시장 데이터를 불러오는 중
Public Storage Depositary Shares Each Representing 1/1,000 of a 4.000% Cumulative Preferred Share of Bene cial Interest, Series P · PSA-PP · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,747 | ₩18,881 | ₩18,707 | ₩18,867 | +0.64% | 6.7만 |
| 2026.10.08 | ₩18,707 | ₩18,830 | ₩18,640 | ₩18,800 | +0.50% | 12.7만 |
| 2026.10.07 | ₩18,760 | ₩18,774 | ₩18,546 | ₩18,640 | -0.64% | 11.9만 |
| 2026.10.06 | ₩18,747 | ₩19,015 | ₩18,693 | ₩18,827 | +0.43% | 8.6만 |
| 2026.10.05 | ₩18,787 | ₩18,908 | ₩18,425 | ₩18,666 | -0.64% | 12.4만 |
| 2026.10.02 | ₩18,867 | ₩19,189 | ₩18,707 | ₩18,720 | -0.78% | 10.6만 |
| 2026.10.01 | ₩18,586 | ₩18,934 | ₩18,425 | ₩18,867 | +1.51% | 12.4만 |
| 2026.09.30 | ₩18,693 | ₩18,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,385 |
| ₩18,586 |
| -0.57% |
| 13.3만 |
| 2026.09.29 | ₩18,827 | ₩18,834 | ₩18,519 | ₩18,519 | -1.64% | 6.6만 |
|---|
| 2026.09.28 | ₩18,948 | ₩18,975 | ₩18,157 | ₩18,733 | -1.13% | 10.5만 |
|---|
| 2026.09.25 | ₩19,042 | ₩19,283 | ₩18,854 | ₩18,921 | -0.63% | 7만 |
|---|
| 2026.09.24 | ₩18,881 | ₩19,267 | ₩18,867 | ₩19,095 | +1.14% | 11.4만 |
|---|
| 2026.09.23 | ₩19,082 | ₩19,122 | ₩18,827 | ₩19,109 | +0.14% | 10.8만 |
|---|
| 2026.09.22 | ₩19,350 | ₩19,350 | ₩19,109 | ₩19,162 | -0.97% | 9.7만 |
|---|
| 2026.09.21 | ₩19,229 | ₩19,591 | ₩19,189 | ₩19,229 | 0.00% | 12.8만 |
|---|
| 2026.09.18 | ₩19,269 | ₩19,524 | ₩19,109 | ₩19,282 | +0.06% | 9.6만 |
|---|
| 2026.09.17 | ₩19,122 | ₩19,524 | ₩19,068 | ₩19,202 | +0.42% | 11만 |
|---|
| 2026.09.16 | ₩18,948 | ₩19,216 | ₩18,948 | ₩19,042 | +0.50% | 14.5만 |
|---|
| 2026.09.15 | ₩19,283 | ₩19,283 | ₩18,693 | ₩18,867 | -2.15% | 28.4만 |
|---|
| 2026.09.14 | ₩19,457 | ₩19,631 | ₩19,457 | ₩19,497 | +0.21% | 9.4만 |
|---|
| 2026.09.11 | ₩19,591 | ₩19,658 | ₩19,470 | ₩19,537 | -0.27% | 4.9만 |
|---|
| 2026.09.10 | ₩19,698 | ₩19,698 | ₩19,430 | ₩19,591 | -0.54% | 9.3만 |
|---|
| 2026.09.09 | ₩19,671 | ₩19,796 | ₩19,578 | ₩19,631 | -0.20% | 7.9만 |
|---|
| 2026.09.08 | ₩19,578 | ₩19,900 | ₩19,578 | ₩19,671 | +0.48% | 5.7만 |
|---|
| 2026.09.04 | ₩19,551 | ₩19,698 | ₩19,551 | ₩19,564 | +0.07% | 5.6만 |
|---|
| 2026.09.03 | ₩19,765 | ₩19,799 | ₩19,578 | ₩19,578 | -0.95% | 5.9만 |
|---|
| 2026.09.02 | ₩19,712 | ₩19,832 | ₩19,671 | ₩19,685 | -0.14% | 5.7만 |
|---|
| 2026.09.01 | ₩19,765 | ₩20,006 | ₩19,631 | ₩19,685 | -0.41% | 6.2만 |
|---|
| 2026.08.31 | ₩20,047 | ₩20,047 | ₩19,752 | ₩19,819 | -1.14% | 5.9만 |
|---|
