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 | ₩19,206 | ₩19,354 | ₩19,206 | ₩19,354 | +0.77% | 1.8만 |
| 2026.10.08 | ₩19,233 | ₩19,374 | ₩19,152 | ₩19,231 | -0.01% | 2.4만 |
| 2026.10.07 | ₩19,220 | ₩19,397 | ₩19,123 | ₩19,220 | +0.00% | 2.2만 |
| 2026.10.06 | ₩19,126 | ₩19,572 | ₩19,126 | ₩19,394 | +1.40% | 1.2만 |
| 2026.10.05 | ₩19,132 | ₩19,461 | ₩19,132 | ₩19,287 | +0.81% | 2.5만 |
| 2026.10.02 | ₩19,702 | ₩20,039 | ₩18,938 | ₩19,394 | -1.57% | 3만 |
| 2026.10.01 | ₩19,622 | ₩19,622 | ₩19,260 | ₩19,541 | -0.41% | 2.7만 |
| 2026.09.30 | ₩19,220 | ₩19,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,743 |
| +2.72% |
| 2.7만 |
| 2026.09.29 | ₩19,313 | ₩19,629 | ₩19,018 | ₩19,152 | -0.83% | 3.7만 |
|---|
| 2026.09.28 | ₩19,595 | ₩19,692 | ₩19,448 | ₩19,448 | -0.75% | 1.6만 |
|---|
| 2026.09.25 | ₩19,541 | ₩19,716 | ₩19,448 | ₩19,501 | -0.21% | 1.1만 |
|---|
| 2026.09.24 | ₩19,474 | ₩19,823 | ₩19,474 | ₩19,607 | +0.68% | 1.9만 |
|---|
| 2026.09.23 | ₩19,702 | ₩19,984 | ₩19,380 | ₩19,528 | -0.88% | 3.3만 |
|---|
| 2026.09.22 | ₩19,836 | ₩19,836 | ₩19,689 | ₩19,836 | 0.00% | 3.8만 |
|---|
| 2026.09.21 | ₩19,850 | ₩19,997 | ₩19,662 | ₩19,743 | -0.54% | 2.7만 |
|---|
| 2026.09.18 | ₩19,796 | ₩19,897 | ₩19,743 | ₩19,830 | +0.17% | 1.8만 |
|---|
| 2026.09.17 | ₩19,756 | ₩19,890 | ₩19,729 | ₩19,869 | +0.57% | 2.1만 |
|---|
| 2026.09.16 | ₩19,528 | ₩19,904 | ₩19,528 | ₩19,689 | +0.82% | 2.3만 |
|---|
| 2026.09.15 | ₩19,743 | ₩19,877 | ₩19,501 | ₩19,662 | -0.41% | 5.8만 |
|---|
| 2026.09.14 | ₩20,199 | ₩20,306 | ₩20,132 | ₩20,185 | -0.07% | 1.4만 |
|---|
| 2026.09.11 | ₩20,306 | ₩20,425 | ₩20,199 | ₩20,246 | -0.30% | 2.1만 |
|---|
| 2026.09.10 | ₩20,266 | ₩20,556 | ₩20,132 | ₩20,286 | +0.10% | 8.9만 |
|---|
| 2026.09.09 | ₩20,319 | ₩20,460 | ₩20,199 | ₩20,266 | -0.26% | 4.9만 |
|---|
| 2026.09.08 | ₩20,225 | ₩20,371 | ₩20,225 | ₩20,319 | +0.46% | 1.3만 |
|---|
| 2026.09.04 | ₩20,185 | ₩20,749 | ₩20,185 | ₩20,266 | +0.40% | 1.3만 |
|---|
| 2026.09.03 | ₩20,360 | ₩20,581 | ₩20,266 | ₩20,281 | -0.39% | 2.3만 |
|---|
| 2026.09.02 | ₩20,762 | ₩20,762 | ₩20,333 | ₩20,360 | -1.94% | 2.1만 |
|---|
| 2026.09.01 | ₩20,433 | ₩20,467 | ₩20,366 | ₩20,400 | -0.16% | 1.5만 |
|---|
| 2026.08.31 | ₩20,521 | ₩20,635 | ₩20,306 | ₩20,480 | -0.20% | 1.4만 |
|---|
| 2026.08.28 | ₩20,708 | ₩20,842 | ₩20,648 | ₩20,648 | -0.29% | 1.1만 |
|---|
| 2026.08.27 | ₩20,816 | ₩21,097 | ₩20,656 | ₩20,789 | -0.13% | 7.3천 |
