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 | ₩18,257 | ₩18,343 | ₩18,155 | ₩18,211 | -0.26% | 9천 |
| 2026.10.08 | ₩18,184 | ₩18,197 | ₩18,045 | ₩18,164 | -0.11% | 2.6만 |
| 2026.10.07 | ₩18,091 | ₩18,277 | ₩17,957 | ₩18,157 | +0.37% | 1.8만 |
| 2026.10.06 | ₩18,344 | ₩18,384 | ₩18,171 | ₩18,264 | -0.44% | 4.4만 |
| 2026.10.05 | ₩18,051 | ₩18,477 | ₩17,877 | ₩18,397 | +1.92% | 8.7만 |
| 2026.10.02 | ₩18,304 | ₩18,571 | ₩18,157 | ₩18,224 | -0.44% | 6만 |
| 2026.10.01 | ₩18,131 | ₩18,278 | ₩17,957 | ₩18,237 | +0.59% | 6.4만 |
| 2026.09.30 | ₩18,211 | ₩18,237 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,184 |
| -0.15% |
| 4.3만 |
| 2026.09.29 | ₩18,237 | ₩18,237 | ₩17,957 | ₩18,051 | -1.02% | 3.6만 |
|---|
| 2026.09.28 | ₩18,131 | ₩18,451 | ₩18,091 | ₩18,211 | +0.44% | 2.8만 |
|---|
| 2026.09.25 | ₩18,491 | ₩18,595 | ₩18,184 | ₩18,357 | -0.72% | 4.9만 |
|---|
| 2026.09.24 | ₩18,477 | ₩18,477 | ₩18,291 | ₩18,397 | -0.43% | 2.3만 |
|---|
| 2026.09.23 | ₩18,464 | ₩18,597 | ₩18,291 | ₩18,417 | -0.25% | 3.8만 |
|---|
| 2026.09.22 | ₩18,531 | ₩18,738 | ₩18,397 | ₩18,537 | +0.04% | 4.5만 |
|---|
| 2026.09.21 | ₩18,557 | ₩18,798 | ₩18,544 | ₩18,597 | +0.22% | 2.8만 |
|---|
| 2026.09.18 | ₩18,624 | ₩18,691 | ₩18,531 | ₩18,623 | -0.01% | 3.4만 |
|---|
| 2026.09.17 | ₩18,491 | ₩19,278 | ₩18,491 | ₩18,638 | +0.79% | 3.9만 |
|---|
| 2026.09.16 | ₩18,531 | ₩18,718 | ₩18,477 | ₩18,477 | -0.29% | 6.6만 |
|---|
| 2026.09.15 | ₩18,704 | ₩18,744 | ₩18,151 | ₩18,384 | -1.71% | 14.9만 |
|---|
| 2026.09.14 | ₩18,944 | ₩19,078 | ₩18,944 | ₩18,998 | +0.28% | 2.6만 |
|---|
| 2026.09.11 | ₩19,024 | ₩19,185 | ₩18,978 | ₩18,978 | -0.25% | 1.5만 |
|---|
| 2026.09.10 | ₩19,011 | ₩19,011 | ₩18,878 | ₩18,982 | -0.15% | 2.7만 |
|---|
| 2026.09.09 | ₩18,984 | ₩19,225 | ₩18,984 | ₩19,024 | +0.21% | 5.2만 |
|---|
| 2026.09.08 | ₩19,024 | ₩19,205 | ₩19,024 | ₩19,078 | +0.28% | 1.7만 |
|---|
| 2026.09.04 | ₩19,091 | ₩19,131 | ₩18,904 | ₩18,984 | -0.56% | 3.2만 |
|---|
| 2026.09.03 | ₩19,144 | ₩19,331 | ₩19,064 | ₩19,131 | -0.07% | 3.9만 |
|---|
| 2026.09.02 | ₩19,104 | ₩19,505 | ₩18,891 | ₩19,064 | -0.21% | 4.9만 |
|---|
| 2026.09.01 | ₩19,291 | ₩19,291 | ₩19,144 | ₩19,185 | -0.55% | 4.3만 |
|---|
| 2026.08.31 | ₩19,265 | ₩19,518 | ₩19,158 | ₩19,345 | +0.42% | 4.6만 |
|---|
| 2026.08.28 | ₩19,425 | ₩19,531 | ₩19,425 | ₩19,438 | +0.07% | 8.2천 |
|---|
| 2026.08.27 | ₩19,345 | ₩19,585 | ₩19,305 | ₩19,411 | +0.34% | 7.8천 |