| 2026.08.28 | ₩20,020 | ₩20,127 | ₩19,980 | ₩20,006 | -0.07% | 3만 |
|---|
| 2026.08.27 | ₩19,966 | ₩20,181 | ₩19,966 | ₩20,087 | +0.60% | 3.1만 |
|---|
| 2026.08.26 | ₩20,033 | ₩20,154 | ₩19,966 | ₩19,993 | -0.20% | 2.9만 |
|---|
| 2026.08.25 | ₩20,100 | ₩20,194 | ₩20,032 | ₩20,047 | -0.27% | 3.1만 |
|---|
| 2026.08.24 | ₩19,966 | ₩20,060 | ₩19,872 | ₩19,980 | +0.07% | 4.4만 |
|---|
| 2026.08.21 | ₩20,033 | ₩20,047 | ₩19,805 | ₩19,966 | -0.33% | 5.4만 |
|---|
| 2026.08.20 | ₩20,141 | ₩20,167 | ₩20,047 | ₩20,114 | -0.13% | 3.5만 |
|---|
| 2026.08.19 | ₩20,047 | ₩20,221 | ₩19,913 | ₩20,221 | +0.87% | 24.2만 |
|---|
| 2026.08.18 | ₩20,073 | ₩20,167 | ₩19,913 | ₩19,966 | -0.53% | 7.3만 |
|---|
| 2026.08.17 | ₩20,355 | ₩20,392 | ₩20,181 | ₩20,201 | -0.76% | 3.3만 |
|---|
| 2026.08.14 | ₩20,328 | ₩20,395 | ₩20,315 | ₩20,352 | +0.12% | 1.9만 |
|---|
| 2026.08.13 | ₩20,395 | ₩20,556 | ₩20,315 | ₩20,409 | +0.07% | 4.6만 |
|---|
| 2026.08.12 | ₩20,395 | ₩20,461 | ₩20,368 | ₩20,395 | 0.00% | 3.7만 |
|---|
| 2026.08.11 | ₩20,382 | ₩20,476 | ₩20,288 | ₩20,435 | +0.26% | 4.7만 |
|---|
| 2026.08.10 | ₩20,395 | ₩20,569 | ₩20,342 | ₩20,382 | -0.07% | 6.5만 |
|---|
| 2026.08.07 | ₩20,502 | ₩20,583 | ₩20,435 | ₩20,476 | -0.13% | 4.6만 |
|---|
| 2026.08.06 | ₩20,556 | ₩20,623 | ₩20,422 | ₩20,462 | -0.46% | 6.2만 |
|---|
| 2026.08.05 | ₩20,703 | ₩20,703 | ₩20,556 | ₩20,610 | -0.45% | 3만 |
|---|
| 2026.08.04 | ₩20,730 | ₩20,730 | ₩20,610 | ₩20,610 | -0.58% | 2.8만 |
|---|
| 2026.08.03 | ₩20,596 | ₩20,740 | ₩20,561 | ₩20,703 | +0.52% | 3.3만 |
|---|
| 2026.07.31 | ₩20,744 | ₩20,744 | ₩20,516 | ₩20,596 | -0.71% | 7.3만 |
|---|
| 2026.07.30 | ₩20,516 | ₩20,757 | ₩20,489 | ₩20,636 | +0.59% | 4.5만 |
|---|
| 2026.07.29 | ₩20,596 | ₩20,650 | ₩20,355 | ₩20,650 | +0.26% | 4.2만 |
|---|
| 2026.07.28 | ₩20,422 | ₩20,610 | ₩20,395 | ₩20,596 | +0.85% | 5.5만 |
|---|
| 2026.07.27 | ₩20,409 | ₩20,596 | ₩20,382 | ₩20,433 | +0.12% | 2.9만 |
|---|
| 2026.07.24 | ₩20,368 | ₩20,476 | ₩20,368 | ₩20,452 | +0.41% | 6.9만 |
|---|
| 2026.07.23 | ₩20,502 | ₩20,536 | ₩20,368 | ₩20,451 | -0.25% | 4.5만 |
|---|
| 2026.07.22 | ₩20,636 | ₩20,650 | ₩20,543 | ₩20,543 | -0.45% | 3만 |
|---|
| 2026.07.21 | ₩20,556 | ₩20,650 | ₩20,502 | ₩20,636 | +0.39% | 4.3만 |
|---|
| 2026.07.20 | ₩20,636 | ₩20,709 | ₩20,543 | ₩20,610 | -0.13% | 3.6만 |
|---|
| 2026.07.17 | ₩20,623 | ₩20,642 | ₩20,516 | ₩20,636 | +0.06% | 3.4만 |
|---|
| 2026.07.16 | ₩20,610 | ₩20,636 | ₩20,516 | ₩20,623 | +0.07% | 3.6만 |
