21,562 | +0.44% | 6.2천 |
|---|
| 2026.04.09 | ₩21,348 | ₩21,629 | ₩21,348 | ₩21,629 | +1.32% | 1.4만 |
|---|
| 2026.04.08 | ₩21,388 | ₩21,442 | ₩21,321 | ₩21,402 | +0.06% | 0 |
|---|
| 2026.04.07 | ₩21,067 | ₩21,201 | ₩21,040 | ₩21,107 | +0.19% | 3만 |
|---|
| 2026.04.06 | ₩21,013 | ₩21,201 | ₩21,013 | ₩21,107 | +0.45% | 8.5천 |
|---|
| 2026.04.02 | ₩21,040 | ₩21,134 | ₩20,994 | ₩21,114 | +0.35% | 9.7천 |
|---|
| 2026.04.01 | ₩20,993 | ₩21,120 | ₩20,987 | ₩21,040 | +0.22% | 1.4만 |
|---|
| 2026.03.31 | ₩21,080 | ₩21,201 | ₩20,960 | ₩20,960 | -0.57% | 7.5만 |
|---|
| 2026.03.30 | ₩21,348 | ₩21,348 | ₩21,080 | ₩21,134 | -1.00% | 1.4만 |
|---|
| 2026.03.27 | ₩21,375 | ₩21,375 | ₩21,067 | ₩21,167 | -0.97% | 8.9천 |
|---|
| 2026.03.26 | ₩21,509 | ₩21,509 | ₩21,174 | ₩21,241 | -1.25% | 10.8만 |
|---|
| 2026.03.25 | ₩21,402 | ₩21,562 | ₩21,268 | ₩21,482 | +0.38% | 1만 |
|---|
| 2026.03.24 | ₩21,205 | ₩21,639 | ₩21,205 | ₩21,214 | +0.04% | 1.2만 |
|---|
| 2026.03.23 | ₩21,455 | ₩21,562 | ₩21,308 | ₩21,415 | -0.19% | 6.7천 |
|---|
| 2026.03.20 | ₩21,536 | ₩21,536 | ₩21,228 | ₩21,348 | -0.87% | 7.1천 |
|---|
| 2026.03.19 | ₩21,536 | ₩21,589 | ₩21,442 | ₩21,589 | +0.25% | 7.8천 |
|---|
| 2026.03.18 | ₩21,629 | ₩21,670 | ₩21,550 | ₩21,562 | -0.31% | 3.7천 |
|---|
| 2026.03.17 | ₩21,656 | ₩21,790 | ₩21,656 | ₩21,723 | +0.31% | 8천 |
|---|
| 2026.03.16 | ₩21,710 | ₩21,844 | ₩21,656 | ₩21,656 | -0.25% | 7천 |
|---|
| 2026.03.13 | ₩22,098 | ₩22,232 | ₩21,992 | ₩21,992 | -0.48% | 5.1천 |
|---|
| 2026.03.12 | ₩22,178 | ₩22,259 | ₩22,098 | ₩22,232 | +0.24% | 5.1천 |
|---|
| 2026.03.11 | ₩22,178 | ₩22,312 | ₩22,112 | ₩22,178 | 0.00% | 3천 |
|---|
| 2026.03.10 | ₩22,312 | ₩22,312 | ₩22,178 | ₩22,181 | -0.59% | 9.6천 |
|---|
| 2026.03.09 | ₩22,219 | ₩22,366 | ₩22,100 | ₩22,178 | -0.18% | 27 |
|---|
| 2026.03.06 | ₩22,312 | ₩22,446 | ₩22,232 | ₩22,366 | +0.24% | 27 |
|---|
| 2026.03.05 | ₩22,272 | ₩22,473 | ₩22,272 | ₩22,393 | +0.54% | 27 |
|---|
| 2026.03.04 | ₩22,178 | ₩22,473 | ₩22,178 | ₩22,473 | +1.33% | 27 |
|---|
| 2026.03.03 | ₩22,299 | ₩22,312 | ₩22,146 | ₩22,286 | -0.06% | 27 |
|---|
| 2026.03.02 | ₩22,433 | ₩22,471 | ₩22,299 | ₩22,326 | -0.48% | 27 |
|---|
| 2026.02.27 | ₩22,339 | ₩22,553 | ₩22,317 | ₩22,473 | +0.60% | 27 |
|---|
| 2026.02.26 | ₩22,406 | ₩22,547 | ₩22,406 | ₩22,446 | +0.18% | 4.3천 |
|---|
| 2026.02.25 | ₩22,580 | ₩22,580 | ₩22,406 | ₩22,440 | -0.62% | 27 |