|---|
| 2026.08.26 | ₩19,371 | ₩19,545 | ₩19,305 | ₩19,465 | +0.48% | 2.8만 |
|---|
| 2026.08.25 | ₩19,518 | ₩19,571 | ₩19,478 | ₩19,478 | -0.21% | 4.4만 |
|---|
| 2026.08.24 | ₩19,291 | ₩19,491 | ₩19,278 | ₩19,478 | +0.97% | 2.1만 |
|---|
| 2026.08.21 | ₩19,358 | ₩19,398 | ₩19,304 | ₩19,318 | -0.21% | 12.2만 |
|---|
| 2026.08.20 | ₩19,385 | ₩19,605 | ₩19,358 | ₩19,451 | +0.34% | 2.7만 |
|---|
| 2026.08.19 | ₩19,625 | ₩19,625 | ₩19,411 | ₩19,478 | -0.75% | 3.9만 |
|---|
| 2026.08.18 | ₩19,617 | ₩19,711 | ₩19,411 | ₩19,503 | -0.58% | 3.8만 |
|---|
| 2026.08.17 | ₩19,825 | ₩19,853 | ₩19,643 | ₩19,698 | -0.64% | 1.7만 |
|---|
| 2026.08.14 | ₩19,772 | ₩19,865 | ₩19,758 | ₩19,825 | +0.27% | 1.2만 |
|---|
| 2026.08.13 | ₩19,772 | ₩19,852 | ₩19,772 | ₩19,845 | +0.37% | 1.9만 |
|---|
| 2026.08.12 | ₩19,785 | ₩19,878 | ₩19,758 | ₩19,812 | +0.13% | 1.8만 |
|---|
| 2026.08.11 | ₩19,857 | ₩19,878 | ₩19,812 | ₩19,822 | -0.17% | 6.4천 |
|---|
| 2026.08.10 | ₩19,905 | ₩20,112 | ₩19,825 | ₩19,865 | -0.20% | 2.3만 |
|---|
| 2026.08.07 | ₩19,892 | ₩20,012 | ₩19,892 | ₩19,985 | +0.47% | 1.8만 |
|---|
| 2026.08.06 | ₩20,065 | ₩20,065 | ₩19,892 | ₩19,892 | -0.86% | 2.1만 |
|---|
| 2026.08.05 | ₩20,052 | ₩20,065 | ₩19,927 | ₩20,038 | -0.07% | 1.6만 |
|---|
| 2026.08.04 | ₩19,972 | ₩20,052 | ₩19,958 | ₩20,052 | +0.40% | 1.9만 |
|---|
| 2026.08.03 | ₩19,932 | ₩20,042 | ₩19,892 | ₩20,025 | +0.47% | 2.4만 |
|---|
| 2026.07.31 | ₩19,878 | ₩19,985 | ₩19,838 | ₩19,932 | +0.27% | 2.5만 |
|---|
| 2026.07.30 | ₩19,865 | ₩19,998 | ₩19,865 | ₩19,972 | +0.54% | 9천 |
|---|
| 2026.07.29 | ₩19,812 | ₩20,012 | ₩19,812 | ₩19,985 | +0.88% | 2.1만 |
|---|
| 2026.07.28 | ₩19,865 | ₩19,972 | ₩19,838 | ₩19,878 | +0.07% | 3.7만 |
|---|
| 2026.07.27 | ₩19,785 | ₩19,972 | ₩19,785 | ₩19,945 | +0.81% | 1.9만 |
|---|
| 2026.07.24 | ₩19,745 | ₩19,878 | ₩19,745 | ₩19,845 | +0.51% | 8.8만 |
|---|
| 2026.07.23 | ₩19,785 | ₩19,865 | ₩19,731 | ₩19,792 | +0.03% | 2.2만 |
|---|
| 2026.07.22 | ₩19,905 | ₩19,958 | ₩19,878 | ₩19,878 | -0.13% | 4.9천 |
|---|
| 2026.07.21 | ₩19,958 | ₩20,012 | ₩19,945 | ₩19,965 | +0.03% | 5.8천 |
|---|
| 2026.07.20 | ₩20,038 | ₩20,145 | ₩19,958 | ₩20,012 | -0.13% | 1.8만 |
|---|
| 2026.07.17 | ₩20,052 | ₩20,232 | ₩20,025 | ₩20,038 | -0.07% | 9.9천 |
|---|
| 2026.07.16 | ₩20,052 | ₩20,172 | ₩20,018 | ₩20,078 | +0.13% | 1.1만 |
|---|
| 2026.07.15 | ₩20,012 | ₩20,145 | ₩19,945 | ₩20,132 | +0.60% | 1.4만 |
|---|
