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 | ₩19,353 | ₩19,206 | ₩19,353 | +0.77% | 1.8만 |
| 2026.10.08 | ₩19,232 | ₩19,373 | ₩19,152 | ₩19,230 | -0.01% | 2.4만 |
| 2026.10.07 | ₩19,219 | ₩19,396 | ₩19,122 | ₩19,219 | +0.00% | 2.2만 |
| 2026.10.06 | ₩19,125 | ₩19,571 | ₩19,125 | ₩19,393 | +1.40% | 1.2만 |
| 2026.10.05 | ₩19,132 | ₩19,460 | ₩19,132 | ₩19,286 | +0.81% | 2.5만 |
| 2026.10.02 | ₩19,702 | ₩20,039 | ₩18,937 | ₩19,393 | -1.57% | 3만 |
| 2026.10.01 | ₩19,621 | ₩19,621 | ₩19,259 | ₩19,540 | -0.41% | 2.7만 |
| 2026.09.30 | ₩19,219 | ₩19,849 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,742 |
| +2.72% |
| 2.7만 |
| 2026.09.29 | ₩19,313 | ₩19,628 | ₩19,018 | ₩19,152 | -0.83% | 3.7만 |
|---|
| 2026.09.28 | ₩19,594 | ₩19,691 | ₩19,447 | ₩19,447 | -0.75% | 1.6만 |
|---|
| 2026.09.25 | ₩19,541 | ₩19,715 | ₩19,447 | ₩19,501 | -0.21% | 1.1만 |
|---|
| 2026.09.24 | ₩19,474 | ₩19,822 | ₩19,474 | ₩19,607 | +0.68% | 1.9만 |
|---|
| 2026.09.23 | ₩19,702 | ₩19,983 | ₩19,380 | ₩19,527 | -0.88% | 3.3만 |
|---|
| 2026.09.22 | ₩19,836 | ₩19,836 | ₩19,688 | ₩19,836 | 0.00% | 3.8만 |
|---|
| 2026.09.21 | ₩19,849 | ₩19,997 | ₩19,662 | ₩19,742 | -0.54% | 2.7만 |
|---|
| 2026.09.18 | ₩19,796 | ₩19,896 | ₩19,742 | ₩19,829 | +0.17% | 1.8만 |
|---|
| 2026.09.17 | ₩19,755 | ₩19,890 | ₩19,729 | ₩19,869 | +0.57% | 2.1만 |
|---|
| 2026.09.16 | ₩19,527 | ₩19,903 | ₩19,527 | ₩19,688 | +0.82% | 2.3만 |
|---|
| 2026.09.15 | ₩19,742 | ₩19,876 | ₩19,501 | ₩19,662 | -0.41% | 5.8만 |
|---|
| 2026.09.14 | ₩20,198 | ₩20,305 | ₩20,131 | ₩20,185 | -0.07% | 1.4만 |
|---|
| 2026.09.11 | ₩20,305 | ₩20,425 | ₩20,198 | ₩20,245 | -0.30% | 2.1만 |
|---|
| 2026.09.10 | ₩20,265 | ₩20,555 | ₩20,131 | ₩20,285 | +0.10% | 8.9만 |
|---|
| 2026.09.09 | ₩20,319 | ₩20,459 | ₩20,198 | ₩20,265 | -0.26% | 4.9만 |
|---|
| 2026.09.08 | ₩20,225 | ₩20,370 | ₩20,225 | ₩20,319 | +0.46% | 1.3만 |
|---|
| 2026.09.04 | ₩20,185 | ₩20,748 | ₩20,185 | ₩20,265 | +0.40% | 1.3만 |
|---|
| 2026.09.03 | ₩20,359 | ₩20,580 | ₩20,265 | ₩20,280 | -0.39% | 2.3만 |
|---|
| 2026.09.02 | ₩20,761 | ₩20,761 | ₩20,332 | ₩20,359 | -1.94% | 2.1만 |
|---|
| 2026.09.01 | ₩20,433 | ₩20,466 | ₩20,366 | ₩20,399 | -0.16% | 1.5만 |
|---|
| 2026.08.31 | ₩20,520 | ₩20,634 | ₩20,305 | ₩20,480 | -0.20% | 1.4만 |
|---|
| 2026.08.28 | ₩20,708 | ₩20,842 | ₩20,647 | ₩20,647 | -0.29% | 1.1만 |
|---|
| 2026.08.27 | ₩20,815 | ₩21,097 | ₩20,655 | ₩20,788 | -0.13% | 7.3천 |
