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 | ₩18,665 | ₩18,766 | ₩18,491 | ₩18,746 | +0.43% | 5.9만 |
| 2026.10.08 | ₩18,585 | ₩18,705 | ₩18,370 | ₩18,665 | +0.43% | 8.7만 |
| 2026.10.07 | ₩18,759 | ₩19,014 | ₩18,518 | ₩18,518 | -1.29% | 3.4만 |
| 2026.10.06 | ₩18,612 | ₩18,920 | ₩18,588 | ₩18,813 | +1.08% | 3.7만 |
| 2026.10.05 | ₩18,639 | ₩18,893 | ₩18,545 | ₩18,719 | +0.43% | 7.4만 |
| 2026.10.02 | ₩18,987 | ₩19,148 | ₩18,799 | ₩18,799 | -0.99% | 8.2만 |
| 2026.10.01 | ₩18,773 | ₩18,960 | ₩18,331 | ₩18,949 | +0.94% | 7.5만 |
| 2026.09.30 | ₩18,692 | ₩18,880 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,840 |
| +0.79% |
| 18.3만 |
| 2026.09.29 | ₩18,866 | ₩18,880 | ₩18,531 | ₩18,545 | -1.71% | 4.8만 |
|---|
| 2026.09.28 | ₩18,840 | ₩18,991 | ₩18,681 | ₩18,793 | -0.25% | 3.3만 |
|---|
| 2026.09.25 | ₩19,014 | ₩19,081 | ₩18,907 | ₩18,934 | -0.42% | 3.1만 |
|---|
| 2026.09.24 | ₩18,944 | ₩19,081 | ₩18,866 | ₩19,068 | +0.65% | 2.9만 |
|---|
| 2026.09.23 | ₩19,148 | ₩19,148 | ₩18,853 | ₩18,987 | -0.84% | 4.2만 |
|---|
| 2026.09.22 | ₩19,242 | ₩19,430 | ₩19,168 | ₩19,215 | -0.14% | 9.6만 |
|---|
| 2026.09.21 | ₩19,202 | ₩19,456 | ₩19,191 | ₩19,309 | +0.56% | 6만 |
|---|
| 2026.09.18 | ₩19,269 | ₩19,684 | ₩19,135 | ₩19,188 | -0.42% | 5만 |
|---|
| 2026.09.17 | ₩19,135 | ₩19,423 | ₩19,095 | ₩19,242 | +0.56% | 8만 |
|---|
| 2026.09.16 | ₩19,014 | ₩19,188 | ₩18,920 | ₩18,987 | -0.14% | 14.7만 |
|---|
| 2026.09.15 | ₩19,349 | ₩19,349 | ₩18,598 | ₩19,014 | -1.73% | 17.7만 |
|---|
| 2026.09.14 | ₩19,510 | ₩19,711 | ₩19,510 | ₩19,577 | +0.34% | 5.8만 |
|---|
| 2026.09.11 | ₩19,631 | ₩19,844 | ₩19,470 | ₩19,510 | -0.61% | 3.7만 |
|---|
| 2026.09.10 | ₩19,658 | ₩19,924 | ₩19,577 | ₩19,591 | -0.34% | 8.6만 |
|---|
| 2026.09.09 | ₩19,805 | ₩19,859 | ₩19,591 | ₩19,658 | -0.74% | 6.4만 |
|---|
| 2026.09.08 | ₩19,698 | ₩19,751 | ₩19,604 | ₩19,738 | +0.20% | 2.9만 |
|---|
| 2026.09.04 | ₩19,644 | ₩19,805 | ₩19,524 | ₩19,577 | -0.34% | 3.3만 |
|---|
| 2026.09.03 | ₩19,805 | ₩19,907 | ₩19,604 | ₩19,644 | -0.81% | 2.2만 |
|---|