| 2026.07.14 | ₩19,945 | ₩20,065 | ₩19,905 | ₩20,065 | +0.60% | 5.3천 |
|---|
| 2026.07.13 | ₩20,012 | ₩20,155 | ₩19,945 | ₩20,018 | +0.03% | 9.3천 |
|---|
| 2026.07.10 | ₩20,212 | ₩20,249 | ₩20,052 | ₩20,172 | -0.20% | 1.8만 |
|---|
| 2026.07.09 | ₩20,198 | ₩20,238 | ₩20,159 | ₩20,238 | +0.20% | 4.4천 |
|---|
| 2026.07.08 | ₩20,265 | ₩20,318 | ₩20,158 | ₩20,212 | -0.26% | 6.2천 |
|---|
| 2026.07.07 | ₩20,185 | ₩20,372 | ₩20,185 | ₩20,332 | +0.73% | 7천 |
|---|
| 2026.07.06 | ₩20,158 | ₩20,345 | ₩20,158 | ₩20,287 | +0.64% | 1.5만 |
|---|
| 2026.07.02 | ₩20,078 | ₩20,265 | ₩20,078 | ₩20,225 | +0.73% | 3.3만 |
|---|
| 2026.07.01 | ₩20,092 | ₩20,158 | ₩19,944 | ₩20,132 | +0.20% | 2.2만 |
|---|
| 2026.06.30 | ₩19,985 | ₩20,078 | ₩19,852 | ₩20,025 | +0.20% | 3.9만 |
|---|
| 2026.06.29 | ₩19,798 | ₩20,012 | ₩19,798 | ₩19,985 | +0.94% | 2만 |
|---|
| 2026.06.26 | ₩19,865 | ₩19,905 | ₩19,758 | ₩19,772 | -0.47% | 2.3만 |
|---|
| 2026.06.25 | ₩19,932 | ₩20,025 | ₩19,878 | ₩19,878 | -0.27% | 4.8천 |
|---|
| 2026.06.24 | ₩19,972 | ₩20,052 | ₩19,892 | ₩20,012 | +0.20% | 4.2만 |
|---|
| 2026.06.23 | ₩20,012 | ₩20,105 | ₩19,945 | ₩19,945 | -0.33% | 3.4만 |
|---|
| 2026.06.22 | ₩20,198 | ₩20,252 | ₩20,025 | ₩20,052 | -0.73% | 1.6만 |
|---|
| 2026.06.18 | ₩20,145 | ₩20,304 | ₩20,145 | ₩20,265 | +0.60% | 5.1천 |
|---|
| 2026.06.17 | ₩20,145 | ₩20,278 | ₩20,145 | ₩20,172 | +0.13% | 5.6만 |
|---|
| 2026.06.16 | ₩20,252 | ₩20,294 | ₩20,105 | ₩20,172 | -0.40% | 3.9만 |
|---|
| 2026.06.15 | ₩20,118 | ₩20,265 | ₩20,078 | ₩20,252 | +0.66% | 6.2만 |
|---|
| 2026.06.12 | ₩20,238 | ₩20,332 | ₩20,158 | ₩20,278 | +0.20% | 5.3만 |
|---|
| 2026.06.11 | ₩20,185 | ₩20,332 | ₩20,185 | ₩20,332 | +0.73% | 1.3만 |
|---|
| 2026.06.10 | ₩20,218 | ₩20,278 | ₩20,145 | ₩20,185 | -0.16% | 6.4천 |
|---|
| 2026.06.09 | ₩20,172 | ₩20,265 | ₩20,052 | ₩20,212 | +0.20% | 1.4만 |
|---|
| 2026.06.08 | ₩20,105 | ₩20,225 | ₩20,092 | ₩20,212 | +0.53% | 3.2만 |
|---|
| 2026.06.05 | ₩20,212 | ₩20,252 | ₩20,065 | ₩20,132 | -0.40% | 1만 |
|---|
| 2026.06.04 | ₩20,225 | ₩20,278 | ₩20,212 | ₩20,212 | -0.07% | 7.5천 |
|---|
| 2026.06.03 | ₩20,212 | ₩20,238 | ₩20,132 | ₩20,133 | -0.39% | 6.2만 |
|---|
| 2026.06.02 | ₩20,265 | ₩20,265 | ₩20,172 | ₩20,225 | -0.20% | 1.5만 |
|---|
| 2026.06.01 | ₩20,172 | ₩20,265 | ₩20,119 | ₩20,238 | +0.33% | 1.4만 |
|---|
| 2026.05.29 | ₩20,198 | ₩20,345 | ₩20,198 | ₩20,212 | +0.07% | 7.2만 |
|---|
| 2026.05.28 | ₩20,238 | ₩20,345 | ₩20,238 | ₩20,292 | +0.26% | 1.2만 |