|---|
| 2026.08.26 | ₩20,694 | ₩20,788 | ₩20,654 | ₩20,714 | +0.10% | 1.8만 |
|---|
| 2026.08.25 | ₩20,641 | ₩20,848 | ₩20,641 | ₩20,694 | +0.26% | 1.3만 |
|---|
| 2026.08.24 | ₩20,520 | ₩20,600 | ₩20,493 | ₩20,587 | +0.33% | 2.3만 |
|---|
| 2026.08.21 | ₩20,520 | ₩20,600 | ₩20,506 | ₩20,506 | -0.07% | 9.2천 |
|---|
| 2026.08.20 | ₩20,681 | ₩20,922 | ₩20,600 | ₩20,641 | -0.19% | 1.5만 |
|---|
| 2026.08.19 | ₩20,694 | ₩20,855 | ₩20,600 | ₩20,694 | 0.00% | 2.5만 |
|---|
| 2026.08.18 | ₩20,899 | ₩20,899 | ₩20,533 | ₩20,587 | -1.49% | 3만 |
|---|
| 2026.08.17 | ₩20,976 | ₩21,056 | ₩20,869 | ₩20,869 | -0.51% | 1.4만 |
|---|
| 2026.08.14 | ₩20,976 | ₩21,046 | ₩20,976 | ₩21,016 | +0.19% | 45.5만 |
|---|
| 2026.08.13 | ₩20,976 | ₩21,095 | ₩20,976 | ₩21,043 | +0.32% | 8.7천 |
|---|
| 2026.08.12 | ₩21,003 | ₩21,063 | ₩20,962 | ₩20,976 | -0.13% | 1.5만 |
|---|
| 2026.08.11 | ₩20,976 | ₩21,030 | ₩20,922 | ₩20,984 | +0.04% | 1.1만 |
|---|
| 2026.08.10 | ₩21,164 | ₩21,164 | ₩20,976 | ₩21,016 | -0.70% | 1.6만 |
|---|
| 2026.08.07 | ₩21,056 | ₩21,164 | ₩21,043 | ₩21,070 | +0.06% | 8.4천 |
|---|
| 2026.08.06 | ₩21,123 | ₩21,204 | ₩21,016 | ₩21,030 | -0.44% | 1.6만 |
|---|
| 2026.08.05 | ₩21,351 | ₩21,351 | ₩21,137 | ₩21,217 | -0.63% | 1.3만 |
|---|
| 2026.08.04 | ₩21,432 | ₩21,432 | ₩21,244 | ₩21,244 | -0.88% | 9.9천 |
|---|
| 2026.08.03 | ₩21,365 | ₩21,539 | ₩21,298 | ₩21,325 | -0.19% | 1.9만 |
|---|
| 2026.07.31 | ₩21,043 | ₩21,392 | ₩21,034 | ₩21,392 | +1.66% | 3.8만 |
|---|
| 2026.07.30 | ₩21,003 | ₩21,204 | ₩21,003 | ₩21,204 | +0.96% | 6.3천 |
|---|
| 2026.07.29 | ₩21,043 | ₩21,164 | ₩20,976 | ₩21,123 | +0.38% | 1.2만 |
|---|
| 2026.07.28 | ₩21,083 | ₩21,231 | ₩21,078 | ₩21,164 | +0.38% | 1.2만 |
|---|
| 2026.07.27 | ₩21,110 | ₩21,203 | ₩20,989 | ₩21,073 | -0.18% | 8.9천 |
|---|
| 2026.07.24 | ₩20,989 | ₩21,056 | ₩20,962 | ₩21,046 | +0.27% | 1.4만 |
|---|
| 2026.07.23 | ₩21,070 | ₩21,144 | ₩20,949 | ₩21,030 | -0.19% | 1.5만 |
|---|
| 2026.07.22 | ₩21,097 | ₩21,258 | ₩21,097 | ₩21,244 | +0.70% | 4.2천 |
|---|
| 2026.07.21 | ₩21,177 | ₩21,177 | ₩21,123 | ₩21,164 | -0.06% | 9.1천 |
|---|
| 2026.07.20 | ₩21,164 | ₩21,258 | ₩21,164 | ₩21,177 | +0.06% | 1.1만 |
|---|
| 2026.07.17 | ₩21,110 | ₩21,298 | ₩21,110 | ₩21,123 | +0.06% | 7.9천 |
|---|
| 2026.07.16 | ₩21,110 | ₩21,244 | ₩21,110 | ₩21,190 | +0.38% | 4.4천 |
|---|
| 2026.07.15 | ₩21,164 | ₩21,268 | ₩21,164 | ₩21,224 | +0.29% | 6.9천 |
