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 | ₩19,150 | ₩19,297 | ₩19,150 | ₩19,297 | +0.77% | 1.8만 |
| 2026.10.08 | ₩19,177 | ₩19,317 | ₩19,097 | ₩19,175 | -0.01% | 2.4만 |
| 2026.10.07 | ₩19,164 | ₩19,340 | ₩19,067 | ₩19,164 | +0.00% | 2.2만 |
| 2026.10.06 | ₩19,070 | ₩19,515 | ₩19,070 | ₩19,337 | +1.40% | 1.2만 |
| 2026.10.05 | ₩19,077 | ₩19,404 | ₩19,077 | ₩19,231 | +0.81% | 2.5만 |
| 2026.10.02 | ₩19,645 | ₩19,981 | ₩18,883 | ₩19,338 | -1.57% | 3만 |
| 2026.10.01 | ₩19,565 | ₩19,565 | ₩19,204 | ₩19,484 | -0.41% | 2.7만 |
| 2026.09.30 | ₩19,164 | ₩19,792 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,685 |
| +2.72% |
| 2.7만 |
| 2026.09.29 | ₩19,257 | ₩19,572 | ₩18,963 | ₩19,097 | -0.83% | 3.7만 |
|---|
| 2026.09.28 | ₩19,538 | ₩19,634 | ₩19,391 | ₩19,391 | -0.75% | 1.6만 |
|---|
| 2026.09.25 | ₩19,485 | ₩19,658 | ₩19,391 | ₩19,444 | -0.21% | 1.1만 |
|---|
| 2026.09.24 | ₩19,418 | ₩19,765 | ₩19,418 | ₩19,550 | +0.68% | 1.9만 |
|---|
| 2026.09.23 | ₩19,645 | ₩19,926 | ₩19,324 | ₩19,471 | -0.88% | 3.3만 |
|---|
| 2026.09.22 | ₩19,779 | ₩19,779 | ₩19,632 | ₩19,779 | 0.00% | 3.8만 |
|---|
| 2026.09.21 | ₩19,792 | ₩19,939 | ₩19,605 | ₩19,685 | -0.54% | 2.7만 |
|---|
| 2026.09.18 | ₩19,739 | ₩19,839 | ₩19,685 | ₩19,772 | +0.17% | 1.8만 |
|---|
| 2026.09.17 | ₩19,699 | ₩19,832 | ₩19,672 | ₩19,812 | +0.57% | 2.1만 |
|---|
| 2026.09.16 | ₩19,471 | ₩19,846 | ₩19,471 | ₩19,632 | +0.82% | 2.3만 |
|---|
| 2026.09.15 | ₩19,685 | ₩19,819 | ₩19,444 | ₩19,605 | -0.41% | 5.8만 |
|---|
| 2026.09.14 | ₩20,140 | ₩20,247 | ₩20,073 | ₩20,127 | -0.07% | 1.4만 |
|---|
| 2026.09.11 | ₩20,247 | ₩20,366 | ₩20,140 | ₩20,187 | -0.30% | 2.1만 |
|---|
| 2026.09.10 | ₩20,207 | ₩20,496 | ₩20,073 | ₩20,227 | +0.10% | 8.9만 |
|---|
| 2026.09.09 | ₩20,260 | ₩20,400 | ₩20,140 | ₩20,207 | -0.26% | 4.9만 |
|---|
| 2026.09.08 | ₩20,167 | ₩20,312 | ₩20,167 | ₩20,260 | +0.46% | 1.3만 |
|---|
| 2026.09.04 | ₩20,127 | ₩20,688 | ₩20,127 | ₩20,207 | +0.40% | 1.3만 |
|---|
| 2026.09.03 | ₩20,300 | ₩20,521 | ₩20,207 | ₩20,222 | -0.39% | 2.3만 |
|---|
| 2026.09.02 | ₩20,702 | ₩20,702 | ₩20,274 | ₩20,300 | -1.94% | 2.1만 |
|---|
| 2026.09.01 | ₩20,374 | ₩20,407 | ₩20,307 | ₩20,340 | -0.16% | 1.5만 |
|---|
| 2026.08.31 | ₩20,461 | ₩20,575 | ₩20,247 | ₩20,421 | -0.20% | 1.4만 |
|---|
| 2026.08.28 | ₩20,648 | ₩20,782 | ₩20,588 | ₩20,588 | -0.29% | 1.1만 |
|---|
| 2026.08.27 | ₩20,755 | ₩21,036 | ₩20,596 | ₩20,728 | -0.13% | 7.3천 |
