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 | ₩19,170 | ₩19,317 | ₩19,170 | ₩19,317 | +0.77% | 1.8만 |
| 2026.10.08 | ₩19,197 | ₩19,337 | ₩19,116 | ₩19,195 | -0.01% | 2.4만 |
| 2026.10.07 | ₩19,183 | ₩19,360 | ₩19,087 | ₩19,183 | +0.00% | 2.2만 |
| 2026.10.06 | ₩19,090 | ₩19,535 | ₩19,090 | ₩19,357 | +1.40% | 1.2만 |
| 2026.10.05 | ₩19,096 | ₩19,424 | ₩19,096 | ₩19,250 | +0.81% | 2.5만 |
| 2026.10.02 | ₩19,665 | ₩20,001 | ₩18,902 | ₩19,357 | -1.57% | 3만 |
| 2026.10.01 | ₩19,585 | ₩19,585 | ₩19,223 | ₩19,504 | -0.41% | 2.7만 |
| 2026.09.30 | ₩19,183 | ₩19,812 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,705 |
| +2.72% |
| 2.7만 |
| 2026.09.29 | ₩19,277 | ₩19,592 | ₩18,982 | ₩19,116 | -0.83% | 3.7만 |
|---|
| 2026.09.28 | ₩19,558 | ₩19,654 | ₩19,411 | ₩19,411 | -0.75% | 1.6만 |
|---|
| 2026.09.25 | ₩19,505 | ₩19,679 | ₩19,411 | ₩19,464 | -0.21% | 1.1만 |
|---|
| 2026.09.24 | ₩19,438 | ₩19,786 | ₩19,438 | ₩19,570 | +0.68% | 1.9만 |
|---|
| 2026.09.23 | ₩19,665 | ₩19,946 | ₩19,344 | ₩19,491 | -0.88% | 3.3만 |
|---|
| 2026.09.22 | ₩19,799 | ₩19,799 | ₩19,652 | ₩19,799 | 0.00% | 3.8만 |
|---|
| 2026.09.21 | ₩19,812 | ₩19,960 | ₩19,625 | ₩19,705 | -0.54% | 2.7만 |
|---|
| 2026.09.18 | ₩19,759 | ₩19,859 | ₩19,705 | ₩19,792 | +0.17% | 1.8만 |
|---|
| 2026.09.17 | ₩19,719 | ₩19,853 | ₩19,692 | ₩19,832 | +0.57% | 2.1만 |
|---|
| 2026.09.16 | ₩19,491 | ₩19,866 | ₩19,491 | ₩19,652 | +0.82% | 2.3만 |
|---|
| 2026.09.15 | ₩19,705 | ₩19,839 | ₩19,464 | ₩19,625 | -0.41% | 5.8만 |
|---|
| 2026.09.14 | ₩20,161 | ₩20,267 | ₩20,094 | ₩20,147 | -0.07% | 1.4만 |
|---|
| 2026.09.11 | ₩20,268 | ₩20,387 | ₩20,161 | ₩20,207 | -0.30% | 2.1만 |
|---|
| 2026.09.10 | ₩20,227 | ₩20,517 | ₩20,094 | ₩20,248 | +0.10% | 8.9만 |
|---|
| 2026.09.09 | ₩20,281 | ₩20,421 | ₩20,161 | ₩20,227 | -0.26% | 4.9만 |
|---|
| 2026.09.08 | ₩20,187 | ₩20,333 | ₩20,187 | ₩20,281 | +0.46% | 1.3만 |
|---|
| 2026.09.04 | ₩20,147 | ₩20,709 | ₩20,147 | ₩20,227 | +0.40% | 1.3만 |
|---|
| 2026.09.03 | ₩20,321 | ₩20,542 | ₩20,227 | ₩20,243 | -0.39% | 2.3만 |
|---|
| 2026.09.02 | ₩20,723 | ₩20,723 | ₩20,294 | ₩20,321 | -1.94% | 2.1만 |
|---|
| 2026.09.01 | ₩20,395 | ₩20,428 | ₩20,328 | ₩20,361 | -0.16% | 1.5만 |
|---|
| 2026.08.31 | ₩20,482 | ₩20,596 | ₩20,268 | ₩20,442 | -0.20% | 1.4만 |
|---|
| 2026.08.28 | ₩20,669 | ₩20,803 | ₩20,609 | ₩20,609 | -0.29% | 1.1만 |
|---|
| 2026.08.27 | ₩20,776 | ₩21,057 | ₩20,617 | ₩20,750 | -0.13% | 7.3천 |
