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 | ₩18,264 | ₩18,349 | ₩18,161 | ₩18,217 | -0.26% | 9천 |
| 2026.10.08 | ₩18,190 | ₩18,204 | ₩18,051 | ₩18,170 | -0.11% | 2.6만 |
| 2026.10.07 | ₩18,097 | ₩18,284 | ₩17,963 | ₩18,164 | +0.37% | 1.8만 |
| 2026.10.06 | ₩18,350 | ₩18,391 | ₩18,177 | ₩18,270 | -0.44% | 4.4만 |
| 2026.10.05 | ₩18,057 | ₩18,484 | ₩17,883 | ₩18,404 | +1.92% | 8.7만 |
| 2026.10.02 | ₩18,310 | ₩18,577 | ₩18,164 | ₩18,230 | -0.44% | 6만 |
| 2026.10.01 | ₩18,137 | ₩18,284 | ₩17,964 | ₩18,244 | +0.59% | 6.4만 |
| 2026.09.30 | ₩18,217 | ₩18,244 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,190 |
| -0.15% |
| 4.3만 |
| 2026.09.29 | ₩18,244 | ₩18,244 | ₩17,963 | ₩18,057 | -1.02% | 3.6만 |
|---|
| 2026.09.28 | ₩18,137 | ₩18,457 | ₩18,097 | ₩18,217 | +0.44% | 2.8만 |
|---|
| 2026.09.25 | ₩18,497 | ₩18,601 | ₩18,190 | ₩18,364 | -0.72% | 4.9만 |
|---|
| 2026.09.24 | ₩18,484 | ₩18,484 | ₩18,297 | ₩18,404 | -0.43% | 2.3만 |
|---|
| 2026.09.23 | ₩18,471 | ₩18,604 | ₩18,297 | ₩18,424 | -0.25% | 3.8만 |
|---|
| 2026.09.22 | ₩18,537 | ₩18,744 | ₩18,404 | ₩18,544 | +0.04% | 4.5만 |
|---|
| 2026.09.21 | ₩18,564 | ₩18,804 | ₩18,551 | ₩18,604 | +0.22% | 2.8만 |
|---|
| 2026.09.18 | ₩18,631 | ₩18,697 | ₩18,537 | ₩18,630 | -0.01% | 3.4만 |
|---|
| 2026.09.17 | ₩18,497 | ₩19,285 | ₩18,497 | ₩18,644 | +0.79% | 3.9만 |
|---|
| 2026.09.16 | ₩18,537 | ₩18,724 | ₩18,484 | ₩18,484 | -0.29% | 6.6만 |
|---|
| 2026.09.15 | ₩18,711 | ₩18,751 | ₩18,157 | ₩18,391 | -1.71% | 14.9만 |
|---|
| 2026.09.14 | ₩18,951 | ₩19,084 | ₩18,951 | ₩19,004 | +0.28% | 2.6만 |
|---|
| 2026.09.11 | ₩19,031 | ₩19,191 | ₩18,984 | ₩18,984 | -0.25% | 1.5만 |
|---|
| 2026.09.10 | ₩19,018 | ₩19,018 | ₩18,884 | ₩18,989 | -0.15% | 2.7만 |
|---|
| 2026.09.09 | ₩18,991 | ₩19,231 | ₩18,991 | ₩19,031 | +0.21% | 5.2만 |
|---|
| 2026.09.08 | ₩19,031 | ₩19,211 | ₩19,031 | ₩19,084 | +0.28% | 1.7만 |
|---|
| 2026.09.04 | ₩19,098 | ₩19,138 | ₩18,911 | ₩18,991 | -0.56% | 3.2만 |
|---|
| 2026.09.03 | ₩19,151 | ₩19,338 | ₩19,071 | ₩19,138 | -0.07% | 3.9만 |
|---|
| 2026.09.02 | ₩19,111 | ₩19,512 | ₩18,898 | ₩19,071 | -0.21% | 4.9만 |
|---|
| 2026.09.01 | ₩19,298 | ₩19,298 | ₩19,151 | ₩19,191 | -0.55% | 4.3만 |
|---|
| 2026.08.31 | ₩19,271 | ₩19,525 | ₩19,165 | ₩19,351 | +0.42% | 4.6만 |
|---|
| 2026.08.28 | ₩19,431 | ₩19,538 | ₩19,431 | ₩19,445 | +0.07% | 8.2천 |
|---|
| 2026.08.27 | ₩19,351 | ₩19,592 | ₩19,311 | ₩19,418 | +0.34% | 7.8천 |