|---|
| 2026.08.26 | ₩20,695 | ₩20,789 | ₩20,655 | ₩20,715 | +0.10% | 1.8만 |
|---|
| 2026.08.25 | ₩20,641 | ₩20,849 | ₩20,641 | ₩20,695 | +0.26% | 1.3만 |
|---|
| 2026.08.24 | ₩20,521 | ₩20,601 | ₩20,494 | ₩20,588 | +0.33% | 2.3만 |
|---|
| 2026.08.21 | ₩20,521 | ₩20,601 | ₩20,507 | ₩20,507 | -0.07% | 9.2천 |
|---|
| 2026.08.20 | ₩20,681 | ₩20,923 | ₩20,601 | ₩20,641 | -0.19% | 1.5만 |
|---|
| 2026.08.19 | ₩20,695 | ₩20,856 | ₩20,601 | ₩20,695 | 0.00% | 2.5만 |
|---|
| 2026.08.18 | ₩20,900 | ₩20,900 | ₩20,534 | ₩20,588 | -1.49% | 3만 |
|---|
| 2026.08.17 | ₩20,977 | ₩21,057 | ₩20,869 | ₩20,869 | -0.51% | 1.4만 |
|---|
| 2026.08.14 | ₩20,977 | ₩21,047 | ₩20,977 | ₩21,017 | +0.19% | 45.5만 |
|---|
| 2026.08.13 | ₩20,977 | ₩21,095 | ₩20,977 | ₩21,044 | +0.32% | 8.7천 |
|---|
| 2026.08.12 | ₩21,003 | ₩21,064 | ₩20,963 | ₩20,977 | -0.13% | 1.5만 |
|---|
| 2026.08.11 | ₩20,977 | ₩21,030 | ₩20,923 | ₩20,985 | +0.04% | 1.1만 |
|---|
| 2026.08.10 | ₩21,164 | ₩21,164 | ₩20,977 | ₩21,017 | -0.70% | 1.6만 |
|---|
| 2026.08.07 | ₩21,057 | ₩21,164 | ₩21,044 | ₩21,070 | +0.06% | 8.4천 |
|---|
| 2026.08.06 | ₩21,124 | ₩21,205 | ₩21,017 | ₩21,030 | -0.44% | 1.6만 |
|---|
| 2026.08.05 | ₩21,352 | ₩21,352 | ₩21,137 | ₩21,218 | -0.63% | 1.3만 |
|---|
| 2026.08.04 | ₩21,433 | ₩21,433 | ₩21,245 | ₩21,245 | -0.88% | 9.9천 |
|---|
| 2026.08.03 | ₩21,365 | ₩21,540 | ₩21,298 | ₩21,325 | -0.19% | 1.9만 |
|---|
| 2026.07.31 | ₩21,044 | ₩21,392 | ₩21,035 | ₩21,392 | +1.66% | 3.8만 |
|---|
| 2026.07.30 | ₩21,003 | ₩21,205 | ₩21,003 | ₩21,205 | +0.96% | 6.3천 |
|---|
| 2026.07.29 | ₩21,044 | ₩21,164 | ₩20,977 | ₩21,124 | +0.38% | 1.2만 |
|---|
| 2026.07.28 | ₩21,084 | ₩21,231 | ₩21,079 | ₩21,164 | +0.38% | 1.2만 |
|---|
| 2026.07.27 | ₩21,111 | ₩21,204 | ₩20,990 | ₩21,073 | -0.18% | 8.9천 |
|---|
| 2026.07.24 | ₩20,990 | ₩21,057 | ₩20,963 | ₩21,047 | +0.27% | 1.4만 |
|---|
| 2026.07.23 | ₩21,070 | ₩21,144 | ₩20,950 | ₩21,030 | -0.19% | 1.5만 |
|---|
| 2026.07.22 | ₩21,097 | ₩21,258 | ₩21,097 | ₩21,245 | +0.70% | 4.2천 |
|---|
| 2026.07.21 | ₩21,178 | ₩21,178 | ₩21,124 | ₩21,164 | -0.06% | 9.1천 |
|---|
| 2026.07.20 | ₩21,164 | ₩21,258 | ₩21,164 | ₩21,178 | +0.06% | 1.1만 |
|---|
| 2026.07.17 | ₩21,111 | ₩21,298 | ₩21,111 | ₩21,124 | +0.06% | 7.9천 |
|---|
| 2026.07.16 | ₩21,111 | ₩21,245 | ₩21,111 | ₩21,191 | +0.38% | 4.4천 |
|---|
| 2026.07.15 | ₩21,164 | ₩21,269 | ₩21,164 | ₩21,225 | +0.29% | 6.9천 |
|---|