|---|
| 2026.07.15 | ₩20,690 | ₩20,753 | ₩20,589 | ₩20,677 | -0.06% | 3.3만 |
|---|
| 2026.07.14 | ₩20,730 | ₩20,781 | ₩20,583 | ₩20,697 | -0.16% | 2.8만 |
|---|
| 2026.07.13 | ₩20,824 | ₩20,958 | ₩20,636 | ₩20,636 | -0.90% | 3만 |
|---|
| 2026.07.10 | ₩20,891 | ₩20,945 | ₩20,837 | ₩20,851 | -0.19% | 1.4만 |
|---|
| 2026.07.09 | ₩20,971 | ₩20,971 | ₩20,837 | ₩20,945 | -0.13% | 2.3만 |
|---|
| 2026.07.08 | ₩20,971 | ₩21,038 | ₩20,750 | ₩21,038 | +0.32% | 7.8만 |
|---|
| 2026.07.07 | ₩20,945 | ₩21,038 | ₩20,866 | ₩20,931 | -0.06% | 6만 |
|---|
| 2026.07.06 | ₩20,837 | ₩20,998 | ₩20,811 | ₩20,891 | +0.26% | 5.3만 |
|---|
| 2026.07.02 | ₩20,717 | ₩20,811 | ₩20,663 | ₩20,811 | +0.45% | 2.5만 |
|---|
| 2026.07.01 | ₩20,489 | ₩20,744 | ₩20,462 | ₩20,717 | +1.11% | 4.8만 |
|---|
| 2026.06.30 | ₩20,636 | ₩20,836 | ₩20,409 | ₩20,569 | -0.32% | 53.6만 |
|---|
| 2026.06.29 | ₩20,610 | ₩20,690 | ₩20,502 | ₩20,583 | -0.13% | 6.8만 |
|---|
| 2026.06.26 | ₩20,596 | ₩20,663 | ₩20,476 | ₩20,502 | -0.46% | 3.9만 |
|---|
| 2026.06.25 | ₩20,785 | ₩20,837 | ₩20,583 | ₩20,636 | -0.72% | 3.8만 |
|---|
| 2026.06.24 | ₩20,770 | ₩20,824 | ₩20,677 | ₩20,744 | -0.13% | 4.8만 |
|---|
| 2026.06.23 | ₩20,784 | ₩20,837 | ₩20,636 | ₩20,744 | -0.19% | 4.5만 |
|---|
| 2026.06.22 | ₩21,025 | ₩21,105 | ₩20,717 | ₩20,717 | -1.47% | 3.9만 |
|---|
| 2026.06.18 | ₩21,025 | ₩21,119 | ₩21,012 | ₩21,052 | +0.13% | 2.8만 |
|---|
| 2026.06.17 | ₩21,038 | ₩21,159 | ₩21,025 | ₩21,025 | -0.06% | 4.2만 |
|---|
| 2026.06.16 | ₩21,105 | ₩21,213 | ₩20,985 | ₩21,065 | -0.19% | 3.6만 |
|---|
| 2026.06.15 | ₩20,998 | ₩21,092 | ₩20,945 | ₩21,092 | +0.45% | 2.5만 |
|---|
| 2026.06.12 | ₩21,239 | ₩21,253 | ₩21,146 | ₩21,172 | -0.32% | 5.5만 |
|---|
| 2026.06.11 | ₩21,025 | ₩21,253 | ₩21,012 | ₩21,172 | +0.70% | 3.6만 |
|---|
| 2026.06.10 | ₩21,025 | ₩21,172 | ₩20,998 | ₩21,012 | -0.06% | 3.2만 |
|---|
| 2026.06.09 | ₩21,038 | ₩21,159 | ₩20,998 | ₩21,119 | +0.38% | 8.1만 |
|---|
| 2026.06.08 | ₩21,079 | ₩21,143 | ₩20,971 | ₩21,105 | +0.13% | 5만 |
|---|
| 2026.06.05 | ₩21,105 | ₩21,105 | ₩20,931 | ₩20,985 | -0.57% | 4.1만 |
|---|
| 2026.06.04 | ₩21,038 | ₩21,186 | ₩21,038 | ₩21,119 | +0.38% | 1.3만 |
|---|
| 2026.06.03 | ₩21,146 | ₩21,146 | ₩21,038 | ₩21,092 | -0.25% | 2.5만 |
|---|
| 2026.06.02 | ₩21,038 | ₩21,226 | ₩21,012 | ₩21,146 | +0.51% | 4.1만 |
|---|
| 2026.06.01 | ₩21,038 | ₩21,146 | ₩20,951 | ₩21,132 | +0.45% | 3만 |
|---|
