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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,669 | ₩18,769 | ₩18,494 | ₩18,749 | +0.43% | 5.9만 |
| 2026.10.08 | ₩18,588 | ₩18,708 | ₩18,374 | ₩18,669 | +0.43% | 8.7만 |
| 2026.10.07 | ₩18,763 | ₩19,017 | ₩18,521 | ₩18,521 | -1.29% | 3.4만 |
| 2026.10.06 | ₩18,615 | ₩18,923 | ₩18,591 | ₩18,816 | +1.08% | 3.7만 |
| 2026.10.05 | ₩18,642 | ₩18,897 | ₩18,548 | ₩18,722 | +0.43% | 7.4만 |
| 2026.10.02 | ₩18,991 | ₩19,151 | ₩18,803 | ₩18,803 | -0.99% | 8.2만 |
| 2026.10.01 | ₩18,776 | ₩18,964 | ₩18,334 | ₩18,952 | +0.94% | 7.5만 |
| 2026.09.30 | ₩18,695 | ₩18,883 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,843 |
| +0.79% |
| 18.3만 |
| 2026.09.29 | ₩18,870 | ₩18,883 | ₩18,535 | ₩18,548 | -1.71% | 4.8만 |
|---|
| 2026.09.28 | ₩18,843 | ₩18,995 | ₩18,684 | ₩18,796 | -0.25% | 3.3만 |
|---|
| 2026.09.25 | ₩19,017 | ₩19,084 | ₩18,910 | ₩18,937 | -0.42% | 3.1만 |
|---|
| 2026.09.24 | ₩18,948 | ₩19,084 | ₩18,870 | ₩19,071 | +0.65% | 2.9만 |
|---|
| 2026.09.23 | ₩19,151 | ₩19,151 | ₩18,856 | ₩18,991 | -0.84% | 4.2만 |
|---|
| 2026.09.22 | ₩19,245 | ₩19,433 | ₩19,172 | ₩19,219 | -0.14% | 9.6만 |
|---|
| 2026.09.21 | ₩19,205 | ₩19,460 | ₩19,194 | ₩19,312 | +0.56% | 6만 |
|---|
| 2026.09.18 | ₩19,272 | ₩19,688 | ₩19,138 | ₩19,192 | -0.42% | 5만 |
|---|
| 2026.09.17 | ₩19,138 | ₩19,426 | ₩19,098 | ₩19,245 | +0.56% | 8만 |
|---|
| 2026.09.16 | ₩19,017 | ₩19,192 | ₩18,923 | ₩18,991 | -0.14% | 14.7만 |
|---|
| 2026.09.15 | ₩19,353 | ₩19,353 | ₩18,602 | ₩19,017 | -1.73% | 17.7만 |
|---|
| 2026.09.14 | ₩19,514 | ₩19,715 | ₩19,514 | ₩19,581 | +0.34% | 5.8만 |
|---|
| 2026.09.11 | ₩19,634 | ₩19,848 | ₩19,473 | ₩19,514 | -0.61% | 3.7만 |
|---|
| 2026.09.10 | ₩19,661 | ₩19,928 | ₩19,581 | ₩19,594 | -0.34% | 8.6만 |
|---|
| 2026.09.09 | ₩19,809 | ₩19,862 | ₩19,594 | ₩19,661 | -0.74% | 6.4만 |
|---|
| 2026.09.08 | ₩19,701 | ₩19,755 | ₩19,607 | ₩19,742 | +0.20% | 2.9만 |
|---|
| 2026.09.04 | ₩19,648 | ₩19,809 | ₩19,527 | ₩19,581 | -0.34% | 3.3만 |
|---|
| 2026.09.03 | ₩19,809 | ₩19,911 | ₩19,607 | ₩19,648 | -0.81% | 2.2만 |
|---|
| 2026.09.02 | ₩19,822 | ₩19,822 | ₩19,648 | ₩19,688 | -0.68% | 5.6만 |
|---|
| 2026.09.01 | ₩19,996 | ₩19,996 | ₩19,715 | ₩19,715 | -1.41% | 3.8만 |
|---|
| 2026.08.31 | ₩20,050 | ₩20,050 | ₩19,790 | ₩19,943 | -0.54% | 2.9만 |
|---|
| 2026.08.28 | ₩20,184 | ₩20,184 | ₩19,889 | ₩20,023 | -0.80% | 1.9만 |
|---|