| 2026.07.14 | ₩21,178 | ₩21,312 | ₩21,137 | ₩21,178 | 0.00% | 1.5만 |
|---|
| 2026.07.13 | ₩21,258 | ₩21,325 | ₩21,178 | ₩21,178 | -0.38% | 1만 |
|---|
| 2026.07.10 | ₩21,419 | ₩21,430 | ₩21,376 | ₩21,376 | -0.20% | 3.1천 |
|---|
| 2026.07.09 | ₩21,419 | ₩21,593 | ₩21,419 | ₩21,433 | +0.06% | 1.1만 |
|---|
| 2026.07.08 | ₩21,406 | ₩21,580 | ₩21,379 | ₩21,473 | +0.31% | 1.2만 |
|---|
| 2026.07.07 | ₩21,379 | ₩21,598 | ₩21,379 | ₩21,580 | +0.94% | 1.1만 |
|---|
| 2026.07.06 | ₩21,312 | ₩21,553 | ₩21,312 | ₩21,513 | +0.94% | 9.5천 |
|---|
| 2026.07.02 | ₩21,285 | ₩21,446 | ₩21,285 | ₩21,365 | +0.38% | 6.7천 |
|---|
| 2026.07.01 | ₩21,205 | ₩21,325 | ₩21,205 | ₩21,325 | +0.57% | 8.5천 |
|---|
| 2026.06.30 | ₩21,084 | ₩21,325 | ₩21,084 | ₩21,205 | +0.57% | 7.8만 |
|---|
| 2026.06.29 | ₩21,205 | ₩21,225 | ₩21,084 | ₩21,124 | -0.38% | 1.4만 |
|---|
| 2026.06.26 | ₩21,057 | ₩21,216 | ₩21,014 | ₩21,044 | -0.06% | 1만 |
|---|
| 2026.06.25 | ₩21,178 | ₩21,339 | ₩21,124 | ₩21,217 | +0.19% | 1만 |
|---|
| 2026.06.24 | ₩21,352 | ₩21,352 | ₩21,137 | ₩21,272 | -0.38% | 1.1만 |
|---|
| 2026.06.23 | ₩21,298 | ₩21,473 | ₩21,191 | ₩21,277 | -0.10% | 1.2만 |
|---|
| 2026.06.22 | ₩21,473 | ₩21,567 | ₩21,325 | ₩21,345 | -0.59% | 2.1만 |
|---|
| 2026.06.18 | ₩21,540 | ₩21,559 | ₩21,473 | ₩21,513 | -0.12% | 1.1만 |
|---|
| 2026.06.17 | ₩21,419 | ₩21,553 | ₩21,419 | ₩21,553 | +0.63% | 1.3만 |
|---|
| 2026.06.16 | ₩21,526 | ₩21,526 | ₩21,408 | ₩21,473 | -0.25% | 1만 |
|---|
| 2026.06.15 | ₩21,339 | ₩21,526 | ₩21,258 | ₩21,526 | +0.88% | 3.4만 |
|---|
| 2026.06.12 | ₩21,634 | ₩21,646 | ₩21,473 | ₩21,513 | -0.56% | 3.1만 |
|---|
| 2026.06.11 | ₩21,339 | ₩21,580 | ₩21,312 | ₩21,567 | +1.07% | 6.7천 |
|---|
| 2026.06.10 | ₩21,365 | ₩21,448 | ₩21,352 | ₩21,365 | 0.00% | 1.8만 |
|---|
| 2026.06.09 | ₩21,406 | ₩21,439 | ₩21,272 | ₩21,379 | -0.13% | 1.2만 |
|---|
| 2026.06.08 | ₩21,406 | ₩21,540 | ₩21,392 | ₩21,406 | 0.00% | 7.4천 |
|---|
| 2026.06.05 | ₩21,459 | ₩21,526 | ₩21,392 | ₩21,420 | -0.18% | 8.1천 |
|---|
| 2026.06.04 | ₩21,459 | ₩21,593 | ₩21,459 | ₩21,496 | +0.17% | 6천 |
|---|
| 2026.06.03 | ₩21,553 | ₩21,553 | ₩21,459 | ₩21,473 | -0.37% | 1.6만 |
|---|
| 2026.06.02 | ₩21,580 | ₩21,580 | ₩21,459 | ₩21,526 | -0.25% | 8.1천 |
|---|
| 2026.06.01 | ₩21,339 | ₩21,567 | ₩21,339 | ₩21,486 | +0.69% | 4만 |
|---|
| 2026.05.29 | ₩21,620 | ₩21,620 | ₩21,339 | ₩21,339 | -1.30% | 3.6만 |
|---|
| 2026.05.28 | ₩21,553 | ₩21,620 | ₩21,489 | ₩21,526 | -0.12% | 1.2만 |
