시장 데이터를 불러오는 중
Public Storage Depositary Shares Each Representing 1/1,000 of a 3.950% Cumulative Preferred Share of Beneficial Interest, Series Q, par value $0.01 per share · PSA-PQ · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,437 | ₩18,557 | ₩18,437 | ₩18,557 | +0.65% | 2.8만 |
| 2026.10.08 | ₩18,490 | ₩18,503 | ₩18,383 | ₩18,463 | -0.14% | 2만 |
| 2026.10.07 | ₩18,477 | ₩18,503 | ₩18,303 | ₩18,437 | -0.22% | 2만 |
| 2026.10.06 | ₩18,415 | ₩18,690 | ₩18,370 | ₩18,593 | +0.97% | 2만 |
| 2026.10.05 | ₩18,437 | ₩18,557 | ₩18,283 | ₩18,430 | -0.04% | 2.2만 |
| 2026.10.02 | ₩18,637 | ₩18,891 | ₩18,390 | ₩18,501 | -0.73% | 3.9만 |
| 2026.10.01 | ₩18,303 | ₩18,670 | ₩18,209 | ₩18,597 | +1.61% | 4.1만 |
| 2026.09.30 | ₩18,396 | ₩18,664 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,356 |
| -0.22% |
| 2.6만 |
| 2026.09.29 | ₩18,477 | ₩18,477 | ₩18,223 | ₩18,249 | -1.23% | 4.7만 |
|---|
| 2026.09.28 | ₩18,490 | ₩18,497 | ₩18,236 | ₩18,477 | -0.07% | 2만 |
|---|
| 2026.09.25 | ₩18,897 | ₩18,897 | ₩18,543 | ₩18,637 | -1.38% | 2.8만 |
|---|
| 2026.09.24 | ₩18,624 | ₩18,837 | ₩18,624 | ₩18,824 | +1.08% | 1.7만 |
|---|
| 2026.09.23 | ₩18,864 | ₩18,905 | ₩18,664 | ₩18,689 | -0.93% | 9.4천 |
|---|
| 2026.09.22 | ₩18,891 | ₩18,964 | ₩18,771 | ₩18,851 | -0.21% | 8.2천 |
|---|
| 2026.09.21 | ₩18,891 | ₩19,018 | ₩18,877 | ₩18,956 | +0.35% | 2.2만 |
|---|
| 2026.09.18 | ₩18,744 | ₩19,024 | ₩18,744 | ₩18,878 | +0.71% | 2만 |
|---|
| 2026.09.17 | ₩18,837 | ₩19,011 | ₩18,837 | ₩18,971 | +0.71% | 2.2만 |
|---|
| 2026.09.16 | ₩18,677 | ₩19,024 | ₩18,610 | ₩18,784 | +0.57% | 7.7만 |
|---|
| 2026.09.15 | ₩18,971 | ₩19,011 | ₩18,483 | ₩18,811 | -0.85% | 5.5만 |
|---|
| 2026.09.14 | ₩19,318 | ₩19,358 | ₩19,245 | ₩19,317 | -0.01% | 2.8만 |
|---|
| 2026.09.11 | ₩19,211 | ₩19,398 | ₩19,211 | ₩19,278 | +0.35% | 1만 |
|---|
| 2026.09.10 | ₩19,318 | ₩19,372 | ₩19,211 | ₩19,225 | -0.48% | 3.2만 |
|---|
| 2026.09.09 | ₩19,378 | ₩19,405 | ₩19,318 | ₩19,332 | -0.24% | 2만 |
|---|
| 2026.09.08 | ₩19,358 | ₩19,439 | ₩19,332 | ₩19,371 | +0.07% | 1.2만 |
|---|
| 2026.09.04 | ₩19,358 | ₩19,425 | ₩19,278 | ₩19,345 | -0.07% | 1.6만 |
|---|
| 2026.09.03 | ₩19,412 | ₩19,459 | ₩19,305 | ₩19,372 | -0.21% | 4.7만 |
|---|
| 2026.09.02 | ₩19,398 | ₩19,615 | ₩19,398 | ₩19,439 | +0.21% | 2.4만 |
|---|
| 2026.09.01 | ₩19,452 | ₩19,505 | ₩19,398 | ₩19,439 | -0.07% | 2.9만 |
|---|
| 2026.08.31 | ₩19,599 | ₩19,599 | ₩19,422 | ₩19,465 | -0.68% | 1.8만 |
|---|
