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 | ₩19,204 | ₩19,352 | ₩19,204 | ₩19,352 | +0.77% | 1.8만 |
| 2026.10.08 | ₩19,231 | ₩19,372 | ₩19,150 | ₩19,229 | -0.01% | 2.4만 |
| 2026.10.07 | ₩19,218 | ₩19,395 | ₩19,121 | ₩19,218 | +0.00% | 2.2만 |
| 2026.10.06 | ₩19,124 | ₩19,570 | ₩19,124 | ₩19,392 | +1.40% | 1.2만 |
| 2026.10.05 | ₩19,130 | ₩19,459 | ₩19,130 | ₩19,285 | +0.81% | 2.5만 |
| 2026.10.02 | ₩19,700 | ₩20,037 | ₩18,936 | ₩19,392 | -1.57% | 3만 |
| 2026.10.01 | ₩19,620 | ₩19,620 | ₩19,258 | ₩19,539 | -0.41% | 2.7만 |
| 2026.09.30 | ₩19,218 | ₩19,848 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,741 |
| +2.72% |
| 2.7만 |
| 2026.09.29 | ₩19,311 | ₩19,627 | ₩19,016 | ₩19,150 | -0.83% | 3.7만 |
|---|
| 2026.09.28 | ₩19,593 | ₩19,690 | ₩19,446 | ₩19,446 | -0.75% | 1.6만 |
|---|
| 2026.09.25 | ₩19,539 | ₩19,714 | ₩19,446 | ₩19,499 | -0.21% | 1.1만 |
|---|
| 2026.09.24 | ₩19,472 | ₩19,821 | ₩19,472 | ₩19,605 | +0.68% | 1.9만 |
|---|
| 2026.09.23 | ₩19,700 | ₩19,982 | ₩19,378 | ₩19,526 | -0.88% | 3.3만 |
|---|
| 2026.09.22 | ₩19,834 | ₩19,834 | ₩19,687 | ₩19,834 | 0.00% | 3.8만 |
|---|
| 2026.09.21 | ₩19,848 | ₩19,995 | ₩19,660 | ₩19,741 | -0.54% | 2.7만 |
|---|
| 2026.09.18 | ₩19,794 | ₩19,895 | ₩19,741 | ₩19,828 | +0.17% | 1.8만 |
|---|
| 2026.09.17 | ₩19,754 | ₩19,888 | ₩19,727 | ₩19,867 | +0.57% | 2.1만 |
|---|
| 2026.09.16 | ₩19,526 | ₩19,901 | ₩19,526 | ₩19,687 | +0.82% | 2.3만 |
|---|
| 2026.09.15 | ₩19,741 | ₩19,875 | ₩19,499 | ₩19,660 | -0.41% | 5.8만 |
|---|
| 2026.09.14 | ₩20,197 | ₩20,304 | ₩20,129 | ₩20,183 | -0.07% | 1.4만 |
|---|
| 2026.09.11 | ₩20,304 | ₩20,423 | ₩20,197 | ₩20,243 | -0.30% | 2.1만 |
|---|
| 2026.09.10 | ₩20,264 | ₩20,554 | ₩20,129 | ₩20,284 | +0.10% | 8.9만 |
|---|
| 2026.09.09 | ₩20,317 | ₩20,457 | ₩20,197 | ₩20,264 | -0.26% | 4.9만 |
|---|
| 2026.09.08 | ₩20,223 | ₩20,369 | ₩20,223 | ₩20,317 | +0.46% | 1.3만 |
|---|
| 2026.09.04 | ₩20,183 | ₩20,746 | ₩20,183 | ₩20,263 | +0.40% | 1.3만 |
|---|
| 2026.09.03 | ₩20,357 | ₩20,579 | ₩20,264 | ₩20,279 | -0.39% | 2.3만 |
|---|
| 2026.09.02 | ₩20,760 | ₩20,760 | ₩20,331 | ₩20,357 | -1.94% | 2.1만 |
|---|
| 2026.09.01 | ₩20,431 | ₩20,465 | ₩20,364 | ₩20,398 | -0.16% | 1.5만 |
|---|
| 2026.08.31 | ₩20,518 | ₩20,632 | ₩20,304 | ₩20,478 | -0.20% | 1.4만 |
|---|
| 2026.08.28 | ₩20,706 | ₩20,840 | ₩20,646 | ₩20,646 | -0.29% | 1.1만 |
|---|
| 2026.08.27 | ₩20,813 | ₩21,095 | ₩20,654 | ₩20,787 | -0.13% | 7.3천 |
