시장 데이터를 불러오는 중
Public Storage Depositary Shares Each Representing 1/1,000 of a 3.900% Cumulative Preferred Share of Beneficial Interest, Series O · PSA-PO · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,338 | ₩18,424 | ₩18,235 | ₩18,291 | -0.26% | 9천 |
| 2026.10.08 | ₩18,264 | ₩18,278 | ₩18,124 | ₩18,244 | -0.11% | 2.6만 |
| 2026.10.07 | ₩18,171 | ₩18,358 | ₩18,037 | ₩18,238 | +0.37% | 1.8만 |
| 2026.10.06 | ₩18,425 | ₩18,465 | ₩18,251 | ₩18,345 | -0.44% | 4.4만 |
| 2026.10.05 | ₩18,130 | ₩18,559 | ₩17,956 | ₩18,479 | +1.92% | 8.7만 |
| 2026.10.02 | ₩18,385 | ₩18,653 | ₩18,238 | ₩18,305 | -0.44% | 6만 |
| 2026.10.01 | ₩18,211 | ₩18,359 | ₩18,037 | ₩18,318 | +0.59% | 6.4만 |
| 2026.09.30 | ₩18,291 | ₩18,318 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,050 |
| ₩18,264 |
| -0.15% |
| 4.3만 |
| 2026.09.29 | ₩18,318 | ₩18,318 | ₩18,037 | ₩18,130 | -1.02% | 3.6만 |
|---|
| 2026.09.28 | ₩18,211 | ₩18,532 | ₩18,171 | ₩18,291 | +0.44% | 2.8만 |
|---|
| 2026.09.25 | ₩18,573 | ₩18,677 | ₩18,264 | ₩18,439 | -0.72% | 4.9만 |
|---|
| 2026.09.24 | ₩18,559 | ₩18,559 | ₩18,372 | ₩18,479 | -0.43% | 2.3만 |
|---|
| 2026.09.23 | ₩18,546 | ₩18,680 | ₩18,372 | ₩18,499 | -0.25% | 3.8만 |
|---|
| 2026.09.22 | ₩18,613 | ₩18,821 | ₩18,479 | ₩18,620 | +0.04% | 4.5만 |
|---|
| 2026.09.21 | ₩18,640 | ₩18,881 | ₩18,626 | ₩18,680 | +0.22% | 2.8만 |
|---|
| 2026.09.18 | ₩18,707 | ₩18,774 | ₩18,613 | ₩18,706 | -0.01% | 3.4만 |
|---|
| 2026.09.17 | ₩18,573 | ₩19,363 | ₩18,573 | ₩18,720 | +0.79% | 3.9만 |
|---|
| 2026.09.16 | ₩18,613 | ₩18,800 | ₩18,559 | ₩18,559 | -0.29% | 6.6만 |
|---|
| 2026.09.15 | ₩18,787 | ₩18,827 | ₩18,231 | ₩18,465 | -1.71% | 14.9만 |
|---|
| 2026.09.14 | ₩19,028 | ₩19,162 | ₩19,028 | ₩19,082 | +0.28% | 2.6만 |
|---|
| 2026.09.11 | ₩19,109 | ₩19,269 | ₩19,062 | ₩19,062 | -0.25% | 1.5만 |
|---|
| 2026.09.10 | ₩19,095 | ₩19,095 | ₩18,961 | ₩19,066 | -0.15% | 2.7만 |
|---|
| 2026.09.09 | ₩19,068 | ₩19,310 | ₩19,068 | ₩19,109 | +0.21% | 5.2만 |
|---|
| 2026.09.08 | ₩19,109 | ₩19,290 | ₩19,109 | ₩19,162 | +0.28% | 1.7만 |
|---|
| 2026.09.04 | ₩19,176 | ₩19,216 | ₩18,988 | ₩19,068 | -0.56% | 3.2만 |
|---|
| 2026.09.03 | ₩19,229 | ₩19,417 | ₩19,149 | ₩19,216 | -0.07% | 3.9만 |
|---|
| 2026.09.02 | ₩19,189 | ₩19,591 | ₩18,975 | ₩19,149 | -0.21% | 4.9만 |
|---|
| 2026.09.01 | ₩19,377 | ₩19,377 | ₩19,229 | ₩19,269 | -0.55% | 4.3만 |
|---|
| 2026.08.31 | ₩19,350 | ₩19,604 | ₩19,243 | ₩19,430 | +0.42% | 4.6만 |
|---|