|---|
| 2026.05.27 | ₩20,145 | ₩20,303 | ₩20,145 | ₩20,264 | +0.59% | 7.2천 |
|---|
| 2026.05.26 | ₩20,105 | ₩20,265 | ₩20,072 | ₩20,205 | +0.50% | 2.7만 |
|---|
| 2026.05.22 | ₩20,105 | ₩20,158 | ₩19,972 | ₩20,105 | 0.00% | 2.4만 |
|---|
| 2026.05.21 | ₩20,012 | ₩20,158 | ₩19,945 | ₩20,035 | +0.12% | 1.6만 |
|---|
| 2026.05.20 | ₩19,998 | ₩20,125 | ₩19,998 | ₩20,092 | +0.47% | 3.8만 |
|---|
| 2026.05.19 | ₩20,318 | ₩20,318 | ₩20,012 | ₩20,012 | -1.51% | 1.7만 |
|---|
| 2026.05.18 | ₩20,212 | ₩20,258 | ₩20,132 | ₩20,198 | -0.07% | 7.7천 |
|---|
| 2026.05.15 | ₩20,359 | ₩20,359 | ₩20,208 | ₩20,225 | -0.66% | 6천 |
|---|
| 2026.05.14 | ₩20,399 | ₩20,492 | ₩20,399 | ₩20,452 | +0.26% | 1.9만 |
|---|
| 2026.05.13 | ₩20,399 | ₩20,505 | ₩20,385 | ₩20,399 | 0.00% | 1.8만 |
|---|
| 2026.05.12 | ₩20,479 | ₩20,492 | ₩20,348 | ₩20,465 | -0.07% | 8.7천 |
|---|
| 2026.05.11 | ₩20,439 | ₩20,585 | ₩20,439 | ₩20,505 | +0.33% | 1.1만 |
|---|
| 2026.05.08 | ₩20,425 | ₩20,599 | ₩20,425 | ₩20,599 | +0.85% | 8.7만 |
|---|
| 2026.05.07 | ₩20,439 | ₩20,492 | ₩20,359 | ₩20,465 | +0.13% | 1.7만 |
|---|
| 2026.05.06 | ₩20,385 | ₩20,518 | ₩20,385 | ₩20,482 | +0.47% | 5.3천 |
|---|
| 2026.05.05 | ₩20,382 | ₩20,450 | ₩20,359 | ₩20,425 | +0.21% | 8.3천 |
|---|
| 2026.05.04 | ₩20,412 | ₩20,505 | ₩20,305 | ₩20,359 | -0.26% | 1.2만 |
|---|
| 2026.05.01 | ₩20,585 | ₩20,599 | ₩20,425 | ₩20,425 | -0.78% | 1.2만 |
|---|
| 2026.04.30 | ₩20,305 | ₩20,465 | ₩20,305 | ₩20,452 | +0.72% | 1.3만 |
|---|
| 2026.04.29 | ₩20,399 | ₩20,452 | ₩20,305 | ₩20,312 | -0.43% | 1.1만 |
|---|
| 2026.04.28 | ₩20,439 | ₩20,452 | ₩20,399 | ₩20,399 | -0.20% | 6.2천 |
|---|
| 2026.04.27 | ₩20,679 | ₩20,679 | ₩20,532 | ₩20,532 | -0.71% | 6.2천 |
|---|
| 2026.04.24 | ₩20,585 | ₩20,673 | ₩20,545 | ₩20,625 | +0.19% | 1.4만 |
|---|
| 2026.04.23 | ₩20,545 | ₩20,679 | ₩20,545 | ₩20,632 | +0.42% | 8.6천 |
|---|
| 2026.04.22 | ₩20,545 | ₩20,599 | ₩20,492 | ₩20,599 | +0.26% | 5.7천 |
|---|
| 2026.04.21 | ₩20,492 | ₩20,625 | ₩20,452 | ₩20,505 | +0.07% | 1.3만 |
|---|
| 2026.04.20 | ₩20,585 | ₩20,585 | ₩20,465 | ₩20,572 | -0.06% | 5.1천 |
|---|
| 2026.04.17 | ₩20,545 | ₩20,648 | ₩20,532 | ₩20,532 | -0.06% | 1.8만 |
|---|
| 2026.04.16 | ₩20,452 | ₩20,519 | ₩20,452 | ₩20,465 | +0.07% | 1.1만 |
|---|
| 2026.04.15 | ₩20,519 | ₩20,532 | ₩20,439 | ₩20,479 | -0.20% | 5.7천 |
|---|
| 2026.04.14 | ₩20,425 | ₩20,579 | ₩20,425 | ₩20,532 | +0.52% | 4.1만 |
|---|