|---|
| 2026.07.14 | ₩21,177 | ₩21,311 | ₩21,137 | ₩21,177 | 0.00% | 1.5만 |
|---|
| 2026.07.13 | ₩21,258 | ₩21,325 | ₩21,177 | ₩21,177 | -0.38% | 1만 |
|---|
| 2026.07.10 | ₩21,418 | ₩21,429 | ₩21,376 | ₩21,376 | -0.20% | 3.1천 |
|---|
| 2026.07.09 | ₩21,418 | ₩21,593 | ₩21,418 | ₩21,432 | +0.06% | 1.1만 |
|---|
| 2026.07.08 | ₩21,405 | ₩21,579 | ₩21,378 | ₩21,472 | +0.31% | 1.2만 |
|---|
| 2026.07.07 | ₩21,378 | ₩21,597 | ₩21,378 | ₩21,579 | +0.94% | 1.1만 |
|---|
| 2026.07.06 | ₩21,311 | ₩21,553 | ₩21,311 | ₩21,512 | +0.94% | 9.5천 |
|---|
| 2026.07.02 | ₩21,284 | ₩21,445 | ₩21,284 | ₩21,365 | +0.38% | 6.7천 |
|---|
| 2026.07.01 | ₩21,204 | ₩21,325 | ₩21,204 | ₩21,325 | +0.57% | 8.5천 |
|---|
| 2026.06.30 | ₩21,083 | ₩21,325 | ₩21,083 | ₩21,204 | +0.57% | 7.8만 |
|---|
| 2026.06.29 | ₩21,204 | ₩21,224 | ₩21,083 | ₩21,123 | -0.38% | 1.4만 |
|---|
| 2026.06.26 | ₩21,056 | ₩21,216 | ₩21,013 | ₩21,043 | -0.06% | 1만 |
|---|
| 2026.06.25 | ₩21,177 | ₩21,338 | ₩21,123 | ₩21,217 | +0.19% | 1만 |
|---|
| 2026.06.24 | ₩21,351 | ₩21,351 | ₩21,137 | ₩21,271 | -0.38% | 1.1만 |
|---|
| 2026.06.23 | ₩21,298 | ₩21,472 | ₩21,190 | ₩21,276 | -0.10% | 1.2만 |
|---|
| 2026.06.22 | ₩21,472 | ₩21,566 | ₩21,325 | ₩21,345 | -0.59% | 2.1만 |
|---|
| 2026.06.18 | ₩21,539 | ₩21,559 | ₩21,472 | ₩21,512 | -0.12% | 1.1만 |
|---|
| 2026.06.17 | ₩21,418 | ₩21,552 | ₩21,418 | ₩21,552 | +0.63% | 1.3만 |
|---|
| 2026.06.16 | ₩21,526 | ₩21,526 | ₩21,407 | ₩21,472 | -0.25% | 1만 |
|---|
| 2026.06.15 | ₩21,338 | ₩21,526 | ₩21,258 | ₩21,526 | +0.88% | 3.4만 |
|---|
| 2026.06.12 | ₩21,633 | ₩21,645 | ₩21,472 | ₩21,512 | -0.56% | 3.1만 |
|---|
| 2026.06.11 | ₩21,338 | ₩21,579 | ₩21,311 | ₩21,566 | +1.07% | 6.7천 |
|---|
| 2026.06.10 | ₩21,365 | ₩21,447 | ₩21,351 | ₩21,365 | 0.00% | 1.8만 |
|---|
| 2026.06.09 | ₩21,405 | ₩21,439 | ₩21,271 | ₩21,378 | -0.13% | 1.2만 |
|---|
| 2026.06.08 | ₩21,405 | ₩21,539 | ₩21,392 | ₩21,405 | 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 | ₩21,495 | +0.17% | 6천 |
|---|
| 2026.06.03 | ₩21,553 | ₩21,553 | ₩21,459 | ₩21,472 | -0.37% | 1.6만 |
|---|
| 2026.06.02 | ₩21,579 | ₩21,579 | ₩21,459 | ₩21,526 | -0.25% | 8.1천 |
|---|
| 2026.06.01 | ₩21,338 | ₩21,566 | ₩21,338 | ₩21,486 | +0.69% | 4만 |
|---|
| 2026.05.29 | ₩21,620 | ₩21,620 | ₩21,338 | ₩21,338 | -1.30% | 3.6만 |
|---|
| 2026.05.28 | ₩21,553 | ₩21,620 | ₩21,489 | ₩21,526 | -0.12% | 1.2만 |
|---|