| 2026.08.28 | ₩19,652 | ₩19,732 | ₩19,626 | ₩19,626 | -0.14% | 1.5천 |
|---|
| 2026.08.27 | ₩19,839 | ₩19,866 | ₩19,666 | ₩19,692 | -0.74% | 3.7천 |
|---|
| 2026.08.26 | ₩19,826 | ₩19,826 | ₩19,679 | ₩19,773 | -0.27% | 1.3만 |
|---|
| 2026.08.25 | ₩19,719 | ₩19,843 | ₩19,679 | ₩19,773 | +0.27% | 2.1만 |
|---|
| 2026.08.24 | ₩19,612 | ₩19,692 | ₩19,565 | ₩19,669 | +0.29% | 8.9천 |
|---|
| 2026.08.21 | ₩19,719 | ₩19,732 | ₩19,572 | ₩19,572 | -0.75% | 2.5만 |
|---|
| 2026.08.20 | ₩19,773 | ₩19,813 | ₩19,719 | ₩19,746 | -0.14% | 1.3만 |
|---|
| 2026.08.19 | ₩19,706 | ₩19,826 | ₩19,585 | ₩19,779 | +0.37% | 9만 |
|---|
| 2026.08.18 | ₩19,853 | ₩19,873 | ₩19,599 | ₩19,639 | -1.08% | 2.7만 |
|---|
| 2026.08.17 | ₩20,066 | ₩20,066 | ₩19,879 | ₩19,899 | -0.83% | 1.4만 |
|---|
| 2026.08.14 | ₩20,040 | ₩20,060 | ₩20,040 | ₩20,060 | +0.10% | 3.8천 |
|---|
| 2026.08.13 | ₩20,040 | ₩20,120 | ₩20,026 | ₩20,040 | 0.00% | 1.3만 |
|---|
| 2026.08.12 | ₩20,040 | ₩20,066 | ₩20,026 | ₩20,026 | -0.07% | 1.1만 |
|---|
| 2026.08.11 | ₩20,053 | ₩20,086 | ₩20,026 | ₩20,040 | -0.07% | 4.7천 |
|---|
| 2026.08.10 | ₩20,187 | ₩20,187 | ₩20,093 | ₩20,093 | -0.46% | 1.8천 |
|---|
| 2026.08.07 | ₩20,133 | ₩20,193 | ₩20,093 | ₩20,187 | +0.26% | 1.7만 |
|---|
| 2026.08.06 | ₩20,200 | ₩20,294 | ₩20,113 | ₩20,113 | -0.43% | 6천 |
|---|
| 2026.08.05 | ₩20,227 | ₩20,294 | ₩20,227 | ₩20,253 | +0.13% | 7.2천 |
|---|
| 2026.08.04 | ₩20,267 | ₩20,334 | ₩20,213 | ₩20,267 | 0.00% | 2.1만 |
|---|
| 2026.08.03 | ₩20,213 | ₩20,320 | ₩20,200 | ₩20,307 | +0.46% | 2.6만 |
|---|
| 2026.07.31 | ₩20,147 | ₩20,307 | ₩20,147 | ₩20,187 | +0.20% | 3.3만 |
|---|
| 2026.07.30 | ₩20,093 | ₩20,240 | ₩20,093 | ₩20,240 | +0.73% | 6.6천 |
|---|
| 2026.07.29 | ₩20,093 | ₩20,213 | ₩20,013 | ₩20,173 | +0.40% | 2.9만 |
|---|
| 2026.07.28 | ₩20,093 | ₩20,173 | ₩20,053 | ₩20,133 | +0.20% | 4천 |
|---|
| 2026.07.27 | ₩20,120 | ₩20,187 | ₩20,053 | ₩20,106 | -0.07% | 7.5천 |
|---|
| 2026.07.24 | ₩20,173 | ₩20,173 | ₩20,053 | ₩20,066 | -0.53% | 6.1천 |
|---|
| 2026.07.23 | ₩20,120 | ₩20,120 | ₩20,053 | ₩20,093 | -0.13% | 2.6만 |
|---|
| 2026.07.22 | ₩20,160 | ₩20,200 | ₩20,160 | ₩20,200 | +0.20% | 2천 |
|---|
| 2026.07.21 | ₩20,315 | ₩20,315 | ₩20,173 | ₩20,201 | -0.56% | 6.4천 |
|---|
| 2026.07.20 | ₩20,267 | ₩20,320 | ₩20,213 | ₩20,240 | -0.13% | 5.7천 |
|---|
| 2026.07.17 | ₩20,227 | ₩20,294 | ₩20,200 | ₩20,294 | +0.33% | 7.7천 |
|---|
| 2026.07.16 | ₩20,200 | ₩20,347 | ₩20,160 | ₩20,334 | +0.66% | 3만 |