|---|
| 2026.05.27 | ₩21,553 | ₩21,580 | ₩21,312 | ₩21,486 | -0.31% | 4.7천 |
|---|
| 2026.05.26 | ₩21,473 | ₩21,499 | ₩21,298 | ₩21,470 | -0.01% | 4.8천 |
|---|
| 2026.05.22 | ₩21,406 | ₩21,406 | ₩21,312 | ₩21,359 | -0.22% | 5천 |
|---|
| 2026.05.21 | ₩21,285 | ₩21,388 | ₩21,218 | ₩21,298 | +0.06% | 7.5천 |
|---|
| 2026.05.20 | ₩21,365 | ₩21,392 | ₩21,278 | ₩21,392 | +0.13% | 4.4천 |
|---|
| 2026.05.19 | ₩21,339 | ₩21,433 | ₩21,272 | ₩21,347 | +0.04% | 1.1만 |
|---|
| 2026.05.18 | ₩21,473 | ₩21,557 | ₩21,392 | ₩21,393 | -0.37% | 7.2천 |
|---|
| 2026.05.15 | ₩21,540 | ₩21,553 | ₩21,459 | ₩21,479 | -0.28% | 6.7천 |
|---|
| 2026.05.14 | ₩21,661 | ₩21,781 | ₩21,593 | ₩21,754 | +0.43% | 7.5천 |
|---|
| 2026.05.13 | ₩21,821 | ₩21,821 | ₩21,607 | ₩21,661 | -0.74% | 9.6천 |
|---|
| 2026.05.12 | ₩21,821 | ₩21,835 | ₩21,729 | ₩21,818 | -0.02% | 6.8천 |
|---|
| 2026.05.11 | ₩21,795 | ₩21,835 | ₩21,701 | ₩21,835 | +0.18% | 9.4천 |
|---|
| 2026.05.08 | ₩21,687 | ₩21,771 | ₩21,687 | ₩21,741 | +0.25% | 7.6천 |
|---|
| 2026.05.07 | ₩21,754 | ₩21,848 | ₩21,661 | ₩21,701 | -0.25% | 5.8천 |
|---|
| 2026.05.06 | ₩21,701 | ₩21,862 | ₩21,701 | ₩21,754 | +0.25% | 6.3천 |
|---|
| 2026.05.05 | ₩21,728 | ₩21,862 | ₩21,661 | ₩21,728 | 0.00% | 8.7천 |
|---|
| 2026.05.04 | ₩21,728 | ₩21,927 | ₩21,674 | ₩21,701 | -0.12% | 1만 |
|---|
| 2026.05.01 | ₩21,701 | ₩21,995 | ₩21,701 | ₩21,808 | +0.49% | 6.3천 |
|---|
| 2026.04.30 | ₩21,768 | ₩21,781 | ₩21,721 | ₩21,768 | 0.00% | 6.1천 |
|---|
| 2026.04.29 | ₩21,808 | ₩21,808 | ₩21,661 | ₩21,701 | -0.49% | 1.1만 |
|---|
| 2026.04.28 | ₩21,714 | ₩21,808 | ₩21,714 | ₩21,754 | +0.19% | 4.7천 |
|---|
| 2026.04.27 | ₩21,996 | ₩21,996 | ₩21,795 | ₩21,795 | -0.91% | 8.4천 |
|---|
| 2026.04.24 | ₩21,915 | ₩21,997 | ₩21,808 | ₩21,996 | +0.37% | 4.3천 |
|---|
| 2026.04.23 | ₩21,781 | ₩21,915 | ₩21,781 | ₩21,915 | +0.62% | 9.5천 |
|---|
| 2026.04.22 | ₩21,875 | ₩21,902 | ₩21,781 | ₩21,781 | -0.43% | 4.7천 |
|---|
| 2026.04.21 | ₩21,942 | ₩21,942 | ₩21,741 | ₩21,788 | -0.70% | 9.1천 |
|---|
| 2026.04.20 | ₩21,864 | ₩21,915 | ₩21,808 | ₩21,853 | -0.05% | 1.1만 |
|---|
| 2026.04.17 | ₩21,821 | ₩21,889 | ₩21,754 | ₩21,888 | +0.31% | 5.8천 |
|---|
| 2026.04.16 | ₩21,915 | ₩21,915 | ₩21,728 | ₩21,728 | -0.86% | 6.2천 |
|---|
| 2026.04.15 | ₩21,756 | ₩21,915 | ₩21,756 | ₩21,855 | +0.46% | 2.9천 |
|---|
| 2026.04.14 | ₩21,687 | ₩21,956 | ₩21,687 | ₩21,862 | +0.80% | 1.7만 |
|---|