|---|
| 2026.08.26 | ₩20,635 | ₩20,728 | ₩20,595 | ₩20,655 | +0.10% | 1.8만 |
|---|
| 2026.08.25 | ₩20,581 | ₩20,788 | ₩20,581 | ₩20,635 | +0.26% | 1.3만 |
|---|
| 2026.08.24 | ₩20,461 | ₩20,541 | ₩20,434 | ₩20,528 | +0.33% | 2.3만 |
|---|
| 2026.08.21 | ₩20,461 | ₩20,541 | ₩20,447 | ₩20,447 | -0.07% | 9.2천 |
|---|
| 2026.08.20 | ₩20,621 | ₩20,862 | ₩20,541 | ₩20,581 | -0.19% | 1.5만 |
|---|
| 2026.08.19 | ₩20,635 | ₩20,795 | ₩20,541 | ₩20,635 | 0.00% | 2.5만 |
|---|
| 2026.08.18 | ₩20,839 | ₩20,839 | ₩20,474 | ₩20,528 | -1.49% | 3만 |
|---|
| 2026.08.17 | ₩20,916 | ₩20,995 | ₩20,809 | ₩20,809 | -0.51% | 1.4만 |
|---|
| 2026.08.14 | ₩20,916 | ₩20,986 | ₩20,916 | ₩20,956 | +0.19% | 45.5만 |
|---|
| 2026.08.13 | ₩20,916 | ₩21,034 | ₩20,916 | ₩20,982 | +0.32% | 8.7천 |
|---|
| 2026.08.12 | ₩20,942 | ₩21,002 | ₩20,902 | ₩20,916 | -0.13% | 1.5만 |
|---|
| 2026.08.11 | ₩20,916 | ₩20,969 | ₩20,862 | ₩20,924 | +0.04% | 1.1만 |
|---|
| 2026.08.10 | ₩21,103 | ₩21,103 | ₩20,916 | ₩20,956 | -0.70% | 1.6만 |
|---|
| 2026.08.07 | ₩20,996 | ₩21,103 | ₩20,982 | ₩21,009 | +0.06% | 8.4천 |
|---|
| 2026.08.06 | ₩21,063 | ₩21,143 | ₩20,956 | ₩20,969 | -0.44% | 1.6만 |
|---|
| 2026.08.05 | ₩21,290 | ₩21,290 | ₩21,076 | ₩21,156 | -0.63% | 1.3만 |
|---|
| 2026.08.04 | ₩21,370 | ₩21,370 | ₩21,183 | ₩21,183 | -0.88% | 9.9천 |
|---|
| 2026.08.03 | ₩21,303 | ₩21,477 | ₩21,236 | ₩21,263 | -0.19% | 1.9만 |
|---|
| 2026.07.31 | ₩20,982 | ₩21,330 | ₩20,974 | ₩21,330 | +1.66% | 3.8만 |
|---|
| 2026.07.30 | ₩20,942 | ₩21,143 | ₩20,942 | ₩21,143 | +0.96% | 6.3천 |
|---|
| 2026.07.29 | ₩20,982 | ₩21,103 | ₩20,916 | ₩21,063 | +0.38% | 1.2만 |
|---|
| 2026.07.28 | ₩21,023 | ₩21,170 | ₩21,018 | ₩21,103 | +0.38% | 1.2만 |
|---|
| 2026.07.27 | ₩21,049 | ₩21,142 | ₩20,929 | ₩21,012 | -0.18% | 8.9천 |
|---|
| 2026.07.24 | ₩20,929 | ₩20,996 | ₩20,902 | ₩20,986 | +0.27% | 1.4만 |
|---|
| 2026.07.23 | ₩21,009 | ₩21,083 | ₩20,889 | ₩20,969 | -0.19% | 1.5만 |
|---|
| 2026.07.22 | ₩21,036 | ₩21,196 | ₩21,036 | ₩21,183 | +0.70% | 4.2천 |
|---|
| 2026.07.21 | ₩21,116 | ₩21,116 | ₩21,063 | ₩21,103 | -0.06% | 9.1천 |
|---|
| 2026.07.20 | ₩21,103 | ₩21,196 | ₩21,103 | ₩21,116 | +0.06% | 1.1만 |
|---|
| 2026.07.17 | ₩21,049 | ₩21,236 | ₩21,049 | ₩21,063 | +0.06% | 7.9천 |
|---|
| 2026.07.16 | ₩21,049 | ₩21,183 | ₩21,049 | ₩21,129 | +0.38% | 4.4천 |
|---|
| 2026.07.15 | ₩21,103 | ₩21,207 | ₩21,103 | ₩21,163 | +0.29% | 6.9천 |
|---|