|---|
| 2026.08.26 | ₩20,693 | ₩20,787 | ₩20,652 | ₩20,713 | +0.10% | 1.8만 |
|---|
| 2026.08.25 | ₩20,639 | ₩20,847 | ₩20,639 | ₩20,693 | +0.26% | 1.3만 |
|---|
| 2026.08.24 | ₩20,518 | ₩20,599 | ₩20,492 | ₩20,585 | +0.33% | 2.3만 |
|---|
| 2026.08.21 | ₩20,518 | ₩20,599 | ₩20,505 | ₩20,505 | -0.07% | 9.2천 |
|---|
| 2026.08.20 | ₩20,679 | ₩20,921 | ₩20,599 | ₩20,639 | -0.19% | 1.5만 |
|---|
| 2026.08.19 | ₩20,693 | ₩20,854 | ₩20,599 | ₩20,693 | 0.00% | 2.5만 |
|---|
| 2026.08.18 | ₩20,898 | ₩20,898 | ₩20,532 | ₩20,585 | -1.49% | 3만 |
|---|
| 2026.08.17 | ₩20,974 | ₩21,055 | ₩20,867 | ₩20,867 | -0.51% | 1.4만 |
|---|
| 2026.08.14 | ₩20,974 | ₩21,045 | ₩20,974 | ₩21,015 | +0.19% | 45.5만 |
|---|
| 2026.08.13 | ₩20,974 | ₩21,093 | ₩20,974 | ₩21,041 | +0.32% | 8.7천 |
|---|
| 2026.08.12 | ₩21,001 | ₩21,062 | ₩20,961 | ₩20,974 | -0.13% | 1.5만 |
|---|
| 2026.08.11 | ₩20,974 | ₩21,028 | ₩20,921 | ₩20,982 | +0.04% | 1.1만 |
|---|
| 2026.08.10 | ₩21,162 | ₩21,162 | ₩20,974 | ₩21,015 | -0.70% | 1.6만 |
|---|
| 2026.08.07 | ₩21,055 | ₩21,162 | ₩21,041 | ₩21,068 | +0.06% | 8.4천 |
|---|
| 2026.08.06 | ₩21,122 | ₩21,202 | ₩21,015 | ₩21,028 | -0.44% | 1.6만 |
|---|
| 2026.08.05 | ₩21,350 | ₩21,350 | ₩21,135 | ₩21,216 | -0.63% | 1.3만 |
|---|
| 2026.08.04 | ₩21,430 | ₩21,430 | ₩21,243 | ₩21,243 | -0.88% | 9.9천 |
|---|
| 2026.08.03 | ₩21,363 | ₩21,538 | ₩21,296 | ₩21,323 | -0.19% | 1.9만 |
|---|
| 2026.07.31 | ₩21,041 | ₩21,390 | ₩21,033 | ₩21,390 | +1.66% | 3.8만 |
|---|
| 2026.07.30 | ₩21,001 | ₩21,202 | ₩21,001 | ₩21,202 | +0.96% | 6.3천 |
|---|
| 2026.07.29 | ₩21,041 | ₩21,162 | ₩20,974 | ₩21,122 | +0.38% | 1.2만 |
|---|
| 2026.07.28 | ₩21,082 | ₩21,229 | ₩21,077 | ₩21,162 | +0.38% | 1.2만 |
|---|
| 2026.07.27 | ₩21,108 | ₩21,202 | ₩20,988 | ₩21,071 | -0.18% | 8.9천 |
|---|
| 2026.07.24 | ₩20,988 | ₩21,055 | ₩20,961 | ₩21,045 | +0.27% | 1.4만 |
|---|
| 2026.07.23 | ₩21,068 | ₩21,142 | ₩20,948 | ₩21,028 | -0.19% | 1.5만 |
|---|
| 2026.07.22 | ₩21,095 | ₩21,256 | ₩21,095 | ₩21,243 | +0.70% | 4.2천 |
|---|
| 2026.07.21 | ₩21,175 | ₩21,175 | ₩21,122 | ₩21,162 | -0.06% | 9.1천 |
|---|
| 2026.07.20 | ₩21,162 | ₩21,256 | ₩21,162 | ₩21,175 | +0.06% | 1.1만 |
|---|
| 2026.07.17 | ₩21,108 | ₩21,296 | ₩21,108 | ₩21,122 | +0.06% | 7.9천 |
|---|
| 2026.07.16 | ₩21,108 | ₩21,243 | ₩21,108 | ₩21,189 | +0.38% | 4.4천 |
|---|
| 2026.07.15 | ₩21,162 | ₩21,267 | ₩21,162 | ₩21,222 | +0.29% | 6.9천 |
|---|