| 2026.04.13 | ₩21,473 | ₩21,714 | ₩21,473 | ₩21,674 | +0.94% | 4.4천 |
|---|
| 2026.04.10 | ₩21,500 | ₩21,641 | ₩21,500 | ₩21,593 | +0.44% | 6.2천 |
|---|
| 2026.04.09 | ₩21,379 | ₩21,661 | ₩21,379 | ₩21,661 | +1.32% | 1.4만 |
|---|
| 2026.04.08 | ₩21,419 | ₩21,473 | ₩21,352 | ₩21,433 | +0.06% | 0 |
|---|
| 2026.04.07 | ₩21,097 | ₩21,231 | ₩21,070 | ₩21,137 | +0.19% | 3만 |
|---|
| 2026.04.06 | ₩21,044 | ₩21,231 | ₩21,044 | ₩21,137 | +0.45% | 8.5천 |
|---|
| 2026.04.02 | ₩21,070 | ₩21,164 | ₩21,025 | ₩21,144 | +0.35% | 9.7천 |
|---|
| 2026.04.01 | ₩21,023 | ₩21,151 | ₩21,017 | ₩21,070 | +0.22% | 1.4만 |
|---|
| 2026.03.31 | ₩21,111 | ₩21,231 | ₩20,990 | ₩20,990 | -0.57% | 7.5만 |
|---|
| 2026.03.30 | ₩21,379 | ₩21,379 | ₩21,111 | ₩21,164 | -1.00% | 1.4만 |
|---|
| 2026.03.27 | ₩21,406 | ₩21,406 | ₩21,097 | ₩21,198 | -0.97% | 8.9천 |
|---|
| 2026.03.26 | ₩21,540 | ₩21,540 | ₩21,205 | ₩21,272 | -1.25% | 10.8만 |
|---|
| 2026.03.25 | ₩21,433 | ₩21,593 | ₩21,298 | ₩21,513 | +0.38% | 1만 |
|---|
| 2026.03.24 | ₩21,236 | ₩21,670 | ₩21,236 | ₩21,245 | +0.04% | 1.2만 |
|---|
| 2026.03.23 | ₩21,486 | ₩21,593 | ₩21,339 | ₩21,446 | -0.19% | 6.7천 |
|---|
| 2026.03.20 | ₩21,567 | ₩21,567 | ₩21,258 | ₩21,379 | -0.87% | 7.1천 |
|---|
| 2026.03.19 | ₩21,567 | ₩21,620 | ₩21,473 | ₩21,620 | +0.25% | 7.8천 |
|---|
| 2026.03.18 | ₩21,661 | ₩21,701 | ₩21,581 | ₩21,593 | -0.31% | 3.7천 |
|---|
| 2026.03.17 | ₩21,687 | ₩21,821 | ₩21,687 | ₩21,754 | +0.31% | 8천 |
|---|
| 2026.03.16 | ₩21,741 | ₩21,875 | ₩21,687 | ₩21,687 | -0.25% | 7천 |
|---|
| 2026.03.13 | ₩22,130 | ₩22,264 | ₩22,023 | ₩22,023 | -0.48% | 5.1천 |
|---|
| 2026.03.12 | ₩22,210 | ₩22,291 | ₩22,130 | ₩22,264 | +0.24% | 5.1천 |
|---|
| 2026.03.11 | ₩22,210 | ₩22,345 | ₩22,144 | ₩22,210 | 0.00% | 3천 |
|---|
| 2026.03.10 | ₩22,344 | ₩22,344 | ₩22,210 | ₩22,213 | -0.59% | 9.6천 |
|---|
| 2026.03.09 | ₩22,251 | ₩22,398 | ₩22,132 | ₩22,210 | -0.18% | 27 |
|---|
| 2026.03.06 | ₩22,345 | ₩22,479 | ₩22,264 | ₩22,398 | +0.24% | 27 |
|---|
| 2026.03.05 | ₩22,304 | ₩22,506 | ₩22,304 | ₩22,425 | +0.54% | 27 |
|---|
| 2026.03.04 | ₩22,210 | ₩22,506 | ₩22,210 | ₩22,506 | +1.33% | 27 |
|---|
| 2026.03.03 | ₩22,331 | ₩22,345 | ₩22,178 | ₩22,318 | -0.06% | 27 |
|---|
| 2026.03.02 | ₩22,465 | ₩22,504 | ₩22,331 | ₩22,358 | -0.48% | 27 |
|---|
| 2026.02.27 | ₩22,371 | ₩22,586 | ₩22,349 | ₩22,506 | +0.60% | 27 |
|---|
| 2026.02.26 | ₩22,438 | ₩22,579 | ₩22,438 | ₩22,479 | +0.18% | 4.3천 |