|---|
| 2026.08.26 | ₩20,656 | ₩20,750 | ₩20,616 | ₩20,676 | +0.10% | 1.8만 |
|---|
| 2026.08.25 | ₩20,602 | ₩20,810 | ₩20,602 | ₩20,656 | +0.26% | 1.3만 |
|---|
| 2026.08.24 | ₩20,482 | ₩20,562 | ₩20,455 | ₩20,549 | +0.33% | 2.3만 |
|---|
| 2026.08.21 | ₩20,482 | ₩20,562 | ₩20,468 | ₩20,468 | -0.07% | 9.2천 |
|---|
| 2026.08.20 | ₩20,642 | ₩20,883 | ₩20,562 | ₩20,602 | -0.19% | 1.5만 |
|---|
| 2026.08.19 | ₩20,656 | ₩20,816 | ₩20,562 | ₩20,656 | 0.00% | 2.5만 |
|---|
| 2026.08.18 | ₩20,860 | ₩20,860 | ₩20,495 | ₩20,549 | -1.49% | 3만 |
|---|
| 2026.08.17 | ₩20,937 | ₩21,017 | ₩20,830 | ₩20,830 | -0.51% | 1.4만 |
|---|
| 2026.08.14 | ₩20,937 | ₩21,007 | ₩20,937 | ₩20,977 | +0.19% | 45.5만 |
|---|
| 2026.08.13 | ₩20,937 | ₩21,056 | ₩20,937 | ₩21,004 | +0.32% | 8.7천 |
|---|
| 2026.08.12 | ₩20,964 | ₩21,024 | ₩20,924 | ₩20,937 | -0.13% | 1.5만 |
|---|
| 2026.08.11 | ₩20,937 | ₩20,991 | ₩20,884 | ₩20,945 | +0.04% | 1.1만 |
|---|
| 2026.08.10 | ₩21,124 | ₩21,124 | ₩20,937 | ₩20,977 | -0.70% | 1.6만 |
|---|
| 2026.08.07 | ₩21,017 | ₩21,124 | ₩21,004 | ₩21,031 | +0.06% | 8.4천 |
|---|
| 2026.08.06 | ₩21,084 | ₩21,165 | ₩20,977 | ₩20,991 | -0.44% | 1.6만 |
|---|
| 2026.08.05 | ₩21,312 | ₩21,312 | ₩21,098 | ₩21,178 | -0.63% | 1.3만 |
|---|
| 2026.08.04 | ₩21,392 | ₩21,392 | ₩21,205 | ₩21,205 | -0.88% | 9.9천 |
|---|
| 2026.08.03 | ₩21,325 | ₩21,499 | ₩21,258 | ₩21,285 | -0.19% | 1.9만 |
|---|
| 2026.07.31 | ₩21,004 | ₩21,352 | ₩20,995 | ₩21,352 | +1.66% | 3.8만 |
|---|
| 2026.07.30 | ₩20,964 | ₩21,165 | ₩20,964 | ₩21,165 | +0.96% | 6.3천 |
|---|
| 2026.07.29 | ₩21,004 | ₩21,124 | ₩20,937 | ₩21,084 | +0.38% | 1.2만 |
|---|
| 2026.07.28 | ₩21,044 | ₩21,191 | ₩21,039 | ₩21,124 | +0.38% | 1.2만 |
|---|
| 2026.07.27 | ₩21,071 | ₩21,164 | ₩20,950 | ₩21,033 | -0.18% | 8.9천 |
|---|
| 2026.07.24 | ₩20,950 | ₩21,017 | ₩20,924 | ₩21,007 | +0.27% | 1.4만 |
|---|
| 2026.07.23 | ₩21,031 | ₩21,104 | ₩20,910 | ₩20,991 | -0.19% | 1.5만 |
|---|
| 2026.07.22 | ₩21,057 | ₩21,218 | ₩21,057 | ₩21,205 | +0.70% | 4.2천 |
|---|
| 2026.07.21 | ₩21,138 | ₩21,138 | ₩21,084 | ₩21,124 | -0.06% | 9.1천 |
|---|
| 2026.07.20 | ₩21,124 | ₩21,218 | ₩21,124 | ₩21,138 | +0.06% | 1.1만 |
|---|
| 2026.07.17 | ₩21,071 | ₩21,258 | ₩21,071 | ₩21,084 | +0.06% | 7.9천 |
|---|
| 2026.07.16 | ₩21,071 | ₩21,205 | ₩21,071 | ₩21,151 | +0.38% | 4.4천 |
|---|
| 2026.07.15 | ₩21,124 | ₩21,229 | ₩21,124 | ₩21,185 | +0.29% | 6.9천 |
|---|