| 2026.09.02 | ₩19,819 | ₩19,819 | ₩19,644 | ₩19,684 | -0.68% | 5.6만 |
|---|
| 2026.09.01 | ₩19,993 | ₩19,993 | ₩19,711 | ₩19,711 | -1.41% | 3.8만 |
|---|
| 2026.08.31 | ₩20,046 | ₩20,046 | ₩19,787 | ₩19,939 | -0.54% | 2.9만 |
|---|
| 2026.08.28 | ₩20,181 | ₩20,181 | ₩19,886 | ₩20,020 | -0.80% | 1.9만 |
|---|
| 2026.08.27 | ₩20,046 | ₩20,167 | ₩20,046 | ₩20,140 | +0.47% | 2.4만 |
|---|
| 2026.08.26 | ₩20,073 | ₩20,140 | ₩20,046 | ₩20,046 | -0.13% | 3.7만 |
|---|
| 2026.08.25 | ₩20,167 | ₩20,181 | ₩20,020 | ₩20,087 | -0.40% | 10.7만 |
|---|
| 2026.08.24 | ₩19,926 | ₩20,073 | ₩19,926 | ₩20,046 | +0.61% | 4.1만 |
|---|
| 2026.08.21 | ₩20,006 | ₩20,006 | ₩19,778 | ₩19,819 | -0.94% | 9.9만 |
|---|
| 2026.08.20 | ₩20,114 | ₩20,199 | ₩20,006 | ₩20,033 | -0.40% | 5.1만 |
|---|
| 2026.08.19 | ₩20,060 | ₩20,167 | ₩19,899 | ₩20,100 | +0.20% | 3.3만 |
|---|
| 2026.08.18 | ₩20,221 | ₩20,263 | ₩19,953 | ₩19,979 | -1.19% | 4.5만 |
|---|
| 2026.08.17 | ₩20,395 | ₩20,408 | ₩20,248 | ₩20,274 | -0.59% | 2.3만 |
|---|
| 2026.08.14 | ₩20,476 | ₩20,476 | ₩20,368 | ₩20,368 | -0.52% | 1.2만 |
|---|
| 2026.08.13 | ₩20,476 | ₩20,543 | ₩20,382 | ₩20,408 | -0.33% | 1.3만 |
|---|
| 2026.08.12 | ₩20,368 | ₩20,435 | ₩20,328 | ₩20,435 | +0.33% | 2.4만 |
|---|
| 2026.08.11 | ₩20,529 | ₩20,529 | ₩20,321 | ₩20,368 | -0.78% | 1.5만 |
|---|
| 2026.08.10 | ₩20,610 | ₩20,610 | ₩20,368 | ₩20,422 | -0.91% | 2.6만 |
|---|
| 2026.08.07 | ₩20,516 | ₩20,563 | ₩20,355 | ₩20,516 | 0.00% | 2.1만 |
|---|
| 2026.08.06 | ₩20,529 | ₩20,576 | ₩20,462 | ₩20,462 | -0.33% | 1.4만 |
|---|
| 2026.08.05 | ₩20,744 | ₩20,744 | ₩20,556 | ₩20,610 | -0.65% | 2.3만 |
|---|
| 2026.08.04 | ₩20,784 | ₩20,838 | ₩20,663 | ₩20,663 | -0.58% | 3.6만 |
|---|
| 2026.08.03 | ₩20,784 | ₩20,784 | ₩20,596 | ₩20,709 | -0.36% | 2.6만 |
|---|
| 2026.07.31 | ₩20,556 | ₩20,650 | ₩20,463 | ₩20,650 | +0.46% | 6.8만 |
|---|
| 2026.07.30 | ₩20,516 | ₩20,596 | ₩20,395 | ₩20,516 | 0.00% | 2.4만 |
|---|
| 2026.07.29 | ₩20,529 | ₩20,529 | ₩20,368 | ₩20,449 | -0.39% | 1.5만 |
|---|
| 2026.07.28 | ₩20,462 | ₩20,543 | ₩20,418 | ₩20,476 | +0.07% | 1.2만 |