| 2026.07.14 | ₩21,116 | ₩21,250 | ₩21,076 | ₩21,116 | 0.00% | 1.5만 |
|---|
| 2026.07.13 | ₩21,196 | ₩21,263 | ₩21,116 | ₩21,116 | -0.38% | 1만 |
|---|
| 2026.07.10 | ₩21,357 | ₩21,368 | ₩21,314 | ₩21,314 | -0.20% | 3.1천 |
|---|
| 2026.07.09 | ₩21,357 | ₩21,531 | ₩21,357 | ₩21,370 | +0.06% | 1.1만 |
|---|
| 2026.07.08 | ₩21,343 | ₩21,517 | ₩21,317 | ₩21,410 | +0.31% | 1.2만 |
|---|
| 2026.07.07 | ₩21,317 | ₩21,535 | ₩21,317 | ₩21,517 | +0.94% | 1.1만 |
|---|
| 2026.07.06 | ₩21,250 | ₩21,491 | ₩21,250 | ₩21,450 | +0.94% | 9.5천 |
|---|
| 2026.07.02 | ₩21,223 | ₩21,384 | ₩21,223 | ₩21,303 | +0.38% | 6.7천 |
|---|
| 2026.07.01 | ₩21,143 | ₩21,263 | ₩21,143 | ₩21,263 | +0.57% | 8.5천 |
|---|
| 2026.06.30 | ₩21,023 | ₩21,263 | ₩21,023 | ₩21,143 | +0.57% | 7.8만 |
|---|
| 2026.06.29 | ₩21,143 | ₩21,163 | ₩21,023 | ₩21,063 | -0.38% | 1.4만 |
|---|
| 2026.06.26 | ₩20,996 | ₩21,155 | ₩20,953 | ₩20,982 | -0.06% | 1만 |
|---|
| 2026.06.25 | ₩21,116 | ₩21,277 | ₩21,063 | ₩21,156 | +0.19% | 1만 |
|---|
| 2026.06.24 | ₩21,290 | ₩21,290 | ₩21,076 | ₩21,210 | -0.38% | 1.1만 |
|---|
| 2026.06.23 | ₩21,236 | ₩21,410 | ₩21,129 | ₩21,215 | -0.10% | 1.2만 |
|---|
| 2026.06.22 | ₩21,410 | ₩21,504 | ₩21,263 | ₩21,283 | -0.59% | 2.1만 |
|---|
| 2026.06.18 | ₩21,477 | ₩21,497 | ₩21,410 | ₩21,450 | -0.12% | 1.1만 |
|---|
| 2026.06.17 | ₩21,357 | ₩21,490 | ₩21,357 | ₩21,490 | +0.63% | 1.3만 |
|---|
| 2026.06.16 | ₩21,464 | ₩21,464 | ₩21,345 | ₩21,410 | -0.25% | 1만 |
|---|
| 2026.06.15 | ₩21,277 | ₩21,464 | ₩21,196 | ₩21,464 | +0.88% | 3.4만 |
|---|
| 2026.06.12 | ₩21,571 | ₩21,583 | ₩21,410 | ₩21,450 | -0.56% | 3.1만 |
|---|
| 2026.06.11 | ₩21,277 | ₩21,517 | ₩21,250 | ₩21,504 | +1.07% | 6.7천 |
|---|
| 2026.06.10 | ₩21,303 | ₩21,385 | ₩21,290 | ₩21,303 | 0.00% | 1.8만 |
|---|
| 2026.06.09 | ₩21,343 | ₩21,377 | ₩21,210 | ₩21,317 | -0.13% | 1.2만 |
|---|
| 2026.06.08 | ₩21,343 | ₩21,477 | ₩21,330 | ₩21,343 | 0.00% | 7.4천 |
|---|
| 2026.06.05 | ₩21,397 | ₩21,464 | ₩21,330 | ₩21,358 | -0.18% | 8.1천 |
|---|
| 2026.06.04 | ₩21,397 | ₩21,531 | ₩21,397 | ₩21,433 | +0.17% | 6천 |
|---|
| 2026.06.03 | ₩21,491 | ₩21,491 | ₩21,397 | ₩21,410 | -0.37% | 1.6만 |
|---|
| 2026.06.02 | ₩21,517 | ₩21,517 | ₩21,397 | ₩21,464 | -0.25% | 8.1천 |
|---|
| 2026.06.01 | ₩21,277 | ₩21,504 | ₩21,277 | ₩21,424 | +0.69% | 4만 |
|---|
| 2026.05.29 | ₩21,557 | ₩21,557 | ₩21,277 | ₩21,277 | -1.30% | 3.6만 |
|---|
| 2026.05.28 | ₩21,491 | ₩21,557 | ₩21,427 | ₩21,464 | -0.12% | 1.2만 |