|---|
| 2026.07.15 | ₩20,187 | ₩20,334 | ₩20,173 | ₩20,253 | +0.33% | 1.6만 |
|---|
| 2026.07.14 | ₩20,213 | ₩20,334 | ₩20,187 | ₩20,213 | 0.00% | 1.2만 |
|---|
| 2026.07.13 | ₩20,280 | ₩20,300 | ₩20,173 | ₩20,253 | -0.13% | 1.3만 |
|---|
| 2026.07.10 | ₩20,387 | ₩20,427 | ₩20,307 | ₩20,394 | +0.03% | 1.6만 |
|---|
| 2026.07.09 | ₩20,467 | ₩20,467 | ₩20,280 | ₩20,454 | -0.07% | 1.6만 |
|---|
| 2026.07.08 | ₩20,400 | ₩20,494 | ₩20,347 | ₩20,467 | +0.33% | 2.2만 |
|---|
| 2026.07.07 | ₩20,374 | ₩20,528 | ₩20,374 | ₩20,521 | +0.72% | 3만 |
|---|
| 2026.07.06 | ₩20,407 | ₩20,461 | ₩20,387 | ₩20,461 | +0.26% | 4.1만 |
|---|
| 2026.07.02 | ₩20,320 | ₩20,407 | ₩20,213 | ₩20,347 | +0.13% | 3.6만 |
|---|
| 2026.07.01 | ₩20,187 | ₩20,400 | ₩20,187 | ₩20,320 | +0.66% | 1만 |
|---|
| 2026.06.30 | ₩20,173 | ₩20,387 | ₩20,106 | ₩20,360 | +0.93% | 7.8만 |
|---|
| 2026.06.29 | ₩20,040 | ₩20,213 | ₩20,040 | ₩20,187 | +0.73% | 1.7만 |
|---|
| 2026.06.26 | ₩20,093 | ₩20,120 | ₩20,040 | ₩20,073 | -0.10% | 3.6천 |
|---|
| 2026.06.25 | ₩20,213 | ₩20,307 | ₩20,106 | ₩20,140 | -0.36% | 2.1만 |
|---|
| 2026.06.24 | ₩20,280 | ₩20,334 | ₩20,200 | ₩20,213 | -0.33% | 8.8천 |
|---|
| 2026.06.23 | ₩20,213 | ₩20,387 | ₩20,213 | ₩20,273 | +0.30% | 3.9천 |
|---|
| 2026.06.22 | ₩20,400 | ₩20,612 | ₩20,280 | ₩20,307 | -0.46% | 6.7천 |
|---|
| 2026.06.18 | ₩20,440 | ₩20,561 | ₩20,440 | ₩20,507 | +0.33% | 5.2천 |
|---|
| 2026.06.17 | ₩20,427 | ₩20,627 | ₩20,427 | ₩20,440 | +0.07% | 5.1만 |
|---|
| 2026.06.16 | ₩20,507 | ₩20,554 | ₩20,454 | ₩20,507 | 0.00% | 3.1만 |
|---|
| 2026.06.15 | ₩20,320 | ₩20,480 | ₩20,320 | ₩20,454 | +0.66% | 5.3만 |
|---|
| 2026.06.12 | ₩20,547 | ₩20,574 | ₩20,440 | ₩20,507 | -0.20% | 4만 |
|---|
| 2026.06.11 | ₩20,400 | ₩20,547 | ₩20,400 | ₩20,534 | +0.65% | 5.3천 |
|---|
| 2026.06.10 | ₩20,387 | ₩20,440 | ₩20,320 | ₩20,400 | +0.07% | 9천 |
|---|
| 2026.06.09 | ₩20,294 | ₩20,440 | ₩20,294 | ₩20,440 | +0.72% | 3.1만 |
|---|
| 2026.06.08 | ₩20,387 | ₩20,494 | ₩20,360 | ₩20,400 | +0.07% | 4.9천 |
|---|
| 2026.06.05 | ₩20,320 | ₩20,427 | ₩20,320 | ₩20,347 | +0.13% | 1.4만 |
|---|
| 2026.06.04 | ₩20,387 | ₩20,387 | ₩20,387 | ₩20,387 | 0.00% | 584 |
|---|
| 2026.06.03 | ₩20,414 | ₩20,534 | ₩20,347 | ₩20,474 | +0.29% | 3.1천 |
|---|
| 2026.06.02 | ₩20,481 | ₩20,547 | ₩20,400 | ₩20,534 | +0.26% | 1.4만 |
|---|
| 2026.06.01 | ₩20,481 | ₩20,561 | ₩20,440 | ₩20,493 | +0.06% | 7.3천 |
|---|
| 2026.05.29 | ₩20,574 | ₩20,641 | ₩20,507 | ₩20,507 | -0.32% | 4.5만 |