|---|
| 2026.08.26 | ₩19,378 | ₩19,552 | ₩19,311 | ₩19,472 | +0.48% | 2.8만 |
|---|
| 2026.08.25 | ₩19,525 | ₩19,578 | ₩19,485 | ₩19,485 | -0.21% | 4.4만 |
|---|
| 2026.08.24 | ₩19,298 | ₩19,498 | ₩19,285 | ₩19,485 | +0.97% | 2.1만 |
|---|
| 2026.08.21 | ₩19,365 | ₩19,405 | ₩19,311 | ₩19,325 | -0.21% | 12.2만 |
|---|
| 2026.08.20 | ₩19,391 | ₩19,612 | ₩19,365 | ₩19,458 | +0.34% | 2.7만 |
|---|
| 2026.08.19 | ₩19,632 | ₩19,632 | ₩19,418 | ₩19,485 | -0.75% | 3.9만 |
|---|
| 2026.08.18 | ₩19,624 | ₩19,718 | ₩19,418 | ₩19,510 | -0.58% | 3.8만 |
|---|
| 2026.08.17 | ₩19,832 | ₩19,860 | ₩19,650 | ₩19,705 | -0.64% | 1.7만 |
|---|
| 2026.08.14 | ₩19,778 | ₩19,872 | ₩19,765 | ₩19,832 | +0.27% | 1.2만 |
|---|
| 2026.08.13 | ₩19,778 | ₩19,859 | ₩19,778 | ₩19,852 | +0.37% | 1.9만 |
|---|
| 2026.08.12 | ₩19,792 | ₩19,885 | ₩19,765 | ₩19,819 | +0.13% | 1.8만 |
|---|
| 2026.08.11 | ₩19,864 | ₩19,885 | ₩19,819 | ₩19,829 | -0.17% | 6.4천 |
|---|
| 2026.08.10 | ₩19,912 | ₩20,119 | ₩19,832 | ₩19,872 | -0.20% | 2.3만 |
|---|
| 2026.08.07 | ₩19,899 | ₩20,019 | ₩19,899 | ₩19,992 | +0.47% | 1.8만 |
|---|
| 2026.08.06 | ₩20,072 | ₩20,072 | ₩19,899 | ₩19,899 | -0.86% | 2.1만 |
|---|
| 2026.08.05 | ₩20,059 | ₩20,072 | ₩19,934 | ₩20,045 | -0.07% | 1.6만 |
|---|
| 2026.08.04 | ₩19,979 | ₩20,059 | ₩19,965 | ₩20,059 | +0.40% | 1.9만 |
|---|
| 2026.08.03 | ₩19,939 | ₩20,049 | ₩19,899 | ₩20,032 | +0.47% | 2.4만 |
|---|
| 2026.07.31 | ₩19,885 | ₩19,992 | ₩19,845 | ₩19,939 | +0.27% | 2.5만 |
|---|
| 2026.07.30 | ₩19,872 | ₩20,005 | ₩19,872 | ₩19,979 | +0.54% | 9천 |
|---|
| 2026.07.29 | ₩19,819 | ₩20,019 | ₩19,819 | ₩19,992 | +0.88% | 2.1만 |
|---|
| 2026.07.28 | ₩19,872 | ₩19,979 | ₩19,845 | ₩19,885 | +0.07% | 3.7만 |
|---|
| 2026.07.27 | ₩19,792 | ₩19,979 | ₩19,792 | ₩19,952 | +0.81% | 1.9만 |
|---|
| 2026.07.24 | ₩19,752 | ₩19,885 | ₩19,752 | ₩19,852 | +0.51% | 8.8만 |
|---|
| 2026.07.23 | ₩19,792 | ₩19,872 | ₩19,738 | ₩19,798 | +0.03% | 2.2만 |
|---|
| 2026.07.22 | ₩19,912 | ₩19,965 | ₩19,885 | ₩19,885 | -0.13% | 4.9천 |
|---|
| 2026.07.21 | ₩19,965 | ₩20,019 | ₩19,952 | ₩19,972 | +0.03% | 5.8천 |
|---|
| 2026.07.20 | ₩20,045 | ₩20,152 | ₩19,965 | ₩20,019 | -0.13% | 1.8만 |
|---|
| 2026.07.17 | ₩20,059 | ₩20,239 | ₩20,032 | ₩20,045 | -0.07% | 9.9천 |
|---|
| 2026.07.16 | ₩20,059 | ₩20,179 | ₩20,025 | ₩20,085 | +0.13% | 1.1만 |
|---|
| 2026.07.15 | ₩20,019 | ₩20,152 | ₩19,952 | ₩20,139 | +0.60% | 1.4만 |
|---|