|---|
| 2026.02.24 | ₩22,540 | ₩22,580 | ₩22,406 | ₩22,493 | -0.21% | 27 |
|---|
| 2026.02.23 | ₩22,620 | ₩22,620 | ₩22,406 | ₩22,500 | -0.53% | 27 |
|---|
| 2026.02.20 | ₩22,567 | ₩22,620 | ₩22,500 | ₩22,500 | -0.30% | 6.9천 |
|---|
| 2026.02.19 | ₩22,339 | ₩22,620 | ₩22,339 | ₩22,619 | +1.25% | 4.4천 |
|---|
| 2026.02.18 | ₩22,500 | ₩22,620 | ₩22,446 | ₩22,446 | -0.24% | 3.6천 |
|---|
| 2026.02.17 | ₩22,312 | ₩22,553 | ₩22,299 | ₩22,540 | +1.02% | 1.3만 |
|---|
| 2026.02.13 | ₩22,178 | ₩22,299 | ₩22,178 | ₩22,299 | +0.54% | 6천 |
|---|
| 2026.02.12 | ₩22,299 | ₩22,326 | ₩22,178 | ₩22,180 | -0.53% | 3.8천 |
|---|
| 2026.02.11 | ₩22,205 | ₩22,232 | ₩22,098 | ₩22,219 | +0.06% | 6.2천 |
|---|
| 2026.02.10 | ₩22,245 | ₩22,245 | ₩22,085 | ₩22,192 | -0.24% | 6.2천 |
|---|
| 2026.02.09 | ₩22,098 | ₩22,185 | ₩22,071 | ₩22,071 | -0.12% | 6.1천 |
|---|
| 2026.02.06 | ₩22,125 | ₩22,185 | ₩22,125 | ₩22,152 | +0.12% | 1.3만 |
|---|
| 2026.02.05 | ₩22,232 | ₩22,232 | ₩22,031 | ₩22,112 | -0.54% | 1.2만 |
|---|
| 2026.02.04 | ₩22,232 | ₩22,339 | ₩22,165 | ₩22,219 | -0.06% | 9.5천 |
|---|
| 2026.02.03 | ₩22,406 | ₩22,480 | ₩22,259 | ₩22,259 | -0.66% | 5.5천 |
|---|
| 2026.02.02 | ₩22,500 | ₩22,553 | ₩22,406 | ₩22,460 | -0.18% | 1.1만 |
|---|
| 2026.01.30 | ₩22,540 | ₩22,553 | ₩22,366 | ₩22,553 | +0.06% | 9.3천 |
|---|
| 2026.01.29 | ₩22,647 | ₩22,647 | ₩22,420 | ₩22,487 | -0.71% | 1.1만 |
|---|
| 2026.01.28 | ₩22,701 | ₩22,701 | ₩22,527 | ₩22,527 | -0.77% | 5.2천 |
|---|
| 2026.01.27 | ₩22,634 | ₩22,699 | ₩22,580 | ₩22,647 | +0.06% | 4.1천 |
|---|
| 2026.01.26 | ₩22,607 | ₩22,661 | ₩22,560 | ₩22,634 | +0.12% | 8.2천 |
|---|
| 2026.01.23 | ₩22,393 | ₩22,580 | ₩22,353 | ₩22,513 | +0.54% | 6.8천 |
|---|
| 2026.01.22 | ₩22,420 | ₩22,473 | ₩22,296 | ₩22,460 | +0.18% | 1.9만 |
|---|
| 2026.01.21 | ₩22,219 | ₩22,393 | ₩22,205 | ₩22,299 | +0.36% | 9.5천 |
|---|
| 2026.01.20 | ₩22,178 | ₩22,404 | ₩22,098 | ₩22,312 | +0.60% | 1.8만 |
|---|
| 2026.01.16 | ₩22,553 | ₩22,580 | ₩22,379 | ₩22,420 | -0.59% | 6.1천 |
|---|
| 2026.01.15 | ₩22,487 | ₩22,584 | ₩22,446 | ₩22,513 | +0.12% | 4.8천 |
|---|
| 2026.01.14 | ₩22,366 | ₩22,460 | ₩22,366 | ₩22,446 | +0.36% | 9천 |
|---|
| 2026.01.13 | ₩22,353 | ₩22,399 | ₩22,205 | ₩22,366 | +0.06% | 6.7천 |
|---|
| 2026.01.12 | ₩22,259 | ₩22,339 | ₩22,205 | ₩22,272 | +0.06% | 1.1만 |
|---|
| 2026.01.09 | ₩22,165 | ₩22,299 | ₩22,165 | ₩22,259 | +0.42% | 8.2천 |