| 2026.07.14 | ₩21,175 | ₩21,310 | ₩21,135 | ₩21,175 | 0.00% | 1.5만 |
|---|
| 2026.07.13 | ₩21,256 | ₩21,323 | ₩21,175 | ₩21,175 | -0.38% | 1만 |
|---|
| 2026.07.10 | ₩21,417 | ₩21,428 | ₩21,374 | ₩21,374 | -0.20% | 3.1천 |
|---|
| 2026.07.09 | ₩21,417 | ₩21,591 | ₩21,417 | ₩21,430 | +0.06% | 1.1만 |
|---|
| 2026.07.08 | ₩21,403 | ₩21,578 | ₩21,377 | ₩21,471 | +0.31% | 1.2만 |
|---|
| 2026.07.07 | ₩21,377 | ₩21,596 | ₩21,377 | ₩21,578 | +0.94% | 1.1만 |
|---|
| 2026.07.06 | ₩21,310 | ₩21,551 | ₩21,310 | ₩21,511 | +0.94% | 9.5천 |
|---|
| 2026.07.02 | ₩21,283 | ₩21,444 | ₩21,283 | ₩21,363 | +0.38% | 6.7천 |
|---|
| 2026.07.01 | ₩21,202 | ₩21,323 | ₩21,202 | ₩21,323 | +0.57% | 8.5천 |
|---|
| 2026.06.30 | ₩21,082 | ₩21,323 | ₩21,082 | ₩21,202 | +0.57% | 7.8만 |
|---|
| 2026.06.29 | ₩21,202 | ₩21,222 | ₩21,082 | ₩21,122 | -0.38% | 1.4만 |
|---|
| 2026.06.26 | ₩21,055 | ₩21,214 | ₩21,012 | ₩21,041 | -0.06% | 1만 |
|---|
| 2026.06.25 | ₩21,175 | ₩21,336 | ₩21,122 | ₩21,215 | +0.19% | 1만 |
|---|
| 2026.06.24 | ₩21,350 | ₩21,350 | ₩21,135 | ₩21,269 | -0.38% | 1.1만 |
|---|
| 2026.06.23 | ₩21,296 | ₩21,471 | ₩21,189 | ₩21,274 | -0.10% | 1.2만 |
|---|
| 2026.06.22 | ₩21,471 | ₩21,564 | ₩21,323 | ₩21,343 | -0.59% | 2.1만 |
|---|
| 2026.06.18 | ₩21,538 | ₩21,557 | ₩21,471 | ₩21,511 | -0.12% | 1.1만 |
|---|
| 2026.06.17 | ₩21,417 | ₩21,551 | ₩21,417 | ₩21,551 | +0.63% | 1.3만 |
|---|
| 2026.06.16 | ₩21,524 | ₩21,524 | ₩21,405 | ₩21,470 | -0.25% | 1만 |
|---|
| 2026.06.15 | ₩21,336 | ₩21,524 | ₩21,256 | ₩21,524 | +0.88% | 3.4만 |
|---|
| 2026.06.12 | ₩21,631 | ₩21,643 | ₩21,471 | ₩21,511 | -0.56% | 3.1만 |
|---|
| 2026.06.11 | ₩21,336 | ₩21,578 | ₩21,310 | ₩21,564 | +1.07% | 6.7천 |
|---|
| 2026.06.10 | ₩21,363 | ₩21,445 | ₩21,350 | ₩21,363 | 0.00% | 1.8만 |
|---|
| 2026.06.09 | ₩21,403 | ₩21,437 | ₩21,269 | ₩21,377 | -0.13% | 1.2만 |
|---|
| 2026.06.08 | ₩21,403 | ₩21,538 | ₩21,390 | ₩21,403 | 0.00% | 7.4천 |
|---|
| 2026.06.05 | ₩21,457 | ₩21,524 | ₩21,390 | ₩21,418 | -0.18% | 8.1천 |
|---|
| 2026.06.04 | ₩21,457 | ₩21,591 | ₩21,457 | ₩21,494 | +0.17% | 6천 |
|---|
| 2026.06.03 | ₩21,551 | ₩21,551 | ₩21,457 | ₩21,471 | -0.37% | 1.6만 |
|---|
| 2026.06.02 | ₩21,578 | ₩21,578 | ₩21,457 | ₩21,524 | -0.25% | 8.1천 |
|---|
| 2026.06.01 | ₩21,336 | ₩21,564 | ₩21,336 | ₩21,484 | +0.69% | 4만 |
|---|
| 2026.05.29 | ₩21,618 | ₩21,618 | ₩21,336 | ₩21,336 | -1.30% | 3.6만 |
|---|
| 2026.05.28 | ₩21,551 | ₩21,618 | ₩21,487 | ₩21,524 | -0.12% | 1.2만 |