| 2026.05.27 | ₩21,553 | ₩21,579 | ₩21,311 | ₩21,486 | -0.31% | 4.7천 |
|---|
| 2026.05.26 | ₩21,472 | ₩21,499 | ₩21,298 | ₩21,470 | -0.01% | 4.8천 |
|---|
| 2026.05.22 | ₩21,405 | ₩21,405 | ₩21,311 | ₩21,358 | -0.22% | 5천 |
|---|
| 2026.05.21 | ₩21,284 | ₩21,387 | ₩21,217 | ₩21,298 | +0.06% | 7.5천 |
|---|
| 2026.05.20 | ₩21,365 | ₩21,392 | ₩21,278 | ₩21,392 | +0.13% | 4.4천 |
|---|
| 2026.05.19 | ₩21,338 | ₩21,432 | ₩21,271 | ₩21,346 | +0.04% | 1.1만 |
|---|
| 2026.05.18 | ₩21,472 | ₩21,557 | ₩21,392 | ₩21,392 | -0.37% | 7.2천 |
|---|
| 2026.05.15 | ₩21,539 | ₩21,553 | ₩21,459 | ₩21,479 | -0.28% | 6.7천 |
|---|
| 2026.05.14 | ₩21,660 | ₩21,781 | ₩21,593 | ₩21,754 | +0.43% | 7.5천 |
|---|
| 2026.05.13 | ₩21,821 | ₩21,821 | ₩21,606 | ₩21,660 | -0.74% | 9.6천 |
|---|
| 2026.05.12 | ₩21,821 | ₩21,834 | ₩21,729 | ₩21,817 | -0.02% | 6.8천 |
|---|
| 2026.05.11 | ₩21,794 | ₩21,834 | ₩21,700 | ₩21,834 | +0.18% | 9.4천 |
|---|
| 2026.05.08 | ₩21,687 | ₩21,771 | ₩21,687 | ₩21,740 | +0.25% | 7.6천 |
|---|
| 2026.05.07 | ₩21,754 | ₩21,848 | ₩21,660 | ₩21,700 | -0.25% | 5.8천 |
|---|
| 2026.05.06 | ₩21,700 | ₩21,861 | ₩21,700 | ₩21,754 | +0.25% | 6.3천 |
|---|
| 2026.05.05 | ₩21,727 | ₩21,861 | ₩21,660 | ₩21,727 | 0.00% | 8.7천 |
|---|
| 2026.05.04 | ₩21,727 | ₩21,926 | ₩21,673 | ₩21,700 | -0.12% | 1만 |
|---|
| 2026.05.01 | ₩21,700 | ₩21,995 | ₩21,700 | ₩21,807 | +0.49% | 6.3천 |
|---|
| 2026.04.30 | ₩21,767 | ₩21,780 | ₩21,720 | ₩21,767 | 0.00% | 6.1천 |
|---|
| 2026.04.29 | ₩21,807 | ₩21,807 | ₩21,660 | ₩21,700 | -0.49% | 1.1만 |
|---|
| 2026.04.28 | ₩21,714 | ₩21,807 | ₩21,714 | ₩21,754 | +0.19% | 4.7천 |
|---|
| 2026.04.27 | ₩21,995 | ₩21,995 | ₩21,794 | ₩21,794 | -0.91% | 8.4천 |
|---|
| 2026.04.24 | ₩21,915 | ₩21,997 | ₩21,807 | ₩21,995 | +0.37% | 4.3천 |
|---|
| 2026.04.23 | ₩21,781 | ₩21,915 | ₩21,781 | ₩21,915 | +0.62% | 9.5천 |
|---|
| 2026.04.22 | ₩21,874 | ₩21,901 | ₩21,781 | ₩21,781 | -0.43% | 4.7천 |
|---|
| 2026.04.21 | ₩21,942 | ₩21,942 | ₩21,740 | ₩21,787 | -0.70% | 9.1천 |
|---|
| 2026.04.20 | ₩21,863 | ₩21,915 | ₩21,807 | ₩21,852 | -0.05% | 1.1만 |
|---|
| 2026.04.17 | ₩21,821 | ₩21,888 | ₩21,754 | ₩21,888 | +0.31% | 5.8천 |
|---|
| 2026.04.16 | ₩21,915 | ₩21,915 | ₩21,727 | ₩21,727 | -0.86% | 6.2천 |
|---|
| 2026.04.15 | ₩21,755 | ₩21,914 | ₩21,755 | ₩21,854 | +0.46% | 2.9천 |
|---|
| 2026.04.14 | ₩21,687 | ₩21,955 | ₩21,687 | ₩21,861 | +0.80% | 1.7만 |
|---|