|---|
| 2026.07.27 | ₩20,516 | ₩20,541 | ₩20,395 | ₩20,449 | -0.33% | 1.5만 |
|---|
| 2026.07.24 | ₩20,328 | ₩20,462 | ₩20,328 | ₩20,408 | +0.40% | 4.7만 |
|---|
| 2026.07.23 | ₩20,395 | ₩20,476 | ₩20,341 | ₩20,359 | -0.17% | 1.6만 |
|---|
| 2026.07.22 | ₩20,596 | ₩20,623 | ₩20,462 | ₩20,516 | -0.39% | 3.2만 |
|---|
| 2026.07.21 | ₩20,569 | ₩20,623 | ₩20,516 | ₩20,623 | +0.26% | 1.4만 |
|---|
| 2026.07.20 | ₩20,556 | ₩20,797 | ₩20,556 | ₩20,610 | +0.26% | 2.5만 |
|---|
| 2026.07.17 | ₩20,596 | ₩20,663 | ₩20,489 | ₩20,663 | +0.33% | 1.7만 |
|---|
| 2026.07.16 | ₩20,462 | ₩20,636 | ₩20,462 | ₩20,609 | +0.72% | 6.1만 |
|---|
| 2026.07.15 | ₩20,502 | ₩20,623 | ₩20,502 | ₩20,569 | +0.33% | 2.6만 |
|---|
| 2026.07.14 | ₩20,569 | ₩20,623 | ₩20,502 | ₩20,573 | +0.02% | 2.7만 |
|---|
| 2026.07.13 | ₩20,784 | ₩20,784 | ₩20,502 | ₩20,623 | -0.77% | 2.3만 |
|---|
| 2026.07.10 | ₩20,717 | ₩20,824 | ₩20,636 | ₩20,771 | +0.26% | 2.7만 |
|---|
| 2026.07.09 | ₩20,782 | ₩20,824 | ₩20,717 | ₩20,757 | -0.12% | 2.5만 |
|---|
| 2026.07.08 | ₩20,931 | ₩20,931 | ₩20,717 | ₩20,757 | -0.83% | 2.8만 |
|---|
| 2026.07.07 | ₩20,851 | ₩20,899 | ₩20,770 | ₩20,878 | +0.13% | 2.2만 |
|---|
| 2026.07.06 | ₩20,771 | ₩20,905 | ₩20,771 | ₩20,891 | +0.58% | 1.7만 |
|---|
| 2026.07.02 | ₩20,636 | ₩20,811 | ₩20,610 | ₩20,744 | +0.52% | 4.3만 |
|---|
| 2026.07.01 | ₩20,489 | ₩20,677 | ₩20,489 | ₩20,677 | +0.92% | 3만 |
|---|
| 2026.06.30 | ₩20,556 | ₩20,677 | ₩20,408 | ₩20,569 | +0.07% | 46.9만 |
|---|
| 2026.06.29 | ₩20,408 | ₩20,569 | ₩20,408 | ₩20,462 | +0.26% | 4.6만 |
|---|
| 2026.06.26 | ₩20,395 | ₩20,636 | ₩20,395 | ₩20,408 | +0.07% | 3.3만 |
|---|
| 2026.06.25 | ₩20,757 | ₩20,811 | ₩20,502 | ₩20,502 | -1.23% | 2.3만 |
|---|
| 2026.06.24 | ₩20,636 | ₩20,717 | ₩20,476 | ₩20,703 | +0.32% | 4.2만 |
|---|
| 2026.06.23 | ₩20,730 | ₩20,744 | ₩20,543 | ₩20,650 | -0.39% | 2.7만 |
|---|
| 2026.06.22 | ₩21,012 | ₩21,012 | ₩20,724 | ₩20,730 | -1.34% | 2.2만 |
|---|
| 2026.06.18 | ₩21,049 | ₩21,049 | ₩20,958 | ₩20,992 | -0.27% | 1.3만 |
|---|