|---|
| 2026.05.27 | ₩21,491 | ₩21,517 | ₩21,250 | ₩21,424 | -0.31% | 4.7천 |
|---|
| 2026.05.26 | ₩21,410 | ₩21,437 | ₩21,236 | ₩21,408 | -0.01% | 4.8천 |
|---|
| 2026.05.22 | ₩21,343 | ₩21,343 | ₩21,250 | ₩21,297 | -0.22% | 5천 |
|---|
| 2026.05.21 | ₩21,223 | ₩21,325 | ₩21,156 | ₩21,236 | +0.06% | 7.5천 |
|---|
| 2026.05.20 | ₩21,303 | ₩21,330 | ₩21,216 | ₩21,330 | +0.13% | 4.4천 |
|---|
| 2026.05.19 | ₩21,277 | ₩21,370 | ₩21,210 | ₩21,285 | +0.04% | 1.1만 |
|---|
| 2026.05.18 | ₩21,410 | ₩21,495 | ₩21,330 | ₩21,331 | -0.37% | 7.2천 |
|---|
| 2026.05.15 | ₩21,477 | ₩21,491 | ₩21,397 | ₩21,417 | -0.28% | 6.7천 |
|---|
| 2026.05.14 | ₩21,598 | ₩21,718 | ₩21,531 | ₩21,691 | +0.43% | 7.5천 |
|---|
| 2026.05.13 | ₩21,758 | ₩21,758 | ₩21,544 | ₩21,598 | -0.74% | 9.6천 |
|---|
| 2026.05.12 | ₩21,758 | ₩21,771 | ₩21,666 | ₩21,754 | -0.02% | 6.8천 |
|---|
| 2026.05.11 | ₩21,731 | ₩21,771 | ₩21,638 | ₩21,771 | +0.18% | 9.4천 |
|---|
| 2026.05.08 | ₩21,624 | ₩21,708 | ₩21,624 | ₩21,678 | +0.25% | 7.6천 |
|---|
| 2026.05.07 | ₩21,691 | ₩21,785 | ₩21,598 | ₩21,638 | -0.25% | 5.8천 |
|---|
| 2026.05.06 | ₩21,638 | ₩21,798 | ₩21,638 | ₩21,691 | +0.25% | 6.3천 |
|---|
| 2026.05.05 | ₩21,664 | ₩21,798 | ₩21,598 | ₩21,664 | 0.00% | 8.7천 |
|---|
| 2026.05.04 | ₩21,664 | ₩21,863 | ₩21,611 | ₩21,638 | -0.12% | 1만 |
|---|
| 2026.05.01 | ₩21,638 | ₩21,931 | ₩21,638 | ₩21,745 | +0.49% | 6.3천 |
|---|
| 2026.04.30 | ₩21,705 | ₩21,718 | ₩21,658 | ₩21,705 | 0.00% | 6.1천 |
|---|
| 2026.04.29 | ₩21,745 | ₩21,745 | ₩21,598 | ₩21,638 | -0.49% | 1.1만 |
|---|
| 2026.04.28 | ₩21,651 | ₩21,745 | ₩21,651 | ₩21,691 | +0.19% | 4.7천 |
|---|
| 2026.04.27 | ₩21,932 | ₩21,932 | ₩21,731 | ₩21,731 | -0.91% | 8.4천 |
|---|
| 2026.04.24 | ₩21,852 | ₩21,933 | ₩21,745 | ₩21,932 | +0.37% | 4.3천 |
|---|
| 2026.04.23 | ₩21,718 | ₩21,852 | ₩21,718 | ₩21,852 | +0.62% | 9.5천 |
|---|
| 2026.04.22 | ₩21,812 | ₩21,838 | ₩21,718 | ₩21,718 | -0.43% | 4.7천 |
|---|
| 2026.04.21 | ₩21,878 | ₩21,878 | ₩21,678 | ₩21,725 | -0.70% | 9.1천 |
|---|
| 2026.04.20 | ₩21,800 | ₩21,852 | ₩21,745 | ₩21,789 | -0.05% | 1.1만 |
|---|
| 2026.04.17 | ₩21,758 | ₩21,825 | ₩21,691 | ₩21,825 | +0.31% | 5.8천 |
|---|
| 2026.04.16 | ₩21,852 | ₩21,852 | ₩21,664 | ₩21,664 | -0.86% | 6.2천 |
|---|
| 2026.04.15 | ₩21,693 | ₩21,851 | ₩21,693 | ₩21,792 | +0.46% | 2.9천 |
|---|
| 2026.04.14 | ₩21,624 | ₩21,892 | ₩21,624 | ₩21,798 | +0.80% | 1.7만 |
|---|