| 2026.04.13 | ₩20,345 | ₩20,479 | ₩20,278 | ₩20,470 | +0.62% | 3.5만 |
|---|
| 2026.04.10 | ₩20,305 | ₩20,318 | ₩20,185 | ₩20,318 | +0.07% | 2.6만 |
|---|
| 2026.04.09 | ₩20,118 | ₩20,252 | ₩20,118 | ₩20,198 | +0.40% | 3.9만 |
|---|
| 2026.04.08 | ₩20,145 | ₩20,198 | ₩20,038 | ₩20,172 | +0.13% | 0 |
|---|
| 2026.04.07 | ₩19,852 | ₩19,985 | ₩19,852 | ₩19,918 | +0.34% | 1.3만 |
|---|
| 2026.04.06 | ₩20,052 | ₩20,052 | ₩19,985 | ₩19,985 | -0.33% | 9.4천 |
|---|
| 2026.04.02 | ₩19,865 | ₩19,958 | ₩19,758 | ₩19,932 | +0.34% | 8.9천 |
|---|
| 2026.04.01 | ₩19,918 | ₩20,092 | ₩19,838 | ₩19,905 | -0.07% | 2.5만 |
|---|
| 2026.03.31 | ₩19,985 | ₩20,052 | ₩19,758 | ₩20,052 | +0.33% | 5.5만 |
|---|
| 2026.03.30 | ₩20,078 | ₩20,078 | ₩19,718 | ₩19,838 | -1.20% | 5.2만 |
|---|
| 2026.03.27 | ₩19,825 | ₩20,052 | ₩19,825 | ₩19,958 | +0.67% | 1.6만 |
|---|
| 2026.03.26 | ₩20,314 | ₩20,318 | ₩19,958 | ₩20,009 | -1.50% | 1.2만 |
|---|
| 2026.03.25 | ₩20,172 | ₩20,278 | ₩20,080 | ₩20,225 | +0.26% | 1.7만 |
|---|
| 2026.03.24 | ₩20,025 | ₩20,224 | ₩19,918 | ₩20,145 | +0.60% | 2만 |
|---|
| 2026.03.23 | ₩20,038 | ₩20,206 | ₩20,038 | ₩20,092 | +0.27% | 1.2만 |
|---|
| 2026.03.20 | ₩20,198 | ₩20,198 | ₩20,025 | ₩20,038 | -0.79% | 1만 |
|---|
| 2026.03.19 | ₩20,258 | ₩20,292 | ₩20,158 | ₩20,252 | -0.03% | 1.4만 |
|---|
| 2026.03.18 | ₩20,404 | ₩20,425 | ₩20,212 | ₩20,225 | -0.87% | 3.8만 |
|---|
| 2026.03.17 | ₩20,465 | ₩20,505 | ₩20,332 | ₩20,479 | +0.07% | 2만 |
|---|
| 2026.03.16 | ₩20,272 | ₩20,465 | ₩20,265 | ₩20,412 | +0.69% | 1.9만 |
|---|
| 2026.03.13 | ₩20,573 | ₩20,692 | ₩20,532 | ₩20,547 | -0.12% | 1만 |
|---|
| 2026.03.12 | ₩20,625 | ₩20,665 | ₩20,539 | ₩20,645 | +0.10% | 3.9만 |
|---|
| 2026.03.11 | ₩20,765 | ₩20,825 | ₩20,679 | ₩20,692 | -0.35% | 6천 |
|---|
| 2026.03.10 | ₩20,692 | ₩20,839 | ₩20,692 | ₩20,812 | +0.58% | 10 |
|---|
| 2026.03.09 | ₩20,745 | ₩20,850 | ₩20,679 | ₩20,785 | +0.19% | 10 |
|---|
| 2026.03.06 | ₩20,879 | ₩20,919 | ₩20,772 | ₩20,859 | -0.10% | 10 |
|---|
| 2026.03.05 | ₩20,972 | ₩20,999 | ₩20,825 | ₩20,972 | 0.00% | 10 |
|---|
| 2026.03.04 | ₩20,852 | ₩21,092 | ₩20,852 | ₩20,986 | +0.64% | 10 |
|---|
| 2026.03.03 | ₩20,919 | ₩21,020 | ₩20,759 | ₩20,986 | +0.32% | 10 |
|---|
| 2026.03.02 | ₩21,079 | ₩21,146 | ₩20,972 | ₩21,119 | +0.19% | 10 |
|---|
| 2026.02.27 | ₩21,132 | ₩21,319 | ₩20,932 | ₩21,079 | -0.25% | 10 |
|---|
| 2026.02.26 | ₩21,119 | ₩21,265 | ₩21,119 | ₩21,212 | +0.44% | 3.7천 |