|---|
| 2026.05.28 | ₩20,387 | ₩20,592 | ₩20,387 | ₩20,587 | +0.98% | 1.4만 |
|---|
| 2026.05.27 | ₩20,440 | ₩20,521 | ₩20,440 | ₩20,481 | +0.20% | 1.1만 |
|---|
| 2026.05.26 | ₩20,374 | ₩20,460 | ₩20,374 | ₩20,434 | +0.30% | 1만 |
|---|
| 2026.05.22 | ₩20,334 | ₩20,360 | ₩20,267 | ₩20,340 | +0.03% | 1.6만 |
|---|
| 2026.05.21 | ₩20,334 | ₩20,347 | ₩20,267 | ₩20,280 | -0.26% | 5.1천 |
|---|
| 2026.05.20 | ₩20,200 | ₩20,428 | ₩20,200 | ₩20,374 | +0.86% | 8천 |
|---|
| 2026.05.19 | ₩20,320 | ₩20,429 | ₩20,227 | ₩20,227 | -0.46% | 2만 |
|---|
| 2026.05.18 | ₩20,474 | ₩20,474 | ₩20,374 | ₩20,387 | -0.42% | 7.4천 |
|---|
| 2026.05.15 | ₩20,481 | ₩20,507 | ₩20,414 | ₩20,463 | -0.09% | 1.2만 |
|---|
| 2026.05.14 | ₩20,668 | ₩20,754 | ₩20,641 | ₩20,641 | -0.13% | 5.5천 |
|---|
| 2026.05.13 | ₩20,628 | ₩20,704 | ₩20,614 | ₩20,688 | +0.29% | 8.3천 |
|---|
| 2026.05.12 | ₩20,681 | ₩20,774 | ₩20,641 | ₩20,708 | +0.13% | 1만 |
|---|
| 2026.05.11 | ₩20,734 | ₩20,788 | ₩20,694 | ₩20,734 | 0.00% | 1.2만 |
|---|
| 2026.05.08 | ₩20,694 | ₩20,841 | ₩20,694 | ₩20,841 | +0.71% | 6.3천 |
|---|
| 2026.05.07 | ₩20,748 | ₩20,748 | ₩20,681 | ₩20,708 | -0.19% | 5.9천 |
|---|
| 2026.05.06 | ₩20,668 | ₩20,788 | ₩20,668 | ₩20,721 | +0.26% | 6.1천 |
|---|
| 2026.05.05 | ₩20,748 | ₩20,761 | ₩20,668 | ₩20,668 | -0.39% | 9.9천 |
|---|
| 2026.05.04 | ₩20,714 | ₩20,748 | ₩20,634 | ₩20,748 | +0.16% | 8.2천 |
|---|
| 2026.05.01 | ₩20,641 | ₩20,774 | ₩20,641 | ₩20,741 | +0.49% | 1.9만 |
|---|
| 2026.04.30 | ₩20,628 | ₩20,774 | ₩20,574 | ₩20,668 | +0.19% | 2.2만 |
|---|
| 2026.04.29 | ₩20,788 | ₩20,788 | ₩20,637 | ₩20,641 | -0.71% | 1.6만 |
|---|
| 2026.04.28 | ₩20,801 | ₩20,881 | ₩20,668 | ₩20,788 | -0.06% | 1.8만 |
|---|
| 2026.04.27 | ₩20,935 | ₩20,935 | ₩20,815 | ₩20,861 | -0.35% | 1.4만 |
|---|
| 2026.04.24 | ₩20,774 | ₩20,962 | ₩20,774 | ₩20,935 | +0.77% | 7천 |
|---|
| 2026.04.23 | ₩20,734 | ₩20,841 | ₩20,734 | ₩20,788 | +0.26% | 3.9천 |
|---|
| 2026.04.22 | ₩20,734 | ₩20,801 | ₩20,681 | ₩20,801 | +0.32% | 2.6만 |
|---|
| 2026.04.21 | ₩20,734 | ₩20,788 | ₩20,601 | ₩20,720 | -0.07% | 1.5만 |
|---|
| 2026.04.20 | ₩20,734 | ₩20,935 | ₩20,734 | ₩20,795 | +0.29% | 7천 |
|---|
| 2026.04.17 | ₩20,921 | ₩20,921 | ₩20,855 | ₩20,855 | -0.32% | 5.6천 |
|---|
| 2026.04.16 | ₩20,761 | ₩20,788 | ₩20,721 | ₩20,721 | -0.19% | 1.5만 |
|---|
| 2026.04.15 | ₩20,708 | ₩20,855 | ₩20,708 | ₩20,761 | +0.26% | 4.5천 |
|---|