| 2026.04.13 | ₩21,410 | ₩21,651 | ₩21,410 | ₩21,611 | +0.94% | 4.4천 |
|---|
| 2026.04.10 | ₩21,437 | ₩21,578 | ₩21,437 | ₩21,531 | +0.44% | 6.2천 |
|---|
| 2026.04.09 | ₩21,317 | ₩21,598 | ₩21,317 | ₩21,598 | +1.32% | 1.4만 |
|---|
| 2026.04.08 | ₩21,357 | ₩21,410 | ₩21,290 | ₩21,370 | +0.06% | 0 |
|---|
| 2026.04.07 | ₩21,036 | ₩21,170 | ₩21,009 | ₩21,076 | +0.19% | 3만 |
|---|
| 2026.04.06 | ₩20,982 | ₩21,169 | ₩20,982 | ₩21,076 | +0.45% | 8.5천 |
|---|
| 2026.04.02 | ₩21,009 | ₩21,103 | ₩20,964 | ₩21,083 | +0.35% | 9.7천 |
|---|
| 2026.04.01 | ₩20,962 | ₩21,089 | ₩20,956 | ₩21,009 | +0.22% | 1.4만 |
|---|
| 2026.03.31 | ₩21,049 | ₩21,170 | ₩20,929 | ₩20,929 | -0.57% | 7.5만 |
|---|
| 2026.03.30 | ₩21,317 | ₩21,317 | ₩21,049 | ₩21,103 | -1.00% | 1.4만 |
|---|
| 2026.03.27 | ₩21,343 | ₩21,343 | ₩21,036 | ₩21,136 | -0.97% | 8.9천 |
|---|
| 2026.03.26 | ₩21,477 | ₩21,477 | ₩21,143 | ₩21,210 | -1.25% | 10.8만 |
|---|
| 2026.03.25 | ₩21,370 | ₩21,531 | ₩21,236 | ₩21,450 | +0.38% | 1만 |
|---|
| 2026.03.24 | ₩21,174 | ₩21,607 | ₩21,174 | ₩21,183 | +0.04% | 1.2만 |
|---|
| 2026.03.23 | ₩21,424 | ₩21,531 | ₩21,277 | ₩21,384 | -0.19% | 6.7천 |
|---|
| 2026.03.20 | ₩21,504 | ₩21,504 | ₩21,196 | ₩21,317 | -0.87% | 7.1천 |
|---|
| 2026.03.19 | ₩21,504 | ₩21,557 | ₩21,410 | ₩21,557 | +0.25% | 7.8천 |
|---|
| 2026.03.18 | ₩21,598 | ₩21,638 | ₩21,518 | ₩21,531 | -0.31% | 3.7천 |
|---|
| 2026.03.17 | ₩21,624 | ₩21,758 | ₩21,624 | ₩21,691 | +0.31% | 8천 |
|---|
| 2026.03.16 | ₩21,678 | ₩21,812 | ₩21,624 | ₩21,624 | -0.25% | 7천 |
|---|
| 2026.03.13 | ₩22,066 | ₩22,199 | ₩21,959 | ₩21,959 | -0.48% | 5.1천 |
|---|
| 2026.03.12 | ₩22,146 | ₩22,226 | ₩22,066 | ₩22,199 | +0.24% | 5.1천 |
|---|
| 2026.03.11 | ₩22,146 | ₩22,280 | ₩22,079 | ₩22,146 | 0.00% | 3천 |
|---|
| 2026.03.10 | ₩22,279 | ₩22,279 | ₩22,146 | ₩22,148 | -0.59% | 9.6천 |
|---|
| 2026.03.09 | ₩22,186 | ₩22,333 | ₩22,067 | ₩22,146 | -0.18% | 27 |
|---|
| 2026.03.06 | ₩22,280 | ₩22,413 | ₩22,199 | ₩22,333 | +0.24% | 27 |
|---|
| 2026.03.05 | ₩22,239 | ₩22,440 | ₩22,239 | ₩22,360 | +0.54% | 27 |
|---|
| 2026.03.04 | ₩22,146 | ₩22,440 | ₩22,146 | ₩22,440 | +1.33% | 27 |
|---|
| 2026.03.03 | ₩22,266 | ₩22,280 | ₩22,113 | ₩22,253 | -0.06% | 27 |
|---|
| 2026.03.02 | ₩22,400 | ₩22,438 | ₩22,266 | ₩22,293 | -0.48% | 27 |
|---|
| 2026.02.27 | ₩22,306 | ₩22,520 | ₩22,284 | ₩22,440 | +0.60% | 27 |
|---|
| 2026.02.26 | ₩22,373 | ₩22,513 | ₩22,373 | ₩22,413 | +0.18% | 4.3천 |
