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 | ₩18,641 | ₩19,017 | ₩18,373 | ₩18,749 | +0.58% | 29.1만 |
| 2026.09.28–2026.10.02 | ₩18,842 | ₩19,151 | ₩18,333 | ₩18,802 | -0.21% | 42.1만 |
| 2026.09.21–2026.09.25 | ₩19,205 | ₩19,459 | ₩18,856 | ₩18,936 | -1.40% | 25.8만 |
| 2026.09.14–2026.09.18 | ₩19,513 | ₩19,714 | ₩18,601 | ₩19,191 | -1.65% | 51.3만 |
| 2026.09.08–2026.09.11 | ₩19,701 | ₩19,927 | ₩19,473 | ₩19,513 | -0.95% | 21.5만 |
| 2026.08.31–2026.09.04 | ₩20,049 | ₩20,049 | ₩19,526 | ₩19,580 | -2.34% | 17.7만 |
| 2026.08.24–2026.08.28 | ₩19,929 | ₩20,184 | ₩19,889 | ₩20,023 | +0.47% | 22.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,398 |
| ₩20,412 |
| ₩19,781 |
| ₩19,821 |
| -2.83% |
| 25.1만 |
| 2026.08.10–2026.08.14 | ₩20,613 | ₩20,613 | ₩20,324 | ₩20,371 | -1.17% | 9.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩20,787 | ₩20,841 | ₩20,358 | ₩20,519 | -1.29% | 12.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩20,519 | ₩20,653 | ₩20,371 | ₩20,653 | +0.65% | 13.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,559 | ₩20,800 | ₩20,331 | ₩20,412 | -0.72% | 13.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩20,787 | ₩20,787 | ₩20,465 | ₩20,666 | -0.58% | 15.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩20,774 | ₩20,935 | ₩20,640 | ₩20,774 | 0.00% | 11.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩20,412 | ₩20,814 | ₩20,412 | ₩20,747 | +1.64% | 58.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩21,015 | ₩21,015 | ₩20,398 | ₩20,412 | -2.87% | 14.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,015 | ₩21,243 | ₩20,935 | ₩20,995 | -0.10% | 9.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩20,975 | ₩21,264 | ₩20,881 | ₩21,189 | +1.02% | 12만 |
|---|
| 2026.06.01–2026.06.05 | ₩21,109 | ₩21,176 | ₩20,894 | ₩21,028 | -0.38% | 15.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,868 | ₩21,122 | ₩20,801 | ₩21,122 | +1.22% | 18.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,002 | ₩21,002 | ₩20,519 | ₩20,774 | -1.09% | 16.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩21,163 | ₩21,163 | ₩20,827 | ₩20,894 | -1.27% | 11.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩21,096 | ₩21,308 | ₩21,028 | ₩21,163 | +0.32% | 9.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩21,417 | ₩21,417 | ₩20,975 | ₩21,122 | -1.38% | 14.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩21,189 | ₩21,471 | ₩21,082 | ₩21,417 | +1.08% | 8.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩21,015 | ₩21,389 | ₩20,921 | ₩21,297 | +1.34% | 10.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩20,653 | ₩21,270 | ₩20,559 | ₩21,015 | +1.75% | 12.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩20,693 | ₩20,841 | ₩20,385 | ₩20,599 | -0.45% | 27.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩20,886 | ₩21,055 | ₩20,586 | ₩20,693 | -0.92% | 16.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩21,256 | ₩21,404 | ₩20,626 | ₩20,747 | -2.40% | 16만 |
|---|
| 2026.03.09–2026.03.13 | ₩21,672 | ₩21,712 | ₩21,203 | ₩21,270 | -1.86% | 13.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩21,458 | ₩21,860 | ₩21,404 | ₩21,686 | +1.06% | 5 |
|---|
| 2026.02.23–2026.02.27 | ₩22,021 | ₩22,021 | ₩21,498 | ₩21,551 | -2.13% | 3.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩21,847 | ₩22,061 | ₩21,790 | ₩21,994 | +0.68% | 13.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩21,619 | ₩21,847 | ₩21,525 | ₩21,793 | +0.81% | 9.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩21,766 | ₩21,793 | ₩21,484 | ₩21,551 | -0.99% | 16.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩21,981 | ₩21,994 | ₩21,632 | ₩21,766 | -0.98% | 13.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩21,592 | ₩21,927 | ₩21,512 | ₩21,873 | +1.30% | 15만 |
|---|
| 2026.01.12–2026.01.16 | ₩21,672 | ₩21,914 | ₩21,592 | ₩21,806 | +0.62% | 15.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩21,672 | ₩21,847 | ₩21,538 | ₩21,699 | +0.12% | 18.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩21,538 | ₩21,652 | ₩21,377 | ₩21,605 | +0.31% | 18.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩21,592 | ₩21,592 | ₩21,364 | ₩21,538 | -0.25% | 22.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩21,578 | ₩21,578 | ₩21,337 | ₩21,538 | -0.19% | 29.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩21,632 | ₩21,873 | ₩21,471 | ₩21,686 | +0.25% | 21.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩21,793 | ₩21,920 | ₩21,619 | ₩21,632 | -0.74% | 22.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩21,833 | ₩21,952 | ₩21,614 | ₩21,739 | -0.43% | 11.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,061 | ₩22,061 | ₩21,538 | ₩21,753 | -1.40% | 18.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,356 | ₩22,463 | ₩21,804 | ₩22,034 | -1.44% | 14.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,490 | ₩22,546 | ₩21,994 | ₩22,168 | -1.43% | 18.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,214 | ₩23,295 | ₩22,314 | ₩22,410 | -3.47% | 15.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,812 | ₩23,201 | ₩22,785 | ₩23,040 | +1.00% | 21.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩22,624 | ₩22,906 | ₩22,421 | ₩22,665 | +0.18% | 6.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩22,906 | ₩22,973 | ₩22,383 | ₩22,437 | -2.05% | 2.3만 |
|---|