| 2026.08.28 | ₩19,511 | ₩19,618 | ₩19,511 | ₩19,524 | +0.07% | 8.2천 |
|---|
| 2026.08.27 | ₩19,430 | ₩19,671 | ₩19,390 | ₩19,497 | +0.34% | 7.8천 |
|---|
| 2026.08.26 | ₩19,457 | ₩19,631 | ₩19,390 | ₩19,551 | +0.48% | 2.8만 |
|---|
| 2026.08.25 | ₩19,604 | ₩19,658 | ₩19,564 | ₩19,564 | -0.21% | 4.4만 |
|---|
| 2026.08.24 | ₩19,377 | ₩19,578 | ₩19,363 | ₩19,564 | +0.97% | 2.1만 |
|---|
| 2026.08.21 | ₩19,444 | ₩19,484 | ₩19,389 | ₩19,403 | -0.21% | 12.2만 |
|---|
| 2026.08.20 | ₩19,470 | ₩19,692 | ₩19,444 | ₩19,537 | +0.34% | 2.7만 |
|---|
| 2026.08.19 | ₩19,712 | ₩19,712 | ₩19,497 | ₩19,564 | -0.75% | 3.9만 |
|---|
| 2026.08.18 | ₩19,704 | ₩19,799 | ₩19,497 | ₩19,589 | -0.58% | 3.8만 |
|---|
| 2026.08.17 | ₩19,913 | ₩19,941 | ₩19,730 | ₩19,785 | -0.64% | 1.7만 |
|---|
| 2026.08.14 | ₩19,859 | ₩19,953 | ₩19,846 | ₩19,913 | +0.27% | 1.2만 |
|---|
| 2026.08.13 | ₩19,859 | ₩19,939 | ₩19,859 | ₩19,933 | +0.37% | 1.9만 |
|---|
| 2026.08.12 | ₩19,872 | ₩19,966 | ₩19,846 | ₩19,899 | +0.13% | 1.8만 |
|---|
| 2026.08.11 | ₩19,945 | ₩19,966 | ₩19,899 | ₩19,910 | -0.17% | 6.4천 |
|---|
| 2026.08.10 | ₩19,993 | ₩20,201 | ₩19,913 | ₩19,953 | -0.20% | 2.3만 |
|---|
| 2026.08.07 | ₩19,980 | ₩20,100 | ₩19,980 | ₩20,073 | +0.47% | 1.8만 |
|---|
| 2026.08.06 | ₩20,154 | ₩20,154 | ₩19,980 | ₩19,980 | -0.86% | 2.1만 |
|---|
| 2026.08.05 | ₩20,141 | ₩20,154 | ₩20,015 | ₩20,127 | -0.07% | 1.6만 |
|---|
| 2026.08.04 | ₩20,060 | ₩20,141 | ₩20,047 | ₩20,141 | +0.40% | 1.9만 |
|---|
| 2026.08.03 | ₩20,020 | ₩20,130 | ₩19,980 | ₩20,114 | +0.47% | 2.4만 |
|---|
| 2026.07.31 | ₩19,966 | ₩20,073 | ₩19,926 | ₩20,020 | +0.27% | 2.5만 |
|---|
| 2026.07.30 | ₩19,953 | ₩20,087 | ₩19,953 | ₩20,060 | +0.54% | 9천 |
|---|
| 2026.07.29 | ₩19,899 | ₩20,100 | ₩19,899 | ₩20,073 | +0.88% | 2.1만 |
|---|
| 2026.07.28 | ₩19,953 | ₩20,060 | ₩19,926 | ₩19,966 | +0.07% | 3.7만 |
|---|
| 2026.07.27 | ₩19,872 | ₩20,060 | ₩19,872 | ₩20,033 | +0.81% | 1.9만 |
|---|
| 2026.07.24 | ₩19,832 | ₩19,966 | ₩19,832 | ₩19,933 | +0.51% | 8.8만 |
|---|
| 2026.07.23 | ₩19,872 | ₩19,953 | ₩19,819 | ₩19,879 | +0.03% | 2.2만 |
|---|
| 2026.07.22 | ₩19,993 | ₩20,047 | ₩19,966 | ₩19,966 | -0.13% | 4.9천 |
|---|
| 2026.07.21 | ₩20,047 | ₩20,100 | ₩20,033 | ₩20,053 | +0.03% | 5.8천 |
|---|
| 2026.07.20 | ₩20,127 | ₩20,234 | ₩20,047 | ₩20,100 | -0.13% | 1.8만 |
|---|
| 2026.07.17 | ₩20,141 | ₩20,321 | ₩20,114 | ₩20,127 | -0.07% | 9.9천 |
|---|
| 2026.07.16 | ₩20,141 | ₩20,261 | ₩20,107 | ₩20,167 | +0.13% | 1.1만 |