| 2026.06.17 | ₩20,958 | ₩21,186 | ₩20,931 | ₩20,958 | 0.00% | 4.2만 |
|---|
| 2026.06.16 | ₩21,119 | ₩21,240 | ₩20,945 | ₩21,119 | 0.00% | 1.6만 |
|---|
| 2026.06.15 | ₩21,012 | ₩21,052 | ₩20,932 | ₩21,052 | +0.19% | 2.3만 |
|---|
| 2026.06.12 | ₩21,106 | ₩21,261 | ₩21,029 | ₩21,186 | +0.38% | 1.8만 |
|---|
| 2026.06.11 | ₩21,039 | ₩21,106 | ₩20,958 | ₩21,106 | +0.32% | 3.5만 |
|---|
| 2026.06.10 | ₩20,958 | ₩20,998 | ₩20,931 | ₩20,958 | 0.00% | 2.3만 |
|---|
| 2026.06.09 | ₩20,918 | ₩21,025 | ₩20,891 | ₩20,996 | +0.37% | 2.9만 |
|---|
| 2026.06.08 | ₩20,972 | ₩21,092 | ₩20,878 | ₩21,025 | +0.26% | 1.5만 |
|---|
| 2026.06.05 | ₩21,025 | ₩21,025 | ₩20,891 | ₩21,025 | 0.00% | 1.1만 |
|---|
| 2026.06.04 | ₩21,025 | ₩21,106 | ₩20,891 | ₩21,052 | +0.13% | 1.1만 |
|---|
| 2026.06.03 | ₩21,079 | ₩21,173 | ₩21,039 | ₩21,119 | +0.19% | 5.9만 |
|---|
| 2026.06.02 | ₩20,985 | ₩21,173 | ₩20,958 | ₩21,173 | +0.89% | 3.3만 |
|---|
| 2026.06.01 | ₩21,106 | ₩21,106 | ₩20,959 | ₩21,066 | -0.19% | 4만 |
|---|
| 2026.05.29 | ₩20,945 | ₩21,119 | ₩20,945 | ₩21,119 | +0.83% | 8.9만 |
|---|
| 2026.05.28 | ₩20,945 | ₩20,985 | ₩20,898 | ₩20,985 | +0.19% | 1만 |
|---|
| 2026.05.27 | ₩20,811 | ₩20,958 | ₩20,797 | ₩20,918 | +0.52% | 6.3만 |
|---|
| 2026.05.26 | ₩20,864 | ₩20,890 | ₩20,811 | ₩20,878 | +0.06% | 2.1만 |
|---|
| 2026.05.22 | ₩20,717 | ₩20,771 | ₩20,650 | ₩20,771 | +0.26% | 2.4만 |
|---|
| 2026.05.21 | ₩20,636 | ₩20,757 | ₩20,516 | ₩20,703 | +0.32% | 3.6만 |
|---|
| 2026.05.20 | ₩20,583 | ₩20,786 | ₩20,570 | ₩20,724 | +0.68% | 2.8만 |
|---|
| 2026.05.19 | ₩20,677 | ₩20,856 | ₩20,596 | ₩20,636 | -0.19% | 6.2만 |
|---|
| 2026.05.18 | ₩20,998 | ₩20,998 | ₩20,797 | ₩20,823 | -0.84% | 1.3만 |
|---|
| 2026.05.15 | ₩20,918 | ₩20,945 | ₩20,824 | ₩20,891 | -0.13% | 1.6만 |
|---|
| 2026.05.14 | ₩21,066 | ₩21,066 | ₩21,012 | ₩21,039 | -0.13% | 3만 |
|---|
| 2026.05.13 | ₩21,146 | ₩21,146 | ₩21,023 | ₩21,055 | -0.43% | 1.8만 |
|---|
| 2026.05.12 | ₩21,039 | ₩21,146 | ₩21,013 | ₩21,146 | +0.51% | 2.1만 |
|---|
| 2026.05.11 | ₩21,159 | ₩21,159 | ₩21,025 | ₩21,159 | 0.00% | 3.1만 |