| 2026.07.14 | ₩19,952 | ₩20,072 | ₩19,912 | ₩20,072 | +0.60% | 5.3천 |
|---|
| 2026.07.13 | ₩20,019 | ₩20,162 | ₩19,952 | ₩20,025 | +0.03% | 9.3천 |
|---|
| 2026.07.10 | ₩20,219 | ₩20,256 | ₩20,059 | ₩20,179 | -0.20% | 1.8만 |
|---|
| 2026.07.09 | ₩20,206 | ₩20,246 | ₩20,166 | ₩20,246 | +0.20% | 4.4천 |
|---|
| 2026.07.08 | ₩20,272 | ₩20,326 | ₩20,166 | ₩20,219 | -0.26% | 6.2천 |
|---|
| 2026.07.07 | ₩20,192 | ₩20,379 | ₩20,192 | ₩20,339 | +0.73% | 7천 |
|---|
| 2026.07.06 | ₩20,166 | ₩20,352 | ₩20,166 | ₩20,294 | +0.64% | 1.5만 |
|---|
| 2026.07.02 | ₩20,085 | ₩20,272 | ₩20,085 | ₩20,232 | +0.73% | 3.3만 |
|---|
| 2026.07.01 | ₩20,099 | ₩20,166 | ₩19,951 | ₩20,139 | +0.20% | 2.2만 |
|---|
| 2026.06.30 | ₩19,992 | ₩20,085 | ₩19,859 | ₩20,032 | +0.20% | 3.9만 |
|---|
| 2026.06.29 | ₩19,805 | ₩20,019 | ₩19,805 | ₩19,992 | +0.94% | 2만 |
|---|
| 2026.06.26 | ₩19,872 | ₩19,912 | ₩19,765 | ₩19,778 | -0.47% | 2.3만 |
|---|
| 2026.06.25 | ₩19,939 | ₩20,032 | ₩19,885 | ₩19,885 | -0.27% | 4.8천 |
|---|
| 2026.06.24 | ₩19,979 | ₩20,059 | ₩19,899 | ₩20,019 | +0.20% | 4.2만 |
|---|
| 2026.06.23 | ₩20,019 | ₩20,112 | ₩19,952 | ₩19,952 | -0.33% | 3.4만 |
|---|
| 2026.06.22 | ₩20,206 | ₩20,259 | ₩20,032 | ₩20,059 | -0.73% | 1.6만 |
|---|
| 2026.06.18 | ₩20,152 | ₩20,311 | ₩20,152 | ₩20,272 | +0.60% | 5.1천 |
|---|
| 2026.06.17 | ₩20,152 | ₩20,286 | ₩20,152 | ₩20,179 | +0.13% | 5.6만 |
|---|
| 2026.06.16 | ₩20,259 | ₩20,301 | ₩20,112 | ₩20,179 | -0.40% | 3.9만 |
|---|
| 2026.06.15 | ₩20,125 | ₩20,272 | ₩20,085 | ₩20,259 | +0.66% | 6.2만 |
|---|
| 2026.06.12 | ₩20,246 | ₩20,339 | ₩20,166 | ₩20,286 | +0.20% | 5.3만 |
|---|
| 2026.06.11 | ₩20,192 | ₩20,339 | ₩20,192 | ₩20,339 | +0.73% | 1.3만 |
|---|
| 2026.06.10 | ₩20,226 | ₩20,286 | ₩20,152 | ₩20,192 | -0.16% | 6.4천 |
|---|
| 2026.06.09 | ₩20,179 | ₩20,272 | ₩20,059 | ₩20,219 | +0.20% | 1.4만 |
|---|
| 2026.06.08 | ₩20,112 | ₩20,232 | ₩20,099 | ₩20,219 | +0.53% | 3.2만 |
|---|
| 2026.06.05 | ₩20,219 | ₩20,259 | ₩20,072 | ₩20,139 | -0.40% | 1만 |
|---|
| 2026.06.04 | ₩20,232 | ₩20,286 | ₩20,219 | ₩20,219 | -0.07% | 7.5천 |
|---|
| 2026.06.03 | ₩20,219 | ₩20,246 | ₩20,139 | ₩20,140 | -0.39% | 6.2만 |
|---|
| 2026.06.02 | ₩20,272 | ₩20,272 | ₩20,179 | ₩20,232 | -0.20% | 1.5만 |
|---|
| 2026.06.01 | ₩20,179 | ₩20,272 | ₩20,126 | ₩20,246 | +0.33% | 1.4만 |
|---|
| 2026.05.29 | ₩20,206 | ₩20,352 | ₩20,206 | ₩20,219 | +0.07% | 7.2만 |
|---|
| 2026.05.28 | ₩20,246 | ₩20,352 | ₩20,246 | ₩20,299 | +0.26% | 1.2만 |