|---|
| 2026.02.25 | ₩21,279 | ₩21,279 | ₩21,092 | ₩21,266 | -0.06% | 10 |
|---|
| 2026.02.24 | ₩21,079 | ₩21,332 | ₩21,079 | ₩21,186 | +0.51% | 10 |
|---|
| 2026.02.23 | ₩21,306 | ₩21,332 | ₩21,106 | ₩21,132 | -0.81% | 10 |
|---|
| 2026.02.20 | ₩21,172 | ₩21,252 | ₩21,106 | ₩21,212 | +0.19% | 6.9천 |
|---|
| 2026.02.19 | ₩21,159 | ₩21,246 | ₩21,106 | ₩21,246 | +0.41% | 3.8천 |
|---|
| 2026.02.18 | ₩21,239 | ₩21,466 | ₩21,172 | ₩21,259 | +0.09% | 1.7만 |
|---|
| 2026.02.17 | ₩21,279 | ₩21,306 | ₩21,159 | ₩21,306 | +0.13% | 8.6천 |
|---|
| 2026.02.13 | ₩21,012 | ₩21,239 | ₩21,012 | ₩21,219 | +0.98% | 6.8천 |
|---|
| 2026.02.12 | ₩20,986 | ₩21,226 | ₩20,986 | ₩21,132 | +0.70% | 2.8천 |
|---|
| 2026.02.11 | ₩20,932 | ₩21,106 | ₩20,932 | ₩21,106 | +0.83% | 4.9천 |
|---|
| 2026.02.10 | ₩20,932 | ₩21,085 | ₩20,932 | ₩20,999 | +0.32% | 5.2천 |
|---|
| 2026.02.09 | ₩20,946 | ₩21,132 | ₩20,946 | ₩20,986 | +0.19% | 3.6천 |
|---|
| 2026.02.06 | ₩20,919 | ₩21,052 | ₩20,919 | ₩21,012 | +0.45% | 6.5천 |
|---|
| 2026.02.05 | ₩21,039 | ₩21,039 | ₩20,852 | ₩20,939 | -0.48% | 7.1천 |
|---|
| 2026.02.04 | ₩20,986 | ₩21,172 | ₩20,959 | ₩21,079 | +0.44% | 4.9천 |
|---|
| 2026.02.03 | ₩21,079 | ₩21,166 | ₩20,999 | ₩21,006 | -0.35% | 1.7만 |
|---|
| 2026.02.02 | ₩21,026 | ₩21,251 | ₩21,026 | ₩21,159 | +0.63% | 4.3천 |
|---|
| 2026.01.30 | ₩21,052 | ₩21,186 | ₩21,026 | ₩21,159 | +0.51% | 1.1만 |
|---|
| 2026.01.29 | ₩21,252 | ₩21,276 | ₩21,079 | ₩21,092 | -0.75% | 1.9만 |
|---|
| 2026.01.28 | ₩21,212 | ₩21,266 | ₩21,105 | ₩21,199 | -0.06% | 8.2천 |
|---|
| 2026.01.27 | ₩21,319 | ₩21,319 | ₩21,119 | ₩21,292 | -0.13% | 3.6천 |
|---|
| 2026.01.26 | ₩21,119 | ₩21,319 | ₩21,119 | ₩21,279 | +0.76% | 2.5만 |
|---|
| 2026.01.23 | ₩21,052 | ₩21,212 | ₩21,052 | ₩21,119 | +0.32% | 2만 |
|---|
| 2026.01.22 | ₩21,052 | ₩21,192 | ₩21,039 | ₩21,106 | +0.25% | 1.4만 |
|---|
| 2026.01.21 | ₩20,972 | ₩21,146 | ₩20,972 | ₩21,046 | +0.35% | 3.6천 |
|---|
| 2026.01.20 | ₩20,999 | ₩21,079 | ₩20,927 | ₩21,019 | +0.10% | 2.1만 |
|---|
| 2026.01.16 | ₩21,079 | ₩21,266 | ₩21,079 | ₩21,146 | +0.32% | 1.4만 |
|---|
| 2026.01.15 | ₩21,132 | ₩21,306 | ₩21,132 | ₩21,186 | +0.25% | 1만 |
|---|
| 2026.01.14 | ₩20,959 | ₩21,079 | ₩20,959 | ₩21,079 | +0.57% | 9천 |
|---|
| 2026.01.13 | ₩21,039 | ₩21,132 | ₩20,949 | ₩21,026 | -0.06% | 1.5만 |
|---|
| 2026.01.12 | ₩21,059 | ₩21,106 | ₩20,999 | ₩21,066 | +0.03% | 1.1만 |
|---|