|---|
| 2026.02.25 | ₩22,547 | ₩22,547 | ₩22,373 | ₩22,407 | -0.62% | 27 |
|---|
| 2026.02.24 | ₩22,507 | ₩22,547 | ₩22,373 | ₩22,460 | -0.21% | 27 |
|---|
| 2026.02.23 | ₩22,587 | ₩22,587 | ₩22,373 | ₩22,467 | -0.53% | 27 |
|---|
| 2026.02.20 | ₩22,534 | ₩22,587 | ₩22,467 | ₩22,467 | -0.30% | 6.9천 |
|---|
| 2026.02.19 | ₩22,306 | ₩22,587 | ₩22,306 | ₩22,586 | +1.25% | 4.4천 |
|---|
| 2026.02.18 | ₩22,467 | ₩22,587 | ₩22,413 | ₩22,413 | -0.24% | 3.6천 |
|---|
| 2026.02.17 | ₩22,280 | ₩22,520 | ₩22,266 | ₩22,507 | +1.02% | 1.3만 |
|---|
| 2026.02.13 | ₩22,146 | ₩22,266 | ₩22,146 | ₩22,266 | +0.54% | 6천 |
|---|
| 2026.02.12 | ₩22,266 | ₩22,293 | ₩22,146 | ₩22,147 | -0.53% | 3.8천 |
|---|
| 2026.02.11 | ₩22,173 | ₩22,199 | ₩22,066 | ₩22,186 | +0.06% | 6.2천 |
|---|
| 2026.02.10 | ₩22,213 | ₩22,213 | ₩22,052 | ₩22,159 | -0.24% | 6.2천 |
|---|
| 2026.02.09 | ₩22,066 | ₩22,153 | ₩22,039 | ₩22,039 | -0.12% | 6.1천 |
|---|
| 2026.02.06 | ₩22,092 | ₩22,153 | ₩22,092 | ₩22,119 | +0.12% | 1.3만 |
|---|
| 2026.02.05 | ₩22,199 | ₩22,199 | ₩21,999 | ₩22,079 | -0.54% | 1.2만 |
|---|
| 2026.02.04 | ₩22,199 | ₩22,306 | ₩22,132 | ₩22,186 | -0.06% | 9.5천 |
|---|
| 2026.02.03 | ₩22,373 | ₩22,447 | ₩22,226 | ₩22,226 | -0.66% | 5.5천 |
|---|
| 2026.02.02 | ₩22,467 | ₩22,520 | ₩22,373 | ₩22,427 | -0.18% | 1.1만 |
|---|
| 2026.01.30 | ₩22,507 | ₩22,520 | ₩22,333 | ₩22,520 | +0.06% | 9.3천 |
|---|
| 2026.01.29 | ₩22,614 | ₩22,614 | ₩22,387 | ₩22,453 | -0.71% | 1.1만 |
|---|
| 2026.01.28 | ₩22,667 | ₩22,667 | ₩22,494 | ₩22,494 | -0.77% | 5.2천 |
|---|
| 2026.01.27 | ₩22,601 | ₩22,666 | ₩22,547 | ₩22,614 | +0.06% | 4.1천 |
|---|
| 2026.01.26 | ₩22,574 | ₩22,627 | ₩22,527 | ₩22,601 | +0.12% | 8.2천 |
|---|
| 2026.01.23 | ₩22,360 | ₩22,547 | ₩22,320 | ₩22,480 | +0.54% | 6.8천 |
|---|
| 2026.01.22 | ₩22,387 | ₩22,440 | ₩22,264 | ₩22,427 | +0.18% | 1.9만 |
|---|
| 2026.01.21 | ₩22,186 | ₩22,360 | ₩22,173 | ₩22,266 | +0.36% | 9.5천 |
|---|
| 2026.01.20 | ₩22,146 | ₩22,371 | ₩22,066 | ₩22,280 | +0.60% | 1.8만 |
|---|
| 2026.01.16 | ₩22,520 | ₩22,547 | ₩22,346 | ₩22,387 | -0.59% | 6.1천 |
|---|
| 2026.01.15 | ₩22,453 | ₩22,551 | ₩22,413 | ₩22,480 | +0.12% | 4.8천 |
|---|
| 2026.01.14 | ₩22,333 | ₩22,427 | ₩22,333 | ₩22,413 | +0.36% | 9천 |
|---|
| 2026.01.13 | ₩22,320 | ₩22,367 | ₩22,173 | ₩22,333 | +0.06% | 6.7천 |
|---|
| 2026.01.12 | ₩22,226 | ₩22,306 | ₩22,173 | ₩22,239 | +0.06% | 1.1만 |
|---|