|---|
| 2026.05.27 | ₩20,152 | ₩20,310 | ₩20,152 | ₩20,272 | +0.59% | 7.2천 |
|---|
| 2026.05.26 | ₩20,112 | ₩20,272 | ₩20,079 | ₩20,212 | +0.50% | 2.7만 |
|---|
| 2026.05.22 | ₩20,112 | ₩20,166 | ₩19,979 | ₩20,112 | 0.00% | 2.4만 |
|---|
| 2026.05.21 | ₩20,019 | ₩20,166 | ₩19,952 | ₩20,042 | +0.12% | 1.6만 |
|---|
| 2026.05.20 | ₩20,005 | ₩20,132 | ₩20,005 | ₩20,099 | +0.47% | 3.8만 |
|---|
| 2026.05.19 | ₩20,326 | ₩20,326 | ₩20,019 | ₩20,019 | -1.51% | 1.7만 |
|---|
| 2026.05.18 | ₩20,219 | ₩20,266 | ₩20,139 | ₩20,206 | -0.07% | 7.7천 |
|---|
| 2026.05.15 | ₩20,366 | ₩20,366 | ₩20,216 | ₩20,232 | -0.66% | 6천 |
|---|
| 2026.05.14 | ₩20,406 | ₩20,499 | ₩20,406 | ₩20,459 | +0.26% | 1.9만 |
|---|
| 2026.05.13 | ₩20,406 | ₩20,512 | ₩20,392 | ₩20,406 | 0.00% | 1.8만 |
|---|
| 2026.05.12 | ₩20,486 | ₩20,499 | ₩20,355 | ₩20,472 | -0.07% | 8.7천 |
|---|
| 2026.05.11 | ₩20,446 | ₩20,593 | ₩20,446 | ₩20,512 | +0.33% | 1.1만 |
|---|
| 2026.05.08 | ₩20,432 | ₩20,606 | ₩20,432 | ₩20,606 | +0.85% | 8.7만 |
|---|
| 2026.05.07 | ₩20,446 | ₩20,499 | ₩20,366 | ₩20,472 | +0.13% | 1.7만 |
|---|
| 2026.05.06 | ₩20,392 | ₩20,526 | ₩20,392 | ₩20,489 | +0.47% | 5.3천 |
|---|
| 2026.05.05 | ₩20,389 | ₩20,457 | ₩20,366 | ₩20,432 | +0.21% | 8.3천 |
|---|
| 2026.05.04 | ₩20,419 | ₩20,512 | ₩20,312 | ₩20,366 | -0.26% | 1.2만 |
|---|
| 2026.05.01 | ₩20,593 | ₩20,606 | ₩20,432 | ₩20,432 | -0.78% | 1.2만 |
|---|
| 2026.04.30 | ₩20,312 | ₩20,472 | ₩20,312 | ₩20,459 | +0.72% | 1.3만 |
|---|
| 2026.04.29 | ₩20,406 | ₩20,459 | ₩20,312 | ₩20,319 | -0.43% | 1.1만 |
|---|
| 2026.04.28 | ₩20,446 | ₩20,459 | ₩20,406 | ₩20,406 | -0.20% | 6.2천 |
|---|
| 2026.04.27 | ₩20,686 | ₩20,686 | ₩20,539 | ₩20,539 | -0.71% | 6.2천 |
|---|
| 2026.04.24 | ₩20,593 | ₩20,681 | ₩20,553 | ₩20,633 | +0.19% | 1.4만 |
|---|
| 2026.04.23 | ₩20,553 | ₩20,686 | ₩20,553 | ₩20,639 | +0.42% | 8.6천 |
|---|
| 2026.04.22 | ₩20,553 | ₩20,606 | ₩20,499 | ₩20,606 | +0.26% | 5.7천 |
|---|
| 2026.04.21 | ₩20,499 | ₩20,633 | ₩20,459 | ₩20,512 | +0.07% | 1.3만 |
|---|
| 2026.04.20 | ₩20,593 | ₩20,593 | ₩20,472 | ₩20,579 | -0.06% | 5.1천 |
|---|
| 2026.04.17 | ₩20,553 | ₩20,656 | ₩20,539 | ₩20,539 | -0.06% | 1.8만 |
|---|
| 2026.04.16 | ₩20,459 | ₩20,526 | ₩20,459 | ₩20,472 | +0.07% | 1.1만 |
|---|
| 2026.04.15 | ₩20,526 | ₩20,539 | ₩20,446 | ₩20,486 | -0.20% | 5.7천 |
|---|
| 2026.04.14 | ₩20,432 | ₩20,586 | ₩20,432 | ₩20,539 | +0.52% | 4.1만 |
|---|