| 2026.04.14 | ₩20,754 | ₩20,828 | ₩20,641 | ₩20,734 | -0.10% | 3.3만 |
|---|
| 2026.04.13 | ₩20,541 | ₩20,641 | ₩20,521 | ₩20,641 | +0.49% | 3.6천 |
|---|
| 2026.04.10 | ₩20,561 | ₩20,668 | ₩20,547 | ₩20,547 | -0.06% | 3.4천 |
|---|
| 2026.04.09 | ₩20,414 | ₩20,554 | ₩20,414 | ₩20,534 | +0.59% | 2.3천 |
|---|
| 2026.04.08 | ₩20,481 | ₩20,681 | ₩20,440 | ₩20,521 | +0.20% | 0 |
|---|
| 2026.04.07 | ₩20,213 | ₩20,280 | ₩20,080 | ₩20,280 | +0.33% | 1.5만 |
|---|
| 2026.04.06 | ₩20,093 | ₩20,247 | ₩20,093 | ₩20,227 | +0.66% | 2.2만 |
|---|
| 2026.04.02 | ₩20,093 | ₩20,200 | ₩20,040 | ₩20,140 | +0.23% | 3.2만 |
|---|
| 2026.04.01 | ₩20,049 | ₩20,167 | ₩20,026 | ₩20,120 | +0.36% | 2.7만 |
|---|
| 2026.03.31 | ₩20,106 | ₩20,213 | ₩20,013 | ₩20,026 | -0.40% | 6.6만 |
|---|
| 2026.03.30 | ₩20,227 | ₩20,387 | ₩20,106 | ₩20,106 | -0.59% | 1.1만 |
|---|
| 2026.03.27 | ₩20,240 | ₩20,294 | ₩20,213 | ₩20,227 | -0.07% | 1.1만 |
|---|
| 2026.03.26 | ₩20,360 | ₩20,387 | ₩20,267 | ₩20,294 | -0.33% | 1.6만 |
|---|
| 2026.03.25 | ₩20,440 | ₩20,507 | ₩20,440 | ₩20,454 | +0.07% | 3.8천 |
|---|
| 2026.03.24 | ₩20,347 | ₩20,414 | ₩20,294 | ₩20,400 | +0.26% | 2.7천 |
|---|
| 2026.03.23 | ₩20,481 | ₩20,567 | ₩20,294 | ₩20,374 | -0.52% | 1.2만 |
|---|
| 2026.03.20 | ₩20,440 | ₩20,467 | ₩20,320 | ₩20,320 | -0.59% | 1.6만 |
|---|
| 2026.03.19 | ₩20,507 | ₩20,574 | ₩20,414 | ₩20,547 | +0.20% | 1.6만 |
|---|
| 2026.03.18 | ₩20,574 | ₩20,641 | ₩20,547 | ₩20,547 | -0.13% | 1.6만 |
|---|
| 2026.03.17 | ₩20,534 | ₩20,774 | ₩20,507 | ₩20,708 | +0.85% | 2만 |
|---|
| 2026.03.16 | ₩20,654 | ₩20,734 | ₩20,481 | ₩20,641 | -0.06% | 4.2만 |
|---|
| 2026.03.13 | ₩20,895 | ₩21,055 | ₩20,841 | ₩20,841 | -0.26% | 1.9만 |
|---|
| 2026.03.12 | ₩21,042 | ₩21,083 | ₩20,895 | ₩20,935 | -0.51% | 2.1만 |
|---|
| 2026.03.11 | ₩21,095 | ₩21,135 | ₩21,002 | ₩21,046 | -0.23% | 9.1천 |
|---|
| 2026.03.10 | ₩21,011 | ₩21,122 | ₩20,988 | ₩21,108 | +0.46% | 1.5만 |
|---|
| 2026.03.09 | ₩21,042 | ₩21,122 | ₩20,901 | ₩21,028 | -0.06% | 698 |
|---|
| 2026.03.06 | ₩21,042 | ₩21,202 | ₩21,042 | ₩21,062 | +0.10% | 698 |
|---|
| 2026.03.05 | ₩21,255 | ₩21,309 | ₩21,215 | ₩21,218 | -0.18% | 698 |
|---|
| 2026.03.04 | ₩21,189 | ₩21,309 | ₩21,135 | ₩21,309 | +0.57% | 698 |
|---|
| 2026.03.03 | ₩21,189 | ₩21,282 | ₩21,108 | ₩21,224 | +0.17% | 698 |
|---|
| 2026.03.02 | ₩21,095 | ₩21,362 | ₩21,095 | ₩21,322 | +1.08% | 698 |
|---|
| 2026.02.27 | ₩21,255 | ₩21,376 | ₩21,202 | ₩21,242 | -0.06% | 698 |
|---|