| 2026.07.14 | ₩21,138 | ₩21,272 | ₩21,098 | ₩21,138 | 0.00% | 1.5만 |
|---|
| 2026.07.13 | ₩21,218 | ₩21,285 | ₩21,138 | ₩21,138 | -0.38% | 1만 |
|---|
| 2026.07.10 | ₩21,379 | ₩21,389 | ₩21,336 | ₩21,336 | -0.20% | 3.1천 |
|---|
| 2026.07.09 | ₩21,379 | ₩21,553 | ₩21,379 | ₩21,392 | +0.06% | 1.1만 |
|---|
| 2026.07.08 | ₩21,365 | ₩21,539 | ₩21,339 | ₩21,432 | +0.31% | 1.2만 |
|---|
| 2026.07.07 | ₩21,339 | ₩21,557 | ₩21,339 | ₩21,539 | +0.94% | 1.1만 |
|---|
| 2026.07.06 | ₩21,272 | ₩21,513 | ₩21,272 | ₩21,472 | +0.94% | 9.5천 |
|---|
| 2026.07.02 | ₩21,245 | ₩21,405 | ₩21,245 | ₩21,325 | +0.38% | 6.7천 |
|---|
| 2026.07.01 | ₩21,165 | ₩21,285 | ₩21,165 | ₩21,285 | +0.57% | 8.5천 |
|---|
| 2026.06.30 | ₩21,044 | ₩21,285 | ₩21,044 | ₩21,165 | +0.57% | 7.8만 |
|---|
| 2026.06.29 | ₩21,165 | ₩21,185 | ₩21,044 | ₩21,084 | -0.38% | 1.4만 |
|---|
| 2026.06.26 | ₩21,017 | ₩21,176 | ₩20,974 | ₩21,004 | -0.06% | 1만 |
|---|
| 2026.06.25 | ₩21,138 | ₩21,298 | ₩21,084 | ₩21,177 | +0.19% | 1만 |
|---|
| 2026.06.24 | ₩21,312 | ₩21,312 | ₩21,098 | ₩21,231 | -0.38% | 1.1만 |
|---|
| 2026.06.23 | ₩21,258 | ₩21,432 | ₩21,151 | ₩21,236 | -0.10% | 1.2만 |
|---|
| 2026.06.22 | ₩21,432 | ₩21,526 | ₩21,285 | ₩21,305 | -0.59% | 2.1만 |
|---|
| 2026.06.18 | ₩21,499 | ₩21,519 | ₩21,432 | ₩21,472 | -0.12% | 1.1만 |
|---|
| 2026.06.17 | ₩21,379 | ₩21,512 | ₩21,379 | ₩21,512 | +0.63% | 1.3만 |
|---|
| 2026.06.16 | ₩21,486 | ₩21,486 | ₩21,367 | ₩21,432 | -0.25% | 1만 |
|---|
| 2026.06.15 | ₩21,298 | ₩21,486 | ₩21,218 | ₩21,486 | +0.88% | 3.4만 |
|---|
| 2026.06.12 | ₩21,593 | ₩21,605 | ₩21,432 | ₩21,472 | -0.56% | 3.1만 |
|---|
| 2026.06.11 | ₩21,298 | ₩21,539 | ₩21,272 | ₩21,526 | +1.07% | 6.7천 |
|---|
| 2026.06.10 | ₩21,325 | ₩21,407 | ₩21,312 | ₩21,325 | 0.00% | 1.8만 |
|---|
| 2026.06.09 | ₩21,365 | ₩21,399 | ₩21,231 | ₩21,339 | -0.13% | 1.2만 |
|---|
| 2026.06.08 | ₩21,365 | ₩21,499 | ₩21,352 | ₩21,365 | 0.00% | 7.4천 |
|---|
| 2026.06.05 | ₩21,419 | ₩21,486 | ₩21,352 | ₩21,380 | -0.18% | 8.1천 |
|---|
| 2026.06.04 | ₩21,419 | ₩21,553 | ₩21,419 | ₩21,455 | +0.17% | 6천 |
|---|
| 2026.06.03 | ₩21,513 | ₩21,513 | ₩21,419 | ₩21,432 | -0.37% | 1.6만 |
|---|
| 2026.06.02 | ₩21,539 | ₩21,539 | ₩21,419 | ₩21,486 | -0.25% | 8.1천 |
|---|
| 2026.06.01 | ₩21,298 | ₩21,526 | ₩21,298 | ₩21,446 | +0.69% | 4만 |
|---|
| 2026.05.29 | ₩21,580 | ₩21,580 | ₩21,298 | ₩21,298 | -1.30% | 3.6만 |
|---|
| 2026.05.28 | ₩21,513 | ₩21,580 | ₩21,449 | ₩21,486 | -0.12% | 1.2만 |
