시장 데이터를 불러오는 중
Public Storage Depositary Shares Each Representing 1/1,000 of a 4.00% Cumulative Preferred Share of Bene cial Interest, Series R · PSA-PR · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩18,626 | ₩19,001 | ₩18,358 | ₩18,733 | +0.58% | 29.1만 |
| 2026.09.28–2026.10.02 | ₩18,827 | ₩19,135 | ₩18,318 | ₩18,787 | -0.21% | 42.1만 |
| 2026.09.21–2026.09.25 | ₩19,189 | ₩19,444 | ₩18,841 | ₩18,921 | -1.40% | 25.8만 |
| 2026.09.14–2026.09.18 | ₩19,497 | ₩19,698 | ₩18,586 | ₩19,176 | -1.65% | 51.3만 |
| 2026.09.08–2026.09.11 | ₩19,685 | ₩19,911 | ₩19,457 | ₩19,497 | -0.95% | 21.5만 |
| 2026.08.31–2026.09.04 | ₩20,033 | ₩20,033 | ₩19,511 | ₩19,564 | -2.34% | 17.7만 |
| 2026.08.24–2026.08.28 | ₩19,913 | ₩20,167 | ₩19,872 | ₩20,006 | +0.47% | 22.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,382 |
| ₩20,395 |
| ₩19,765 |
| ₩19,805 |
| -2.83% |
| 25.1만 |
| 2026.08.10–2026.08.14 | ₩20,596 | ₩20,596 | ₩20,308 | ₩20,355 | -1.17% | 9.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩20,770 | ₩20,824 | ₩20,342 | ₩20,502 | -1.29% | 12.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩20,502 | ₩20,636 | ₩20,355 | ₩20,636 | +0.65% | 13.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,543 | ₩20,784 | ₩20,315 | ₩20,395 | -0.72% | 13.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩20,770 | ₩20,770 | ₩20,449 | ₩20,650 | -0.58% | 15.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩20,757 | ₩20,918 | ₩20,623 | ₩20,757 | 0.00% | 11.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩20,395 | ₩20,797 | ₩20,395 | ₩20,730 | +1.64% | 58.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩20,998 | ₩20,998 | ₩20,382 | ₩20,395 | -2.87% | 14.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩20,998 | ₩21,226 | ₩20,918 | ₩20,978 | -0.10% | 9.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩20,958 | ₩21,247 | ₩20,864 | ₩21,172 | +1.02% | 12만 |
|---|
| 2026.06.01–2026.06.05 | ₩21,092 | ₩21,159 | ₩20,878 | ₩21,012 | -0.38% | 15.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,851 | ₩21,105 | ₩20,784 | ₩21,105 | +1.22% | 18.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩20,985 | ₩20,985 | ₩20,502 | ₩20,757 | -1.09% | 16.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩21,146 | ₩21,146 | ₩20,811 | ₩20,878 | -1.27% | 11.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩21,079 | ₩21,291 | ₩21,012 | ₩21,146 | +0.32% | 9.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩21,400 | ₩21,400 | ₩20,958 | ₩21,105 | -1.38% | 14.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩21,172 | ₩21,454 | ₩21,065 | ₩21,400 | +1.08% | 8.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩20,998 | ₩21,372 | ₩20,904 | ₩21,280 | +1.34% | 10.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩20,636 | ₩21,253 | ₩20,543 | ₩20,998 | +1.75% | 12.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩20,677 | ₩20,824 | ₩20,368 | ₩20,583 | -0.45% | 27.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩20,869 | ₩21,038 | ₩20,569 | ₩20,677 | -0.92% | 16.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩21,239 | ₩21,387 | ₩20,610 | ₩20,730 | -2.40% | 16만 |
|---|
| 2026.03.09–2026.03.13 | ₩21,655 | ₩21,695 | ₩21,186 | ₩21,253 | -1.86% | 13.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩21,440 | ₩21,842 | ₩21,387 | ₩21,668 | +1.06% | 5 |
|---|
| 2026.02.23–2026.02.27 | ₩22,003 | ₩22,003 | ₩21,481 | ₩21,534 | -2.13% | 3.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩21,829 | ₩22,043 | ₩21,773 | ₩21,976 | +0.68% | 13.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩21,601 | ₩21,829 | ₩21,507 | ₩21,775 | +0.81% | 9.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩21,749 | ₩21,775 | ₩21,467 | ₩21,534 | -0.99% | 16.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩21,963 | ₩21,976 | ₩21,615 | ₩21,749 | -0.98% | 13.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩21,574 | ₩21,909 | ₩21,495 | ₩21,856 | +1.30% | 15만 |
|---|
| 2026.01.12–2026.01.16 | ₩21,655 | ₩21,896 | ₩21,574 | ₩21,789 | +0.62% | 15.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩21,655 | ₩21,829 | ₩21,521 | ₩21,682 | +0.12% | 18.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩21,521 | ₩21,635 | ₩21,360 | ₩21,588 | +0.31% | 18.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩21,574 | ₩21,574 | ₩21,347 | ₩21,521 | -0.25% | 22.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩21,561 | ₩21,561 | ₩21,320 | ₩21,521 | -0.19% | 29.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩21,615 | ₩21,856 | ₩21,454 | ₩21,668 | +0.25% | 21.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩21,775 | ₩21,903 | ₩21,601 | ₩21,615 | -0.74% | 22.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩21,816 | ₩21,935 | ₩21,597 | ₩21,722 | -0.43% | 11.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,043 | ₩22,043 | ₩21,521 | ₩21,735 | -1.40% | 18.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,338 | ₩22,445 | ₩21,786 | ₩22,017 | -1.44% | 14.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,472 | ₩22,528 | ₩21,976 | ₩22,151 | -1.43% | 18.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,196 | ₩23,276 | ₩22,296 | ₩22,392 | -3.47% | 15.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,794 | ₩23,182 | ₩22,767 | ₩23,022 | +1.00% | 21.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩22,606 | ₩22,888 | ₩22,403 | ₩22,646 | +0.18% | 6.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩22,888 | ₩22,954 | ₩22,365 | ₩22,419 | -2.05% | 2.3만 |
|---|