| 2026.08.27 | ₩20,050 | ₩20,171 | ₩20,050 | ₩20,144 | +0.47% | 2.4만 |
|---|
| 2026.08.26 | ₩20,077 | ₩20,144 | ₩20,050 | ₩20,050 | -0.13% | 3.7만 |
|---|
| 2026.08.25 | ₩20,171 | ₩20,184 | ₩20,023 | ₩20,090 | -0.40% | 10.7만 |
|---|
| 2026.08.24 | ₩19,929 | ₩20,077 | ₩19,929 | ₩20,050 | +0.61% | 4.1만 |
|---|
| 2026.08.21 | ₩20,010 | ₩20,010 | ₩19,782 | ₩19,822 | -0.94% | 9.9만 |
|---|
| 2026.08.20 | ₩20,117 | ₩20,203 | ₩20,010 | ₩20,037 | -0.40% | 5.1만 |
|---|
| 2026.08.19 | ₩20,063 | ₩20,171 | ₩19,903 | ₩20,104 | +0.20% | 3.3만 |
|---|
| 2026.08.18 | ₩20,224 | ₩20,267 | ₩19,956 | ₩19,983 | -1.19% | 4.5만 |
|---|
| 2026.08.17 | ₩20,399 | ₩20,412 | ₩20,251 | ₩20,278 | -0.59% | 2.3만 |
|---|
| 2026.08.14 | ₩20,479 | ₩20,479 | ₩20,372 | ₩20,372 | -0.52% | 1.2만 |
|---|
| 2026.08.13 | ₩20,479 | ₩20,546 | ₩20,385 | ₩20,412 | -0.33% | 1.3만 |
|---|
| 2026.08.12 | ₩20,372 | ₩20,439 | ₩20,332 | ₩20,439 | +0.33% | 2.4만 |
|---|
| 2026.08.11 | ₩20,533 | ₩20,533 | ₩20,325 | ₩20,372 | -0.78% | 1.5만 |
|---|
| 2026.08.10 | ₩20,613 | ₩20,613 | ₩20,372 | ₩20,426 | -0.91% | 2.6만 |
|---|
| 2026.08.07 | ₩20,519 | ₩20,566 | ₩20,359 | ₩20,519 | 0.00% | 2.1만 |
|---|
| 2026.08.06 | ₩20,533 | ₩20,580 | ₩20,466 | ₩20,466 | -0.33% | 1.4만 |
|---|
| 2026.08.05 | ₩20,747 | ₩20,747 | ₩20,560 | ₩20,613 | -0.65% | 2.3만 |
|---|
| 2026.08.04 | ₩20,788 | ₩20,841 | ₩20,667 | ₩20,667 | -0.58% | 3.6만 |
|---|
| 2026.08.03 | ₩20,788 | ₩20,788 | ₩20,600 | ₩20,712 | -0.36% | 2.6만 |
|---|
| 2026.07.31 | ₩20,560 | ₩20,654 | ₩20,466 | ₩20,654 | +0.46% | 6.8만 |
|---|
| 2026.07.30 | ₩20,519 | ₩20,600 | ₩20,399 | ₩20,519 | 0.00% | 2.4만 |
|---|
| 2026.07.29 | ₩20,533 | ₩20,533 | ₩20,372 | ₩20,452 | -0.39% | 1.5만 |
|---|
| 2026.07.28 | ₩20,466 | ₩20,546 | ₩20,422 | ₩20,479 | +0.07% | 1.2만 |
|---|
| 2026.07.27 | ₩20,519 | ₩20,544 | ₩20,399 | ₩20,452 | -0.33% | 1.5만 |
|---|
| 2026.07.24 | ₩20,332 | ₩20,466 | ₩20,332 | ₩20,412 | +0.40% | 4.7만 |
|---|
| 2026.07.23 | ₩20,399 | ₩20,479 | ₩20,345 | ₩20,363 | -0.17% | 1.6만 |
|---|
| 2026.07.22 | ₩20,600 | ₩20,627 | ₩20,466 | ₩20,519 | -0.39% | 3.2만 |
|---|
| 2026.07.21 | ₩20,573 | ₩20,627 | ₩20,519 | ₩20,627 | +0.26% | 1.4만 |
|---|
| 2026.07.20 | ₩20,560 | ₩20,801 | ₩20,560 | ₩20,613 | +0.26% | 2.5만 |
|---|
| 2026.07.17 | ₩20,600 | ₩20,667 | ₩20,493 | ₩20,667 | +0.33% | 1.7만 |
|---|
| 2026.07.16 | ₩20,466 | ₩20,640 | ₩20,466 | ₩20,613 | +0.72% | 6.1만 |
|---|
| 2026.07.15 | ₩20,506 | ₩20,627 | ₩20,506 | ₩20,573 | +0.33% | 2.6만 |