|---|
| 2026.05.27 | ₩21,513 | ₩21,539 | ₩21,272 | ₩21,446 | -0.31% | 4.7천 |
|---|
| 2026.05.26 | ₩21,432 | ₩21,459 | ₩21,258 | ₩21,430 | -0.01% | 4.8천 |
|---|
| 2026.05.22 | ₩21,365 | ₩21,365 | ₩21,272 | ₩21,318 | -0.22% | 5천 |
|---|
| 2026.05.21 | ₩21,245 | ₩21,347 | ₩21,178 | ₩21,258 | +0.06% | 7.5천 |
|---|
| 2026.05.20 | ₩21,325 | ₩21,352 | ₩21,238 | ₩21,352 | +0.13% | 4.4천 |
|---|
| 2026.05.19 | ₩21,298 | ₩21,392 | ₩21,231 | ₩21,307 | +0.04% | 1.1만 |
|---|
| 2026.05.18 | ₩21,432 | ₩21,517 | ₩21,352 | ₩21,352 | -0.37% | 7.2천 |
|---|
| 2026.05.15 | ₩21,499 | ₩21,513 | ₩21,419 | ₩21,439 | -0.28% | 6.7천 |
|---|
| 2026.05.14 | ₩21,620 | ₩21,740 | ₩21,553 | ₩21,713 | +0.43% | 7.5천 |
|---|
| 2026.05.13 | ₩21,780 | ₩21,780 | ₩21,566 | ₩21,620 | -0.74% | 9.6천 |
|---|
| 2026.05.12 | ₩21,780 | ₩21,794 | ₩21,688 | ₩21,777 | -0.02% | 6.8천 |
|---|
| 2026.05.11 | ₩21,754 | ₩21,794 | ₩21,660 | ₩21,794 | +0.18% | 9.4천 |
|---|
| 2026.05.08 | ₩21,646 | ₩21,730 | ₩21,646 | ₩21,700 | +0.25% | 7.6천 |
|---|
| 2026.05.07 | ₩21,713 | ₩21,807 | ₩21,620 | ₩21,660 | -0.25% | 5.8천 |
|---|
| 2026.05.06 | ₩21,660 | ₩21,820 | ₩21,660 | ₩21,713 | +0.25% | 6.3천 |
|---|
| 2026.05.05 | ₩21,687 | ₩21,820 | ₩21,620 | ₩21,687 | 0.00% | 8.7천 |
|---|
| 2026.05.04 | ₩21,687 | ₩21,885 | ₩21,633 | ₩21,660 | -0.12% | 1만 |
|---|
| 2026.05.01 | ₩21,660 | ₩21,954 | ₩21,660 | ₩21,767 | +0.49% | 6.3천 |
|---|
| 2026.04.30 | ₩21,727 | ₩21,740 | ₩21,680 | ₩21,727 | 0.00% | 6.1천 |
|---|
| 2026.04.29 | ₩21,767 | ₩21,767 | ₩21,620 | ₩21,660 | -0.49% | 1.1만 |
|---|
| 2026.04.28 | ₩21,673 | ₩21,767 | ₩21,673 | ₩21,713 | +0.19% | 4.7천 |
|---|
| 2026.04.27 | ₩21,954 | ₩21,954 | ₩21,754 | ₩21,754 | -0.91% | 8.4천 |
|---|
| 2026.04.24 | ₩21,874 | ₩21,956 | ₩21,767 | ₩21,954 | +0.37% | 4.3천 |
|---|
| 2026.04.23 | ₩21,740 | ₩21,874 | ₩21,740 | ₩21,874 | +0.62% | 9.5천 |
|---|
| 2026.04.22 | ₩21,834 | ₩21,861 | ₩21,740 | ₩21,740 | -0.43% | 4.7천 |
|---|
| 2026.04.21 | ₩21,901 | ₩21,901 | ₩21,700 | ₩21,747 | -0.70% | 9.1천 |
|---|
| 2026.04.20 | ₩21,822 | ₩21,874 | ₩21,767 | ₩21,812 | -0.05% | 1.1만 |
|---|
| 2026.04.17 | ₩21,780 | ₩21,847 | ₩21,713 | ₩21,847 | +0.31% | 5.8천 |
|---|
| 2026.04.16 | ₩21,874 | ₩21,874 | ₩21,687 | ₩21,687 | -0.86% | 6.2천 |
|---|
| 2026.04.15 | ₩21,715 | ₩21,873 | ₩21,715 | ₩21,814 | +0.46% | 2.9천 |
|---|
| 2026.04.14 | ₩21,646 | ₩21,914 | ₩21,646 | ₩21,820 | +0.80% | 1.7만 |
|---|