| 2026.04.13 | ₩20,352 | ₩20,486 | ₩20,286 | ₩20,478 | +0.62% | 3.5만 |
|---|
| 2026.04.10 | ₩20,312 | ₩20,326 | ₩20,192 | ₩20,326 | +0.07% | 2.6만 |
|---|
| 2026.04.09 | ₩20,125 | ₩20,259 | ₩20,125 | ₩20,206 | +0.40% | 3.9만 |
|---|
| 2026.04.08 | ₩20,152 | ₩20,206 | ₩20,045 | ₩20,179 | +0.13% | 0 |
|---|
| 2026.04.07 | ₩19,859 | ₩19,992 | ₩19,859 | ₩19,925 | +0.34% | 1.3만 |
|---|
| 2026.04.06 | ₩20,059 | ₩20,059 | ₩19,992 | ₩19,992 | -0.33% | 9.4천 |
|---|
| 2026.04.02 | ₩19,872 | ₩19,965 | ₩19,765 | ₩19,939 | +0.34% | 8.9천 |
|---|
| 2026.04.01 | ₩19,925 | ₩20,099 | ₩19,845 | ₩19,912 | -0.07% | 2.5만 |
|---|
| 2026.03.31 | ₩19,992 | ₩20,059 | ₩19,765 | ₩20,059 | +0.33% | 5.5만 |
|---|
| 2026.03.30 | ₩20,085 | ₩20,085 | ₩19,725 | ₩19,845 | -1.20% | 5.2만 |
|---|
| 2026.03.27 | ₩19,832 | ₩20,059 | ₩19,832 | ₩19,965 | +0.67% | 1.6만 |
|---|
| 2026.03.26 | ₩20,322 | ₩20,326 | ₩19,965 | ₩20,016 | -1.50% | 1.2만 |
|---|
| 2026.03.25 | ₩20,179 | ₩20,286 | ₩20,087 | ₩20,232 | +0.26% | 1.7만 |
|---|
| 2026.03.24 | ₩20,032 | ₩20,231 | ₩19,925 | ₩20,152 | +0.60% | 2만 |
|---|
| 2026.03.23 | ₩20,045 | ₩20,213 | ₩20,045 | ₩20,099 | +0.27% | 1.2만 |
|---|
| 2026.03.20 | ₩20,206 | ₩20,206 | ₩20,032 | ₩20,045 | -0.79% | 1만 |
|---|
| 2026.03.19 | ₩20,265 | ₩20,299 | ₩20,166 | ₩20,259 | -0.03% | 1.4만 |
|---|
| 2026.03.18 | ₩20,411 | ₩20,432 | ₩20,219 | ₩20,232 | -0.87% | 3.8만 |
|---|
| 2026.03.17 | ₩20,472 | ₩20,512 | ₩20,339 | ₩20,486 | +0.07% | 2만 |
|---|
| 2026.03.16 | ₩20,279 | ₩20,472 | ₩20,272 | ₩20,419 | +0.69% | 1.9만 |
|---|
| 2026.03.13 | ₩20,580 | ₩20,699 | ₩20,539 | ₩20,554 | -0.12% | 1만 |
|---|
| 2026.03.12 | ₩20,633 | ₩20,673 | ₩20,546 | ₩20,653 | +0.10% | 3.9만 |
|---|
| 2026.03.11 | ₩20,773 | ₩20,833 | ₩20,686 | ₩20,699 | -0.35% | 6천 |
|---|
| 2026.03.10 | ₩20,699 | ₩20,846 | ₩20,699 | ₩20,819 | +0.58% | 10 |
|---|
| 2026.03.09 | ₩20,753 | ₩20,857 | ₩20,686 | ₩20,793 | +0.19% | 10 |
|---|
| 2026.03.06 | ₩20,886 | ₩20,926 | ₩20,779 | ₩20,866 | -0.10% | 10 |
|---|
| 2026.03.05 | ₩20,980 | ₩21,006 | ₩20,833 | ₩20,980 | 0.00% | 10 |
|---|
| 2026.03.04 | ₩20,859 | ₩21,100 | ₩20,859 | ₩20,993 | +0.64% | 10 |
|---|
| 2026.03.03 | ₩20,926 | ₩21,028 | ₩20,766 | ₩20,993 | +0.32% | 10 |
|---|
| 2026.03.02 | ₩21,086 | ₩21,153 | ₩20,980 | ₩21,126 | +0.19% | 10 |
|---|
| 2026.02.27 | ₩21,140 | ₩21,326 | ₩20,940 | ₩21,086 | -0.25% | 10 |
|---|
| 2026.02.26 | ₩21,126 | ₩21,272 | ₩21,126 | ₩21,220 | +0.44% | 3.7천 |