|---|
| 2026.05.08 | ₩21,173 | ₩21,200 | ₩21,066 | ₩21,159 | -0.06% | 3.1만 |
|---|
| 2026.05.07 | ₩21,146 | ₩21,206 | ₩21,092 | ₩21,159 | +0.06% | 1.5만 |
|---|
| 2026.05.06 | ₩21,173 | ₩21,304 | ₩21,142 | ₩21,146 | -0.13% | 1.1만 |
|---|
| 2026.05.05 | ₩21,079 | ₩21,240 | ₩21,039 | ₩21,173 | +0.45% | 2.2만 |
|---|
| 2026.05.04 | ₩21,092 | ₩21,213 | ₩21,025 | ₩21,146 | +0.25% | 1.9만 |
|---|
| 2026.05.01 | ₩21,066 | ₩21,213 | ₩21,059 | ₩21,119 | +0.25% | 1.8만 |
|---|
| 2026.04.30 | ₩21,066 | ₩21,106 | ₩20,972 | ₩21,092 | +0.13% | 3.3만 |
|---|
| 2026.04.29 | ₩21,200 | ₩21,200 | ₩20,972 | ₩20,972 | -1.08% | 2.6만 |
|---|
| 2026.04.28 | ₩21,320 | ₩21,320 | ₩21,092 | ₩21,200 | -0.57% | 1.4만 |
|---|
| 2026.04.27 | ₩21,414 | ₩21,414 | ₩21,213 | ₩21,320 | -0.44% | 5.7만 |
|---|
| 2026.04.24 | ₩21,414 | ₩21,454 | ₩21,307 | ₩21,414 | 0.00% | 2.4만 |
|---|
| 2026.04.23 | ₩21,387 | ₩21,468 | ₩21,240 | ₩21,334 | -0.25% | 1.4만 |
|---|
| 2026.04.22 | ₩21,374 | ₩21,387 | ₩21,133 | ₩21,387 | +0.06% | 1.1만 |
|---|
| 2026.04.21 | ₩21,267 | ₩21,347 | ₩21,079 | ₩21,307 | +0.19% | 2만 |
|---|
| 2026.04.20 | ₩21,186 | ₩21,361 | ₩21,186 | ₩21,226 | +0.19% | 1.7만 |
|---|
| 2026.04.17 | ₩21,320 | ₩21,361 | ₩21,267 | ₩21,293 | -0.13% | 2만 |
|---|
| 2026.04.16 | ₩21,320 | ₩21,320 | ₩21,173 | ₩21,226 | -0.44% | 7.1천 |
|---|
| 2026.04.15 | ₩21,186 | ₩21,374 | ₩21,119 | ₩21,280 | +0.44% | 1만 |
|---|
| 2026.04.14 | ₩21,280 | ₩21,386 | ₩21,133 | ₩21,267 | -0.06% | 4.3만 |
|---|
| 2026.04.13 | ₩21,012 | ₩21,240 | ₩20,918 | ₩21,240 | +1.08% | 2.3만 |
|---|
| 2026.04.10 | ₩20,945 | ₩21,065 | ₩20,931 | ₩21,012 | +0.32% | 2.5만 |
|---|
| 2026.04.09 | ₩20,891 | ₩21,052 | ₩20,838 | ₩20,998 | +0.51% | 9.9천 |
|---|
| 2026.04.08 | ₩20,972 | ₩21,267 | ₩20,838 | ₩20,958 | -0.06% | 0 |
|---|
| 2026.04.07 | ₩20,623 | ₩20,851 | ₩20,556 | ₩20,784 | +0.78% | 5.6만 |
|---|
| 2026.04.06 | ₩20,650 | ₩20,757 | ₩20,596 | ₩20,717 | +0.32% | 3.1만 |
|---|
| 2026.04.02 | ₩20,489 | ₩20,636 | ₩20,382 | ₩20,596 | +0.52% | 2.8만 |
|---|