|---|
| 2026.07.14 | ₩20,573 | ₩20,627 | ₩20,506 | ₩20,577 | +0.02% | 2.7만 |
|---|
| 2026.07.13 | ₩20,788 | ₩20,788 | ₩20,506 | ₩20,627 | -0.77% | 2.3만 |
|---|
| 2026.07.10 | ₩20,721 | ₩20,828 | ₩20,640 | ₩20,774 | +0.26% | 2.7만 |
|---|
| 2026.07.09 | ₩20,786 | ₩20,828 | ₩20,721 | ₩20,761 | -0.12% | 2.5만 |
|---|
| 2026.07.08 | ₩20,935 | ₩20,935 | ₩20,721 | ₩20,761 | -0.83% | 2.8만 |
|---|
| 2026.07.07 | ₩20,855 | ₩20,903 | ₩20,774 | ₩20,882 | +0.13% | 2.2만 |
|---|
| 2026.07.06 | ₩20,774 | ₩20,908 | ₩20,774 | ₩20,895 | +0.58% | 1.7만 |
|---|
| 2026.07.02 | ₩20,640 | ₩20,814 | ₩20,613 | ₩20,747 | +0.52% | 4.3만 |
|---|
| 2026.07.01 | ₩20,493 | ₩20,680 | ₩20,493 | ₩20,680 | +0.92% | 3만 |
|---|
| 2026.06.30 | ₩20,560 | ₩20,680 | ₩20,412 | ₩20,573 | +0.07% | 46.9만 |
|---|
| 2026.06.29 | ₩20,412 | ₩20,573 | ₩20,412 | ₩20,466 | +0.26% | 4.6만 |
|---|
| 2026.06.26 | ₩20,399 | ₩20,640 | ₩20,399 | ₩20,412 | +0.07% | 3.3만 |
|---|
| 2026.06.25 | ₩20,761 | ₩20,814 | ₩20,506 | ₩20,506 | -1.23% | 2.3만 |
|---|
| 2026.06.24 | ₩20,640 | ₩20,721 | ₩20,479 | ₩20,707 | +0.32% | 4.2만 |
|---|
| 2026.06.23 | ₩20,734 | ₩20,747 | ₩20,546 | ₩20,654 | -0.39% | 2.7만 |
|---|
| 2026.06.22 | ₩21,016 | ₩21,016 | ₩20,727 | ₩20,734 | -1.34% | 2.2만 |
|---|
| 2026.06.18 | ₩21,053 | ₩21,053 | ₩20,962 | ₩20,996 | -0.27% | 1.3만 |
|---|
| 2026.06.17 | ₩20,962 | ₩21,190 | ₩20,935 | ₩20,962 | 0.00% | 4.2만 |
|---|
| 2026.06.16 | ₩21,123 | ₩21,244 | ₩20,949 | ₩21,123 | 0.00% | 1.6만 |
|---|
| 2026.06.15 | ₩21,016 | ₩21,056 | ₩20,936 | ₩21,056 | +0.19% | 2.3만 |
|---|
| 2026.06.12 | ₩21,110 | ₩21,264 | ₩21,033 | ₩21,190 | +0.38% | 1.8만 |
|---|
| 2026.06.11 | ₩21,042 | ₩21,110 | ₩20,962 | ₩21,110 | +0.32% | 3.5만 |
|---|
| 2026.06.10 | ₩20,962 | ₩21,002 | ₩20,935 | ₩20,962 | 0.00% | 2.3만 |
|---|
| 2026.06.09 | ₩20,922 | ₩21,029 | ₩20,895 | ₩21,000 | +0.37% | 2.9만 |
|---|
| 2026.06.08 | ₩20,975 | ₩21,096 | ₩20,882 | ₩21,029 | +0.26% | 1.5만 |
|---|
| 2026.06.05 | ₩21,029 | ₩21,029 | ₩20,895 | ₩21,029 | 0.00% | 1.1만 |
|---|
| 2026.06.04 | ₩21,029 | ₩21,110 | ₩20,895 | ₩21,056 | +0.13% | 1.1만 |
|---|
| 2026.06.03 | ₩21,083 | ₩21,177 | ₩21,042 | ₩21,123 | +0.19% | 5.9만 |
|---|
| 2026.06.02 | ₩20,989 | ₩21,177 | ₩20,962 | ₩21,177 | +0.89% | 3.3만 |
|---|
| 2026.06.01 | ₩21,110 | ₩21,110 | ₩20,963 | ₩21,069 | -0.19% | 4만 |
|---|
| 2026.05.29 | ₩20,949 | ₩21,123 | ₩20,949 | ₩21,123 | +0.83% | 8.9만 |
|---|