|---|
| 2026.05.27 | ₩21,551 | ₩21,578 | ₩21,310 | ₩21,484 | -0.31% | 4.7천 |
|---|
| 2026.05.26 | ₩21,471 | ₩21,497 | ₩21,296 | ₩21,468 | -0.01% | 4.8천 |
|---|
| 2026.05.22 | ₩21,403 | ₩21,403 | ₩21,310 | ₩21,357 | -0.22% | 5천 |
|---|
| 2026.05.21 | ₩21,283 | ₩21,385 | ₩21,216 | ₩21,296 | +0.06% | 7.5천 |
|---|
| 2026.05.20 | ₩21,363 | ₩21,390 | ₩21,276 | ₩21,390 | +0.13% | 4.4천 |
|---|
| 2026.05.19 | ₩21,336 | ₩21,430 | ₩21,269 | ₩21,345 | +0.04% | 1.1만 |
|---|
| 2026.05.18 | ₩21,471 | ₩21,555 | ₩21,390 | ₩21,391 | -0.37% | 7.2천 |
|---|
| 2026.05.15 | ₩21,538 | ₩21,551 | ₩21,457 | ₩21,477 | -0.28% | 6.7천 |
|---|
| 2026.05.14 | ₩21,658 | ₩21,779 | ₩21,591 | ₩21,752 | +0.43% | 7.5천 |
|---|
| 2026.05.13 | ₩21,819 | ₩21,819 | ₩21,605 | ₩21,658 | -0.74% | 9.6천 |
|---|
| 2026.05.12 | ₩21,819 | ₩21,833 | ₩21,727 | ₩21,816 | -0.02% | 6.8천 |
|---|
| 2026.05.11 | ₩21,792 | ₩21,833 | ₩21,699 | ₩21,833 | +0.18% | 9.4천 |
|---|
| 2026.05.08 | ₩21,685 | ₩21,769 | ₩21,685 | ₩21,739 | +0.25% | 7.6천 |
|---|
| 2026.05.07 | ₩21,752 | ₩21,846 | ₩21,658 | ₩21,699 | -0.25% | 5.8천 |
|---|
| 2026.05.06 | ₩21,699 | ₩21,859 | ₩21,699 | ₩21,752 | +0.25% | 6.3천 |
|---|
| 2026.05.05 | ₩21,725 | ₩21,859 | ₩21,658 | ₩21,725 | 0.00% | 8.7천 |
|---|
| 2026.05.04 | ₩21,725 | ₩21,924 | ₩21,672 | ₩21,699 | -0.12% | 1만 |
|---|
| 2026.05.01 | ₩21,699 | ₩21,993 | ₩21,699 | ₩21,806 | +0.49% | 6.3천 |
|---|
| 2026.04.30 | ₩21,766 | ₩21,779 | ₩21,719 | ₩21,766 | 0.00% | 6.1천 |
|---|
| 2026.04.29 | ₩21,806 | ₩21,806 | ₩21,658 | ₩21,698 | -0.49% | 1.1만 |
|---|
| 2026.04.28 | ₩21,712 | ₩21,806 | ₩21,712 | ₩21,752 | +0.19% | 4.7천 |
|---|
| 2026.04.27 | ₩21,994 | ₩21,994 | ₩21,792 | ₩21,792 | -0.91% | 8.4천 |
|---|
| 2026.04.24 | ₩21,913 | ₩21,995 | ₩21,806 | ₩21,994 | +0.37% | 4.3천 |
|---|
| 2026.04.23 | ₩21,779 | ₩21,913 | ₩21,779 | ₩21,913 | +0.62% | 9.5천 |
|---|
| 2026.04.22 | ₩21,873 | ₩21,900 | ₩21,779 | ₩21,779 | -0.43% | 4.7천 |
|---|
| 2026.04.21 | ₩21,940 | ₩21,940 | ₩21,739 | ₩21,786 | -0.70% | 9.1천 |
|---|
| 2026.04.20 | ₩21,861 | ₩21,913 | ₩21,806 | ₩21,850 | -0.05% | 1.1만 |
|---|
| 2026.04.17 | ₩21,819 | ₩21,886 | ₩21,752 | ₩21,886 | +0.31% | 5.8천 |
|---|
| 2026.04.16 | ₩21,913 | ₩21,913 | ₩21,725 | ₩21,725 | -0.86% | 6.2천 |
|---|
| 2026.04.15 | ₩21,754 | ₩21,913 | ₩21,754 | ₩21,853 | +0.46% | 2.9천 |
|---|
| 2026.04.14 | ₩21,685 | ₩21,953 | ₩21,685 | ₩21,859 | +0.80% | 1.7만 |
|---|