| 2026.01.09 | ₩22,132 | ₩22,266 | ₩22,132 | ₩22,226 | +0.42% | 8.2천 |
|---|
| 2026.01.08 | ₩22,226 | ₩22,296 | ₩22,159 | ₩22,173 | -0.24% | 5.5천 |
|---|
| 2026.01.07 | ₩22,253 | ₩22,293 | ₩22,186 | ₩22,239 | -0.06% | 2.7천 |
|---|
| 2026.01.06 | ₩22,266 | ₩22,266 | ₩22,079 | ₩22,196 | -0.31% | 9.4천 |
|---|
| 2026.01.05 | ₩22,132 | ₩22,427 | ₩22,132 | ₩22,186 | +0.24% | 1.5만 |
|---|
| 2026.01.02 | ₩22,099 | ₩22,333 | ₩21,972 | ₩22,132 | +0.15% | 4.6천 |
|---|
| 2025.12.31 | ₩21,959 | ₩21,999 | ₩21,812 | ₩21,919 | -0.18% | 3.2만 |
|---|
| 2025.12.30 | ₩22,039 | ₩22,039 | ₩21,865 | ₩21,945 | -0.42% | 1.3만 |
|---|
| 2025.12.29 | ₩21,932 | ₩22,065 | ₩21,932 | ₩21,932 | 0.00% | 8.5천 |
|---|
| 2025.12.26 | ₩22,132 | ₩22,132 | ₩21,945 | ₩21,945 | -0.85% | 4.1천 |
|---|
| 2025.12.24 | ₩21,945 | ₩22,132 | ₩21,919 | ₩22,092 | +0.67% | 3.9천 |
|---|
| 2025.12.23 | ₩21,972 | ₩22,092 | ₩21,945 | ₩21,945 | -0.12% | 8.9천 |
|---|
| 2025.12.22 | ₩22,199 | ₩22,199 | ₩21,999 | ₩22,092 | -0.48% | 8.5천 |
|---|
| 2025.12.19 | ₩22,025 | ₩22,239 | ₩22,025 | ₩22,106 | +0.36% | 8.5천 |
|---|
| 2025.12.18 | ₩22,106 | ₩22,333 | ₩22,106 | ₩22,132 | +0.12% | 9.3천 |
|---|
| 2025.12.17 | ₩22,066 | ₩22,186 | ₩21,985 | ₩22,106 | +0.18% | 2.6만 |
|---|
| 2025.12.16 | ₩22,106 | ₩22,266 | ₩22,052 | ₩22,186 | +0.36% | 5.9천 |
|---|
| 2025.12.15 | ₩22,333 | ₩22,360 | ₩22,079 | ₩22,140 | -0.86% | 1만 |
|---|
| 2025.12.12 | ₩22,373 | ₩22,547 | ₩22,360 | ₩22,534 | +0.72% | 1.5만 |
|---|
| 2025.12.11 | ₩22,293 | ₩22,574 | ₩22,293 | ₩22,534 | +1.08% | 7.7천 |
|---|
| 2025.12.10 | ₩22,333 | ₩22,407 | ₩22,199 | ₩22,360 | +0.12% | 1.5만 |
|---|
| 2025.12.09 | ₩22,239 | ₩22,293 | ₩22,226 | ₩22,226 | -0.06% | 1만 |
|---|
| 2025.12.08 | ₩22,373 | ₩22,453 | ₩22,226 | ₩22,306 | -0.30% | 1.5만 |
|---|
| 2025.12.05 | ₩22,333 | ₩22,480 | ₩22,333 | ₩22,453 | +0.54% | 1.6만 |
|---|
| 2025.12.04 | ₩22,467 | ₩22,494 | ₩22,360 | ₩22,360 | -0.48% | 9.6천 |
|---|
| 2025.12.03 | ₩22,453 | ₩22,560 | ₩22,360 | ₩22,467 | +0.06% | 8.2천 |
|---|
| 2025.12.02 | ₩22,333 | ₩22,554 | ₩22,306 | ₩22,360 | +0.12% | 8.6천 |
|---|
| 2025.12.01 | ₩22,320 | ₩22,601 | ₩22,293 | ₩22,360 | +0.18% | 5.2천 |
|---|
| 2025.11.28 | ₩22,547 | ₩22,603 | ₩22,453 | ₩22,453 | -0.42% | 4천 |
|---|
| 2025.11.26 | ₩22,494 | ₩22,601 | ₩22,427 | ₩22,560 | +0.30% | 6.4천 |
|---|
| 2025.11.25 | ₩22,547 | ₩22,587 | ₩22,383 | ₩22,494 | -0.24% | 1.1만 |
|---|
| 2025.11.24 | ₩22,320 | ₩22,574 | ₩22,280 | ₩22,400 | +0.36% | 5.8천 |