|---|
| 2026.02.25 | ₩21,287 | ₩21,287 | ₩21,100 | ₩21,273 | -0.06% | 10 |
|---|
| 2026.02.24 | ₩21,086 | ₩21,340 | ₩21,086 | ₩21,193 | +0.51% | 10 |
|---|
| 2026.02.23 | ₩21,313 | ₩21,340 | ₩21,113 | ₩21,140 | -0.81% | 10 |
|---|
| 2026.02.20 | ₩21,180 | ₩21,260 | ₩21,113 | ₩21,220 | +0.19% | 6.9천 |
|---|
| 2026.02.19 | ₩21,166 | ₩21,253 | ₩21,113 | ₩21,253 | +0.41% | 3.8천 |
|---|
| 2026.02.18 | ₩21,247 | ₩21,473 | ₩21,180 | ₩21,267 | +0.09% | 1.7만 |
|---|
| 2026.02.17 | ₩21,287 | ₩21,313 | ₩21,166 | ₩21,313 | +0.13% | 8.6천 |
|---|
| 2026.02.13 | ₩21,020 | ₩21,247 | ₩21,020 | ₩21,226 | +0.98% | 6.8천 |
|---|
| 2026.02.12 | ₩20,993 | ₩21,233 | ₩20,993 | ₩21,140 | +0.70% | 2.8천 |
|---|
| 2026.02.11 | ₩20,940 | ₩21,113 | ₩20,940 | ₩21,113 | +0.83% | 4.9천 |
|---|
| 2026.02.10 | ₩20,940 | ₩21,092 | ₩20,940 | ₩21,006 | +0.32% | 5.2천 |
|---|
| 2026.02.09 | ₩20,953 | ₩21,140 | ₩20,953 | ₩20,993 | +0.19% | 3.6천 |
|---|
| 2026.02.06 | ₩20,926 | ₩21,060 | ₩20,926 | ₩21,020 | +0.45% | 6.5천 |
|---|
| 2026.02.05 | ₩21,046 | ₩21,046 | ₩20,859 | ₩20,946 | -0.48% | 7.1천 |
|---|
| 2026.02.04 | ₩20,993 | ₩21,180 | ₩20,966 | ₩21,086 | +0.44% | 4.9천 |
|---|
| 2026.02.03 | ₩21,086 | ₩21,173 | ₩21,006 | ₩21,013 | -0.35% | 1.7만 |
|---|
| 2026.02.02 | ₩21,033 | ₩21,258 | ₩21,033 | ₩21,166 | +0.63% | 4.3천 |
|---|
| 2026.01.30 | ₩21,060 | ₩21,193 | ₩21,033 | ₩21,166 | +0.51% | 1.1만 |
|---|
| 2026.01.29 | ₩21,260 | ₩21,283 | ₩21,086 | ₩21,100 | -0.75% | 1.9만 |
|---|
| 2026.01.28 | ₩21,220 | ₩21,273 | ₩21,113 | ₩21,206 | -0.06% | 8.2천 |
|---|
| 2026.01.27 | ₩21,327 | ₩21,327 | ₩21,127 | ₩21,300 | -0.13% | 3.6천 |
|---|
| 2026.01.26 | ₩21,126 | ₩21,327 | ₩21,126 | ₩21,287 | +0.76% | 2.5만 |
|---|
| 2026.01.23 | ₩21,060 | ₩21,220 | ₩21,060 | ₩21,126 | +0.32% | 2만 |
|---|
| 2026.01.22 | ₩21,060 | ₩21,200 | ₩21,046 | ₩21,113 | +0.25% | 1.4만 |
|---|
| 2026.01.21 | ₩20,980 | ₩21,153 | ₩20,980 | ₩21,053 | +0.35% | 3.6천 |
|---|
| 2026.01.20 | ₩21,006 | ₩21,086 | ₩20,935 | ₩21,026 | +0.10% | 2.1만 |
|---|
| 2026.01.16 | ₩21,086 | ₩21,273 | ₩21,086 | ₩21,153 | +0.32% | 1.4만 |
|---|
| 2026.01.15 | ₩21,140 | ₩21,313 | ₩21,140 | ₩21,193 | +0.25% | 1만 |
|---|
| 2026.01.14 | ₩20,966 | ₩21,086 | ₩20,966 | ₩21,086 | +0.57% | 9천 |
|---|
| 2026.01.13 | ₩21,046 | ₩21,140 | ₩20,956 | ₩21,033 | -0.06% | 1.5만 |
|---|
| 2026.01.12 | ₩21,066 | ₩21,113 | ₩21,006 | ₩21,073 | +0.03% | 1.1만 |
|---|