|---|
| 2026.07.15 | ₩20,100 | ₩20,234 | ₩20,033 | ₩20,221 | +0.60% | 1.4만 |
|---|
| 2026.07.14 | ₩20,033 | ₩20,154 | ₩19,993 | ₩20,154 | +0.60% | 5.3천 |
|---|
| 2026.07.13 | ₩20,100 | ₩20,244 | ₩20,033 | ₩20,107 | +0.03% | 9.3천 |
|---|
| 2026.07.10 | ₩20,301 | ₩20,339 | ₩20,141 | ₩20,261 | -0.20% | 1.8만 |
|---|
| 2026.07.09 | ₩20,288 | ₩20,328 | ₩20,249 | ₩20,328 | +0.20% | 4.4천 |
|---|
| 2026.07.08 | ₩20,355 | ₩20,409 | ₩20,248 | ₩20,301 | -0.26% | 6.2천 |
|---|
| 2026.07.07 | ₩20,275 | ₩20,462 | ₩20,275 | ₩20,422 | +0.73% | 7천 |
|---|
| 2026.07.06 | ₩20,248 | ₩20,435 | ₩20,248 | ₩20,376 | +0.64% | 1.5만 |
|---|
| 2026.07.02 | ₩20,167 | ₩20,355 | ₩20,167 | ₩20,315 | +0.73% | 3.3만 |
|---|
| 2026.07.01 | ₩20,181 | ₩20,248 | ₩20,032 | ₩20,221 | +0.20% | 2.2만 |
|---|
| 2026.06.30 | ₩20,073 | ₩20,167 | ₩19,939 | ₩20,114 | +0.20% | 3.9만 |
|---|
| 2026.06.29 | ₩19,886 | ₩20,100 | ₩19,886 | ₩20,073 | +0.94% | 2만 |
|---|
| 2026.06.26 | ₩19,953 | ₩19,993 | ₩19,846 | ₩19,859 | -0.47% | 2.3만 |
|---|
| 2026.06.25 | ₩20,020 | ₩20,114 | ₩19,966 | ₩19,966 | -0.27% | 4.8천 |
|---|
| 2026.06.24 | ₩20,060 | ₩20,141 | ₩19,980 | ₩20,100 | +0.20% | 4.2만 |
|---|
| 2026.06.23 | ₩20,100 | ₩20,194 | ₩20,033 | ₩20,033 | -0.33% | 3.4만 |
|---|
| 2026.06.22 | ₩20,288 | ₩20,342 | ₩20,114 | ₩20,141 | -0.73% | 1.6만 |
|---|
| 2026.06.18 | ₩20,234 | ₩20,394 | ₩20,234 | ₩20,355 | +0.60% | 5.1천 |
|---|
| 2026.06.17 | ₩20,234 | ₩20,368 | ₩20,234 | ₩20,261 | +0.13% | 5.6만 |
|---|
| 2026.06.16 | ₩20,342 | ₩20,384 | ₩20,194 | ₩20,261 | -0.40% | 3.9만 |
|---|
| 2026.06.15 | ₩20,208 | ₩20,355 | ₩20,167 | ₩20,342 | +0.66% | 6.2만 |
|---|
| 2026.06.12 | ₩20,328 | ₩20,422 | ₩20,248 | ₩20,368 | +0.20% | 5.3만 |
|---|
| 2026.06.11 | ₩20,275 | ₩20,422 | ₩20,275 | ₩20,422 | +0.73% | 1.3만 |
|---|
| 2026.06.10 | ₩20,308 | ₩20,368 | ₩20,234 | ₩20,275 | -0.16% | 6.4천 |
|---|
| 2026.06.09 | ₩20,261 | ₩20,355 | ₩20,141 | ₩20,301 | +0.20% | 1.4만 |
|---|
| 2026.06.08 | ₩20,194 | ₩20,315 | ₩20,181 | ₩20,301 | +0.53% | 3.2만 |
|---|
| 2026.06.05 | ₩20,301 | ₩20,342 | ₩20,154 | ₩20,221 | -0.40% | 1만 |
|---|
| 2026.06.04 | ₩20,315 | ₩20,368 | ₩20,301 | ₩20,301 | -0.07% | 7.5천 |
|---|
| 2026.06.03 | ₩20,301 | ₩20,328 | ₩20,221 | ₩20,222 | -0.39% | 6.2만 |
|---|
| 2026.06.02 | ₩20,355 | ₩20,355 | ₩20,261 | ₩20,315 | -0.20% | 1.5만 |
|---|
| 2026.06.01 | ₩20,261 | ₩20,355 | ₩20,208 | ₩20,328 | +0.33% | 1.4만 |
|---|