| 2026.04.01 | ₩20,435 | ₩20,677 | ₩20,422 | ₩20,509 | +0.36% | 3.1만 |
|---|
| 2026.03.31 | ₩20,590 | ₩20,703 | ₩20,382 | ₩20,422 | -0.81% | 17.3만 |
|---|
| 2026.03.30 | ₩20,690 | ₩20,838 | ₩20,449 | ₩20,583 | -0.52% | 4.1만 |
|---|
| 2026.03.27 | ₩20,824 | ₩20,824 | ₩20,583 | ₩20,690 | -0.64% | 3.6만 |
|---|
| 2026.03.26 | ₩20,918 | ₩20,937 | ₩20,670 | ₩20,757 | -0.77% | 4.7만 |
|---|
| 2026.03.25 | ₩20,985 | ₩21,052 | ₩20,824 | ₩20,905 | -0.38% | 3.8만 |
|---|
| 2026.03.24 | ₩20,764 | ₩20,918 | ₩20,596 | ₩20,730 | -0.16% | 2.6만 |
|---|
| 2026.03.23 | ₩20,883 | ₩21,012 | ₩20,663 | ₩20,767 | -0.56% | 1.6만 |
|---|
| 2026.03.20 | ₩20,918 | ₩20,918 | ₩20,623 | ₩20,744 | -0.83% | 3.2만 |
|---|
| 2026.03.19 | ₩21,052 | ₩21,079 | ₩20,918 | ₩20,958 | -0.45% | 2.2만 |
|---|
| 2026.03.18 | ₩21,373 | ₩21,373 | ₩21,039 | ₩21,066 | -1.44% | 2.6만 |
|---|
| 2026.03.17 | ₩21,066 | ₩21,401 | ₩21,039 | ₩21,213 | +0.70% | 3만 |
|---|
| 2026.03.16 | ₩21,253 | ₩21,267 | ₩21,039 | ₩21,159 | -0.44% | 4.9만 |
|---|
| 2026.03.13 | ₩21,481 | ₩21,602 | ₩21,200 | ₩21,267 | -1.00% | 2.4만 |
|---|
| 2026.03.12 | ₩21,588 | ₩21,615 | ₩21,401 | ₩21,481 | -0.50% | 7.3만 |
|---|
| 2026.03.11 | ₩21,642 | ₩21,709 | ₩21,548 | ₩21,575 | -0.31% | 4만 |
|---|
| 2026.03.10 | ₩21,682 | ₩21,709 | ₩21,548 | ₩21,644 | -0.18% | 1 |
|---|
| 2026.03.09 | ₩21,669 | ₩21,709 | ₩21,468 | ₩21,615 | -0.25% | 1 |
|---|
| 2026.03.06 | ₩21,749 | ₩21,763 | ₩21,629 | ₩21,682 | -0.31% | 1 |
|---|
| 2026.03.05 | ₩21,776 | ₩21,830 | ₩21,682 | ₩21,763 | -0.06% | 1 |
|---|
| 2026.03.04 | ₩21,723 | ₩21,857 | ₩21,582 | ₩21,803 | +0.37% | 1 |
|---|
| 2026.03.03 | ₩21,575 | ₩21,723 | ₩21,401 | ₩21,656 | +0.37% | 1 |
|---|
| 2026.03.02 | ₩21,454 | ₩21,749 | ₩21,454 | ₩21,749 | +1.37% | 1 |
|---|
| 2026.02.27 | ₩21,830 | ₩21,937 | ₩21,495 | ₩21,548 | -1.29% | 1 |
|---|
| 2026.02.26 | ₩21,816 | ₩21,924 | ₩21,803 | ₩21,843 | +0.12% | 3.2만 |
|---|
| 2026.02.25 | ₩21,977 | ₩21,977 | ₩21,830 | ₩21,857 | -0.55% | 1 |
|---|
| 2026.02.24 | ₩21,897 | ₩21,950 | ₩21,883 | ₩21,904 | +0.03% | 1 |
|---|