| 2026.05.28 | ₩20,949 | ₩20,989 | ₩20,902 | ₩20,989 | +0.19% | 1만 |
|---|
| 2026.05.27 | ₩20,814 | ₩20,962 | ₩20,801 | ₩20,922 | +0.52% | 6.3만 |
|---|
| 2026.05.26 | ₩20,868 | ₩20,894 | ₩20,814 | ₩20,882 | +0.06% | 2.1만 |
|---|
| 2026.05.22 | ₩20,721 | ₩20,774 | ₩20,654 | ₩20,774 | +0.26% | 2.4만 |
|---|
| 2026.05.21 | ₩20,640 | ₩20,761 | ₩20,519 | ₩20,707 | +0.32% | 3.6만 |
|---|
| 2026.05.20 | ₩20,586 | ₩20,789 | ₩20,573 | ₩20,727 | +0.68% | 2.8만 |
|---|
| 2026.05.19 | ₩20,680 | ₩20,860 | ₩20,600 | ₩20,640 | -0.19% | 6.2만 |
|---|
| 2026.05.18 | ₩21,002 | ₩21,002 | ₩20,801 | ₩20,827 | -0.84% | 1.3만 |
|---|
| 2026.05.15 | ₩20,922 | ₩20,949 | ₩20,828 | ₩20,895 | -0.13% | 1.6만 |
|---|
| 2026.05.14 | ₩21,069 | ₩21,069 | ₩21,016 | ₩21,042 | -0.13% | 3만 |
|---|
| 2026.05.13 | ₩21,150 | ₩21,150 | ₩21,027 | ₩21,059 | -0.43% | 1.8만 |
|---|
| 2026.05.12 | ₩21,042 | ₩21,150 | ₩21,017 | ₩21,150 | +0.51% | 2.1만 |
|---|
| 2026.05.11 | ₩21,163 | ₩21,163 | ₩21,029 | ₩21,163 | 0.00% | 3.1만 |
|---|
| 2026.05.08 | ₩21,177 | ₩21,203 | ₩21,069 | ₩21,163 | -0.06% | 3.1만 |
|---|
| 2026.05.07 | ₩21,150 | ₩21,210 | ₩21,096 | ₩21,163 | +0.06% | 1.5만 |
|---|
| 2026.05.06 | ₩21,177 | ₩21,308 | ₩21,146 | ₩21,150 | -0.13% | 1.1만 |
|---|
| 2026.05.05 | ₩21,083 | ₩21,244 | ₩21,043 | ₩21,177 | +0.45% | 2.2만 |
|---|
| 2026.05.04 | ₩21,096 | ₩21,217 | ₩21,029 | ₩21,150 | +0.25% | 1.9만 |
|---|
| 2026.05.01 | ₩21,069 | ₩21,217 | ₩21,063 | ₩21,123 | +0.25% | 1.8만 |
|---|
| 2026.04.30 | ₩21,069 | ₩21,110 | ₩20,975 | ₩21,096 | +0.13% | 3.3만 |
|---|
| 2026.04.29 | ₩21,203 | ₩21,203 | ₩20,975 | ₩20,975 | -1.08% | 2.6만 |
|---|
| 2026.04.28 | ₩21,324 | ₩21,324 | ₩21,096 | ₩21,203 | -0.57% | 1.4만 |
|---|
| 2026.04.27 | ₩21,418 | ₩21,418 | ₩21,217 | ₩21,324 | -0.44% | 5.7만 |
|---|
| 2026.04.24 | ₩21,418 | ₩21,458 | ₩21,311 | ₩21,418 | 0.00% | 2.4만 |
|---|
| 2026.04.23 | ₩21,391 | ₩21,472 | ₩21,244 | ₩21,338 | -0.25% | 1.4만 |
|---|
| 2026.04.22 | ₩21,378 | ₩21,391 | ₩21,137 | ₩21,391 | +0.06% | 1.1만 |
|---|
| 2026.04.21 | ₩21,270 | ₩21,351 | ₩21,083 | ₩21,311 | +0.19% | 2만 |
|---|
| 2026.04.20 | ₩21,190 | ₩21,364 | ₩21,190 | ₩21,230 | +0.19% | 1.7만 |
|---|
| 2026.04.17 | ₩21,324 | ₩21,364 | ₩21,271 | ₩21,297 | -0.13% | 2만 |
|---|
| 2026.04.16 | ₩21,324 | ₩21,324 | ₩21,177 | ₩21,230 | -0.44% | 7.1천 |
|---|
| 2026.04.15 | ₩21,190 | ₩21,378 | ₩21,123 | ₩21,284 | +0.44% | 1만 |
|---|
| 2026.04.14 | ₩21,284 | ₩21,390 | ₩21,137 | ₩21,270 | -0.06% | 4.3만 |