| 2026.02.26 | ₩21,322 | ₩21,416 | ₩21,309 | ₩21,376 | +0.25% | 1.7만 |
|---|
| 2026.02.25 | ₩21,309 | ₩21,389 | ₩21,309 | ₩21,389 | +0.38% | 698 |
|---|
| 2026.02.24 | ₩21,336 | ₩21,429 | ₩21,269 | ₩21,429 | +0.44% | 698 |
|---|
| 2026.02.23 | ₩21,376 | ₩21,483 | ₩21,349 | ₩21,362 | -0.06% | 698 |
|---|
| 2026.02.20 | ₩21,376 | ₩21,523 | ₩21,309 | ₩21,496 | +0.56% | 1.3만 |
|---|
| 2026.02.19 | ₩21,442 | ₩21,489 | ₩21,442 | ₩21,460 | +0.08% | 6천 |
|---|
| 2026.02.18 | ₩21,416 | ₩21,576 | ₩21,416 | ₩21,496 | +0.37% | 6.3천 |
|---|
| 2026.02.17 | ₩21,336 | ₩21,469 | ₩21,282 | ₩21,456 | +0.56% | 1.3만 |
|---|
| 2026.02.13 | ₩21,242 | ₩21,382 | ₩21,242 | ₩21,356 | +0.53% | 7.8천 |
|---|
| 2026.02.12 | ₩21,162 | ₩21,309 | ₩21,162 | ₩21,245 | +0.39% | 7.8천 |
|---|
| 2026.02.11 | ₩21,135 | ₩21,229 | ₩21,135 | ₩21,215 | +0.38% | 8.6천 |
|---|
| 2026.02.10 | ₩21,055 | ₩21,215 | ₩21,055 | ₩21,175 | +0.57% | 8.1천 |
|---|
| 2026.02.09 | ₩21,108 | ₩21,215 | ₩21,057 | ₩21,215 | +0.51% | 1.9만 |
|---|
| 2026.02.06 | ₩21,135 | ₩21,215 | ₩21,108 | ₩21,108 | -0.13% | 8.8천 |
|---|
| 2026.02.05 | ₩21,189 | ₩21,205 | ₩21,068 | ₩21,068 | -0.57% | 1.2만 |
|---|
| 2026.02.04 | ₩21,175 | ₩21,249 | ₩21,175 | ₩21,202 | +0.13% | 6.9천 |
|---|
| 2026.02.03 | ₩21,269 | ₩21,305 | ₩21,162 | ₩21,175 | -0.44% | 7.4천 |
|---|
| 2026.02.02 | ₩21,456 | ₩21,456 | ₩21,269 | ₩21,336 | -0.56% | 1.6만 |
|---|
| 2026.01.30 | ₩21,255 | ₩21,376 | ₩21,229 | ₩21,342 | +0.41% | 1.1만 |
|---|
| 2026.01.29 | ₩21,282 | ₩21,358 | ₩21,269 | ₩21,269 | -0.06% | 1.2만 |
|---|
| 2026.01.28 | ₩21,376 | ₩21,456 | ₩21,376 | ₩21,442 | +0.31% | 1.1만 |
|---|
| 2026.01.27 | ₩21,456 | ₩21,496 | ₩21,408 | ₩21,469 | +0.06% | 1.7만 |
|---|
| 2026.01.26 | ₩21,442 | ₩21,483 | ₩21,389 | ₩21,456 | +0.06% | 1.3만 |
|---|
| 2026.01.23 | ₩21,349 | ₩21,442 | ₩21,349 | ₩21,389 | +0.19% | 3.8천 |
|---|
| 2026.01.22 | ₩21,282 | ₩21,402 | ₩21,269 | ₩21,376 | +0.44% | 1.5만 |
|---|
| 2026.01.21 | ₩21,122 | ₩21,402 | ₩21,122 | ₩21,336 | +1.01% | 4.9천 |
|---|
| 2026.01.20 | ₩21,191 | ₩21,416 | ₩21,122 | ₩21,215 | +0.12% | 1.5만 |
|---|
| 2026.01.16 | ₩21,376 | ₩21,496 | ₩21,376 | ₩21,416 | +0.19% | 5.6천 |
|---|
| 2026.01.15 | ₩21,336 | ₩21,509 | ₩21,336 | ₩21,456 | +0.56% | 1.8만 |
|---|
| 2026.01.14 | ₩21,215 | ₩21,348 | ₩21,135 | ₩21,336 | +0.57% | 1.9만 |
|---|
| 2026.01.13 | ₩21,175 | ₩21,353 | ₩21,162 | ₩21,255 | +0.38% | 1.6만 |
|---|
| 2026.01.12 | ₩21,095 | ₩21,229 | ₩21,095 | ₩21,175 | +0.38% | 2.9만 |