| 2026.04.13 | ₩21,432 | ₩21,673 | ₩21,432 | ₩21,633 | +0.94% | 4.4천 |
|---|
| 2026.04.10 | ₩21,459 | ₩21,600 | ₩21,459 | ₩21,553 | +0.44% | 6.2천 |
|---|
| 2026.04.09 | ₩21,339 | ₩21,620 | ₩21,339 | ₩21,620 | +1.32% | 1.4만 |
|---|
| 2026.04.08 | ₩21,379 | ₩21,432 | ₩21,312 | ₩21,392 | +0.06% | 0 |
|---|
| 2026.04.07 | ₩21,057 | ₩21,191 | ₩21,031 | ₩21,098 | +0.19% | 3만 |
|---|
| 2026.04.06 | ₩21,004 | ₩21,191 | ₩21,004 | ₩21,098 | +0.45% | 8.5천 |
|---|
| 2026.04.02 | ₩21,031 | ₩21,124 | ₩20,985 | ₩21,104 | +0.35% | 9.7천 |
|---|
| 2026.04.01 | ₩20,984 | ₩21,111 | ₩20,977 | ₩21,031 | +0.22% | 1.4만 |
|---|
| 2026.03.31 | ₩21,071 | ₩21,191 | ₩20,950 | ₩20,950 | -0.57% | 7.5만 |
|---|
| 2026.03.30 | ₩21,339 | ₩21,339 | ₩21,071 | ₩21,124 | -1.00% | 1.4만 |
|---|
| 2026.03.27 | ₩21,365 | ₩21,365 | ₩21,057 | ₩21,158 | -0.97% | 8.9천 |
|---|
| 2026.03.26 | ₩21,499 | ₩21,499 | ₩21,165 | ₩21,231 | -1.25% | 10.8만 |
|---|
| 2026.03.25 | ₩21,392 | ₩21,553 | ₩21,258 | ₩21,472 | +0.38% | 1만 |
|---|
| 2026.03.24 | ₩21,196 | ₩21,629 | ₩21,196 | ₩21,205 | +0.04% | 1.2만 |
|---|
| 2026.03.23 | ₩21,446 | ₩21,553 | ₩21,298 | ₩21,405 | -0.19% | 6.7천 |
|---|
| 2026.03.20 | ₩21,526 | ₩21,526 | ₩21,218 | ₩21,339 | -0.87% | 7.1천 |
|---|
| 2026.03.19 | ₩21,526 | ₩21,580 | ₩21,432 | ₩21,580 | +0.25% | 7.8천 |
|---|
| 2026.03.18 | ₩21,620 | ₩21,660 | ₩21,540 | ₩21,553 | -0.31% | 3.7천 |
|---|
| 2026.03.17 | ₩21,647 | ₩21,780 | ₩21,646 | ₩21,713 | +0.31% | 8천 |
|---|
| 2026.03.16 | ₩21,700 | ₩21,834 | ₩21,646 | ₩21,646 | -0.25% | 7천 |
|---|
| 2026.03.13 | ₩22,088 | ₩22,222 | ₩21,982 | ₩21,982 | -0.48% | 5.1천 |
|---|
| 2026.03.12 | ₩22,169 | ₩22,249 | ₩22,088 | ₩22,222 | +0.24% | 5.1천 |
|---|
| 2026.03.11 | ₩22,169 | ₩22,302 | ₩22,102 | ₩22,169 | 0.00% | 3천 |
|---|
| 2026.03.10 | ₩22,302 | ₩22,302 | ₩22,169 | ₩22,171 | -0.59% | 9.6천 |
|---|
| 2026.03.09 | ₩22,209 | ₩22,356 | ₩22,090 | ₩22,169 | -0.18% | 27 |
|---|
| 2026.03.06 | ₩22,302 | ₩22,436 | ₩22,222 | ₩22,356 | +0.24% | 27 |
|---|
| 2026.03.05 | ₩22,262 | ₩22,463 | ₩22,262 | ₩22,383 | +0.54% | 27 |
|---|
| 2026.03.04 | ₩22,169 | ₩22,463 | ₩22,169 | ₩22,463 | +1.33% | 27 |
|---|
| 2026.03.03 | ₩22,289 | ₩22,302 | ₩22,136 | ₩22,276 | -0.06% | 27 |
|---|
| 2026.03.02 | ₩22,423 | ₩22,461 | ₩22,289 | ₩22,316 | -0.48% | 27 |
|---|
| 2026.02.27 | ₩22,329 | ₩22,543 | ₩22,307 | ₩22,463 | +0.60% | 27 |
|---|
| 2026.02.26 | ₩22,396 | ₩22,536 | ₩22,396 | ₩22,436 | +0.18% | 4.3천 |