| 2026.05.29 | ₩20,288 | ₩20,435 | ₩20,288 | ₩20,301 | +0.07% | 7.2만 |
|---|
| 2026.05.28 | ₩20,328 | ₩20,435 | ₩20,328 | ₩20,382 | +0.26% | 1.2만 |
|---|
| 2026.05.27 | ₩20,234 | ₩20,393 | ₩20,234 | ₩20,354 | +0.59% | 7.2천 |
|---|
| 2026.05.26 | ₩20,194 | ₩20,355 | ₩20,161 | ₩20,295 | +0.50% | 2.7만 |
|---|
| 2026.05.22 | ₩20,194 | ₩20,248 | ₩20,060 | ₩20,194 | 0.00% | 2.4만 |
|---|
| 2026.05.21 | ₩20,100 | ₩20,248 | ₩20,033 | ₩20,123 | +0.12% | 1.6만 |
|---|
| 2026.05.20 | ₩20,087 | ₩20,214 | ₩20,087 | ₩20,181 | +0.47% | 3.8만 |
|---|
| 2026.05.19 | ₩20,409 | ₩20,409 | ₩20,100 | ₩20,100 | -1.51% | 1.7만 |
|---|
| 2026.05.18 | ₩20,301 | ₩20,348 | ₩20,221 | ₩20,288 | -0.07% | 7.7천 |
|---|
| 2026.05.15 | ₩20,449 | ₩20,449 | ₩20,298 | ₩20,315 | -0.66% | 6천 |
|---|
| 2026.05.14 | ₩20,489 | ₩20,583 | ₩20,489 | ₩20,543 | +0.26% | 1.9만 |
|---|
| 2026.05.13 | ₩20,489 | ₩20,596 | ₩20,476 | ₩20,489 | 0.00% | 1.8만 |
|---|
| 2026.05.12 | ₩20,569 | ₩20,583 | ₩20,438 | ₩20,556 | -0.07% | 8.7천 |
|---|
| 2026.05.11 | ₩20,529 | ₩20,677 | ₩20,529 | ₩20,596 | +0.33% | 1.1만 |
|---|
| 2026.05.08 | ₩20,516 | ₩20,690 | ₩20,516 | ₩20,690 | +0.85% | 8.7만 |
|---|
| 2026.05.07 | ₩20,529 | ₩20,583 | ₩20,449 | ₩20,556 | +0.13% | 1.7만 |
|---|
| 2026.05.06 | ₩20,476 | ₩20,609 | ₩20,476 | ₩20,573 | +0.47% | 5.3천 |
|---|
| 2026.05.05 | ₩20,472 | ₩20,540 | ₩20,449 | ₩20,516 | +0.21% | 8.3천 |
|---|
| 2026.05.04 | ₩20,502 | ₩20,596 | ₩20,395 | ₩20,449 | -0.26% | 1.2만 |
|---|
| 2026.05.01 | ₩20,677 | ₩20,690 | ₩20,516 | ₩20,516 | -0.78% | 1.2만 |
|---|
| 2026.04.30 | ₩20,395 | ₩20,556 | ₩20,395 | ₩20,543 | +0.72% | 1.3만 |
|---|
| 2026.04.29 | ₩20,489 | ₩20,543 | ₩20,395 | ₩20,402 | -0.43% | 1.1만 |
|---|
| 2026.04.28 | ₩20,529 | ₩20,543 | ₩20,489 | ₩20,489 | -0.20% | 6.2천 |
|---|
| 2026.04.27 | ₩20,770 | ₩20,770 | ₩20,623 | ₩20,623 | -0.71% | 6.2천 |
|---|
| 2026.04.24 | ₩20,677 | ₩20,765 | ₩20,636 | ₩20,717 | +0.19% | 1.4만 |
|---|
| 2026.04.23 | ₩20,636 | ₩20,770 | ₩20,636 | ₩20,723 | +0.42% | 8.6천 |
|---|
| 2026.04.22 | ₩20,636 | ₩20,690 | ₩20,583 | ₩20,690 | +0.26% | 5.7천 |
|---|
| 2026.04.21 | ₩20,583 | ₩20,717 | ₩20,543 | ₩20,596 | +0.07% | 1.3만 |
|---|
| 2026.04.20 | ₩20,677 | ₩20,677 | ₩20,556 | ₩20,663 | -0.06% | 5.1천 |
|---|
| 2026.04.17 | ₩20,636 | ₩20,740 | ₩20,623 | ₩20,623 | -0.06% | 1.8만 |
|---|
| 2026.04.16 | ₩20,543 | ₩20,610 | ₩20,543 | ₩20,556 | +0.07% | 1.1만 |
|---|
| 2026.04.15 | ₩20,610 | ₩20,623 | ₩20,529 | ₩20,569 | -0.20% | 5.7천 |
|---|