| 2026.04.13 | ₩21,472 | ₩21,713 | ₩21,472 | ₩21,673 | +0.94% | 4.4천 |
|---|
| 2026.04.10 | ₩21,499 | ₩21,640 | ₩21,499 | ₩21,593 | +0.44% | 6.2천 |
|---|
| 2026.04.09 | ₩21,378 | ₩21,660 | ₩21,378 | ₩21,660 | +1.32% | 1.4만 |
|---|
| 2026.04.08 | ₩21,418 | ₩21,472 | ₩21,351 | ₩21,432 | +0.06% | 0 |
|---|
| 2026.04.07 | ₩21,097 | ₩21,231 | ₩21,070 | ₩21,137 | +0.19% | 3만 |
|---|
| 2026.04.06 | ₩21,043 | ₩21,231 | ₩21,043 | ₩21,137 | +0.45% | 8.5천 |
|---|
| 2026.04.02 | ₩21,070 | ₩21,164 | ₩21,024 | ₩21,144 | +0.35% | 9.7천 |
|---|
| 2026.04.01 | ₩21,023 | ₩21,150 | ₩21,016 | ₩21,070 | +0.22% | 1.4만 |
|---|
| 2026.03.31 | ₩21,110 | ₩21,231 | ₩20,989 | ₩20,989 | -0.57% | 7.5만 |
|---|
| 2026.03.30 | ₩21,378 | ₩21,378 | ₩21,110 | ₩21,164 | -1.00% | 1.4만 |
|---|
| 2026.03.27 | ₩21,405 | ₩21,405 | ₩21,097 | ₩21,197 | -0.97% | 8.9천 |
|---|
| 2026.03.26 | ₩21,539 | ₩21,539 | ₩21,204 | ₩21,271 | -1.25% | 10.8만 |
|---|
| 2026.03.25 | ₩21,432 | ₩21,593 | ₩21,298 | ₩21,512 | +0.38% | 1만 |
|---|
| 2026.03.24 | ₩21,235 | ₩21,670 | ₩21,235 | ₩21,244 | +0.04% | 1.2만 |
|---|
| 2026.03.23 | ₩21,486 | ₩21,593 | ₩21,338 | ₩21,445 | -0.19% | 6.7천 |
|---|
| 2026.03.20 | ₩21,566 | ₩21,566 | ₩21,258 | ₩21,378 | -0.87% | 7.1천 |
|---|
| 2026.03.19 | ₩21,566 | ₩21,620 | ₩21,472 | ₩21,620 | +0.25% | 7.8천 |
|---|
| 2026.03.18 | ₩21,660 | ₩21,700 | ₩21,580 | ₩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 | ₩21,874 | ₩21,687 | ₩21,687 | -0.25% | 7천 |
|---|
| 2026.03.13 | ₩22,129 | ₩22,263 | ₩22,023 | ₩22,023 | -0.48% | 5.1천 |
|---|
| 2026.03.12 | ₩22,210 | ₩22,290 | ₩22,129 | ₩22,263 | +0.24% | 5.1천 |
|---|
| 2026.03.11 | ₩22,210 | ₩22,344 | ₩22,143 | ₩22,210 | 0.00% | 3천 |
|---|
| 2026.03.10 | ₩22,344 | ₩22,344 | ₩22,210 | ₩22,212 | -0.59% | 9.6천 |
|---|
| 2026.03.09 | ₩22,250 | ₩22,398 | ₩22,131 | ₩22,210 | -0.18% | 27 |
|---|
| 2026.03.06 | ₩22,344 | ₩22,478 | ₩22,263 | ₩22,398 | +0.24% | 27 |
|---|
| 2026.03.05 | ₩22,304 | ₩22,505 | ₩22,304 | ₩22,424 | +0.54% | 27 |
|---|
| 2026.03.04 | ₩22,210 | ₩22,505 | ₩22,210 | ₩22,505 | +1.33% | 27 |
|---|
| 2026.03.03 | ₩22,330 | ₩22,344 | ₩22,177 | ₩22,317 | -0.06% | 27 |
|---|
| 2026.03.02 | ₩22,465 | ₩22,503 | ₩22,330 | ₩22,357 | -0.48% | 27 |
|---|
| 2026.02.27 | ₩22,371 | ₩22,585 | ₩22,348 | ₩22,505 | +0.60% | 27 |
|---|
| 2026.02.26 | ₩22,438 | ₩22,578 | ₩22,438 | ₩22,478 | +0.18% | 4.3천 |
|---|
| 2026.02.25 | ₩22,612 | ₩22,612 | ₩22,438 | ₩22,471 | -0.62% | 27 |