|---|
| 2026.02.25 | ₩22,570 | ₩22,570 | ₩22,396 | ₩22,430 | -0.62% | 27 |
|---|
| 2026.02.24 | ₩22,530 | ₩22,570 | ₩22,396 | ₩22,483 | -0.21% | 27 |
|---|
| 2026.02.23 | ₩22,610 | ₩22,610 | ₩22,396 | ₩22,490 | -0.53% | 27 |
|---|
| 2026.02.20 | ₩22,557 | ₩22,610 | ₩22,490 | ₩22,490 | -0.30% | 6.9천 |
|---|
| 2026.02.19 | ₩22,329 | ₩22,610 | ₩22,329 | ₩22,609 | +1.25% | 4.4천 |
|---|
| 2026.02.18 | ₩22,490 | ₩22,610 | ₩22,436 | ₩22,436 | -0.24% | 3.6천 |
|---|
| 2026.02.17 | ₩22,302 | ₩22,543 | ₩22,289 | ₩22,530 | +1.02% | 1.3만 |
|---|
| 2026.02.13 | ₩22,169 | ₩22,289 | ₩22,169 | ₩22,289 | +0.54% | 6천 |
|---|
| 2026.02.12 | ₩22,289 | ₩22,316 | ₩22,169 | ₩22,170 | -0.53% | 3.8천 |
|---|
| 2026.02.11 | ₩22,195 | ₩22,222 | ₩22,088 | ₩22,209 | +0.06% | 6.2천 |
|---|
| 2026.02.10 | ₩22,235 | ₩22,235 | ₩22,075 | ₩22,182 | -0.24% | 6.2천 |
|---|
| 2026.02.09 | ₩22,088 | ₩22,175 | ₩22,061 | ₩22,061 | -0.12% | 6.1천 |
|---|
| 2026.02.06 | ₩22,115 | ₩22,175 | ₩22,115 | ₩22,142 | +0.12% | 1.3만 |
|---|
| 2026.02.05 | ₩22,222 | ₩22,222 | ₩22,021 | ₩22,102 | -0.54% | 1.2만 |
|---|
| 2026.02.04 | ₩22,222 | ₩22,329 | ₩22,155 | ₩22,209 | -0.06% | 9.5천 |
|---|
| 2026.02.03 | ₩22,396 | ₩22,470 | ₩22,249 | ₩22,249 | -0.66% | 5.5천 |
|---|
| 2026.02.02 | ₩22,490 | ₩22,543 | ₩22,396 | ₩22,450 | -0.18% | 1.1만 |
|---|
| 2026.01.30 | ₩22,530 | ₩22,543 | ₩22,356 | ₩22,543 | +0.06% | 9.3천 |
|---|
| 2026.01.29 | ₩22,637 | ₩22,637 | ₩22,410 | ₩22,476 | -0.71% | 1.1만 |
|---|
| 2026.01.28 | ₩22,691 | ₩22,691 | ₩22,517 | ₩22,517 | -0.77% | 5.2천 |
|---|
| 2026.01.27 | ₩22,624 | ₩22,689 | ₩22,570 | ₩22,637 | +0.06% | 4.1천 |
|---|
| 2026.01.26 | ₩22,597 | ₩22,650 | ₩22,550 | ₩22,624 | +0.12% | 8.2천 |
|---|
| 2026.01.23 | ₩22,383 | ₩22,570 | ₩22,343 | ₩22,503 | +0.54% | 6.8천 |
|---|
| 2026.01.22 | ₩22,410 | ₩22,463 | ₩22,286 | ₩22,450 | +0.18% | 1.9만 |
|---|
| 2026.01.21 | ₩22,209 | ₩22,383 | ₩22,195 | ₩22,289 | +0.36% | 9.5천 |
|---|
| 2026.01.20 | ₩22,169 | ₩22,394 | ₩22,088 | ₩22,302 | +0.60% | 1.8만 |
|---|
| 2026.01.16 | ₩22,543 | ₩22,570 | ₩22,369 | ₩22,410 | -0.59% | 6.1천 |
|---|
| 2026.01.15 | ₩22,476 | ₩22,574 | ₩22,436 | ₩22,503 | +0.12% | 4.8천 |
|---|
| 2026.01.14 | ₩22,356 | ₩22,450 | ₩22,356 | ₩22,436 | +0.36% | 9천 |
|---|
| 2026.01.13 | ₩22,343 | ₩22,389 | ₩22,195 | ₩22,356 | +0.06% | 6.7천 |
|---|
| 2026.01.12 | ₩22,249 | ₩22,329 | ₩22,195 | ₩22,262 | +0.06% | 1.1만 |
|---|