| 2026.04.14 | ₩20,516 | ₩20,670 | ₩20,516 | ₩20,623 | +0.52% | 4.1만 |
|---|
| 2026.04.13 | ₩20,435 | ₩20,569 | ₩20,368 | ₩20,561 | +0.62% | 3.5만 |
|---|
| 2026.04.10 | ₩20,395 | ₩20,409 | ₩20,275 | ₩20,409 | +0.07% | 2.6만 |
|---|
| 2026.04.09 | ₩20,208 | ₩20,342 | ₩20,208 | ₩20,288 | +0.40% | 3.9만 |
|---|
| 2026.04.08 | ₩20,234 | ₩20,288 | ₩20,127 | ₩20,261 | +0.13% | 0 |
|---|
| 2026.04.07 | ₩19,939 | ₩20,073 | ₩19,939 | ₩20,007 | +0.34% | 1.3만 |
|---|
| 2026.04.06 | ₩20,141 | ₩20,141 | ₩20,073 | ₩20,073 | -0.33% | 9.4천 |
|---|
| 2026.04.02 | ₩19,953 | ₩20,047 | ₩19,846 | ₩20,020 | +0.34% | 8.9천 |
|---|
| 2026.04.01 | ₩20,006 | ₩20,181 | ₩19,926 | ₩19,993 | -0.07% | 2.5만 |
|---|
| 2026.03.31 | ₩20,073 | ₩20,141 | ₩19,846 | ₩20,141 | +0.33% | 5.5만 |
|---|
| 2026.03.30 | ₩20,167 | ₩20,167 | ₩19,805 | ₩19,926 | -1.20% | 5.2만 |
|---|
| 2026.03.27 | ₩19,913 | ₩20,141 | ₩19,913 | ₩20,047 | +0.67% | 1.6만 |
|---|
| 2026.03.26 | ₩20,404 | ₩20,409 | ₩20,047 | ₩20,098 | -1.50% | 1.2만 |
|---|
| 2026.03.25 | ₩20,261 | ₩20,368 | ₩20,169 | ₩20,315 | +0.26% | 1.7만 |
|---|
| 2026.03.24 | ₩20,114 | ₩20,313 | ₩20,006 | ₩20,234 | +0.60% | 2만 |
|---|
| 2026.03.23 | ₩20,127 | ₩20,296 | ₩20,127 | ₩20,181 | +0.27% | 1.2만 |
|---|
| 2026.03.20 | ₩20,288 | ₩20,288 | ₩20,114 | ₩20,127 | -0.79% | 1만 |
|---|
| 2026.03.19 | ₩20,348 | ₩20,382 | ₩20,248 | ₩20,342 | -0.03% | 1.4만 |
|---|
| 2026.03.18 | ₩20,494 | ₩20,516 | ₩20,301 | ₩20,315 | -0.87% | 3.8만 |
|---|
| 2026.03.17 | ₩20,556 | ₩20,596 | ₩20,422 | ₩20,569 | +0.07% | 2만 |
|---|
| 2026.03.16 | ₩20,362 | ₩20,556 | ₩20,355 | ₩20,502 | +0.69% | 1.9만 |
|---|
| 2026.03.13 | ₩20,664 | ₩20,784 | ₩20,623 | ₩20,638 | -0.12% | 1만 |
|---|
| 2026.03.12 | ₩20,717 | ₩20,757 | ₩20,630 | ₩20,737 | +0.10% | 3.9만 |
|---|
| 2026.03.11 | ₩20,857 | ₩20,918 | ₩20,770 | ₩20,784 | -0.35% | 6천 |
|---|
| 2026.03.10 | ₩20,784 | ₩20,931 | ₩20,784 | ₩20,904 | +0.58% | 10 |
|---|
| 2026.03.09 | ₩20,837 | ₩20,942 | ₩20,770 | ₩20,878 | +0.19% | 10 |
|---|
| 2026.03.06 | ₩20,971 | ₩21,012 | ₩20,864 | ₩20,951 | -0.10% | 10 |
|---|
| 2026.03.05 | ₩21,065 | ₩21,092 | ₩20,918 | ₩21,065 | 0.00% | 10 |
|---|
| 2026.03.04 | ₩20,945 | ₩21,186 | ₩20,945 | ₩21,079 | +0.64% | 10 |
|---|
| 2026.03.03 | ₩21,012 | ₩21,113 | ₩20,851 | ₩21,079 | +0.32% | 10 |
|---|
| 2026.03.02 | ₩21,172 | ₩21,239 | ₩21,065 | ₩21,213 | +0.19% | 10 |
|---|
| 2026.02.27 | ₩21,226 | ₩21,413 | ₩21,025 | ₩21,172 | -0.25% | 10 |
|---|