| 2026.05.29 | ₩21,052 | ₩21,159 | ₩21,038 | ₩21,132 | +0.38% | 9.3만 |
|---|
| 2026.05.28 | ₩20,958 | ₩21,092 | ₩20,958 | ₩21,092 | +0.64% | 2.2만 |
|---|
| 2026.05.27 | ₩20,945 | ₩21,119 | ₩20,864 | ₩21,005 | +0.29% | 1.9만 |
|---|
| 2026.05.26 | ₩20,918 | ₩21,012 | ₩20,837 | ₩21,012 | +0.45% | 3.2만 |
|---|
| 2026.05.22 | ₩20,717 | ₩20,836 | ₩20,636 | ₩20,836 | +0.58% | 2.5만 |
|---|
| 2026.05.21 | ₩20,770 | ₩20,770 | ₩20,569 | ₩20,703 | -0.32% | 3.8만 |
|---|
| 2026.05.20 | ₩20,770 | ₩20,837 | ₩20,653 | ₩20,744 | -0.13% | 3.5만 |
|---|
| 2026.05.19 | ₩20,945 | ₩20,985 | ₩20,583 | ₩20,677 | -1.28% | 7.5만 |
|---|
| 2026.05.18 | ₩21,105 | ₩21,105 | ₩20,904 | ₩20,985 | -0.57% | 2.5만 |
|---|
| 2026.05.15 | ₩21,065 | ₩21,105 | ₩20,985 | ₩20,985 | -0.38% | 2만 |
|---|
| 2026.05.14 | ₩21,347 | ₩21,373 | ₩21,186 | ₩21,226 | -0.56% | 1.6만 |
|---|
| 2026.05.13 | ₩21,280 | ₩21,306 | ₩21,186 | ₩21,239 | -0.19% | 3.8만 |
|---|
| 2026.05.12 | ₩21,306 | ₩21,313 | ₩21,199 | ₩21,280 | -0.13% | 4.1만 |
|---|
| 2026.05.11 | ₩21,199 | ₩21,333 | ₩21,105 | ₩21,293 | +0.44% | 5만 |
|---|
| 2026.05.08 | ₩21,347 | ₩21,347 | ₩21,132 | ₩21,253 | -0.44% | 10.2만 |
|---|
| 2026.05.07 | ₩21,360 | ₩21,414 | ₩21,253 | ₩21,253 | -0.50% | 2.8만 |
|---|
| 2026.05.06 | ₩21,306 | ₩21,420 | ₩21,280 | ₩21,335 | +0.14% | 2.5만 |
|---|
| 2026.05.05 | ₩21,373 | ₩21,481 | ₩21,253 | ₩21,253 | -0.56% | 2.8만 |
|---|
| 2026.05.04 | ₩21,306 | ₩21,440 | ₩21,146 | ₩21,266 | -0.19% | 4.9만 |
|---|
| 2026.05.01 | ₩21,280 | ₩21,440 | ₩21,253 | ₩21,253 | -0.13% | 3.1만 |
|---|
| 2026.04.30 | ₩21,280 | ₩21,373 | ₩21,193 | ₩21,320 | +0.19% | 5.1만 |
|---|
| 2026.04.29 | ₩21,347 | ₩21,360 | ₩21,199 | ₩21,212 | -0.63% | 2.4만 |
|---|
| 2026.04.28 | ₩21,347 | ₩21,373 | ₩21,249 | ₩21,280 | -0.31% | 2.1만 |
|---|
| 2026.04.27 | ₩21,507 | ₩21,507 | ₩21,347 | ₩21,347 | -0.75% | 2.1만 |
|---|
| 2026.04.24 | ₩21,440 | ₩21,628 | ₩21,388 | ₩21,507 | +0.31% | 3.8만 |
|---|
| 2026.04.23 | ₩21,414 | ₩21,534 | ₩21,333 | ₩21,467 | +0.25% | 2.8만 |
|---|
| 2026.04.22 | ₩21,280 | ₩21,440 | ₩21,200 | ₩21,373 | +0.44% | 2.5만 |
|---|
| 2026.04.21 | ₩21,347 | ₩21,414 | ₩21,199 | ₩21,266 | -0.38% | 4.3만 |
|---|
| 2026.04.20 | ₩21,266 | ₩21,373 | ₩21,213 | ₩21,266 | 0.00% | 4.8만 |
|---|
| 2026.04.17 | ₩21,360 | ₩21,440 | ₩21,266 | ₩21,266 | -0.44% | 2.9만 |
|---|
| 2026.04.16 | ₩21,360 | ₩21,414 | ₩21,253 | ₩21,253 | -0.50% | 16만 |
|---|
| 2026.04.15 | ₩21,360 | ₩21,400 | ₩21,266 | ₩21,347 | -0.06% | 25.1만 |
|---|