|---|
| 2026.02.25 | ₩22,613 | ₩22,613 | ₩22,438 | ₩22,472 | -0.62% | 27 |
|---|
| 2026.02.24 | ₩22,573 | ₩22,613 | ₩22,439 | ₩22,526 | -0.21% | 27 |
|---|
| 2026.02.23 | ₩22,653 | ₩22,653 | ₩22,438 | ₩22,532 | -0.53% | 27 |
|---|
| 2026.02.20 | ₩22,599 | ₩22,653 | ₩22,532 | ₩22,532 | -0.30% | 6.9천 |
|---|
| 2026.02.19 | ₩22,371 | ₩22,653 | ₩22,371 | ₩22,652 | +1.25% | 4.4천 |
|---|
| 2026.02.18 | ₩22,532 | ₩22,653 | ₩22,479 | ₩22,479 | -0.24% | 3.6천 |
|---|
| 2026.02.17 | ₩22,345 | ₩22,586 | ₩22,331 | ₩22,573 | +1.02% | 1.3만 |
|---|
| 2026.02.13 | ₩22,210 | ₩22,331 | ₩22,210 | ₩22,331 | +0.54% | 6천 |
|---|
| 2026.02.12 | ₩22,331 | ₩22,358 | ₩22,210 | ₩22,212 | -0.53% | 3.8천 |
|---|
| 2026.02.11 | ₩22,237 | ₩22,264 | ₩22,130 | ₩22,251 | +0.06% | 6.2천 |
|---|
| 2026.02.10 | ₩22,277 | ₩22,277 | ₩22,117 | ₩22,224 | -0.24% | 6.2천 |
|---|
| 2026.02.09 | ₩22,130 | ₩22,217 | ₩22,103 | ₩22,103 | -0.12% | 6.1천 |
|---|
| 2026.02.06 | ₩22,157 | ₩22,217 | ₩22,157 | ₩22,184 | +0.12% | 1.3만 |
|---|
| 2026.02.05 | ₩22,264 | ₩22,264 | ₩22,063 | ₩22,143 | -0.54% | 1.2만 |
|---|
| 2026.02.04 | ₩22,264 | ₩22,371 | ₩22,197 | ₩22,251 | -0.06% | 9.5천 |
|---|
| 2026.02.03 | ₩22,438 | ₩22,512 | ₩22,291 | ₩22,291 | -0.66% | 5.5천 |
|---|
| 2026.02.02 | ₩22,532 | ₩22,586 | ₩22,438 | ₩22,492 | -0.18% | 1.1만 |
|---|
| 2026.01.30 | ₩22,573 | ₩22,586 | ₩22,398 | ₩22,586 | +0.06% | 9.3천 |
|---|
| 2026.01.29 | ₩22,680 | ₩22,680 | ₩22,452 | ₩22,519 | -0.71% | 1.1만 |
|---|
| 2026.01.28 | ₩22,734 | ₩22,734 | ₩22,559 | ₩22,559 | -0.77% | 5.2천 |
|---|
| 2026.01.27 | ₩22,666 | ₩22,732 | ₩22,613 | ₩22,680 | +0.06% | 4.1천 |
|---|
| 2026.01.26 | ₩22,640 | ₩22,693 | ₩22,593 | ₩22,666 | +0.12% | 8.2천 |
|---|
| 2026.01.23 | ₩22,425 | ₩22,613 | ₩22,385 | ₩22,546 | +0.54% | 6.8천 |
|---|
| 2026.01.22 | ₩22,452 | ₩22,505 | ₩22,329 | ₩22,492 | +0.18% | 1.9만 |
|---|
| 2026.01.21 | ₩22,251 | ₩22,425 | ₩22,237 | ₩22,331 | +0.36% | 9.5천 |
|---|
| 2026.01.20 | ₩22,210 | ₩22,436 | ₩22,130 | ₩22,345 | +0.60% | 1.8만 |
|---|
| 2026.01.16 | ₩22,586 | ₩22,613 | ₩22,412 | ₩22,452 | -0.59% | 6.1천 |
|---|
| 2026.01.15 | ₩22,519 | ₩22,616 | ₩22,479 | ₩22,546 | +0.12% | 4.8천 |
|---|
| 2026.01.14 | ₩22,398 | ₩22,492 | ₩22,398 | ₩22,479 | +0.36% | 9천 |
|---|
| 2026.01.13 | ₩22,385 | ₩22,432 | ₩22,237 | ₩22,398 | +0.06% | 6.7천 |
|---|
| 2026.01.12 | ₩22,291 | ₩22,371 | ₩22,237 | ₩22,304 | +0.06% | 1.1만 |
|---|
