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 | ₩18,639 | ₩19,014 | ₩18,370 | ₩18,746 | +0.58% | 29.1만 |
| 2026.09.28–2026.10.02 | ₩18,840 | ₩19,148 | ₩18,330 | ₩18,799 | -0.21% | 42.1만 |
| 2026.09.21–2026.09.25 | ₩19,202 | ₩19,456 | ₩18,853 | ₩18,934 | -1.40% | 25.8만 |
| 2026.09.14–2026.09.18 | ₩19,510 | ₩19,711 | ₩18,598 | ₩19,188 | -1.65% | 51.3만 |
| 2026.09.08–2026.09.11 | ₩19,698 | ₩19,924 | ₩19,470 | ₩19,510 | -0.95% | 21.5만 |
| 2026.08.31–2026.09.04 | ₩20,046 | ₩20,046 | ₩19,524 | ₩19,577 | -2.34% | 17.7만 |
| 2026.08.24–2026.08.28 | ₩19,926 | ₩20,181 | ₩19,886 | ₩20,020 | +0.47% | 22.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,395 |
| ₩20,408 |
| ₩19,778 |
| ₩19,819 |
| -2.83% |
| 25.1만 |
| 2026.08.10–2026.08.14 | ₩20,610 | ₩20,610 | ₩20,321 | ₩20,368 | -1.17% | 9.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩20,784 | ₩20,838 | ₩20,355 | ₩20,516 | -1.29% | 12.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩20,516 | ₩20,650 | ₩20,368 | ₩20,650 | +0.65% | 13.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,556 | ₩20,797 | ₩20,328 | ₩20,408 | -0.72% | 13.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩20,784 | ₩20,784 | ₩20,462 | ₩20,663 | -0.58% | 15.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩20,771 | ₩20,931 | ₩20,636 | ₩20,771 | 0.00% | 11.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩20,408 | ₩20,811 | ₩20,408 | ₩20,744 | +1.64% | 58.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩21,012 | ₩21,012 | ₩20,395 | ₩20,408 | -2.87% | 14.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,012 | ₩21,240 | ₩20,931 | ₩20,992 | -0.10% | 9.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩20,972 | ₩21,261 | ₩20,878 | ₩21,186 | +1.02% | 12만 |
|---|
| 2026.06.01–2026.06.05 | ₩21,106 | ₩21,173 | ₩20,891 | ₩21,025 | -0.38% | 15.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,864 | ₩21,119 | ₩20,797 | ₩21,119 | +1.22% | 18.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩20,998 | ₩20,998 | ₩20,516 | ₩20,771 | -1.09% | 16.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩21,159 | ₩21,159 | ₩20,824 | ₩20,891 | -1.27% | 11.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩21,092 | ₩21,304 | ₩21,025 | ₩21,159 | +0.32% | 9.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩21,414 | ₩21,414 | ₩20,972 | ₩21,119 | -1.38% | 14.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩21,186 | ₩21,468 | ₩21,079 | ₩21,414 | +1.08% | 8.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩21,012 | ₩21,386 | ₩20,918 | ₩21,293 | +1.34% | 10.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩20,650 | ₩21,267 | ₩20,556 | ₩21,012 | +1.75% | 12.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩20,690 | ₩20,838 | ₩20,382 | ₩20,596 | -0.45% | 27.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩20,883 | ₩21,052 | ₩20,583 | ₩20,690 | -0.92% | 16.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩21,253 | ₩21,401 | ₩20,623 | ₩20,744 | -2.40% | 16만 |
|---|
| 2026.03.09–2026.03.13 | ₩21,669 | ₩21,709 | ₩21,200 | ₩21,267 | -1.86% | 13.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩21,454 | ₩21,857 | ₩21,401 | ₩21,682 | +1.06% | 5 |
|---|
| 2026.02.23–2026.02.27 | ₩22,018 | ₩22,018 | ₩21,495 | ₩21,548 | -2.13% | 3.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩21,843 | ₩22,058 | ₩21,787 | ₩21,991 | +0.68% | 13.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩21,615 | ₩21,843 | ₩21,521 | ₩21,790 | +0.81% | 9.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩21,763 | ₩21,790 | ₩21,481 | ₩21,548 | -0.99% | 16.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩21,977 | ₩21,991 | ₩21,629 | ₩21,763 | -0.98% | 13.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩21,588 | ₩21,924 | ₩21,509 | ₩21,870 | +1.30% | 15만 |
|---|
| 2026.01.12–2026.01.16 | ₩21,669 | ₩21,910 | ₩21,588 | ₩21,803 | +0.62% | 15.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩21,669 | ₩21,843 | ₩21,535 | ₩21,696 | +0.12% | 18.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩21,535 | ₩21,649 | ₩21,374 | ₩21,602 | +0.31% | 18.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩21,588 | ₩21,588 | ₩21,361 | ₩21,535 | -0.25% | 22.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩21,575 | ₩21,575 | ₩21,334 | ₩21,535 | -0.19% | 29.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩21,629 | ₩21,870 | ₩21,468 | ₩21,682 | +0.25% | 21.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩21,790 | ₩21,917 | ₩21,615 | ₩21,629 | -0.74% | 22.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩21,830 | ₩21,949 | ₩21,611 | ₩21,736 | -0.43% | 11.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,058 | ₩22,058 | ₩21,535 | ₩21,749 | -1.40% | 18.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,353 | ₩22,460 | ₩21,800 | ₩22,031 | -1.44% | 14.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,487 | ₩22,543 | ₩21,991 | ₩22,165 | -1.43% | 18.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,211 | ₩23,291 | ₩22,311 | ₩22,406 | -3.47% | 15.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,809 | ₩23,198 | ₩22,782 | ₩23,037 | +1.00% | 21.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩22,621 | ₩22,903 | ₩22,418 | ₩22,661 | +0.18% | 6.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩22,903 | ₩22,969 | ₩22,380 | ₩22,433 | -2.05% | 2.3만 |
|---|