| 2026.04.14 | ₩21,306 | ₩21,427 | ₩21,280 | ₩21,360 | +0.25% | 18.8만 |
|---|
| 2026.04.13 | ₩21,146 | ₩21,239 | ₩20,891 | ₩21,186 | +0.19% | 4.4만 |
|---|
| 2026.04.10 | ₩21,092 | ₩21,199 | ₩20,971 | ₩21,139 | +0.22% | 6.2만 |
|---|
| 2026.04.09 | ₩20,998 | ₩21,092 | ₩20,958 | ₩21,079 | +0.38% | 7.1만 |
|---|
| 2026.04.08 | ₩20,864 | ₩21,454 | ₩20,864 | ₩21,012 | +0.71% | 0 |
|---|
| 2026.04.07 | ₩20,744 | ₩20,904 | ₩20,462 | ₩20,703 | -0.19% | 18.1만 |
|---|
| 2026.04.06 | ₩20,636 | ₩20,703 | ₩20,603 | ₩20,703 | +0.32% | 4.2만 |
|---|
| 2026.04.02 | ₩20,502 | ₩20,636 | ₩20,409 | ₩20,623 | +0.59% | 3.9만 |
|---|
| 2026.04.01 | ₩20,422 | ₩20,636 | ₩20,422 | ₩20,556 | +0.66% | 5.5만 |
|---|
| 2026.03.31 | ₩20,529 | ₩20,569 | ₩20,342 | ₩20,409 | -0.59% | 38.7만 |
|---|
| 2026.03.30 | ₩20,569 | ₩20,636 | ₩20,194 | ₩20,368 | -0.98% | 10.6만 |
|---|
| 2026.03.27 | ₩20,757 | ₩20,779 | ₩20,556 | ₩20,556 | -0.97% | 3.6만 |
|---|
| 2026.03.26 | ₩20,837 | ₩21,012 | ₩20,797 | ₩20,797 | -0.19% | 4.9만 |
|---|
| 2026.03.25 | ₩20,985 | ₩21,012 | ₩20,864 | ₩20,971 | -0.06% | 2.5만 |
|---|
| 2026.03.24 | ₩20,864 | ₩20,971 | ₩20,758 | ₩20,797 | -0.32% | 4.3만 |
|---|
| 2026.03.23 | ₩20,931 | ₩21,052 | ₩20,650 | ₩20,851 | -0.38% | 3.7만 |
|---|
| 2026.03.20 | ₩20,931 | ₩20,971 | ₩20,677 | ₩20,797 | -0.64% | 2.8만 |
|---|
| 2026.03.19 | ₩21,057 | ₩21,145 | ₩20,971 | ₩21,105 | +0.23% | 3.1만 |
|---|
| 2026.03.18 | ₩21,199 | ₩21,253 | ₩21,052 | ₩21,172 | -0.13% | 11.3만 |
|---|
| 2026.03.17 | ₩21,253 | ₩21,333 | ₩21,186 | ₩21,293 | +0.19% | 3만 |
|---|
| 2026.03.16 | ₩21,172 | ₩21,360 | ₩21,132 | ₩21,199 | +0.13% | 8.4만 |
|---|
| 2026.03.13 | ₩21,494 | ₩21,675 | ₩21,226 | ₩21,293 | -0.94% | 3.1만 |
|---|
| 2026.03.12 | ₩21,548 | ₩21,681 | ₩21,373 | ₩21,467 | -0.37% | 5.6만 |
|---|
| 2026.03.11 | ₩21,708 | ₩21,748 | ₩21,521 | ₩21,561 | -0.68% | 1.5만 |
|---|
| 2026.03.10 | ₩21,601 | ₩21,708 | ₩21,548 | ₩21,668 | +0.31% | 1 |
|---|
| 2026.03.09 | ₩21,561 | ₩21,708 | ₩21,494 | ₩21,601 | +0.19% | 1 |
|---|
| 2026.03.06 | ₩21,708 | ₩21,708 | ₩21,561 | ₩21,708 | 0.00% | 1 |
|---|
| 2026.03.05 | ₩21,842 | ₩21,896 | ₩21,641 | ₩21,748 | -0.43% | 1 |
|---|
| 2026.03.04 | ₩21,682 | ₩21,909 | ₩21,561 | ₩21,829 | +0.68% | 1 |
|---|
| 2026.03.03 | ₩21,628 | ₩21,682 | ₩21,467 | ₩21,628 | 0.00% | 1 |
|---|
| 2026.03.02 | ₩21,521 | ₩21,749 | ₩21,521 | ₩21,735 | +1.00% | 1 |
|---|
| 2026.02.27 | ₩21,762 | ₩21,896 | ₩21,467 | ₩21,561 | -0.92% | 1 |