| 2026.01.09 | ₩22,197 | ₩22,331 | ₩22,197 | ₩22,291 | +0.42% | 8.2천 |
|---|
| 2026.01.08 | ₩22,291 | ₩22,361 | ₩22,224 | ₩22,237 | -0.24% | 5.5천 |
|---|
| 2026.01.07 | ₩22,318 | ₩22,358 | ₩22,251 | ₩22,304 | -0.06% | 2.7천 |
|---|
| 2026.01.06 | ₩22,331 | ₩22,331 | ₩22,143 | ₩22,261 | -0.31% | 9.4천 |
|---|
| 2026.01.05 | ₩22,197 | ₩22,492 | ₩22,197 | ₩22,251 | +0.24% | 1.5만 |
|---|
| 2026.01.02 | ₩22,163 | ₩22,398 | ₩22,036 | ₩22,197 | +0.15% | 4.6천 |
|---|
| 2025.12.31 | ₩22,023 | ₩22,063 | ₩21,875 | ₩21,982 | -0.18% | 3.2만 |
|---|
| 2025.12.30 | ₩22,103 | ₩22,103 | ₩21,929 | ₩22,009 | -0.42% | 1.3만 |
|---|
| 2025.12.29 | ₩21,996 | ₩22,130 | ₩21,996 | ₩21,996 | 0.00% | 8.5천 |
|---|
| 2025.12.26 | ₩22,197 | ₩22,197 | ₩22,009 | ₩22,009 | -0.85% | 4.1천 |
|---|
| 2025.12.24 | ₩22,009 | ₩22,197 | ₩21,983 | ₩22,157 | +0.67% | 3.9천 |
|---|
| 2025.12.23 | ₩22,036 | ₩22,157 | ₩22,009 | ₩22,009 | -0.12% | 8.9천 |
|---|
| 2025.12.22 | ₩22,264 | ₩22,264 | ₩22,063 | ₩22,157 | -0.48% | 8.5천 |
|---|
| 2025.12.19 | ₩22,090 | ₩22,304 | ₩22,090 | ₩22,170 | +0.36% | 8.5천 |
|---|
| 2025.12.18 | ₩22,170 | ₩22,398 | ₩22,170 | ₩22,197 | +0.12% | 9.3천 |
|---|
| 2025.12.17 | ₩22,130 | ₩22,251 | ₩22,049 | ₩22,170 | +0.18% | 2.6만 |
|---|
| 2025.12.16 | ₩22,170 | ₩22,331 | ₩22,117 | ₩22,251 | +0.36% | 5.9천 |
|---|
| 2025.12.15 | ₩22,398 | ₩22,425 | ₩22,143 | ₩22,205 | -0.86% | 1만 |
|---|
| 2025.12.12 | ₩22,438 | ₩22,613 | ₩22,426 | ₩22,599 | +0.72% | 1.5만 |
|---|
| 2025.12.11 | ₩22,358 | ₩22,639 | ₩22,358 | ₩22,599 | +1.08% | 7.7천 |
|---|
| 2025.12.10 | ₩22,398 | ₩22,472 | ₩22,264 | ₩22,425 | +0.12% | 1.5만 |
|---|
| 2025.12.09 | ₩22,304 | ₩22,358 | ₩22,291 | ₩22,291 | -0.06% | 1만 |
|---|
| 2025.12.08 | ₩22,438 | ₩22,519 | ₩22,291 | ₩22,371 | -0.30% | 1.5만 |
|---|
| 2025.12.05 | ₩22,398 | ₩22,546 | ₩22,398 | ₩22,519 | +0.54% | 1.6만 |
|---|
| 2025.12.04 | ₩22,532 | ₩22,559 | ₩22,425 | ₩22,425 | -0.48% | 9.6천 |
|---|
| 2025.12.03 | ₩22,519 | ₩22,626 | ₩22,425 | ₩22,532 | +0.06% | 8.2천 |
|---|
| 2025.12.02 | ₩22,398 | ₩22,620 | ₩22,371 | ₩22,425 | +0.12% | 8.6천 |
|---|
| 2025.12.01 | ₩22,385 | ₩22,666 | ₩22,358 | ₩22,425 | +0.18% | 5.2천 |
|---|
| 2025.11.28 | ₩22,613 | ₩22,669 | ₩22,519 | ₩22,519 | -0.42% | 4천 |
|---|
| 2025.11.26 | ₩22,559 | ₩22,666 | ₩22,492 | ₩22,626 | +0.30% | 6.4천 |
|---|
| 2025.11.25 | ₩22,613 | ₩22,653 | ₩22,449 | ₩22,559 | -0.24% | 1.1만 |
|---|
| 2025.11.24 | ₩22,385 | ₩22,640 | ₩22,345 | ₩22,465 | +0.36% | 5.8천 |