|---|
| 2026.04.13 | ₩21,016 | ₩21,244 | ₩20,922 | ₩21,244 | +1.08% | 2.3만 |
|---|
| 2026.04.10 | ₩20,949 | ₩21,069 | ₩20,935 | ₩21,016 | +0.32% | 2.5만 |
|---|
| 2026.04.09 | ₩20,895 | ₩21,056 | ₩20,841 | ₩21,002 | +0.51% | 9.9천 |
|---|
| 2026.04.08 | ₩20,975 | ₩21,270 | ₩20,841 | ₩20,962 | -0.06% | 0 |
|---|
| 2026.04.07 | ₩20,627 | ₩20,855 | ₩20,560 | ₩20,788 | +0.78% | 5.6만 |
|---|
| 2026.04.06 | ₩20,654 | ₩20,761 | ₩20,600 | ₩20,721 | +0.32% | 3.1만 |
|---|
| 2026.04.02 | ₩20,493 | ₩20,640 | ₩20,385 | ₩20,600 | +0.52% | 2.8만 |
|---|
| 2026.04.01 | ₩20,439 | ₩20,680 | ₩20,426 | ₩20,513 | +0.36% | 3.1만 |
|---|
| 2026.03.31 | ₩20,593 | ₩20,707 | ₩20,385 | ₩20,426 | -0.81% | 17.3만 |
|---|
| 2026.03.30 | ₩20,694 | ₩20,841 | ₩20,452 | ₩20,586 | -0.52% | 4.1만 |
|---|
| 2026.03.27 | ₩20,828 | ₩20,828 | ₩20,586 | ₩20,694 | -0.64% | 3.6만 |
|---|
| 2026.03.26 | ₩20,922 | ₩20,940 | ₩20,674 | ₩20,761 | -0.77% | 4.7만 |
|---|
| 2026.03.25 | ₩20,989 | ₩21,056 | ₩20,828 | ₩20,908 | -0.38% | 3.8만 |
|---|
| 2026.03.24 | ₩20,768 | ₩20,922 | ₩20,600 | ₩20,734 | -0.16% | 2.6만 |
|---|
| 2026.03.23 | ₩20,887 | ₩21,016 | ₩20,667 | ₩20,771 | -0.56% | 1.6만 |
|---|
| 2026.03.20 | ₩20,922 | ₩20,922 | ₩20,627 | ₩20,747 | -0.83% | 3.2만 |
|---|
| 2026.03.19 | ₩21,056 | ₩21,083 | ₩20,922 | ₩20,962 | -0.45% | 2.2만 |
|---|
| 2026.03.18 | ₩21,377 | ₩21,377 | ₩21,042 | ₩21,069 | -1.44% | 2.6만 |
|---|
| 2026.03.17 | ₩21,069 | ₩21,405 | ₩21,042 | ₩21,217 | +0.70% | 3만 |
|---|
| 2026.03.16 | ₩21,257 | ₩21,270 | ₩21,042 | ₩21,163 | -0.44% | 4.9만 |
|---|
| 2026.03.13 | ₩21,485 | ₩21,606 | ₩21,203 | ₩21,270 | -1.00% | 2.4만 |
|---|
| 2026.03.12 | ₩21,592 | ₩21,619 | ₩21,405 | ₩21,485 | -0.50% | 7.3만 |
|---|
| 2026.03.11 | ₩21,646 | ₩21,713 | ₩21,552 | ₩21,579 | -0.31% | 4만 |
|---|
| 2026.03.10 | ₩21,686 | ₩21,713 | ₩21,552 | ₩21,648 | -0.18% | 1 |
|---|
| 2026.03.09 | ₩21,673 | ₩21,713 | ₩21,472 | ₩21,619 | -0.25% | 1 |
|---|
| 2026.03.06 | ₩21,753 | ₩21,767 | ₩21,633 | ₩21,686 | -0.31% | 1 |
|---|
| 2026.03.05 | ₩21,780 | ₩21,834 | ₩21,686 | ₩21,767 | -0.06% | 1 |
|---|
| 2026.03.04 | ₩21,726 | ₩21,861 | ₩21,585 | ₩21,807 | +0.37% | 1 |
|---|
| 2026.03.03 | ₩21,579 | ₩21,726 | ₩21,405 | ₩21,659 | +0.37% | 1 |
|---|
| 2026.03.02 | ₩21,458 | ₩21,753 | ₩21,458 | ₩21,753 | +1.37% | 1 |
|---|
| 2026.02.27 | ₩21,834 | ₩21,941 | ₩21,498 | ₩21,552 | -1.29% | 1 |
|---|
| 2026.02.26 | ₩21,820 | ₩21,928 | ₩21,807 | ₩21,847 | +0.12% | 3.2만 |