|---|
| 2026.02.26 | ₩21,869 | ₩21,896 | ₩21,816 | ₩21,869 | 0.00% | 5.3만 |
|---|
| 2026.02.25 | ₩21,896 | ₩21,896 | ₩21,775 | ₩21,896 | 0.00% | 1 |
|---|
| 2026.02.24 | ₩21,936 | ₩21,936 | ₩21,762 | ₩21,856 | -0.37% | 1 |
|---|
| 2026.02.23 | ₩21,936 | ₩22,043 | ₩21,789 | ₩21,883 | -0.24% | 1 |
|---|
| 2026.02.20 | ₩21,936 | ₩22,003 | ₩21,856 | ₩21,923 | -0.06% | 7만 |
|---|
| 2026.02.19 | ₩21,802 | ₩22,003 | ₩21,775 | ₩21,936 | +0.61% | 6.5만 |
|---|
| 2026.02.18 | ₩21,909 | ₩22,057 | ₩21,856 | ₩21,923 | +0.06% | 1.8만 |
|---|
| 2026.02.17 | ₩21,789 | ₩21,936 | ₩21,682 | ₩21,936 | +0.68% | 5.8만 |
|---|
| 2026.02.13 | ₩21,682 | ₩21,789 | ₩21,615 | ₩21,775 | +0.43% | 4.1만 |
|---|
| 2026.02.12 | ₩21,682 | ₩21,735 | ₩21,574 | ₩21,615 | -0.31% | 2.1만 |
|---|
| 2026.02.11 | ₩21,641 | ₩21,683 | ₩21,601 | ₩21,682 | +0.19% | 4만 |
|---|
| 2026.02.10 | ₩21,574 | ₩21,682 | ₩21,467 | ₩21,682 | +0.50% | 2.6만 |
|---|
| 2026.02.09 | ₩21,481 | ₩21,594 | ₩21,427 | ₩21,534 | +0.25% | 8.4만 |
|---|
| 2026.02.06 | ₩21,695 | ₩21,695 | ₩21,481 | ₩21,507 | -0.86% | 2.9만 |
|---|
| 2026.02.05 | ₩21,655 | ₩21,655 | ₩21,454 | ₩21,574 | -0.37% | 4.8만 |
|---|
| 2026.02.04 | ₩21,615 | ₩21,668 | ₩21,572 | ₩21,655 | +0.19% | 2.5만 |
|---|
| 2026.02.03 | ₩21,642 | ₩21,735 | ₩21,588 | ₩21,668 | +0.12% | 3.1만 |
|---|
| 2026.02.02 | ₩21,615 | ₩21,829 | ₩21,213 | ₩21,668 | +0.25% | 14.9만 |
|---|
| 2026.01.30 | ₩21,762 | ₩21,829 | ₩21,655 | ₩21,735 | -0.12% | 4.8만 |
|---|
| 2026.01.29 | ₩21,842 | ₩21,856 | ₩21,749 | ₩21,762 | -0.37% | 2.7만 |
|---|
| 2026.01.28 | ₩21,896 | ₩21,896 | ₩21,735 | ₩21,816 | -0.37% | 2.5만 |
|---|
| 2026.01.27 | ₩21,843 | ₩21,936 | ₩21,802 | ₩21,896 | +0.24% | 3만 |
|---|
| 2026.01.26 | ₩21,842 | ₩22,043 | ₩21,775 | ₩21,829 | -0.06% | 7.5만 |
|---|
| 2026.01.23 | ₩21,842 | ₩21,869 | ₩21,676 | ₩21,842 | 0.00% | 4.5만 |
|---|
| 2026.01.22 | ₩21,829 | ₩21,842 | ₩21,627 | ₩21,842 | +0.06% | 7.1만 |
|---|
| 2026.01.21 | ₩21,615 | ₩21,762 | ₩21,481 | ₩21,749 | +0.62% | 4.8만 |
|---|
| 2026.01.20 | ₩21,312 | ₩21,749 | ₩21,312 | ₩21,655 | +1.61% | 6.9만 |
|---|
| 2026.01.16 | ₩21,789 | ₩21,883 | ₩21,682 | ₩21,789 | 0.00% | 3.3만 |
|---|
| 2026.01.15 | ₩21,762 | ₩21,924 | ₩21,735 | ₩21,869 | +0.49% | 2.7만 |
|---|
| 2026.01.14 | ₩21,655 | ₩21,842 | ₩21,561 | ₩21,722 | +0.31% | 9만 |
|---|
| 2026.01.13 | ₩21,735 | ₩21,748 | ₩21,574 | ₩21,722 | -0.06% | 4.2만 |
|---|
| 2026.01.12 | ₩21,628 | ₩21,735 | ₩21,588 | ₩21,682 | +0.25% | 6.7만 |