|---|
| 2026.01.08 | ₩22,259 | ₩22,329 | ₩22,192 | ₩22,205 | -0.24% | 5.5천 |
|---|
| 2026.01.07 | ₩22,286 | ₩22,326 | ₩22,219 | ₩22,272 | -0.06% | 2.7천 |
|---|
| 2026.01.06 | ₩22,299 | ₩22,299 | ₩22,112 | ₩22,229 | -0.31% | 9.4천 |
|---|
| 2026.01.05 | ₩22,165 | ₩22,460 | ₩22,165 | ₩22,219 | +0.24% | 1.5만 |
|---|
| 2026.01.02 | ₩22,132 | ₩22,366 | ₩22,004 | ₩22,165 | +0.15% | 4.6천 |
|---|
| 2025.12.31 | ₩21,991 | ₩22,031 | ₩21,844 | ₩21,951 | -0.18% | 3.2만 |
|---|
| 2025.12.30 | ₩22,071 | ₩22,071 | ₩21,897 | ₩21,978 | -0.42% | 1.3만 |
|---|
| 2025.12.29 | ₩21,964 | ₩22,098 | ₩21,964 | ₩21,964 | 0.00% | 8.5천 |
|---|
| 2025.12.26 | ₩22,165 | ₩22,165 | ₩21,978 | ₩21,978 | -0.85% | 4.1천 |
|---|
| 2025.12.24 | ₩21,978 | ₩22,165 | ₩21,951 | ₩22,125 | +0.67% | 3.9천 |
|---|
| 2025.12.23 | ₩22,004 | ₩22,125 | ₩21,978 | ₩21,978 | -0.12% | 8.9천 |
|---|
| 2025.12.22 | ₩22,232 | ₩22,232 | ₩22,031 | ₩22,125 | -0.48% | 8.5천 |
|---|
| 2025.12.19 | ₩22,058 | ₩22,272 | ₩22,058 | ₩22,138 | +0.36% | 8.5천 |
|---|
| 2025.12.18 | ₩22,138 | ₩22,366 | ₩22,138 | ₩22,165 | +0.12% | 9.3천 |
|---|
| 2025.12.17 | ₩22,098 | ₩22,219 | ₩22,018 | ₩22,138 | +0.18% | 2.6만 |
|---|
| 2025.12.16 | ₩22,138 | ₩22,299 | ₩22,085 | ₩22,219 | +0.36% | 5.9천 |
|---|
| 2025.12.15 | ₩22,366 | ₩22,393 | ₩22,112 | ₩22,173 | -0.86% | 1만 |
|---|
| 2025.12.12 | ₩22,406 | ₩22,580 | ₩22,393 | ₩22,567 | +0.72% | 1.5만 |
|---|
| 2025.12.11 | ₩22,326 | ₩22,607 | ₩22,326 | ₩22,567 | +1.08% | 7.7천 |
|---|
| 2025.12.10 | ₩22,366 | ₩22,440 | ₩22,232 | ₩22,393 | +0.12% | 1.5만 |
|---|
| 2025.12.09 | ₩22,272 | ₩22,326 | ₩22,259 | ₩22,259 | -0.06% | 1만 |
|---|
| 2025.12.08 | ₩22,406 | ₩22,487 | ₩22,259 | ₩22,339 | -0.30% | 1.5만 |
|---|
| 2025.12.05 | ₩22,366 | ₩22,513 | ₩22,366 | ₩22,487 | +0.54% | 1.6만 |
|---|
| 2025.12.04 | ₩22,500 | ₩22,527 | ₩22,393 | ₩22,393 | -0.48% | 9.6천 |
|---|
| 2025.12.03 | ₩22,487 | ₩22,594 | ₩22,393 | ₩22,500 | +0.06% | 8.2천 |
|---|
| 2025.12.02 | ₩22,366 | ₩22,587 | ₩22,339 | ₩22,393 | +0.12% | 8.6천 |
|---|
| 2025.12.01 | ₩22,353 | ₩22,634 | ₩22,326 | ₩22,393 | +0.18% | 5.2천 |
|---|
| 2025.11.28 | ₩22,580 | ₩22,637 | ₩22,486 | ₩22,486 | -0.42% | 4천 |
|---|
| 2025.11.26 | ₩22,527 | ₩22,634 | ₩22,460 | ₩22,594 | +0.30% | 6.4천 |
|---|
| 2025.11.25 | ₩22,580 | ₩22,620 | ₩22,416 | ₩22,527 | -0.24% | 1.1만 |
|---|
| 2025.11.24 | ₩22,353 | ₩22,607 | ₩22,312 | ₩22,433 | +0.36% | 5.8천 |
|---|