|---|
| 2026.01.09 | ₩21,229 | ₩21,282 | ₩21,149 | ₩21,269 | +0.19% | 1.4만 |
|---|
| 2026.01.08 | ₩21,336 | ₩21,362 | ₩21,149 | ₩21,296 | -0.19% | 9.2천 |
|---|
| 2026.01.07 | ₩21,429 | ₩21,429 | ₩21,162 | ₩21,282 | -0.69% | 6.3천 |
|---|
| 2026.01.06 | ₩21,162 | ₩21,322 | ₩21,149 | ₩21,322 | +0.76% | 4.3천 |
|---|
| 2026.01.05 | ₩21,229 | ₩21,402 | ₩21,229 | ₩21,336 | +0.50% | 4천 |
|---|
| 2026.01.02 | ₩21,215 | ₩21,269 | ₩20,988 | ₩21,229 | +0.06% | 5.8천 |
|---|
| 2025.12.31 | ₩20,948 | ₩21,042 | ₩20,948 | ₩21,042 | +0.45% | 1.5만 |
|---|
| 2025.12.30 | ₩20,908 | ₩21,095 | ₩20,881 | ₩20,962 | +0.26% | 2.5만 |
|---|
| 2025.12.29 | ₩21,028 | ₩21,055 | ₩20,908 | ₩20,988 | -0.19% | 7.5천 |
|---|
| 2025.12.26 | ₩20,969 | ₩21,002 | ₩20,908 | ₩21,002 | +0.15% | 4.2천 |
|---|
| 2025.12.24 | ₩20,908 | ₩21,002 | ₩20,868 | ₩20,948 | +0.19% | 1.3만 |
|---|
| 2025.12.23 | ₩21,015 | ₩21,054 | ₩20,908 | ₩20,908 | -0.51% | 7천 |
|---|
| 2025.12.22 | ₩21,015 | ₩21,108 | ₩21,015 | ₩21,015 | 0.00% | 5.9천 |
|---|
| 2025.12.19 | ₩20,975 | ₩21,174 | ₩20,975 | ₩21,015 | +0.19% | 7.8천 |
|---|
| 2025.12.18 | ₩21,055 | ₩21,282 | ₩21,028 | ₩21,028 | -0.13% | 1.2만 |
|---|
| 2025.12.17 | ₩21,042 | ₩21,322 | ₩20,948 | ₩20,962 | -0.38% | 2만 |
|---|
| 2025.12.16 | ₩21,042 | ₩21,135 | ₩21,042 | ₩21,122 | +0.38% | 6천 |
|---|
| 2025.12.15 | ₩21,269 | ₩21,269 | ₩21,028 | ₩21,042 | -1.07% | 2.5만 |
|---|
| 2025.12.12 | ₩21,509 | ₩21,683 | ₩21,442 | ₩21,442 | -0.31% | 1.3만 |
|---|
| 2025.12.11 | ₩21,255 | ₩21,556 | ₩21,255 | ₩21,556 | +1.41% | 1.7만 |
|---|
| 2025.12.10 | ₩21,108 | ₩21,389 | ₩21,108 | ₩21,376 | +1.27% | 3.7만 |
|---|
| 2025.12.09 | ₩21,082 | ₩21,289 | ₩21,082 | ₩21,108 | +0.13% | 9.6만 |
|---|
| 2025.12.08 | ₩21,215 | ₩21,215 | ₩21,042 | ₩21,129 | -0.41% | 2.8만 |
|---|
| 2025.12.05 | ₩21,309 | ₩21,389 | ₩21,215 | ₩21,242 | -0.31% | 4.8만 |
|---|
| 2025.12.04 | ₩21,349 | ₩21,389 | ₩21,309 | ₩21,309 | -0.19% | 2.6천 |
|---|
| 2025.12.03 | ₩21,309 | ₩21,442 | ₩21,309 | ₩21,429 | +0.56% | 1.5만 |
|---|
| 2025.12.02 | ₩21,362 | ₩21,442 | ₩21,312 | ₩21,376 | +0.06% | 1.3만 |
|---|
| 2025.12.01 | ₩21,362 | ₩21,456 | ₩21,362 | ₩21,456 | +0.44% | 9.9천 |
|---|
| 2025.11.28 | ₩21,429 | ₩21,509 | ₩21,429 | ₩21,483 | +0.25% | 4.2천 |
|---|
| 2025.11.26 | ₩21,376 | ₩21,483 | ₩21,349 | ₩21,429 | +0.25% | 2.8만 |
|---|
| 2025.11.25 | ₩21,296 | ₩21,523 | ₩21,296 | ₩21,422 | +0.60% | 6.3천 |
|---|