|---|
| 2026.02.25 | ₩21,981 | ₩21,981 | ₩21,834 | ₩21,861 | -0.55% | 1 |
|---|
| 2026.02.24 | ₩21,901 | ₩21,954 | ₩21,887 | ₩21,908 | +0.03% | 1 |
|---|
| 2026.02.23 | ₩22,022 | ₩22,022 | ₩21,901 | ₩21,981 | -0.18% | 1 |
|---|
| 2026.02.20 | ₩21,834 | ₩22,062 | ₩21,807 | ₩21,995 | +0.74% | 2.4만 |
|---|
| 2026.02.19 | ₩21,901 | ₩21,941 | ₩21,794 | ₩21,941 | +0.18% | 6.7만 |
|---|
| 2026.02.18 | ₩21,901 | ₩22,048 | ₩21,807 | ₩21,874 | -0.12% | 2.1만 |
|---|
| 2026.02.17 | ₩21,847 | ₩21,954 | ₩21,791 | ₩21,954 | +0.49% | 2.2만 |
|---|
| 2026.02.13 | ₩21,713 | ₩21,847 | ₩21,673 | ₩21,794 | +0.37% | 2.6만 |
|---|
| 2026.02.12 | ₩21,659 | ₩21,726 | ₩21,646 | ₩21,700 | +0.19% | 2.6만 |
|---|
| 2026.02.11 | ₩21,633 | ₩21,659 | ₩21,571 | ₩21,659 | +0.12% | 1.8만 |
|---|
| 2026.02.10 | ₩21,579 | ₩21,700 | ₩21,552 | ₩21,599 | +0.09% | 8.9천 |
|---|
| 2026.02.09 | ₩21,619 | ₩21,619 | ₩21,525 | ₩21,572 | -0.22% | 2만 |
|---|
| 2026.02.06 | ₩21,646 | ₩21,646 | ₩21,525 | ₩21,552 | -0.43% | 1.6만 |
|---|
| 2026.02.05 | ₩21,659 | ₩21,659 | ₩21,485 | ₩21,525 | -0.62% | 2.7만 |
|---|
| 2026.02.04 | ₩21,633 | ₩21,700 | ₩21,566 | ₩21,633 | 0.00% | 1.9만 |
|---|
| 2026.02.03 | ₩21,726 | ₩21,780 | ₩21,570 | ₩21,686 | -0.19% | 8.9만 |
|---|
| 2026.02.02 | ₩21,767 | ₩21,794 | ₩21,659 | ₩21,726 | -0.18% | 1.2만 |
|---|
| 2026.01.30 | ₩21,834 | ₩21,861 | ₩21,633 | ₩21,767 | -0.31% | 6.6만 |
|---|
| 2026.01.29 | ₩21,887 | ₩21,887 | ₩21,711 | ₩21,834 | -0.25% | 1.4만 |
|---|
| 2026.01.28 | ₩21,928 | ₩21,954 | ₩21,780 | ₩21,887 | -0.18% | 1.3만 |
|---|
| 2026.01.27 | ₩21,834 | ₩21,941 | ₩21,807 | ₩21,928 | +0.43% | 1만 |
|---|
| 2026.01.26 | ₩21,981 | ₩21,995 | ₩21,861 | ₩21,861 | -0.55% | 2.9만 |
|---|
| 2026.01.23 | ₩21,820 | ₩21,928 | ₩21,753 | ₩21,874 | +0.25% | 3.6만 |
|---|
| 2026.01.22 | ₩21,901 | ₩21,928 | ₩21,700 | ₩21,914 | +0.06% | 5.3만 |
|---|
| 2026.01.21 | ₩21,686 | ₩21,874 | ₩21,633 | ₩21,787 | +0.46% | 1.3만 |
|---|
| 2026.01.20 | ₩21,592 | ₩21,700 | ₩21,513 | ₩21,686 | +0.43% | 4.8만 |
|---|
| 2026.01.16 | ₩21,753 | ₩21,887 | ₩21,740 | ₩21,807 | +0.25% | 3.1만 |
|---|
| 2026.01.15 | ₩21,780 | ₩21,914 | ₩21,700 | ₩21,780 | 0.00% | 1.6만 |
|---|
| 2026.01.14 | ₩21,700 | ₩21,794 | ₩21,700 | ₩21,700 | 0.00% | 3.5만 |
|---|
| 2026.01.13 | ₩21,753 | ₩21,794 | ₩21,619 | ₩21,780 | +0.12% | 2.3만 |
|---|
| 2026.01.12 | ₩21,673 | ₩21,780 | ₩21,592 | ₩21,686 | +0.06% | 4.6만 |
|---|