| 2026.02.26 | ₩21,213 | ₩21,359 | ₩21,213 | ₩21,306 | +0.44% | 3.7천 |
|---|
| 2026.02.25 | ₩21,373 | ₩21,373 | ₩21,186 | ₩21,360 | -0.06% | 10 |
|---|
| 2026.02.24 | ₩21,172 | ₩21,427 | ₩21,172 | ₩21,280 | +0.51% | 10 |
|---|
| 2026.02.23 | ₩21,400 | ₩21,427 | ₩21,199 | ₩21,226 | -0.81% | 10 |
|---|
| 2026.02.20 | ₩21,266 | ₩21,347 | ₩21,199 | ₩21,306 | +0.19% | 6.9천 |
|---|
| 2026.02.19 | ₩21,253 | ₩21,340 | ₩21,199 | ₩21,340 | +0.41% | 3.8천 |
|---|
| 2026.02.18 | ₩21,333 | ₩21,561 | ₩21,266 | ₩21,353 | +0.09% | 1.7만 |
|---|
| 2026.02.17 | ₩21,373 | ₩21,400 | ₩21,253 | ₩21,400 | +0.13% | 8.6천 |
|---|
| 2026.02.13 | ₩21,105 | ₩21,333 | ₩21,105 | ₩21,313 | +0.98% | 6.8천 |
|---|
| 2026.02.12 | ₩21,079 | ₩21,320 | ₩21,079 | ₩21,226 | +0.70% | 2.8천 |
|---|
| 2026.02.11 | ₩21,025 | ₩21,199 | ₩21,025 | ₩21,199 | +0.83% | 4.9천 |
|---|
| 2026.02.10 | ₩21,025 | ₩21,178 | ₩21,025 | ₩21,092 | +0.32% | 5.2천 |
|---|
| 2026.02.09 | ₩21,038 | ₩21,226 | ₩21,038 | ₩21,079 | +0.19% | 3.6천 |
|---|
| 2026.02.06 | ₩21,012 | ₩21,146 | ₩21,012 | ₩21,105 | +0.45% | 6.5천 |
|---|
| 2026.02.05 | ₩21,132 | ₩21,132 | ₩20,945 | ₩21,032 | -0.48% | 7.1천 |
|---|
| 2026.02.04 | ₩21,079 | ₩21,266 | ₩21,052 | ₩21,172 | +0.44% | 4.9천 |
|---|
| 2026.02.03 | ₩21,172 | ₩21,259 | ₩21,092 | ₩21,099 | -0.35% | 1.7만 |
|---|
| 2026.02.02 | ₩21,119 | ₩21,345 | ₩21,119 | ₩21,253 | +0.63% | 4.3천 |
|---|
| 2026.01.30 | ₩21,146 | ₩21,280 | ₩21,119 | ₩21,253 | +0.51% | 1.1만 |
|---|
| 2026.01.29 | ₩21,347 | ₩21,370 | ₩21,172 | ₩21,186 | -0.75% | 1.9만 |
|---|
| 2026.01.28 | ₩21,306 | ₩21,360 | ₩21,199 | ₩21,293 | -0.06% | 8.2천 |
|---|
| 2026.01.27 | ₩21,414 | ₩21,414 | ₩21,213 | ₩21,387 | -0.13% | 3.6천 |
|---|
| 2026.01.26 | ₩21,213 | ₩21,414 | ₩21,213 | ₩21,373 | +0.76% | 2.5만 |
|---|
| 2026.01.23 | ₩21,146 | ₩21,306 | ₩21,146 | ₩21,213 | +0.32% | 2만 |
|---|
| 2026.01.22 | ₩21,146 | ₩21,286 | ₩21,132 | ₩21,199 | +0.25% | 1.4만 |
|---|
| 2026.01.21 | ₩21,065 | ₩21,239 | ₩21,065 | ₩21,139 | +0.35% | 3.6천 |
|---|
| 2026.01.20 | ₩21,092 | ₩21,172 | ₩21,020 | ₩21,112 | +0.10% | 2.1만 |
|---|
| 2026.01.16 | ₩21,172 | ₩21,360 | ₩21,172 | ₩21,239 | +0.32% | 1.4만 |
|---|
| 2026.01.15 | ₩21,226 | ₩21,400 | ₩21,226 | ₩21,280 | +0.25% | 1만 |
|---|
| 2026.01.14 | ₩21,052 | ₩21,172 | ₩21,052 | ₩21,172 | +0.57% | 9천 |
|---|
| 2026.01.13 | ₩21,132 | ₩21,226 | ₩21,042 | ₩21,119 | -0.06% | 1.5만 |
|---|
| 2026.01.12 | ₩21,152 | ₩21,199 | ₩21,092 | ₩21,159 | +0.03% | 1.1만 |