|---|
| 2026.01.09 | ₩21,615 | ₩21,842 | ₩21,588 | ₩21,628 | +0.06% | 4만 |
|---|
| 2026.01.08 | ₩21,802 | ₩21,802 | ₩21,616 | ₩21,668 | -0.61% | 4.1만 |
|---|
| 2026.01.07 | ₩21,668 | ₩21,816 | ₩21,534 | ₩21,816 | +0.68% | 11.1만 |
|---|
| 2026.01.06 | ₩21,668 | ₩21,722 | ₩21,481 | ₩21,628 | -0.19% | 5만 |
|---|
| 2026.01.05 | ₩21,561 | ₩21,801 | ₩21,561 | ₩21,695 | +0.62% | 15.9만 |
|---|
| 2026.01.02 | ₩21,434 | ₩21,574 | ₩21,373 | ₩21,534 | +0.47% | 6만 |
|---|
| 2025.12.31 | ₩21,253 | ₩21,387 | ₩21,239 | ₩21,320 | +0.32% | 12.8만 |
|---|
| 2025.12.30 | ₩21,347 | ₩21,400 | ₩21,199 | ₩21,333 | -0.06% | 7.9만 |
|---|
| 2025.12.29 | ₩21,306 | ₩21,413 | ₩21,267 | ₩21,333 | +0.13% | 5.8만 |
|---|
| 2025.12.26 | ₩21,360 | ₩21,447 | ₩21,306 | ₩21,373 | +0.06% | 4.9만 |
|---|
| 2025.12.24 | ₩21,280 | ₩21,440 | ₩21,280 | ₩21,373 | +0.44% | 2.5만 |
|---|
| 2025.12.23 | ₩21,373 | ₩21,414 | ₩21,172 | ₩21,253 | -0.56% | 12.2만 |
|---|
| 2025.12.22 | ₩21,427 | ₩21,467 | ₩21,373 | ₩21,400 | -0.13% | 5.7만 |
|---|
| 2025.12.19 | ₩21,373 | ₩21,440 | ₩21,306 | ₩21,400 | +0.13% | 12.8만 |
|---|
| 2025.12.18 | ₩21,400 | ₩21,574 | ₩21,360 | ₩21,387 | -0.06% | 7.9만 |
|---|
| 2025.12.17 | ₩21,440 | ₩21,494 | ₩21,347 | ₩21,373 | -0.31% | 10.4만 |
|---|
| 2025.12.16 | ₩21,373 | ₩21,447 | ₩21,360 | ₩21,440 | +0.31% | 8.2만 |
|---|
| 2025.12.15 | ₩21,548 | ₩21,574 | ₩21,320 | ₩21,413 | -0.62% | 13.3만 |
|---|
| 2025.12.12 | ₩21,682 | ₩21,802 | ₩21,615 | ₩21,655 | -0.12% | 6.3만 |
|---|
| 2025.12.11 | ₩21,749 | ₩21,842 | ₩21,668 | ₩21,842 | +0.43% | 7.2만 |
|---|
| 2025.12.10 | ₩21,494 | ₩21,762 | ₩21,494 | ₩21,708 | +1.00% | 12.5만 |
|---|
| 2025.12.09 | ₩21,521 | ₩21,655 | ₩21,481 | ₩21,481 | -0.19% | 21.1만 |
|---|
| 2025.12.08 | ₩21,521 | ₩21,596 | ₩21,440 | ₩21,561 | +0.19% | 7.7만 |
|---|
| 2025.12.05 | ₩21,668 | ₩21,816 | ₩21,507 | ₩21,507 | -0.74% | 10.8만 |
|---|
| 2025.12.04 | ₩21,816 | ₩21,883 | ₩21,668 | ₩21,722 | -0.43% | 8.5만 |
|---|
| 2025.12.03 | ₩21,775 | ₩21,829 | ₩21,722 | ₩21,738 | -0.17% | 6.6만 |
|---|
| 2025.12.02 | ₩21,708 | ₩21,869 | ₩21,708 | ₩21,708 | 0.00% | 7.6만 |
|---|
| 2025.12.01 | ₩21,722 | ₩21,842 | ₩21,668 | ₩21,682 | -0.19% | 5.2만 |
|---|
| 2025.11.28 | ₩21,885 | ₩21,909 | ₩21,722 | ₩21,722 | -0.74% | 6.9만 |
|---|
| 2025.11.26 | ₩21,708 | ₩21,869 | ₩21,695 | ₩21,798 | +0.41% | 4.8만 |
|---|
| 2025.11.25 | ₩21,762 | ₩21,829 | ₩21,641 | ₩21,695 | -0.31% | 2.8만 |
|---|