| 2026.01.09 | ₩21,052 | ₩21,152 | ₩21,015 | ₩21,106 | +0.25% | 7.3천 |
|---|
| 2026.01.08 | ₩21,079 | ₩21,121 | ₩21,039 | ₩21,119 | +0.19% | 5.7천 |
|---|
| 2026.01.07 | ₩21,052 | ₩21,159 | ₩21,039 | ₩21,106 | +0.25% | 5.3천 |
|---|
| 2026.01.06 | ₩21,066 | ₩21,159 | ₩20,946 | ₩21,039 | -0.13% | 1.4만 |
|---|
| 2026.01.05 | ₩21,039 | ₩21,279 | ₩21,022 | ₩21,066 | +0.13% | 2.1만 |
|---|
| 2026.01.02 | ₩20,983 | ₩21,092 | ₩20,772 | ₩21,039 | +0.26% | 8.5천 |
|---|
| 2025.12.31 | ₩20,959 | ₩20,999 | ₩20,759 | ₩20,879 | -0.38% | 22만 |
|---|
| 2025.12.30 | ₩20,812 | ₩20,892 | ₩20,679 | ₩20,839 | +0.13% | 4.4만 |
|---|
| 2025.12.29 | ₩20,839 | ₩20,852 | ₩20,665 | ₩20,759 | -0.38% | 3만 |
|---|
| 2025.12.26 | ₩20,848 | ₩20,892 | ₩20,759 | ₩20,852 | +0.02% | 6.8천 |
|---|
| 2025.12.24 | ₩20,679 | ₩20,785 | ₩20,652 | ₩20,772 | +0.45% | 2.1만 |
|---|
| 2025.12.23 | ₩20,785 | ₩20,906 | ₩20,619 | ₩20,705 | -0.39% | 4.9만 |
|---|
| 2025.12.22 | ₩20,825 | ₩20,972 | ₩20,774 | ₩20,885 | +0.29% | 3.5만 |
|---|
| 2025.12.19 | ₩20,799 | ₩20,959 | ₩20,772 | ₩20,892 | +0.45% | 7.8천 |
|---|
| 2025.12.18 | ₩20,839 | ₩21,066 | ₩20,812 | ₩20,865 | +0.13% | 2.1만 |
|---|
| 2025.12.17 | ₩20,813 | ₩20,932 | ₩20,799 | ₩20,799 | -0.07% | 2.8만 |
|---|
| 2025.12.16 | ₩20,772 | ₩20,906 | ₩20,772 | ₩20,892 | +0.58% | 1.1만 |
|---|
| 2025.12.15 | ₩20,972 | ₩20,972 | ₩20,809 | ₩20,885 | -0.41% | 1.8만 |
|---|
| 2025.12.12 | ₩21,039 | ₩21,292 | ₩21,039 | ₩21,159 | +0.57% | 1.7만 |
|---|
| 2025.12.11 | ₩20,986 | ₩21,199 | ₩20,986 | ₩21,199 | +1.02% | 4.8만 |
|---|
| 2025.12.10 | ₩20,919 | ₩21,146 | ₩20,919 | ₩21,052 | +0.64% | 2.5만 |
|---|
| 2025.12.09 | ₩20,919 | ₩21,066 | ₩20,852 | ₩20,946 | +0.13% | 9.2만 |
|---|
| 2025.12.08 | ₩21,079 | ₩21,199 | ₩20,866 | ₩20,926 | -0.73% | 1.2만 |
|---|
| 2025.12.05 | ₩21,119 | ₩21,166 | ₩20,999 | ₩20,999 | -0.57% | 5.7만 |
|---|
| 2025.12.04 | ₩21,132 | ₩21,279 | ₩21,119 | ₩21,119 | -0.06% | 1.4만 |
|---|
| 2025.12.03 | ₩21,226 | ₩21,439 | ₩21,132 | ₩21,132 | -0.44% | 2.9만 |
|---|
| 2025.12.02 | ₩21,212 | ₩21,431 | ₩21,212 | ₩21,212 | 0.00% | 5.6만 |
|---|
| 2025.12.01 | ₩21,212 | ₩21,306 | ₩21,119 | ₩21,119 | -0.44% | 4.2만 |
|---|
| 2025.11.28 | ₩21,325 | ₩21,342 | ₩21,159 | ₩21,159 | -0.78% | 6.3천 |
|---|
| 2025.11.26 | ₩21,159 | ₩21,306 | ₩21,052 | ₩21,272 | +0.54% | 1.4만 |
|---|
| 2025.11.25 | ₩21,072 | ₩21,266 | ₩21,072 | ₩21,192 | +0.57% | 7.8천 |
|---|
| 2025.11.24 | ₩21,039 | ₩21,214 | ₩21,039 | ₩21,146 | +0.51% | 1.9만 |