| 2026.01.09 | ₩21,753 | ₩21,780 | ₩21,646 | ₩21,700 | -0.25% | 2.4만 |
|---|
| 2026.01.08 | ₩21,780 | ₩21,780 | ₩21,646 | ₩21,646 | -0.62% | 2.5만 |
|---|
| 2026.01.07 | ₩21,794 | ₩21,794 | ₩21,646 | ₩21,794 | 0.00% | 3만 |
|---|
| 2026.01.06 | ₩21,767 | ₩21,767 | ₩21,539 | ₩21,646 | -0.55% | 1.2만 |
|---|
| 2026.01.05 | ₩21,673 | ₩21,847 | ₩21,673 | ₩21,780 | +0.50% | 9.2만 |
|---|
| 2026.01.02 | ₩21,489 | ₩21,653 | ₩21,458 | ₩21,606 | +0.54% | 3.3만 |
|---|
| 2025.12.31 | ₩21,405 | ₩21,458 | ₩21,378 | ₩21,405 | 0.00% | 4.7만 |
|---|
| 2025.12.30 | ₩21,512 | ₩21,512 | ₩21,378 | ₩21,405 | -0.50% | 4만 |
|---|
| 2025.12.29 | ₩21,539 | ₩21,539 | ₩21,418 | ₩21,512 | -0.12% | 6.7만 |
|---|
| 2025.12.26 | ₩21,512 | ₩21,579 | ₩21,431 | ₩21,539 | +0.12% | 4.6만 |
|---|
| 2025.12.24 | ₩21,525 | ₩21,566 | ₩21,450 | ₩21,566 | +0.19% | 3.4만 |
|---|
| 2025.12.23 | ₩21,512 | ₩21,525 | ₩21,378 | ₩21,445 | -0.31% | 11.4만 |
|---|
| 2025.12.22 | ₩21,592 | ₩21,592 | ₩21,364 | ₩21,540 | -0.24% | 3.5만 |
|---|
| 2025.12.19 | ₩21,525 | ₩21,552 | ₩21,405 | ₩21,539 | +0.06% | 11.1만 |
|---|
| 2025.12.18 | ₩21,445 | ₩21,539 | ₩21,378 | ₩21,525 | +0.38% | 5.6만 |
|---|
| 2025.12.17 | ₩21,431 | ₩21,467 | ₩21,364 | ₩21,364 | -0.31% | 5만 |
|---|
| 2025.12.16 | ₩21,364 | ₩21,458 | ₩21,364 | ₩21,458 | +0.44% | 3.3만 |
|---|
| 2025.12.15 | ₩21,579 | ₩21,579 | ₩21,338 | ₩21,364 | -0.99% | 4.4만 |
|---|
| 2025.12.12 | ₩21,753 | ₩21,874 | ₩21,673 | ₩21,686 | -0.31% | 3.1만 |
|---|
| 2025.12.11 | ₩21,646 | ₩21,874 | ₩21,646 | ₩21,874 | +1.05% | 5.4만 |
|---|
| 2025.12.10 | ₩21,539 | ₩21,739 | ₩21,539 | ₩21,673 | +0.62% | 3.6만 |
|---|
| 2025.12.09 | ₩21,539 | ₩21,726 | ₩21,512 | ₩21,512 | -0.12% | 3.5만 |
|---|
| 2025.12.08 | ₩21,633 | ₩21,767 | ₩21,472 | ₩21,566 | -0.31% | 5.4만 |
|---|
| 2025.12.05 | ₩21,794 | ₩21,849 | ₩21,619 | ₩21,633 | -0.74% | 4.9만 |
|---|
| 2025.12.04 | ₩21,767 | ₩21,921 | ₩21,767 | ₩21,794 | +0.12% | 3.7만 |
|---|
| 2025.12.03 | ₩21,794 | ₩21,913 | ₩21,794 | ₩21,861 | +0.31% | 3.8만 |
|---|
| 2025.12.02 | ₩21,794 | ₩21,887 | ₩21,794 | ₩21,854 | +0.28% | 5.3만 |
|---|
| 2025.12.01 | ₩21,794 | ₩21,861 | ₩21,726 | ₩21,726 | -0.31% | 4.8만 |
|---|
| 2025.11.28 | ₩21,867 | ₩21,953 | ₩21,713 | ₩21,740 | -0.58% | 5.3만 |
|---|
| 2025.11.26 | ₩21,820 | ₩21,928 | ₩21,686 | ₩21,834 | +0.06% | 2.6만 |
|---|
| 2025.11.25 | ₩21,659 | ₩21,795 | ₩21,659 | ₩21,767 | +0.50% | 1.6만 |
|---|
| 2025.11.24 | ₩21,834 | ₩21,834 | ₩21,615 | ₩21,673 | -0.74% | 2.3만 |