|---|
| 2025.11.21 | ₩22,199 | ₩22,437 | ₩22,159 | ₩22,306 | +0.48% | 8.2천 |
|---|
| 2025.11.20 | ₩22,440 | ₩22,440 | ₩22,106 | ₩22,119 | -1.43% | 9.3천 |
|---|
| 2025.11.19 | ₩22,333 | ₩22,333 | ₩22,173 | ₩22,280 | -0.24% | 1.5만 |
|---|
| 2025.11.18 | ₩22,199 | ₩22,453 | ₩22,199 | ₩22,306 | +0.48% | 2.5만 |
|---|
| 2025.11.17 | ₩22,440 | ₩22,654 | ₩22,173 | ₩22,199 | -1.07% | 5.6만 |
|---|
| 2025.11.14 | ₩22,654 | ₩22,667 | ₩22,373 | ₩22,453 | -0.89% | 1.6만 |
|---|
| 2025.11.13 | ₩22,801 | ₩22,801 | ₩22,480 | ₩22,520 | -1.23% | 1.5만 |
|---|
| 2025.11.12 | ₩22,788 | ₩22,868 | ₩22,761 | ₩22,761 | -0.12% | 1.8만 |
|---|
| 2025.11.11 | ₩22,921 | ₩22,921 | ₩22,762 | ₩22,788 | -0.58% | 6.5천 |
|---|
| 2025.11.10 | ₩22,667 | ₩22,908 | ₩22,667 | ₩22,855 | +0.83% | 8.4천 |
|---|
| 2025.11.07 | ₩22,868 | ₩22,868 | ₩22,641 | ₩22,667 | -0.88% | 8.2천 |
|---|
| 2025.11.06 | ₩23,002 | ₩23,002 | ₩22,761 | ₩22,761 | -1.05% | 6.5천 |
|---|
| 2025.11.05 | ₩22,935 | ₩22,935 | ₩22,788 | ₩22,828 | -0.47% | 6.8천 |
|---|
| 2025.11.04 | ₩22,935 | ₩22,962 | ₩22,761 | ₩22,761 | -0.76% | 1만 |
|---|
| 2025.11.03 | ₩22,962 | ₩23,135 | ₩22,895 | ₩23,002 | +0.17% | 5.5천 |
|---|
| 2025.10.31 | ₩23,269 | ₩23,269 | ₩23,045 | ₩23,082 | -0.80% | 1.1만 |
|---|
| 2025.10.30 | ₩23,456 | ₩23,461 | ₩23,176 | ₩23,194 | -1.12% | 4.9천 |
|---|
| 2025.10.29 | ₩23,510 | ₩23,590 | ₩23,323 | ₩23,423 | -0.37% | 1.5만 |
|---|
| 2025.10.28 | ₩23,483 | ₩23,684 | ₩23,403 | ₩23,403 | -0.34% | 1.1만 |
|---|
| 2025.10.27 | ₩23,497 | ₩23,764 | ₩23,470 | ₩23,470 | -0.11% | 1.1만 |
|---|
| 2025.10.24 | ₩23,630 | ₩23,711 | ₩23,478 | ₩23,637 | +0.03% | 5천 |
|---|
| 2025.10.23 | ₩23,550 | ₩23,630 | ₩23,416 | ₩23,617 | +0.28% | 6.7천 |
|---|
| 2025.10.22 | ₩23,510 | ₩23,617 | ₩23,510 | ₩23,537 | +0.11% | 7.7천 |
|---|
| 2025.10.21 | ₩23,483 | ₩23,657 | ₩23,483 | ₩23,617 | +0.57% | 1만 |
|---|
| 2025.10.20 | ₩23,604 | ₩23,604 | ₩23,416 | ₩23,483 | -0.51% | 9.5천 |
|---|
| 2025.10.17 | ₩23,563 | ₩23,563 | ₩23,309 | ₩23,455 | -0.46% | 1.4만 |
|---|
| 2025.10.16 | ₩23,425 | ₩23,510 | ₩23,336 | ₩23,470 | +0.19% | 5.1천 |
|---|
| 2025.10.15 | ₩23,376 | ₩23,456 | ₩23,122 | ₩23,443 | +0.29% | 8.8천 |
|---|
| 2025.10.14 | ₩23,189 | ₩23,296 | ₩23,082 | ₩23,269 | +0.35% | 6.2천 |
|---|
| 2025.10.13 | ₩23,229 | ₩23,229 | ₩22,985 | ₩23,172 | -0.25% | 2.9천 |
|---|
| 2025.10.10 | ₩23,456 | ₩23,641 | ₩23,028 | ₩23,028 | -1.82% | 1.5만 |
|---|