| 2026.04.13 | ₩21,471 | ₩21,712 | ₩21,471 | ₩21,672 | +0.94% | 4.4천 |
|---|
| 2026.04.10 | ₩21,497 | ₩21,639 | ₩21,497 | ₩21,591 | +0.44% | 6.2천 |
|---|
| 2026.04.09 | ₩21,377 | ₩21,658 | ₩21,377 | ₩21,658 | +1.32% | 1.4만 |
|---|
| 2026.04.08 | ₩21,417 | ₩21,471 | ₩21,350 | ₩21,430 | +0.06% | 0 |
|---|
| 2026.04.07 | ₩21,095 | ₩21,229 | ₩21,068 | ₩21,135 | +0.19% | 3만 |
|---|
| 2026.04.06 | ₩21,041 | ₩21,229 | ₩21,041 | ₩21,135 | +0.45% | 8.5천 |
|---|
| 2026.04.02 | ₩21,068 | ₩21,162 | ₩21,022 | ₩21,142 | +0.35% | 9.7천 |
|---|
| 2026.04.01 | ₩21,021 | ₩21,149 | ₩21,015 | ₩21,068 | +0.22% | 1.4만 |
|---|
| 2026.03.31 | ₩21,108 | ₩21,229 | ₩20,988 | ₩20,988 | -0.57% | 7.5만 |
|---|
| 2026.03.30 | ₩21,377 | ₩21,377 | ₩21,108 | ₩21,162 | -1.00% | 1.4만 |
|---|
| 2026.03.27 | ₩21,403 | ₩21,403 | ₩21,095 | ₩21,196 | -0.97% | 8.9천 |
|---|
| 2026.03.26 | ₩21,538 | ₩21,538 | ₩21,202 | ₩21,269 | -1.25% | 10.8만 |
|---|
| 2026.03.25 | ₩21,430 | ₩21,591 | ₩21,296 | ₩21,511 | +0.38% | 1만 |
|---|
| 2026.03.24 | ₩21,234 | ₩21,668 | ₩21,234 | ₩21,243 | +0.04% | 1.2만 |
|---|
| 2026.03.23 | ₩21,484 | ₩21,591 | ₩21,336 | ₩21,444 | -0.19% | 6.7천 |
|---|
| 2026.03.20 | ₩21,564 | ₩21,564 | ₩21,256 | ₩21,377 | -0.87% | 7.1천 |
|---|
| 2026.03.19 | ₩21,564 | ₩21,618 | ₩21,471 | ₩21,618 | +0.25% | 7.8천 |
|---|
| 2026.03.18 | ₩21,658 | ₩21,699 | ₩21,579 | ₩21,591 | -0.31% | 3.7천 |
|---|
| 2026.03.17 | ₩21,685 | ₩21,819 | ₩21,685 | ₩21,752 | +0.31% | 8천 |
|---|
| 2026.03.16 | ₩21,739 | ₩21,873 | ₩21,685 | ₩21,685 | -0.25% | 7천 |
|---|
| 2026.03.13 | ₩22,128 | ₩22,262 | ₩22,021 | ₩22,021 | -0.48% | 5.1천 |
|---|
| 2026.03.12 | ₩22,208 | ₩22,289 | ₩22,128 | ₩22,262 | +0.24% | 5.1천 |
|---|
| 2026.03.11 | ₩22,208 | ₩22,342 | ₩22,141 | ₩22,208 | 0.00% | 3천 |
|---|
| 2026.03.10 | ₩22,342 | ₩22,342 | ₩22,208 | ₩22,210 | -0.59% | 9.6천 |
|---|
| 2026.03.09 | ₩22,248 | ₩22,396 | ₩22,130 | ₩22,208 | -0.18% | 27 |
|---|
| 2026.03.06 | ₩22,342 | ₩22,476 | ₩22,262 | ₩22,396 | +0.24% | 27 |
|---|
| 2026.03.05 | ₩22,302 | ₩22,503 | ₩22,302 | ₩22,423 | +0.54% | 27 |
|---|
| 2026.03.04 | ₩22,208 | ₩22,503 | ₩22,208 | ₩22,503 | +1.33% | 27 |
|---|
| 2026.03.03 | ₩22,329 | ₩22,342 | ₩22,176 | ₩22,315 | -0.06% | 27 |
|---|
| 2026.03.02 | ₩22,463 | ₩22,501 | ₩22,329 | ₩22,356 | -0.48% | 27 |
|---|
| 2026.02.27 | ₩22,369 | ₩22,584 | ₩22,346 | ₩22,503 | +0.60% | 27 |
|---|
| 2026.02.26 | ₩22,436 | ₩22,577 | ₩22,436 | ₩22,476 | +0.18% | 4.3천 |