|---|
| 2025.11.21 | ₩22,264 | ₩22,502 | ₩22,224 | ₩22,371 | +0.48% | 8.2천 |
|---|
| 2025.11.20 | ₩22,506 | ₩22,506 | ₩22,170 | ₩22,184 | -1.43% | 9.3천 |
|---|
| 2025.11.19 | ₩22,398 | ₩22,398 | ₩22,237 | ₩22,345 | -0.24% | 1.5만 |
|---|
| 2025.11.18 | ₩22,264 | ₩22,519 | ₩22,264 | ₩22,371 | +0.48% | 2.5만 |
|---|
| 2025.11.17 | ₩22,506 | ₩22,720 | ₩22,237 | ₩22,264 | -1.07% | 5.6만 |
|---|
| 2025.11.14 | ₩22,720 | ₩22,734 | ₩22,438 | ₩22,519 | -0.89% | 1.6만 |
|---|
| 2025.11.13 | ₩22,868 | ₩22,868 | ₩22,546 | ₩22,586 | -1.23% | 1.5만 |
|---|
| 2025.11.12 | ₩22,854 | ₩22,935 | ₩22,827 | ₩22,827 | -0.12% | 1.8만 |
|---|
| 2025.11.11 | ₩22,988 | ₩22,988 | ₩22,829 | ₩22,854 | -0.58% | 6.5천 |
|---|
| 2025.11.10 | ₩22,734 | ₩22,975 | ₩22,734 | ₩22,921 | +0.83% | 8.4천 |
|---|
| 2025.11.07 | ₩22,935 | ₩22,935 | ₩22,707 | ₩22,734 | -0.88% | 8.2천 |
|---|
| 2025.11.06 | ₩23,069 | ₩23,069 | ₩22,827 | ₩22,827 | -1.05% | 6.5천 |
|---|
| 2025.11.05 | ₩23,002 | ₩23,002 | ₩22,854 | ₩22,894 | -0.47% | 6.8천 |
|---|
| 2025.11.04 | ₩23,002 | ₩23,029 | ₩22,827 | ₩22,828 | -0.76% | 1만 |
|---|
| 2025.11.03 | ₩23,029 | ₩23,203 | ₩22,962 | ₩23,069 | +0.17% | 5.5천 |
|---|
| 2025.10.31 | ₩23,337 | ₩23,337 | ₩23,112 | ₩23,149 | -0.80% | 1.1만 |
|---|
| 2025.10.30 | ₩23,525 | ₩23,530 | ₩23,243 | ₩23,261 | -1.12% | 4.9천 |
|---|
| 2025.10.29 | ₩23,578 | ₩23,659 | ₩23,391 | ₩23,491 | -0.37% | 1.5만 |
|---|
| 2025.10.28 | ₩23,552 | ₩23,753 | ₩23,471 | ₩23,471 | -0.34% | 1.1만 |
|---|
| 2025.10.27 | ₩23,565 | ₩23,833 | ₩23,538 | ₩23,538 | -0.11% | 1.1만 |
|---|
| 2025.10.24 | ₩23,699 | ₩23,780 | ₩23,546 | ₩23,706 | +0.03% | 5천 |
|---|
| 2025.10.23 | ₩23,619 | ₩23,699 | ₩23,485 | ₩23,686 | +0.28% | 6.7천 |
|---|
| 2025.10.22 | ₩23,578 | ₩23,686 | ₩23,578 | ₩23,605 | +0.11% | 7.7천 |
|---|
| 2025.10.21 | ₩23,552 | ₩23,726 | ₩23,552 | ₩23,686 | +0.57% | 1만 |
|---|
| 2025.10.20 | ₩23,672 | ₩23,672 | ₩23,485 | ₩23,552 | -0.51% | 9.5천 |
|---|
| 2025.10.17 | ₩23,632 | ₩23,632 | ₩23,377 | ₩23,523 | -0.46% | 1.4만 |
|---|
| 2025.10.16 | ₩23,493 | ₩23,578 | ₩23,404 | ₩23,538 | +0.19% | 5.1천 |
|---|
| 2025.10.15 | ₩23,444 | ₩23,525 | ₩23,190 | ₩23,511 | +0.29% | 8.8천 |
|---|
| 2025.10.14 | ₩23,257 | ₩23,364 | ₩23,149 | ₩23,337 | +0.35% | 6.2천 |
|---|
| 2025.10.13 | ₩23,297 | ₩23,297 | ₩23,052 | ₩23,239 | -0.25% | 2.9천 |
|---|
| 2025.10.10 | ₩23,525 | ₩23,710 | ₩23,096 | ₩23,096 | -1.82% | 1.5만 |
|---|