| 2026.01.09 | ₩22,155 | ₩22,289 | ₩22,155 | ₩22,249 | +0.42% | 8.2천 |
|---|
| 2026.01.08 | ₩22,249 | ₩22,319 | ₩22,182 | ₩22,195 | -0.24% | 5.5천 |
|---|
| 2026.01.07 | ₩22,276 | ₩22,316 | ₩22,209 | ₩22,262 | -0.06% | 2.7천 |
|---|
| 2026.01.06 | ₩22,289 | ₩22,289 | ₩22,102 | ₩22,219 | -0.31% | 9.4천 |
|---|
| 2026.01.05 | ₩22,155 | ₩22,450 | ₩22,155 | ₩22,209 | +0.24% | 1.5만 |
|---|
| 2026.01.02 | ₩22,122 | ₩22,356 | ₩21,995 | ₩22,155 | +0.15% | 4.6천 |
|---|
| 2025.12.31 | ₩21,981 | ₩22,021 | ₩21,834 | ₩21,941 | -0.18% | 3.2만 |
|---|
| 2025.12.30 | ₩22,061 | ₩22,061 | ₩21,887 | ₩21,968 | -0.42% | 1.3만 |
|---|
| 2025.12.29 | ₩21,954 | ₩22,088 | ₩21,954 | ₩21,954 | 0.00% | 8.5천 |
|---|
| 2025.12.26 | ₩22,155 | ₩22,155 | ₩21,968 | ₩21,968 | -0.85% | 4.1천 |
|---|
| 2025.12.24 | ₩21,968 | ₩22,155 | ₩21,941 | ₩22,115 | +0.67% | 3.9천 |
|---|
| 2025.12.23 | ₩21,995 | ₩22,115 | ₩21,968 | ₩21,968 | -0.12% | 8.9천 |
|---|
| 2025.12.22 | ₩22,222 | ₩22,222 | ₩22,021 | ₩22,115 | -0.48% | 8.5천 |
|---|
| 2025.12.19 | ₩22,048 | ₩22,262 | ₩22,048 | ₩22,128 | +0.36% | 8.5천 |
|---|
| 2025.12.18 | ₩22,128 | ₩22,356 | ₩22,128 | ₩22,155 | +0.12% | 9.3천 |
|---|
| 2025.12.17 | ₩22,088 | ₩22,209 | ₩22,008 | ₩22,128 | +0.18% | 2.6만 |
|---|
| 2025.12.16 | ₩22,128 | ₩22,289 | ₩22,075 | ₩22,209 | +0.36% | 5.9천 |
|---|
| 2025.12.15 | ₩22,356 | ₩22,383 | ₩22,102 | ₩22,163 | -0.86% | 1만 |
|---|
| 2025.12.12 | ₩22,396 | ₩22,570 | ₩22,383 | ₩22,557 | +0.72% | 1.5만 |
|---|
| 2025.12.11 | ₩22,316 | ₩22,597 | ₩22,316 | ₩22,557 | +1.08% | 7.7천 |
|---|
| 2025.12.10 | ₩22,356 | ₩22,430 | ₩22,222 | ₩22,383 | +0.12% | 1.5만 |
|---|
| 2025.12.09 | ₩22,262 | ₩22,316 | ₩22,249 | ₩22,249 | -0.06% | 1만 |
|---|
| 2025.12.08 | ₩22,396 | ₩22,476 | ₩22,249 | ₩22,329 | -0.30% | 1.5만 |
|---|
| 2025.12.05 | ₩22,356 | ₩22,503 | ₩22,356 | ₩22,476 | +0.54% | 1.6만 |
|---|
| 2025.12.04 | ₩22,490 | ₩22,517 | ₩22,383 | ₩22,383 | -0.48% | 9.6천 |
|---|
| 2025.12.03 | ₩22,476 | ₩22,584 | ₩22,383 | ₩22,490 | +0.06% | 8.2천 |
|---|
| 2025.12.02 | ₩22,356 | ₩22,577 | ₩22,329 | ₩22,383 | +0.12% | 8.6천 |
|---|
| 2025.12.01 | ₩22,343 | ₩22,624 | ₩22,316 | ₩22,383 | +0.18% | 5.2천 |
|---|
| 2025.11.28 | ₩22,570 | ₩22,626 | ₩22,476 | ₩22,476 | -0.42% | 4천 |
|---|
| 2025.11.26 | ₩22,517 | ₩22,624 | ₩22,450 | ₩22,584 | +0.30% | 6.4천 |
|---|
| 2025.11.25 | ₩22,570 | ₩22,610 | ₩22,406 | ₩22,517 | -0.24% | 1.1만 |
|---|
| 2025.11.24 | ₩22,343 | ₩22,597 | ₩22,302 | ₩22,423 | +0.36% | 5.8천 |