|---|
| 2026.02.25 | ₩22,610 | ₩22,610 | ₩22,436 | ₩22,470 | -0.62% | 27 |
|---|
| 2026.02.24 | ₩22,570 | ₩22,610 | ₩22,436 | ₩22,523 | -0.21% | 27 |
|---|
| 2026.02.23 | ₩22,651 | ₩22,651 | ₩22,436 | ₩22,530 | -0.53% | 27 |
|---|
| 2026.02.20 | ₩22,597 | ₩22,651 | ₩22,530 | ₩22,530 | -0.30% | 6.9천 |
|---|
| 2026.02.19 | ₩22,369 | ₩22,651 | ₩22,369 | ₩22,649 | +1.25% | 4.4천 |
|---|
| 2026.02.18 | ₩22,530 | ₩22,651 | ₩22,476 | ₩22,476 | -0.24% | 3.6천 |
|---|
| 2026.02.17 | ₩22,342 | ₩22,584 | ₩22,329 | ₩22,570 | +1.02% | 1.3만 |
|---|
| 2026.02.13 | ₩22,208 | ₩22,329 | ₩22,208 | ₩22,329 | +0.54% | 6천 |
|---|
| 2026.02.12 | ₩22,329 | ₩22,356 | ₩22,208 | ₩22,209 | -0.53% | 3.8천 |
|---|
| 2026.02.11 | ₩22,235 | ₩22,262 | ₩22,128 | ₩22,248 | +0.06% | 6.2천 |
|---|
| 2026.02.10 | ₩22,275 | ₩22,275 | ₩22,114 | ₩22,222 | -0.24% | 6.2천 |
|---|
| 2026.02.09 | ₩22,128 | ₩22,215 | ₩22,101 | ₩22,101 | -0.12% | 6.1천 |
|---|
| 2026.02.06 | ₩22,154 | ₩22,215 | ₩22,154 | ₩22,181 | +0.12% | 1.3만 |
|---|
| 2026.02.05 | ₩22,262 | ₩22,262 | ₩22,061 | ₩22,141 | -0.54% | 1.2만 |
|---|
| 2026.02.04 | ₩22,262 | ₩22,369 | ₩22,195 | ₩22,248 | -0.06% | 9.5천 |
|---|
| 2026.02.03 | ₩22,436 | ₩22,510 | ₩22,289 | ₩22,289 | -0.66% | 5.5천 |
|---|
| 2026.02.02 | ₩22,530 | ₩22,584 | ₩22,436 | ₩22,490 | -0.18% | 1.1만 |
|---|
| 2026.01.30 | ₩22,570 | ₩22,584 | ₩22,396 | ₩22,583 | +0.06% | 9.3천 |
|---|
| 2026.01.29 | ₩22,677 | ₩22,677 | ₩22,450 | ₩22,517 | -0.71% | 1.1만 |
|---|
| 2026.01.28 | ₩22,731 | ₩22,731 | ₩22,557 | ₩22,557 | -0.77% | 5.2천 |
|---|
| 2026.01.27 | ₩22,664 | ₩22,730 | ₩22,610 | ₩22,677 | +0.06% | 4.1천 |
|---|
| 2026.01.26 | ₩22,637 | ₩22,691 | ₩22,590 | ₩22,664 | +0.12% | 8.2천 |
|---|
| 2026.01.23 | ₩22,423 | ₩22,610 | ₩22,383 | ₩22,543 | +0.54% | 6.8천 |
|---|
| 2026.01.22 | ₩22,450 | ₩22,503 | ₩22,326 | ₩22,490 | +0.18% | 1.9만 |
|---|
| 2026.01.21 | ₩22,248 | ₩22,423 | ₩22,235 | ₩22,329 | +0.36% | 9.5천 |
|---|
| 2026.01.20 | ₩22,208 | ₩22,434 | ₩22,128 | ₩22,342 | +0.60% | 1.8만 |
|---|
| 2026.01.16 | ₩22,584 | ₩22,610 | ₩22,409 | ₩22,450 | -0.59% | 6.1천 |
|---|
| 2026.01.15 | ₩22,517 | ₩22,614 | ₩22,476 | ₩22,543 | +0.12% | 4.8천 |
|---|
| 2026.01.14 | ₩22,396 | ₩22,490 | ₩22,396 | ₩22,476 | +0.36% | 9천 |
|---|
| 2026.01.13 | ₩22,382 | ₩22,429 | ₩22,235 | ₩22,396 | +0.06% | 6.7천 |
|---|
| 2026.01.12 | ₩22,289 | ₩22,369 | ₩22,235 | ₩22,302 | +0.06% | 1.1만 |
|---|