|---|
| 2026.01.09 | ₩21,146 | ₩21,246 | ₩21,108 | ₩21,199 | +0.25% | 7.3천 |
|---|
| 2026.01.08 | ₩21,172 | ₩21,215 | ₩21,132 | ₩21,213 | +0.19% | 5.7천 |
|---|
| 2026.01.07 | ₩21,146 | ₩21,253 | ₩21,132 | ₩21,199 | +0.25% | 5.3천 |
|---|
| 2026.01.06 | ₩21,159 | ₩21,253 | ₩21,038 | ₩21,132 | -0.13% | 1.4만 |
|---|
| 2026.01.05 | ₩21,132 | ₩21,373 | ₩21,115 | ₩21,159 | +0.13% | 2.1만 |
|---|
| 2026.01.02 | ₩21,076 | ₩21,186 | ₩20,864 | ₩21,132 | +0.26% | 8.5천 |
|---|
| 2025.12.31 | ₩21,052 | ₩21,092 | ₩20,851 | ₩20,971 | -0.38% | 22만 |
|---|
| 2025.12.30 | ₩20,904 | ₩20,985 | ₩20,770 | ₩20,931 | +0.13% | 4.4만 |
|---|
| 2025.12.29 | ₩20,931 | ₩20,945 | ₩20,757 | ₩20,851 | -0.38% | 3만 |
|---|
| 2025.12.26 | ₩20,940 | ₩20,985 | ₩20,851 | ₩20,945 | +0.02% | 6.8천 |
|---|
| 2025.12.24 | ₩20,770 | ₩20,878 | ₩20,744 | ₩20,864 | +0.45% | 2.1만 |
|---|
| 2025.12.23 | ₩20,878 | ₩20,998 | ₩20,710 | ₩20,797 | -0.39% | 4.9만 |
|---|
| 2025.12.22 | ₩20,918 | ₩21,065 | ₩20,866 | ₩20,978 | +0.29% | 3.5만 |
|---|
| 2025.12.19 | ₩20,891 | ₩21,052 | ₩20,864 | ₩20,985 | +0.45% | 7.8천 |
|---|
| 2025.12.18 | ₩20,931 | ₩21,159 | ₩20,904 | ₩20,958 | +0.13% | 2.1만 |
|---|
| 2025.12.17 | ₩20,905 | ₩21,025 | ₩20,891 | ₩20,891 | -0.07% | 2.8만 |
|---|
| 2025.12.16 | ₩20,864 | ₩20,998 | ₩20,864 | ₩20,985 | +0.58% | 1.1만 |
|---|
| 2025.12.15 | ₩21,065 | ₩21,065 | ₩20,901 | ₩20,978 | -0.41% | 1.8만 |
|---|
| 2025.12.12 | ₩21,132 | ₩21,387 | ₩21,132 | ₩21,253 | +0.57% | 1.7만 |
|---|
| 2025.12.11 | ₩21,079 | ₩21,293 | ₩21,079 | ₩21,293 | +1.02% | 4.8만 |
|---|
| 2025.12.10 | ₩21,012 | ₩21,239 | ₩21,012 | ₩21,146 | +0.64% | 2.5만 |
|---|
| 2025.12.09 | ₩21,012 | ₩21,159 | ₩20,945 | ₩21,038 | +0.13% | 9.2만 |
|---|
| 2025.12.08 | ₩21,172 | ₩21,293 | ₩20,958 | ₩21,018 | -0.73% | 1.2만 |
|---|
| 2025.12.05 | ₩21,213 | ₩21,259 | ₩21,092 | ₩21,092 | -0.57% | 5.7만 |
|---|
| 2025.12.04 | ₩21,226 | ₩21,373 | ₩21,213 | ₩21,213 | -0.06% | 1.4만 |
|---|
| 2025.12.03 | ₩21,320 | ₩21,534 | ₩21,226 | ₩21,226 | -0.44% | 2.9만 |
|---|
| 2025.12.02 | ₩21,306 | ₩21,526 | ₩21,306 | ₩21,306 | 0.00% | 5.6만 |
|---|
| 2025.12.01 | ₩21,306 | ₩21,400 | ₩21,213 | ₩21,213 | -0.44% | 4.2만 |
|---|
| 2025.11.28 | ₩21,419 | ₩21,436 | ₩21,253 | ₩21,253 | -0.78% | 6.3천 |
|---|
| 2025.11.26 | ₩21,253 | ₩21,400 | ₩21,146 | ₩21,367 | +0.54% | 1.4만 |
|---|
| 2025.11.25 | ₩21,165 | ₩21,360 | ₩21,165 | ₩21,286 | +0.57% | 7.8천 |
|---|