| 2026.02.23 | ₩22,018 | ₩22,018 | ₩21,897 | ₩21,977 | -0.18% | 1 |
|---|
| 2026.02.20 | ₩21,830 | ₩22,058 | ₩21,803 | ₩21,991 | +0.74% | 2.4만 |
|---|
| 2026.02.19 | ₩21,897 | ₩21,937 | ₩21,790 | ₩21,937 | +0.18% | 6.7만 |
|---|
| 2026.02.18 | ₩21,897 | ₩22,044 | ₩21,803 | ₩21,870 | -0.12% | 2.1만 |
|---|
| 2026.02.17 | ₩21,843 | ₩21,951 | ₩21,787 | ₩21,951 | +0.49% | 2.2만 |
|---|
| 2026.02.13 | ₩21,709 | ₩21,843 | ₩21,669 | ₩21,790 | +0.37% | 2.6만 |
|---|
| 2026.02.12 | ₩21,656 | ₩21,723 | ₩21,642 | ₩21,696 | +0.19% | 2.6만 |
|---|
| 2026.02.11 | ₩21,629 | ₩21,656 | ₩21,567 | ₩21,656 | +0.12% | 1.8만 |
|---|
| 2026.02.10 | ₩21,575 | ₩21,696 | ₩21,548 | ₩21,595 | +0.09% | 8.9천 |
|---|
| 2026.02.09 | ₩21,615 | ₩21,615 | ₩21,521 | ₩21,568 | -0.22% | 2만 |
|---|
| 2026.02.06 | ₩21,642 | ₩21,642 | ₩21,521 | ₩21,548 | -0.43% | 1.6만 |
|---|
| 2026.02.05 | ₩21,656 | ₩21,656 | ₩21,481 | ₩21,521 | -0.62% | 2.7만 |
|---|
| 2026.02.04 | ₩21,629 | ₩21,696 | ₩21,562 | ₩21,629 | 0.00% | 1.9만 |
|---|
| 2026.02.03 | ₩21,723 | ₩21,776 | ₩21,566 | ₩21,682 | -0.19% | 8.9만 |
|---|
| 2026.02.02 | ₩21,763 | ₩21,790 | ₩21,656 | ₩21,723 | -0.18% | 1.2만 |
|---|
| 2026.01.30 | ₩21,830 | ₩21,857 | ₩21,629 | ₩21,763 | -0.31% | 6.6만 |
|---|
| 2026.01.29 | ₩21,883 | ₩21,883 | ₩21,707 | ₩21,830 | -0.25% | 1.4만 |
|---|
| 2026.01.28 | ₩21,924 | ₩21,951 | ₩21,776 | ₩21,883 | -0.18% | 1.3만 |
|---|
| 2026.01.27 | ₩21,830 | ₩21,937 | ₩21,803 | ₩21,924 | +0.43% | 1만 |
|---|
| 2026.01.26 | ₩21,977 | ₩21,991 | ₩21,857 | ₩21,857 | -0.55% | 2.9만 |
|---|
| 2026.01.23 | ₩21,816 | ₩21,924 | ₩21,749 | ₩21,870 | +0.25% | 3.6만 |
|---|
| 2026.01.22 | ₩21,897 | ₩21,924 | ₩21,696 | ₩21,910 | +0.06% | 5.3만 |
|---|
| 2026.01.21 | ₩21,682 | ₩21,870 | ₩21,629 | ₩21,783 | +0.46% | 1.3만 |
|---|
| 2026.01.20 | ₩21,588 | ₩21,696 | ₩21,509 | ₩21,682 | +0.43% | 4.8만 |
|---|
| 2026.01.16 | ₩21,749 | ₩21,883 | ₩21,736 | ₩21,803 | +0.25% | 3.1만 |
|---|
| 2026.01.15 | ₩21,776 | ₩21,910 | ₩21,696 | ₩21,776 | 0.00% | 1.6만 |
|---|
| 2026.01.14 | ₩21,696 | ₩21,790 | ₩21,696 | ₩21,696 | 0.00% | 3.5만 |