| 2026.01.09 | ₩22,195 | ₩22,329 | ₩22,195 | ₩22,289 | +0.42% | 8.2천 |
|---|
| 2026.01.08 | ₩22,289 | ₩22,359 | ₩22,222 | ₩22,235 | -0.24% | 5.5천 |
|---|
| 2026.01.07 | ₩22,315 | ₩22,356 | ₩22,248 | ₩22,302 | -0.06% | 2.7천 |
|---|
| 2026.01.06 | ₩22,329 | ₩22,329 | ₩22,141 | ₩22,259 | -0.31% | 9.4천 |
|---|
| 2026.01.05 | ₩22,195 | ₩22,490 | ₩22,195 | ₩22,248 | +0.24% | 1.5만 |
|---|
| 2026.01.02 | ₩22,161 | ₩22,396 | ₩22,034 | ₩22,195 | +0.15% | 4.6천 |
|---|
| 2025.12.31 | ₩22,020 | ₩22,061 | ₩21,873 | ₩21,980 | -0.18% | 3.2만 |
|---|
| 2025.12.30 | ₩22,101 | ₩22,101 | ₩21,926 | ₩22,007 | -0.42% | 1.3만 |
|---|
| 2025.12.29 | ₩21,994 | ₩22,128 | ₩21,994 | ₩21,994 | 0.00% | 8.5천 |
|---|
| 2025.12.26 | ₩22,195 | ₩22,195 | ₩22,007 | ₩22,007 | -0.85% | 4.1천 |
|---|
| 2025.12.24 | ₩22,007 | ₩22,195 | ₩21,980 | ₩22,154 | +0.67% | 3.9천 |
|---|
| 2025.12.23 | ₩22,034 | ₩22,154 | ₩22,007 | ₩22,007 | -0.12% | 8.9천 |
|---|
| 2025.12.22 | ₩22,262 | ₩22,262 | ₩22,061 | ₩22,154 | -0.48% | 8.5천 |
|---|
| 2025.12.19 | ₩22,087 | ₩22,302 | ₩22,087 | ₩22,168 | +0.36% | 8.5천 |
|---|
| 2025.12.18 | ₩22,168 | ₩22,396 | ₩22,168 | ₩22,195 | +0.12% | 9.3천 |
|---|
| 2025.12.17 | ₩22,128 | ₩22,248 | ₩22,047 | ₩22,168 | +0.18% | 2.6만 |
|---|
| 2025.12.16 | ₩22,168 | ₩22,329 | ₩22,114 | ₩22,248 | +0.36% | 5.9천 |
|---|
| 2025.12.15 | ₩22,396 | ₩22,423 | ₩22,141 | ₩22,202 | -0.86% | 1만 |
|---|
| 2025.12.12 | ₩22,436 | ₩22,610 | ₩22,423 | ₩22,597 | +0.72% | 1.5만 |
|---|
| 2025.12.11 | ₩22,356 | ₩22,637 | ₩22,356 | ₩22,597 | +1.08% | 7.7천 |
|---|
| 2025.12.10 | ₩22,396 | ₩22,470 | ₩22,262 | ₩22,423 | +0.12% | 1.5만 |
|---|
| 2025.12.09 | ₩22,302 | ₩22,356 | ₩22,289 | ₩22,289 | -0.06% | 1만 |
|---|
| 2025.12.08 | ₩22,436 | ₩22,517 | ₩22,289 | ₩22,369 | -0.30% | 1.5만 |
|---|
| 2025.12.05 | ₩22,396 | ₩22,543 | ₩22,396 | ₩22,517 | +0.54% | 1.6만 |
|---|
| 2025.12.04 | ₩22,530 | ₩22,557 | ₩22,423 | ₩22,423 | -0.48% | 9.6천 |
|---|
| 2025.12.03 | ₩22,517 | ₩22,624 | ₩22,423 | ₩22,530 | +0.06% | 8.2천 |
|---|
| 2025.12.02 | ₩22,396 | ₩22,617 | ₩22,369 | ₩22,423 | +0.12% | 8.6천 |
|---|
| 2025.12.01 | ₩22,382 | ₩22,664 | ₩22,356 | ₩22,423 | +0.18% | 5.2천 |
|---|
| 2025.11.28 | ₩22,610 | ₩22,667 | ₩22,516 | ₩22,516 | -0.42% | 4천 |
|---|
| 2025.11.26 | ₩22,557 | ₩22,664 | ₩22,490 | ₩22,624 | +0.30% | 6.4천 |
|---|
| 2025.11.25 | ₩22,610 | ₩22,651 | ₩22,446 | ₩22,557 | -0.24% | 1.1만 |
|---|
| 2025.11.24 | ₩22,382 | ₩22,637 | ₩22,342 | ₩22,463 | +0.36% | 5.8천 |