|---|
| 2025.11.21 | ₩20,959 | ₩21,201 | ₩20,959 | ₩21,073 | +0.54% | 1.6만 |
|---|
| 2025.11.20 | ₩21,026 | ₩21,132 | ₩20,872 | ₩20,959 | -0.32% | 1.9만 |
|---|
| 2025.11.19 | ₩20,986 | ₩21,079 | ₩20,919 | ₩20,999 | +0.06% | 2.8만 |
|---|
| 2025.11.18 | ₩20,986 | ₩21,082 | ₩20,959 | ₩20,999 | +0.06% | 2.8만 |
|---|
| 2025.11.17 | ₩21,199 | ₩21,199 | ₩20,932 | ₩20,986 | -1.01% | 3.2만 |
|---|
| 2025.11.14 | ₩21,252 | ₩21,279 | ₩21,159 | ₩21,212 | -0.19% | 2.9만 |
|---|
| 2025.11.13 | ₩21,346 | ₩21,452 | ₩21,226 | ₩21,292 | -0.25% | 3.5만 |
|---|
| 2025.11.12 | ₩21,546 | ₩21,599 | ₩21,479 | ₩21,479 | -0.31% | 14.8만 |
|---|
| 2025.11.11 | ₩21,626 | ₩21,666 | ₩21,466 | ₩21,493 | -0.62% | 5.9천 |
|---|
| 2025.11.10 | ₩21,466 | ₩21,746 | ₩21,466 | ₩21,599 | +0.62% | 7.2천 |
|---|
| 2025.11.07 | ₩21,519 | ₩21,519 | ₩21,439 | ₩21,505 | -0.07% | 7.1천 |
|---|
| 2025.11.06 | ₩21,686 | ₩21,799 | ₩21,533 | ₩21,559 | -0.58% | 10.8만 |
|---|
| 2025.11.05 | ₩21,569 | ₩21,733 | ₩21,569 | ₩21,718 | +0.69% | 6.4천 |
|---|
| 2025.11.04 | ₩21,559 | ₩21,606 | ₩21,533 | ₩21,587 | +0.13% | 1.4만 |
|---|
| 2025.11.03 | ₩21,599 | ₩21,704 | ₩21,533 | ₩21,693 | +0.43% | 6.3천 |
|---|
| 2025.10.31 | ₩21,693 | ₩21,807 | ₩21,666 | ₩21,706 | +0.06% | 7.2만 |
|---|
| 2025.10.30 | ₩22,013 | ₩22,064 | ₩21,693 | ₩21,746 | -1.21% | 2만 |
|---|
| 2025.10.29 | ₩22,200 | ₩22,200 | ₩22,013 | ₩22,013 | -0.84% | 1.2만 |
|---|
| 2025.10.28 | ₩22,213 | ₩22,213 | ₩22,080 | ₩22,080 | -0.60% | 5.1천 |
|---|
| 2025.10.27 | ₩22,140 | ₩22,253 | ₩22,080 | ₩22,173 | +0.15% | 9.3천 |
|---|
| 2025.10.24 | ₩22,173 | ₩22,238 | ₩22,026 | ₩22,080 | -0.42% | 9.4천 |
|---|
| 2025.10.23 | ₩22,039 | ₩22,186 | ₩22,039 | ₩22,106 | +0.30% | 8.2천 |
|---|
| 2025.10.22 | ₩22,200 | ₩22,200 | ₩22,026 | ₩22,080 | -0.54% | 2.5만 |
|---|
| 2025.10.21 | ₩22,120 | ₩22,306 | ₩22,053 | ₩22,245 | +0.57% | 2.8만 |
|---|
| 2025.10.20 | ₩22,013 | ₩22,143 | ₩22,013 | ₩22,143 | +0.59% | 4천 |
|---|
| 2025.10.17 | ₩21,933 | ₩22,144 | ₩21,920 | ₩21,973 | +0.18% | 1.3만 |
|---|
| 2025.10.16 | ₩22,026 | ₩22,146 | ₩21,959 | ₩22,013 | -0.06% | 1.1만 |
|---|
| 2025.10.15 | ₩21,906 | ₩22,043 | ₩21,906 | ₩21,983 | +0.35% | 9천 |
|---|
| 2025.10.14 | ₩21,786 | ₩21,973 | ₩21,613 | ₩21,879 | +0.43% | 7.3천 |
|---|
| 2025.10.13 | ₩21,759 | ₩22,013 | ₩21,759 | ₩21,800 | +0.19% | 2.3만 |
|---|
| 2025.10.10 | ₩22,013 | ₩22,106 | ₩21,599 | ₩21,676 | -1.53% | 4.8만 |
|---|