|---|
| 2025.11.21 | ₩21,606 | ₩21,800 | ₩21,606 | ₩21,753 | +0.68% | 2만 |
|---|
| 2025.11.20 | ₩21,686 | ₩21,834 | ₩21,606 | ₩21,686 | 0.00% | 5.5만 |
|---|
| 2025.11.19 | ₩21,579 | ₩21,753 | ₩21,539 | ₩21,659 | +0.37% | 5.9만 |
|---|
| 2025.11.18 | ₩21,619 | ₩21,891 | ₩21,619 | ₩21,633 | +0.06% | 2.5만 |
|---|
| 2025.11.17 | ₩22,062 | ₩22,062 | ₩21,566 | ₩21,659 | -1.82% | 2.6만 |
|---|
| 2025.11.14 | ₩21,901 | ₩22,062 | ₩21,804 | ₩22,035 | +0.61% | 2.9만 |
|---|
| 2025.11.13 | ₩22,182 | ₩22,196 | ₩21,874 | ₩21,887 | -1.33% | 1.9만 |
|---|
| 2025.11.12 | ₩22,424 | ₩22,464 | ₩22,008 | ₩22,169 | -1.14% | 3.5만 |
|---|
| 2025.11.11 | ₩22,424 | ₩22,451 | ₩22,142 | ₩22,290 | -0.60% | 3.2만 |
|---|
| 2025.11.10 | ₩22,357 | ₩22,384 | ₩22,089 | ₩22,370 | +0.06% | 3만 |
|---|
| 2025.11.07 | ₩22,196 | ₩22,236 | ₩21,995 | ₩22,169 | -0.12% | 4.1만 |
|---|
| 2025.11.06 | ₩22,196 | ₩22,547 | ₩22,089 | ₩22,129 | -0.30% | 3.1만 |
|---|
| 2025.11.05 | ₩22,263 | ₩22,437 | ₩22,115 | ₩22,196 | -0.30% | 4.2만 |
|---|
| 2025.11.04 | ₩22,129 | ₩22,372 | ₩22,089 | ₩22,263 | +0.61% | 4만 |
|---|
| 2025.11.03 | ₩22,491 | ₩22,531 | ₩22,209 | ₩22,276 | -0.95% | 3.4만 |
|---|
| 2025.10.31 | ₩22,786 | ₩22,786 | ₩22,315 | ₩22,410 | -1.65% | 7.3만 |
|---|
| 2025.10.30 | ₩23,001 | ₩23,001 | ₩22,578 | ₩22,625 | -1.63% | 3만 |
|---|
| 2025.10.29 | ₩23,121 | ₩23,135 | ₩22,933 | ₩22,974 | -0.64% | 1.6만 |
|---|
| 2025.10.28 | ₩23,121 | ₩23,296 | ₩23,068 | ₩23,068 | -0.23% | 1.9만 |
|---|
| 2025.10.27 | ₩23,215 | ₩23,296 | ₩23,068 | ₩23,068 | -0.64% | 1.9만 |
|---|
| 2025.10.24 | ₩22,974 | ₩23,202 | ₩22,974 | ₩23,041 | +0.29% | 1.5만 |
|---|
| 2025.10.23 | ₩23,001 | ₩23,202 | ₩23,001 | ₩23,027 | +0.12% | 1.8만 |
|---|
| 2025.10.22 | ₩23,041 | ₩23,148 | ₩22,974 | ₩23,068 | +0.12% | 7.1만 |
|---|
| 2025.10.21 | ₩22,933 | ₩23,148 | ₩22,880 | ₩23,068 | +0.58% | 9.2만 |
|---|
| 2025.10.20 | ₩22,813 | ₩23,052 | ₩22,786 | ₩22,840 | +0.12% | 1.9만 |
|---|
| 2025.10.17 | ₩22,706 | ₩22,893 | ₩22,639 | ₩22,665 | -0.18% | 1.4만 |
|---|
| 2025.10.16 | ₩22,826 | ₩22,907 | ₩22,732 | ₩22,732 | -0.41% | 1.4만 |
|---|
| 2025.10.15 | ₩22,799 | ₩22,880 | ₩22,638 | ₩22,732 | -0.29% | 2.2만 |
|---|
| 2025.10.14 | ₩22,665 | ₩22,719 | ₩22,558 | ₩22,638 | -0.12% | 1.1만 |
|---|
| 2025.10.13 | ₩22,625 | ₩22,625 | ₩22,422 | ₩22,612 | -0.06% | 6.8천 |
|---|
| 2025.10.10 | ₩22,907 | ₩22,974 | ₩22,384 | ₩22,437 | -2.05% | 2.3만 |
|---|