|---|
| 2026.02.24 | ₩22,572 | ₩22,612 | ₩22,438 | ₩22,525 | -0.21% | 27 |
|---|
| 2026.02.23 | ₩22,652 | ₩22,652 | ₩22,438 | ₩22,532 | -0.53% | 27 |
|---|
| 2026.02.20 | ₩22,599 | ₩22,652 | ₩22,532 | ₩22,532 | -0.30% | 6.9천 |
|---|
| 2026.02.19 | ₩22,371 | ₩22,652 | ₩22,371 | ₩22,651 | +1.25% | 4.4천 |
|---|
| 2026.02.18 | ₩22,532 | ₩22,652 | ₩22,478 | ₩22,478 | -0.24% | 3.6천 |
|---|
| 2026.02.17 | ₩22,344 | ₩22,585 | ₩22,330 | ₩22,572 | +1.02% | 1.3만 |
|---|
| 2026.02.13 | ₩22,210 | ₩22,330 | ₩22,210 | ₩22,330 | +0.54% | 6천 |
|---|
| 2026.02.12 | ₩22,330 | ₩22,357 | ₩22,210 | ₩22,211 | -0.53% | 3.8천 |
|---|
| 2026.02.11 | ₩22,237 | ₩22,263 | ₩22,129 | ₩22,250 | +0.06% | 6.2천 |
|---|
| 2026.02.10 | ₩22,277 | ₩22,277 | ₩22,116 | ₩22,223 | -0.24% | 6.2천 |
|---|
| 2026.02.09 | ₩22,129 | ₩22,216 | ₩22,102 | ₩22,102 | -0.12% | 6.1천 |
|---|
| 2026.02.06 | ₩22,156 | ₩22,216 | ₩22,156 | ₩22,183 | +0.12% | 1.3만 |
|---|
| 2026.02.05 | ₩22,263 | ₩22,263 | ₩22,062 | ₩22,143 | -0.54% | 1.2만 |
|---|
| 2026.02.04 | ₩22,263 | ₩22,371 | ₩22,196 | ₩22,250 | -0.06% | 9.5천 |
|---|
| 2026.02.03 | ₩22,438 | ₩22,512 | ₩22,290 | ₩22,290 | -0.66% | 5.5천 |
|---|
| 2026.02.02 | ₩22,532 | ₩22,585 | ₩22,438 | ₩22,491 | -0.18% | 1.1만 |
|---|
| 2026.01.30 | ₩22,572 | ₩22,585 | ₩22,398 | ₩22,585 | +0.06% | 9.3천 |
|---|
| 2026.01.29 | ₩22,679 | ₩22,679 | ₩22,451 | ₩22,518 | -0.71% | 1.1만 |
|---|
| 2026.01.28 | ₩22,733 | ₩22,733 | ₩22,558 | ₩22,558 | -0.77% | 5.2천 |
|---|
| 2026.01.27 | ₩22,666 | ₩22,731 | ₩22,612 | ₩22,679 | +0.06% | 4.1천 |
|---|
| 2026.01.26 | ₩22,639 | ₩22,693 | ₩22,592 | ₩22,666 | +0.12% | 8.2천 |
|---|
| 2026.01.23 | ₩22,424 | ₩22,612 | ₩22,384 | ₩22,545 | +0.54% | 6.8천 |
|---|
| 2026.01.22 | ₩22,451 | ₩22,505 | ₩22,328 | ₩22,491 | +0.18% | 1.9만 |
|---|
| 2026.01.21 | ₩22,250 | ₩22,424 | ₩22,237 | ₩22,330 | +0.36% | 9.5천 |
|---|
| 2026.01.20 | ₩22,210 | ₩22,435 | ₩22,129 | ₩22,344 | +0.60% | 1.8만 |
|---|
| 2026.01.16 | ₩22,585 | ₩22,612 | ₩22,411 | ₩22,451 | -0.59% | 6.1천 |
|---|
| 2026.01.15 | ₩22,518 | ₩22,616 | ₩22,478 | ₩22,545 | +0.12% | 4.8천 |
|---|
| 2026.01.14 | ₩22,398 | ₩22,491 | ₩22,398 | ₩22,478 | +0.36% | 9천 |
|---|
| 2026.01.13 | ₩22,384 | ₩22,431 | ₩22,237 | ₩22,398 | +0.06% | 6.7천 |
|---|
| 2026.01.12 | ₩22,290 | ₩22,371 | ₩22,237 | ₩22,304 | +0.06% | 1.1만 |
|---|
| 2026.01.09 | ₩22,196 | ₩22,330 | ₩22,196 | ₩22,290 | +0.42% | 8.2천 |