|---|
| 2025.11.21 | ₩22,262 | ₩22,500 | ₩22,222 | ₩22,369 | +0.48% | 8.2천 |
|---|
| 2025.11.20 | ₩22,503 | ₩22,503 | ₩22,168 | ₩22,181 | -1.43% | 9.3천 |
|---|
| 2025.11.19 | ₩22,396 | ₩22,396 | ₩22,235 | ₩22,342 | -0.24% | 1.5만 |
|---|
| 2025.11.18 | ₩22,262 | ₩22,517 | ₩22,262 | ₩22,369 | +0.48% | 2.5만 |
|---|
| 2025.11.17 | ₩22,503 | ₩22,718 | ₩22,235 | ₩22,262 | -1.07% | 5.6만 |
|---|
| 2025.11.14 | ₩22,718 | ₩22,731 | ₩22,436 | ₩22,517 | -0.89% | 1.6만 |
|---|
| 2025.11.13 | ₩22,865 | ₩22,865 | ₩22,543 | ₩22,584 | -1.23% | 1.5만 |
|---|
| 2025.11.12 | ₩22,852 | ₩22,932 | ₩22,825 | ₩22,825 | -0.12% | 1.8만 |
|---|
| 2025.11.11 | ₩22,986 | ₩22,986 | ₩22,826 | ₩22,852 | -0.58% | 6.5천 |
|---|
| 2025.11.10 | ₩22,731 | ₩22,973 | ₩22,731 | ₩22,919 | +0.83% | 8.4천 |
|---|
| 2025.11.07 | ₩22,932 | ₩22,932 | ₩22,704 | ₩22,731 | -0.88% | 8.2천 |
|---|
| 2025.11.06 | ₩23,066 | ₩23,066 | ₩22,825 | ₩22,825 | -1.05% | 6.5천 |
|---|
| 2025.11.05 | ₩22,999 | ₩22,999 | ₩22,852 | ₩22,892 | -0.47% | 6.8천 |
|---|
| 2025.11.04 | ₩22,999 | ₩23,026 | ₩22,825 | ₩22,825 | -0.76% | 1만 |
|---|
| 2025.11.03 | ₩23,026 | ₩23,201 | ₩22,959 | ₩23,066 | +0.17% | 5.5천 |
|---|
| 2025.10.31 | ₩23,335 | ₩23,335 | ₩23,110 | ₩23,147 | -0.80% | 1.1만 |
|---|
| 2025.10.30 | ₩23,522 | ₩23,527 | ₩23,241 | ₩23,259 | -1.12% | 4.9천 |
|---|
| 2025.10.29 | ₩23,576 | ₩23,656 | ₩23,388 | ₩23,489 | -0.37% | 1.5만 |
|---|
| 2025.10.28 | ₩23,549 | ₩23,750 | ₩23,469 | ₩23,469 | -0.34% | 1.1만 |
|---|
| 2025.10.27 | ₩23,563 | ₩23,831 | ₩23,536 | ₩23,536 | -0.11% | 1.1만 |
|---|
| 2025.10.24 | ₩23,697 | ₩23,777 | ₩23,544 | ₩23,704 | +0.03% | 5천 |
|---|
| 2025.10.23 | ₩23,616 | ₩23,697 | ₩23,482 | ₩23,683 | +0.28% | 6.7천 |
|---|
| 2025.10.22 | ₩23,576 | ₩23,683 | ₩23,576 | ₩23,603 | +0.11% | 7.7천 |
|---|
| 2025.10.21 | ₩23,549 | ₩23,724 | ₩23,549 | ₩23,683 | +0.57% | 1만 |
|---|
| 2025.10.20 | ₩23,670 | ₩23,670 | ₩23,482 | ₩23,549 | -0.51% | 9.5천 |
|---|
| 2025.10.17 | ₩23,630 | ₩23,630 | ₩23,375 | ₩23,521 | -0.46% | 1.4만 |
|---|
| 2025.10.16 | ₩23,491 | ₩23,576 | ₩23,402 | ₩23,536 | +0.19% | 5.1천 |
|---|
| 2025.10.15 | ₩23,442 | ₩23,522 | ₩23,187 | ₩23,509 | +0.29% | 8.8천 |
|---|
| 2025.10.14 | ₩23,254 | ₩23,361 | ₩23,147 | ₩23,335 | +0.35% | 6.2천 |
|---|
| 2025.10.13 | ₩23,294 | ₩23,294 | ₩23,050 | ₩23,237 | -0.25% | 2.9천 |
|---|
| 2025.10.10 | ₩23,522 | ₩23,707 | ₩23,093 | ₩23,093 | -1.82% | 1.5만 |
|---|