| 2026.01.09 | ₩21,060 | ₩21,160 | ₩21,023 | ₩21,113 | +0.25% | 7.3천 |
|---|
| 2026.01.08 | ₩21,086 | ₩21,129 | ₩21,046 | ₩21,126 | +0.19% | 5.7천 |
|---|
| 2026.01.07 | ₩21,060 | ₩21,166 | ₩21,046 | ₩21,113 | +0.25% | 5.3천 |
|---|
| 2026.01.06 | ₩21,073 | ₩21,166 | ₩20,953 | ₩21,046 | -0.13% | 1.4만 |
|---|
| 2026.01.05 | ₩21,046 | ₩21,287 | ₩21,029 | ₩21,073 | +0.13% | 2.1만 |
|---|
| 2026.01.02 | ₩20,991 | ₩21,100 | ₩20,780 | ₩21,046 | +0.26% | 8.5천 |
|---|
| 2025.12.31 | ₩20,966 | ₩21,006 | ₩20,766 | ₩20,886 | -0.38% | 22만 |
|---|
| 2025.12.30 | ₩20,819 | ₩20,900 | ₩20,686 | ₩20,846 | +0.13% | 4.4만 |
|---|
| 2025.12.29 | ₩20,846 | ₩20,859 | ₩20,673 | ₩20,766 | -0.38% | 3만 |
|---|
| 2025.12.26 | ₩20,855 | ₩20,900 | ₩20,766 | ₩20,859 | +0.02% | 6.8천 |
|---|
| 2025.12.24 | ₩20,686 | ₩20,793 | ₩20,659 | ₩20,779 | +0.45% | 2.1만 |
|---|
| 2025.12.23 | ₩20,793 | ₩20,913 | ₩20,626 | ₩20,713 | -0.39% | 4.9만 |
|---|
| 2025.12.22 | ₩20,833 | ₩20,980 | ₩20,781 | ₩20,893 | +0.29% | 3.5만 |
|---|
| 2025.12.19 | ₩20,806 | ₩20,966 | ₩20,779 | ₩20,900 | +0.45% | 7.8천 |
|---|
| 2025.12.18 | ₩20,846 | ₩21,073 | ₩20,820 | ₩20,873 | +0.13% | 2.1만 |
|---|
| 2025.12.17 | ₩20,820 | ₩20,940 | ₩20,806 | ₩20,806 | -0.07% | 2.8만 |
|---|
| 2025.12.16 | ₩20,779 | ₩20,913 | ₩20,779 | ₩20,900 | +0.58% | 1.1만 |
|---|
| 2025.12.15 | ₩20,980 | ₩20,980 | ₩20,816 | ₩20,893 | -0.41% | 1.8만 |
|---|
| 2025.12.12 | ₩21,046 | ₩21,300 | ₩21,046 | ₩21,166 | +0.57% | 1.7만 |
|---|
| 2025.12.11 | ₩20,993 | ₩21,206 | ₩20,993 | ₩21,206 | +1.02% | 4.8만 |
|---|
| 2025.12.10 | ₩20,926 | ₩21,153 | ₩20,926 | ₩21,060 | +0.64% | 2.5만 |
|---|
| 2025.12.09 | ₩20,926 | ₩21,073 | ₩20,859 | ₩20,953 | +0.13% | 9.2만 |
|---|
| 2025.12.08 | ₩21,086 | ₩21,206 | ₩20,873 | ₩20,933 | -0.73% | 1.2만 |
|---|
| 2025.12.05 | ₩21,126 | ₩21,173 | ₩21,006 | ₩21,006 | -0.57% | 5.7만 |
|---|
| 2025.12.04 | ₩21,140 | ₩21,287 | ₩21,126 | ₩21,126 | -0.06% | 1.4만 |
|---|
| 2025.12.03 | ₩21,233 | ₩21,447 | ₩21,140 | ₩21,140 | -0.44% | 2.9만 |
|---|
| 2025.12.02 | ₩21,220 | ₩21,439 | ₩21,220 | ₩21,220 | 0.00% | 5.6만 |
|---|
| 2025.12.01 | ₩21,220 | ₩21,313 | ₩21,126 | ₩21,126 | -0.44% | 4.2만 |
|---|
| 2025.11.28 | ₩21,332 | ₩21,349 | ₩21,166 | ₩21,166 | -0.78% | 6.3천 |
|---|
| 2025.11.26 | ₩21,166 | ₩21,313 | ₩21,060 | ₩21,280 | +0.54% | 1.4만 |
|---|
| 2025.11.25 | ₩21,080 | ₩21,273 | ₩21,080 | ₩21,200 | +0.57% | 7.8천 |
|---|
| 2025.11.24 | ₩21,046 | ₩21,221 | ₩21,046 | ₩21,153 | +0.51% | 1.9만 |