|---|
| 2025.11.21 | ₩22,222 | ₩22,460 | ₩22,182 | ₩22,329 | +0.48% | 8.2천 |
|---|
| 2025.11.20 | ₩22,463 | ₩22,463 | ₩22,128 | ₩22,142 | -1.43% | 9.3천 |
|---|
| 2025.11.19 | ₩22,356 | ₩22,356 | ₩22,195 | ₩22,302 | -0.24% | 1.5만 |
|---|
| 2025.11.18 | ₩22,222 | ₩22,476 | ₩22,222 | ₩22,329 | +0.48% | 2.5만 |
|---|
| 2025.11.17 | ₩22,463 | ₩22,677 | ₩22,195 | ₩22,222 | -1.07% | 5.6만 |
|---|
| 2025.11.14 | ₩22,677 | ₩22,691 | ₩22,396 | ₩22,476 | -0.89% | 1.6만 |
|---|
| 2025.11.13 | ₩22,824 | ₩22,824 | ₩22,503 | ₩22,543 | -1.23% | 1.5만 |
|---|
| 2025.11.12 | ₩22,811 | ₩22,891 | ₩22,784 | ₩22,784 | -0.12% | 1.8만 |
|---|
| 2025.11.11 | ₩22,945 | ₩22,945 | ₩22,786 | ₩22,811 | -0.58% | 6.5천 |
|---|
| 2025.11.10 | ₩22,691 | ₩22,932 | ₩22,691 | ₩22,878 | +0.83% | 8.4천 |
|---|
| 2025.11.07 | ₩22,891 | ₩22,891 | ₩22,664 | ₩22,691 | -0.88% | 8.2천 |
|---|
| 2025.11.06 | ₩23,025 | ₩23,025 | ₩22,784 | ₩22,784 | -1.05% | 6.5천 |
|---|
| 2025.11.05 | ₩22,958 | ₩22,958 | ₩22,811 | ₩22,851 | -0.47% | 6.8천 |
|---|
| 2025.11.04 | ₩22,958 | ₩22,985 | ₩22,784 | ₩22,784 | -0.76% | 1만 |
|---|
| 2025.11.03 | ₩22,985 | ₩23,159 | ₩22,918 | ₩23,025 | +0.17% | 5.5천 |
|---|
| 2025.10.31 | ₩23,293 | ₩23,293 | ₩23,069 | ₩23,106 | -0.80% | 1.1만 |
|---|
| 2025.10.30 | ₩23,480 | ₩23,485 | ₩23,199 | ₩23,218 | -1.12% | 4.9천 |
|---|
| 2025.10.29 | ₩23,534 | ₩23,614 | ₩23,347 | ₩23,447 | -0.37% | 1.5만 |
|---|
| 2025.10.28 | ₩23,507 | ₩23,708 | ₩23,427 | ₩23,427 | -0.34% | 1.1만 |
|---|
| 2025.10.27 | ₩23,521 | ₩23,788 | ₩23,494 | ₩23,494 | -0.11% | 1.1만 |
|---|
| 2025.10.24 | ₩23,654 | ₩23,735 | ₩23,502 | ₩23,662 | +0.03% | 5천 |
|---|
| 2025.10.23 | ₩23,574 | ₩23,654 | ₩23,440 | ₩23,641 | +0.28% | 6.7천 |
|---|
| 2025.10.22 | ₩23,534 | ₩23,641 | ₩23,534 | ₩23,561 | +0.11% | 7.7천 |
|---|
| 2025.10.21 | ₩23,507 | ₩23,681 | ₩23,507 | ₩23,641 | +0.57% | 1만 |
|---|
| 2025.10.20 | ₩23,628 | ₩23,628 | ₩23,440 | ₩23,507 | -0.51% | 9.5천 |
|---|
| 2025.10.17 | ₩23,588 | ₩23,588 | ₩23,333 | ₩23,479 | -0.46% | 1.4만 |
|---|
| 2025.10.16 | ₩23,449 | ₩23,534 | ₩23,360 | ₩23,494 | +0.19% | 5.1천 |
|---|
| 2025.10.15 | ₩23,400 | ₩23,480 | ₩23,146 | ₩23,467 | +0.29% | 8.8천 |
|---|
| 2025.10.14 | ₩23,213 | ₩23,320 | ₩23,106 | ₩23,293 | +0.35% | 6.2천 |
|---|
| 2025.10.13 | ₩23,253 | ₩23,253 | ₩23,009 | ₩23,196 | -0.25% | 2.9천 |
|---|
| 2025.10.10 | ₩23,480 | ₩23,665 | ₩23,052 | ₩23,052 | -1.82% | 1.5만 |
|---|