| 2025.11.24 | ₩21,842 | ₩21,858 | ₩21,628 | ₩21,668 | -0.80% | 4.4만 |
|---|
| 2025.11.21 | ₩21,655 | ₩21,749 | ₩21,561 | ₩21,708 | +0.25% | 2.8만 |
|---|
| 2025.11.20 | ₩21,762 | ₩21,789 | ₩21,574 | ₩21,628 | -0.62% | 4.4만 |
|---|
| 2025.11.19 | ₩21,749 | ₩21,775 | ₩21,521 | ₩21,762 | +0.06% | 5.1만 |
|---|
| 2025.11.18 | ₩21,682 | ₩21,765 | ₩21,574 | ₩21,749 | +0.31% | 16.5만 |
|---|
| 2025.11.17 | ₩21,936 | ₩21,976 | ₩21,507 | ₩21,628 | -1.41% | 5.2만 |
|---|
| 2025.11.14 | ₩21,869 | ₩22,003 | ₩21,749 | ₩21,869 | 0.00% | 3.3만 |
|---|
| 2025.11.13 | ₩22,043 | ₩22,043 | ₩21,816 | ₩21,856 | -0.85% | 9.4만 |
|---|
| 2025.11.12 | ₩22,177 | ₩22,298 | ₩22,017 | ₩22,043 | -0.60% | 5.2만 |
|---|
| 2025.11.11 | ₩22,311 | ₩22,365 | ₩22,191 | ₩22,191 | -0.54% | 2.4만 |
|---|
| 2025.11.10 | ₩22,285 | ₩22,352 | ₩22,057 | ₩22,311 | +0.12% | 4.2만 |
|---|
| 2025.11.07 | ₩22,271 | ₩22,271 | ₩22,003 | ₩22,137 | -0.60% | 2.7만 |
|---|
| 2025.11.06 | ₩22,311 | ₩22,311 | ₩22,084 | ₩22,177 | -0.60% | 3.8만 |
|---|
| 2025.11.05 | ₩22,137 | ₩22,365 | ₩22,084 | ₩22,271 | +0.61% | 5.4만 |
|---|
| 2025.11.04 | ₩22,271 | ₩22,336 | ₩22,126 | ₩22,151 | -0.54% | 3만 |
|---|
| 2025.11.03 | ₩22,445 | ₩22,472 | ₩22,231 | ₩22,298 | -0.66% | 4.3만 |
|---|
| 2025.10.31 | ₩22,754 | ₩22,794 | ₩22,251 | ₩22,378 | -1.65% | 7.6만 |
|---|
| 2025.10.30 | ₩22,914 | ₩22,982 | ₩22,473 | ₩22,700 | -0.94% | 3만 |
|---|
| 2025.10.29 | ₩23,009 | ₩23,088 | ₩22,807 | ₩22,941 | -0.29% | 3.3만 |
|---|
| 2025.10.28 | ₩23,209 | ₩23,209 | ₩22,955 | ₩22,955 | -1.10% | 5.6만 |
|---|
| 2025.10.27 | ₩23,236 | ₩23,316 | ₩23,022 | ₩23,156 | -0.35% | 6.6만 |
|---|
| 2025.10.24 | ₩23,035 | ₩23,182 | ₩22,941 | ₩23,001 | -0.15% | 2.4만 |
|---|
| 2025.10.23 | ₩23,102 | ₩23,182 | ₩22,981 | ₩22,981 | -0.52% | 2.5만 |
|---|
| 2025.10.22 | ₩23,236 | ₩23,316 | ₩22,995 | ₩23,048 | -0.81% | 4.8만 |
|---|
| 2025.10.21 | ₩23,223 | ₩23,401 | ₩23,102 | ₩23,236 | +0.06% | 9.1만 |
|---|
| 2025.10.20 | ₩23,156 | ₩23,276 | ₩22,928 | ₩23,156 | 0.00% | 2.9만 |
|---|
| 2025.10.17 | ₩23,048 | ₩23,115 | ₩23,008 | ₩23,022 | -0.12% | 3.4만 |
|---|
| 2025.10.16 | ₩23,089 | ₩23,169 | ₩22,941 | ₩23,008 | -0.35% | 1.4만 |
|---|
| 2025.10.15 | ₩23,022 | ₩23,062 | ₩22,928 | ₩22,928 | -0.41% | 1.6만 |
|---|
| 2025.10.14 | ₩22,914 | ₩22,968 | ₩22,847 | ₩22,901 | -0.06% | 8.8천 |
|---|
| 2025.10.13 | ₩22,928 | ₩22,928 | ₩22,713 | ₩22,861 | -0.29% | 2만 |
|---|
| 2025.10.10 | ₩23,142 | ₩23,229 | ₩22,700 | ₩22,774 | -1.59% | 3.5만 |
|---|