| 2025.11.24 | ₩21,255 | ₩21,442 | ₩21,247 | ₩21,296 | +0.19% | 7.1천 |
|---|
| 2025.11.21 | ₩21,189 | ₩21,349 | ₩21,189 | ₩21,309 | +0.57% | 5.6천 |
|---|
| 2025.11.20 | ₩21,282 | ₩21,356 | ₩21,162 | ₩21,229 | -0.25% | 1.6만 |
|---|
| 2025.11.19 | ₩21,215 | ₩21,255 | ₩21,189 | ₩21,202 | -0.06% | 7.5천 |
|---|
| 2025.11.18 | ₩21,215 | ₩21,388 | ₩21,189 | ₩21,282 | +0.31% | 6.2만 |
|---|
| 2025.11.17 | ₩21,496 | ₩21,546 | ₩21,223 | ₩21,223 | -1.27% | 9.6천 |
|---|
| 2025.11.14 | ₩21,509 | ₩21,683 | ₩21,416 | ₩21,483 | -0.12% | 3.1천 |
|---|
| 2025.11.13 | ₩21,696 | ₩21,783 | ₩21,523 | ₩21,523 | -0.80% | 1.5만 |
|---|
| 2025.11.12 | ₩21,883 | ₩21,977 | ₩21,803 | ₩21,803 | -0.37% | 3.2만 |
|---|
| 2025.11.11 | ₩22,053 | ₩22,053 | ₩21,857 | ₩22,017 | -0.16% | 6.3천 |
|---|
| 2025.11.10 | ₩21,937 | ₩22,084 | ₩21,870 | ₩22,017 | +0.37% | 1만 |
|---|
| 2025.11.07 | ₩21,883 | ₩21,953 | ₩21,883 | ₩21,947 | +0.29% | 3.5천 |
|---|
| 2025.11.06 | ₩22,084 | ₩22,177 | ₩22,010 | ₩22,044 | -0.18% | 5.9천 |
|---|
| 2025.11.05 | ₩21,937 | ₩22,151 | ₩21,937 | ₩22,084 | +0.67% | 7.4천 |
|---|
| 2025.11.04 | ₩22,244 | ₩22,244 | ₩21,910 | ₩21,990 | -1.14% | 6.5천 |
|---|
| 2025.11.03 | ₩22,240 | ₩22,364 | ₩21,990 | ₩22,271 | +0.14% | 1.1만 |
|---|
| 2025.10.31 | ₩22,244 | ₩22,338 | ₩22,164 | ₩22,338 | +0.42% | 6.1천 |
|---|
| 2025.10.30 | ₩22,364 | ₩22,538 | ₩22,324 | ₩22,324 | -0.18% | 2.3천 |
|---|
| 2025.10.29 | ₩22,805 | ₩22,805 | ₩22,645 | ₩22,645 | -0.70% | 1.9천 |
|---|
| 2025.10.28 | ₩22,645 | ₩22,939 | ₩22,645 | ₩22,765 | +0.53% | 6.4천 |
|---|
| 2025.10.27 | ₩22,832 | ₩22,845 | ₩22,645 | ₩22,645 | -0.82% | 7.6천 |
|---|
| 2025.10.24 | ₩22,725 | ₩22,859 | ₩22,582 | ₩22,645 | -0.35% | 1.3천 |
|---|
| 2025.10.23 | ₩22,551 | ₩22,676 | ₩22,551 | ₩22,676 | +0.55% | 592 |
|---|
| 2025.10.22 | ₩22,752 | ₩22,912 | ₩22,645 | ₩22,712 | -0.18% | 4.7천 |
|---|
| 2025.10.21 | ₩22,712 | ₩22,899 | ₩22,712 | ₩22,845 | +0.59% | 1.4만 |
|---|
| 2025.10.20 | ₩22,698 | ₩22,765 | ₩22,467 | ₩22,765 | +0.29% | 2.9천 |
|---|
| 2025.10.17 | ₩22,605 | ₩22,645 | ₩22,491 | ₩22,565 | -0.18% | 2.9천 |
|---|
| 2025.10.16 | ₩22,565 | ₩22,613 | ₩22,431 | ₩22,458 | -0.47% | 2천 |
|---|
| 2025.10.15 | ₩22,257 | ₩22,712 | ₩22,257 | ₩22,511 | +1.14% | 3.3천 |
|---|
| 2025.10.14 | ₩22,605 | ₩22,632 | ₩22,219 | ₩22,324 | -1.24% | 5.2천 |
|---|
| 2025.10.13 | ₩22,672 | ₩22,672 | ₩22,471 | ₩22,471 | -0.88% | 2.7천 |
|---|
| 2025.10.10 | ₩22,908 | ₩22,908 | ₩22,324 | ₩22,324 | -2.55% | 7.8천 |
|---|