| 2025.11.21 | ₩22,232 | ₩22,470 | ₩22,192 | ₩22,339 | +0.48% | 8.2천 |
|---|
| 2025.11.20 | ₩22,473 | ₩22,473 | ₩22,138 | ₩22,152 | -1.43% | 9.3천 |
|---|
| 2025.11.19 | ₩22,366 | ₩22,366 | ₩22,205 | ₩22,312 | -0.24% | 1.5만 |
|---|
| 2025.11.18 | ₩22,232 | ₩22,487 | ₩22,232 | ₩22,339 | +0.48% | 2.5만 |
|---|
| 2025.11.17 | ₩22,473 | ₩22,687 | ₩22,205 | ₩22,232 | -1.07% | 5.6만 |
|---|
| 2025.11.14 | ₩22,687 | ₩22,701 | ₩22,406 | ₩22,487 | -0.89% | 1.6만 |
|---|
| 2025.11.13 | ₩22,835 | ₩22,835 | ₩22,513 | ₩22,553 | -1.23% | 1.5만 |
|---|
| 2025.11.12 | ₩22,821 | ₩22,902 | ₩22,795 | ₩22,795 | -0.12% | 1.8만 |
|---|
| 2025.11.11 | ₩22,955 | ₩22,955 | ₩22,796 | ₩22,821 | -0.58% | 6.5천 |
|---|
| 2025.11.10 | ₩22,701 | ₩22,942 | ₩22,701 | ₩22,888 | +0.83% | 8.4천 |
|---|
| 2025.11.07 | ₩22,902 | ₩22,902 | ₩22,674 | ₩22,701 | -0.88% | 8.2천 |
|---|
| 2025.11.06 | ₩23,036 | ₩23,036 | ₩22,795 | ₩22,795 | -1.05% | 6.5천 |
|---|
| 2025.11.05 | ₩22,969 | ₩22,969 | ₩22,821 | ₩22,862 | -0.47% | 6.8천 |
|---|
| 2025.11.04 | ₩22,969 | ₩22,995 | ₩22,795 | ₩22,795 | -0.76% | 1만 |
|---|
| 2025.11.03 | ₩22,995 | ₩23,170 | ₩22,928 | ₩23,036 | +0.17% | 5.5천 |
|---|
| 2025.10.31 | ₩23,303 | ₩23,303 | ₩23,079 | ₩23,116 | -0.80% | 1.1만 |
|---|
| 2025.10.30 | ₩23,491 | ₩23,496 | ₩23,210 | ₩23,228 | -1.12% | 4.9천 |
|---|
| 2025.10.29 | ₩23,545 | ₩23,625 | ₩23,357 | ₩23,457 | -0.37% | 1.5만 |
|---|
| 2025.10.28 | ₩23,518 | ₩23,719 | ₩23,437 | ₩23,437 | -0.34% | 1.1만 |
|---|
| 2025.10.27 | ₩23,531 | ₩23,799 | ₩23,504 | ₩23,504 | -0.11% | 1.1만 |
|---|
| 2025.10.24 | ₩23,665 | ₩23,745 | ₩23,513 | ₩23,672 | +0.03% | 5천 |
|---|
| 2025.10.23 | ₩23,585 | ₩23,665 | ₩23,451 | ₩23,652 | +0.28% | 6.7천 |
|---|
| 2025.10.22 | ₩23,545 | ₩23,652 | ₩23,545 | ₩23,571 | +0.11% | 7.7천 |
|---|
| 2025.10.21 | ₩23,518 | ₩23,692 | ₩23,518 | ₩23,652 | +0.57% | 1만 |
|---|
| 2025.10.20 | ₩23,638 | ₩23,638 | ₩23,451 | ₩23,518 | -0.51% | 9.5천 |
|---|
| 2025.10.17 | ₩23,598 | ₩23,598 | ₩23,344 | ₩23,490 | -0.46% | 1.4만 |
|---|
| 2025.10.16 | ₩23,459 | ₩23,545 | ₩23,370 | ₩23,504 | +0.19% | 5.1천 |
|---|
| 2025.10.15 | ₩23,411 | ₩23,491 | ₩23,156 | ₩23,478 | +0.29% | 8.8천 |
|---|
| 2025.10.14 | ₩23,223 | ₩23,330 | ₩23,116 | ₩23,303 | +0.35% | 6.2천 |
|---|
| 2025.10.13 | ₩23,263 | ₩23,263 | ₩23,019 | ₩23,206 | -0.25% | 2.9천 |
|---|
| 2025.10.10 | ₩23,491 | ₩23,675 | ₩23,062 | ₩23,062 | -1.82% | 1.5만 |
|---|