|---|
| 2026.01.08 | ₩22,290 | ₩22,361 | ₩22,223 | ₩22,237 | -0.24% | 5.5천 |
|---|
| 2026.01.07 | ₩22,317 | ₩22,357 | ₩22,250 | ₩22,304 | -0.06% | 2.7천 |
|---|
| 2026.01.06 | ₩22,330 | ₩22,330 | ₩22,143 | ₩22,260 | -0.31% | 9.4천 |
|---|
| 2026.01.05 | ₩22,196 | ₩22,491 | ₩22,196 | ₩22,250 | +0.24% | 1.5만 |
|---|
| 2026.01.02 | ₩22,163 | ₩22,397 | ₩22,035 | ₩22,196 | +0.15% | 4.6천 |
|---|
| 2025.12.31 | ₩22,022 | ₩22,062 | ₩21,874 | ₩21,982 | -0.18% | 3.2만 |
|---|
| 2025.12.30 | ₩22,102 | ₩22,102 | ₩21,928 | ₩22,009 | -0.42% | 1.3만 |
|---|
| 2025.12.29 | ₩21,995 | ₩22,129 | ₩21,995 | ₩21,995 | 0.00% | 8.5천 |
|---|
| 2025.12.26 | ₩22,196 | ₩22,196 | ₩22,009 | ₩22,009 | -0.85% | 4.1천 |
|---|
| 2025.12.24 | ₩22,009 | ₩22,196 | ₩21,982 | ₩22,156 | +0.67% | 3.9천 |
|---|
| 2025.12.23 | ₩22,035 | ₩22,156 | ₩22,009 | ₩22,009 | -0.12% | 8.9천 |
|---|
| 2025.12.22 | ₩22,263 | ₩22,263 | ₩22,062 | ₩22,156 | -0.48% | 8.5천 |
|---|
| 2025.12.19 | ₩22,089 | ₩22,304 | ₩22,089 | ₩22,170 | +0.36% | 8.5천 |
|---|
| 2025.12.18 | ₩22,170 | ₩22,398 | ₩22,170 | ₩22,196 | +0.12% | 9.3천 |
|---|
| 2025.12.17 | ₩22,129 | ₩22,250 | ₩22,049 | ₩22,170 | +0.18% | 2.6만 |
|---|
| 2025.12.16 | ₩22,170 | ₩22,330 | ₩22,116 | ₩22,250 | +0.36% | 5.9천 |
|---|
| 2025.12.15 | ₩22,398 | ₩22,424 | ₩22,143 | ₩22,204 | -0.86% | 1만 |
|---|
| 2025.12.12 | ₩22,438 | ₩22,612 | ₩22,425 | ₩22,599 | +0.72% | 1.5만 |
|---|
| 2025.12.11 | ₩22,357 | ₩22,639 | ₩22,357 | ₩22,599 | +1.08% | 7.7천 |
|---|
| 2025.12.10 | ₩22,398 | ₩22,471 | ₩22,263 | ₩22,424 | +0.12% | 1.5만 |
|---|
| 2025.12.09 | ₩22,304 | ₩22,357 | ₩22,290 | ₩22,290 | -0.06% | 1만 |
|---|
| 2025.12.08 | ₩22,438 | ₩22,518 | ₩22,290 | ₩22,371 | -0.30% | 1.5만 |
|---|
| 2025.12.05 | ₩22,398 | ₩22,545 | ₩22,398 | ₩22,518 | +0.54% | 1.6만 |
|---|
| 2025.12.04 | ₩22,532 | ₩22,558 | ₩22,424 | ₩22,424 | -0.48% | 9.6천 |
|---|
| 2025.12.03 | ₩22,518 | ₩22,626 | ₩22,424 | ₩22,532 | +0.06% | 8.2천 |
|---|
| 2025.12.02 | ₩22,398 | ₩22,619 | ₩22,371 | ₩22,424 | +0.12% | 8.6천 |
|---|
| 2025.12.01 | ₩22,384 | ₩22,666 | ₩22,357 | ₩22,424 | +0.18% | 5.2천 |
|---|
| 2025.11.28 | ₩22,612 | ₩22,668 | ₩22,518 | ₩22,518 | -0.42% | 4천 |
|---|
| 2025.11.26 | ₩22,558 | ₩22,666 | ₩22,492 | ₩22,626 | +0.30% | 6.4천 |
|---|
| 2025.11.25 | ₩22,612 | ₩22,652 | ₩22,448 | ₩22,558 | -0.24% | 1.1만 |
|---|
| 2025.11.24 | ₩22,384 | ₩22,639 | ₩22,344 | ₩22,465 | +0.36% | 5.8천 |