|---|
| 2025.11.21 | ₩20,966 | ₩21,208 | ₩20,966 | ₩21,080 | +0.54% | 1.6만 |
|---|
| 2025.11.20 | ₩21,033 | ₩21,140 | ₩20,880 | ₩20,966 | -0.32% | 1.9만 |
|---|
| 2025.11.19 | ₩20,993 | ₩21,086 | ₩20,926 | ₩21,006 | +0.06% | 2.8만 |
|---|
| 2025.11.18 | ₩20,993 | ₩21,090 | ₩20,966 | ₩21,006 | +0.06% | 2.8만 |
|---|
| 2025.11.17 | ₩21,206 | ₩21,206 | ₩20,940 | ₩20,993 | -1.01% | 3.2만 |
|---|
| 2025.11.14 | ₩21,260 | ₩21,287 | ₩21,166 | ₩21,220 | -0.19% | 2.9만 |
|---|
| 2025.11.13 | ₩21,353 | ₩21,460 | ₩21,233 | ₩21,300 | -0.25% | 3.5만 |
|---|
| 2025.11.12 | ₩21,553 | ₩21,607 | ₩21,487 | ₩21,487 | -0.31% | 14.8만 |
|---|
| 2025.11.11 | ₩21,634 | ₩21,673 | ₩21,473 | ₩21,500 | -0.62% | 5.9천 |
|---|
| 2025.11.10 | ₩21,473 | ₩21,754 | ₩21,473 | ₩21,607 | +0.62% | 7.2천 |
|---|
| 2025.11.07 | ₩21,527 | ₩21,527 | ₩21,447 | ₩21,513 | -0.07% | 7.1천 |
|---|
| 2025.11.06 | ₩21,694 | ₩21,807 | ₩21,541 | ₩21,567 | -0.58% | 10.8만 |
|---|
| 2025.11.05 | ₩21,577 | ₩21,740 | ₩21,577 | ₩21,726 | +0.69% | 6.4천 |
|---|
| 2025.11.04 | ₩21,567 | ₩21,614 | ₩21,540 | ₩21,595 | +0.13% | 1.4만 |
|---|
| 2025.11.03 | ₩21,607 | ₩21,712 | ₩21,540 | ₩21,700 | +0.43% | 6.3천 |
|---|
| 2025.10.31 | ₩21,700 | ₩21,815 | ₩21,674 | ₩21,714 | +0.06% | 7.2만 |
|---|
| 2025.10.30 | ₩22,021 | ₩22,071 | ₩21,700 | ₩21,754 | -1.21% | 2만 |
|---|
| 2025.10.29 | ₩22,207 | ₩22,207 | ₩22,021 | ₩22,021 | -0.84% | 1.2만 |
|---|
| 2025.10.28 | ₩22,221 | ₩22,221 | ₩22,087 | ₩22,087 | -0.60% | 5.1천 |
|---|
| 2025.10.27 | ₩22,147 | ₩22,261 | ₩22,087 | ₩22,181 | +0.15% | 9.3천 |
|---|
| 2025.10.24 | ₩22,181 | ₩22,246 | ₩22,034 | ₩22,087 | -0.42% | 9.4천 |
|---|
| 2025.10.23 | ₩22,047 | ₩22,194 | ₩22,047 | ₩22,114 | +0.30% | 8.2천 |
|---|
| 2025.10.22 | ₩22,207 | ₩22,207 | ₩22,034 | ₩22,087 | -0.54% | 2.5만 |
|---|
| 2025.10.21 | ₩22,127 | ₩22,314 | ₩22,061 | ₩22,253 | +0.57% | 2.8만 |
|---|
| 2025.10.20 | ₩22,021 | ₩22,151 | ₩22,021 | ₩22,151 | +0.59% | 4천 |
|---|
| 2025.10.17 | ₩21,940 | ₩22,152 | ₩21,928 | ₩21,981 | +0.18% | 1.3만 |
|---|
| 2025.10.16 | ₩22,034 | ₩22,154 | ₩21,967 | ₩22,021 | -0.06% | 1.1만 |
|---|
| 2025.10.15 | ₩21,914 | ₩22,051 | ₩21,914 | ₩21,991 | +0.35% | 9천 |
|---|
| 2025.10.14 | ₩21,794 | ₩21,981 | ₩21,620 | ₩21,887 | +0.43% | 7.3천 |
|---|
| 2025.10.13 | ₩21,767 | ₩22,021 | ₩21,767 | ₩21,808 | +0.19% | 2.3만 |
|---|
| 2025.10.10 | ₩22,021 | ₩22,114 | ₩21,607 | ₩21,684 | -1.53% | 4.8만 |
|---|