| 2025.11.24 | ₩21,132 | ₩21,308 | ₩21,132 | ₩21,239 | +0.51% | 1.9만 |
|---|
| 2025.11.21 | ₩21,052 | ₩21,295 | ₩21,052 | ₩21,166 | +0.54% | 1.6만 |
|---|
| 2025.11.20 | ₩21,119 | ₩21,226 | ₩20,965 | ₩21,052 | -0.32% | 1.9만 |
|---|
| 2025.11.19 | ₩21,079 | ₩21,172 | ₩21,012 | ₩21,092 | +0.06% | 2.8만 |
|---|
| 2025.11.18 | ₩21,079 | ₩21,176 | ₩21,052 | ₩21,092 | +0.06% | 2.8만 |
|---|
| 2025.11.17 | ₩21,293 | ₩21,293 | ₩21,025 | ₩21,079 | -1.01% | 3.2만 |
|---|
| 2025.11.14 | ₩21,347 | ₩21,373 | ₩21,253 | ₩21,306 | -0.19% | 2.9만 |
|---|
| 2025.11.13 | ₩21,440 | ₩21,547 | ₩21,320 | ₩21,387 | -0.25% | 3.5만 |
|---|
| 2025.11.12 | ₩21,641 | ₩21,695 | ₩21,574 | ₩21,574 | -0.31% | 14.8만 |
|---|
| 2025.11.11 | ₩21,722 | ₩21,762 | ₩21,561 | ₩21,588 | -0.62% | 5.9천 |
|---|
| 2025.11.10 | ₩21,561 | ₩21,842 | ₩21,561 | ₩21,695 | +0.62% | 7.2천 |
|---|
| 2025.11.07 | ₩21,615 | ₩21,615 | ₩21,534 | ₩21,600 | -0.07% | 7.1천 |
|---|
| 2025.11.06 | ₩21,782 | ₩21,896 | ₩21,628 | ₩21,655 | -0.58% | 10.8만 |
|---|
| 2025.11.05 | ₩21,665 | ₩21,829 | ₩21,665 | ₩21,814 | +0.69% | 6.4천 |
|---|
| 2025.11.04 | ₩21,655 | ₩21,702 | ₩21,628 | ₩21,683 | +0.13% | 1.4만 |
|---|
| 2025.11.03 | ₩21,695 | ₩21,801 | ₩21,628 | ₩21,789 | +0.43% | 6.3천 |
|---|
| 2025.10.31 | ₩21,789 | ₩21,904 | ₩21,762 | ₩21,802 | +0.06% | 7.2만 |
|---|
| 2025.10.30 | ₩22,110 | ₩22,161 | ₩21,789 | ₩21,842 | -1.21% | 2만 |
|---|
| 2025.10.29 | ₩22,298 | ₩22,298 | ₩22,110 | ₩22,110 | -0.84% | 1.2만 |
|---|
| 2025.10.28 | ₩22,311 | ₩22,311 | ₩22,177 | ₩22,177 | -0.60% | 5.1천 |
|---|
| 2025.10.27 | ₩22,238 | ₩22,352 | ₩22,177 | ₩22,271 | +0.15% | 9.3천 |
|---|
| 2025.10.24 | ₩22,271 | ₩22,336 | ₩22,124 | ₩22,177 | -0.42% | 9.4천 |
|---|
| 2025.10.23 | ₩22,137 | ₩22,285 | ₩22,137 | ₩22,204 | +0.30% | 8.2천 |
|---|
| 2025.10.22 | ₩22,298 | ₩22,298 | ₩22,124 | ₩22,177 | -0.54% | 2.5만 |
|---|
| 2025.10.21 | ₩22,218 | ₩22,405 | ₩22,151 | ₩22,343 | +0.57% | 2.8만 |
|---|
| 2025.10.20 | ₩22,110 | ₩22,241 | ₩22,110 | ₩22,241 | +0.59% | 4천 |
|---|
| 2025.10.17 | ₩22,030 | ₩22,242 | ₩22,017 | ₩22,070 | +0.18% | 1.3만 |
|---|
| 2025.10.16 | ₩22,124 | ₩22,244 | ₩22,057 | ₩22,110 | -0.06% | 1.1만 |
|---|
| 2025.10.15 | ₩22,003 | ₩22,141 | ₩22,003 | ₩22,080 | +0.35% | 9천 |
|---|
| 2025.10.14 | ₩21,883 | ₩22,070 | ₩21,708 | ₩21,976 | +0.43% | 7.3천 |
|---|
| 2025.10.13 | ₩21,856 | ₩22,110 | ₩21,856 | ₩21,896 | +0.19% | 2.3만 |
|---|
| 2025.10.10 | ₩22,110 | ₩22,204 | ₩21,695 | ₩21,772 | -1.53% | 4.8만 |
|---|