|---|
| 2025.11.21 | ₩22,263 | ₩22,502 | ₩22,223 | ₩22,371 | +0.48% | 8.2천 |
|---|
| 2025.11.20 | ₩22,505 | ₩22,505 | ₩22,170 | ₩22,183 | -1.43% | 9.3천 |
|---|
| 2025.11.19 | ₩22,398 | ₩22,398 | ₩22,237 | ₩22,344 | -0.24% | 1.5만 |
|---|
| 2025.11.18 | ₩22,263 | ₩22,518 | ₩22,263 | ₩22,371 | +0.48% | 2.5만 |
|---|
| 2025.11.17 | ₩22,505 | ₩22,719 | ₩22,237 | ₩22,263 | -1.07% | 5.6만 |
|---|
| 2025.11.14 | ₩22,719 | ₩22,733 | ₩22,438 | ₩22,518 | -0.89% | 1.6만 |
|---|
| 2025.11.13 | ₩22,867 | ₩22,867 | ₩22,545 | ₩22,585 | -1.23% | 1.5만 |
|---|
| 2025.11.12 | ₩22,854 | ₩22,934 | ₩22,827 | ₩22,827 | -0.12% | 1.8만 |
|---|
| 2025.11.11 | ₩22,988 | ₩22,988 | ₩22,828 | ₩22,854 | -0.58% | 6.5천 |
|---|
| 2025.11.10 | ₩22,733 | ₩22,974 | ₩22,733 | ₩22,921 | +0.83% | 8.4천 |
|---|
| 2025.11.07 | ₩22,934 | ₩22,934 | ₩22,706 | ₩22,733 | -0.88% | 8.2천 |
|---|
| 2025.11.06 | ₩23,068 | ₩23,068 | ₩22,827 | ₩22,827 | -1.05% | 6.5천 |
|---|
| 2025.11.05 | ₩23,001 | ₩23,001 | ₩22,854 | ₩22,894 | -0.47% | 6.8천 |
|---|
| 2025.11.04 | ₩23,001 | ₩23,028 | ₩22,827 | ₩22,827 | -0.76% | 1만 |
|---|
| 2025.11.03 | ₩23,028 | ₩23,202 | ₩22,961 | ₩23,068 | +0.17% | 5.5천 |
|---|
| 2025.10.31 | ₩23,336 | ₩23,336 | ₩23,112 | ₩23,149 | -0.80% | 1.1만 |
|---|
| 2025.10.30 | ₩23,524 | ₩23,529 | ₩23,242 | ₩23,261 | -1.12% | 4.9천 |
|---|
| 2025.10.29 | ₩23,578 | ₩23,658 | ₩23,390 | ₩23,491 | -0.37% | 1.5만 |
|---|
| 2025.10.28 | ₩23,551 | ₩23,752 | ₩23,470 | ₩23,470 | -0.34% | 1.1만 |
|---|
| 2025.10.27 | ₩23,564 | ₩23,833 | ₩23,538 | ₩23,538 | -0.11% | 1.1만 |
|---|
| 2025.10.24 | ₩23,698 | ₩23,779 | ₩23,546 | ₩23,706 | +0.03% | 5천 |
|---|
| 2025.10.23 | ₩23,618 | ₩23,698 | ₩23,484 | ₩23,685 | +0.28% | 6.7천 |
|---|
| 2025.10.22 | ₩23,578 | ₩23,685 | ₩23,578 | ₩23,605 | +0.11% | 7.7천 |
|---|
| 2025.10.21 | ₩23,551 | ₩23,725 | ₩23,551 | ₩23,685 | +0.57% | 1만 |
|---|
| 2025.10.20 | ₩23,672 | ₩23,672 | ₩23,484 | ₩23,551 | -0.51% | 9.5천 |
|---|
| 2025.10.17 | ₩23,631 | ₩23,631 | ₩23,377 | ₩23,523 | -0.46% | 1.4만 |
|---|
| 2025.10.16 | ₩23,492 | ₩23,578 | ₩23,403 | ₩23,538 | +0.19% | 5.1천 |
|---|
| 2025.10.15 | ₩23,444 | ₩23,524 | ₩23,189 | ₩23,511 | +0.29% | 8.8천 |
|---|
| 2025.10.14 | ₩23,256 | ₩23,363 | ₩23,149 | ₩23,336 | +0.35% | 6.2천 |
|---|
| 2025.10.13 | ₩23,296 | ₩23,296 | ₩23,052 | ₩23,239 | -0.25% | 2.9천 |
|---|
| 2025.10.10 | ₩23,524 | ₩23,709 | ₩23,095 | ₩23,095 | -1.82% | 1.5만 |
|---|