|---|
| 2026.01.13 | ₩21,749 | ₩21,790 | ₩21,615 | ₩21,776 | +0.12% | 2.3만 |
|---|
| 2026.01.12 | ₩21,669 | ₩21,776 | ₩21,588 | ₩21,682 | +0.06% | 4.6만 |
|---|
| 2026.01.09 | ₩21,749 | ₩21,776 | ₩21,642 | ₩21,696 | -0.25% | 2.4만 |
|---|
| 2026.01.08 | ₩21,776 | ₩21,776 | ₩21,642 | ₩21,642 | -0.62% | 2.5만 |
|---|
| 2026.01.07 | ₩21,790 | ₩21,790 | ₩21,642 | ₩21,790 | 0.00% | 3만 |
|---|
| 2026.01.06 | ₩21,763 | ₩21,763 | ₩21,535 | ₩21,642 | -0.55% | 1.2만 |
|---|
| 2026.01.05 | ₩21,669 | ₩21,843 | ₩21,669 | ₩21,776 | +0.50% | 9.2만 |
|---|
| 2026.01.02 | ₩21,485 | ₩21,649 | ₩21,454 | ₩21,602 | +0.54% | 3.3만 |
|---|
| 2025.12.31 | ₩21,401 | ₩21,454 | ₩21,374 | ₩21,401 | 0.00% | 4.7만 |
|---|
| 2025.12.30 | ₩21,508 | ₩21,508 | ₩21,374 | ₩21,401 | -0.50% | 4만 |
|---|
| 2025.12.29 | ₩21,535 | ₩21,535 | ₩21,414 | ₩21,508 | -0.12% | 6.7만 |
|---|
| 2025.12.26 | ₩21,508 | ₩21,575 | ₩21,428 | ₩21,535 | +0.12% | 4.6만 |
|---|
| 2025.12.24 | ₩21,521 | ₩21,562 | ₩21,446 | ₩21,562 | +0.19% | 3.4만 |
|---|
| 2025.12.23 | ₩21,508 | ₩21,521 | ₩21,374 | ₩21,441 | -0.31% | 11.4만 |
|---|
| 2025.12.22 | ₩21,588 | ₩21,588 | ₩21,361 | ₩21,537 | -0.24% | 3.5만 |
|---|
| 2025.12.19 | ₩21,521 | ₩21,548 | ₩21,401 | ₩21,535 | +0.06% | 11.1만 |
|---|
| 2025.12.18 | ₩21,441 | ₩21,535 | ₩21,374 | ₩21,521 | +0.38% | 5.6만 |
|---|
| 2025.12.17 | ₩21,428 | ₩21,463 | ₩21,361 | ₩21,361 | -0.31% | 5만 |
|---|
| 2025.12.16 | ₩21,361 | ₩21,454 | ₩21,361 | ₩21,454 | +0.44% | 3.3만 |
|---|
| 2025.12.15 | ₩21,575 | ₩21,575 | ₩21,334 | ₩21,361 | -0.99% | 4.4만 |
|---|
| 2025.12.12 | ₩21,749 | ₩21,870 | ₩21,669 | ₩21,682 | -0.31% | 3.1만 |
|---|
| 2025.12.11 | ₩21,642 | ₩21,870 | ₩21,642 | ₩21,870 | +1.05% | 5.4만 |
|---|
| 2025.12.10 | ₩21,535 | ₩21,735 | ₩21,535 | ₩21,669 | +0.62% | 3.6만 |
|---|
| 2025.12.09 | ₩21,535 | ₩21,723 | ₩21,508 | ₩21,508 | -0.12% | 3.5만 |
|---|
| 2025.12.08 | ₩21,629 | ₩21,763 | ₩21,468 | ₩21,562 | -0.31% | 5.4만 |
|---|
| 2025.12.05 | ₩21,790 | ₩21,845 | ₩21,615 | ₩21,629 | -0.74% | 4.9만 |
|---|
| 2025.12.04 | ₩21,763 | ₩21,917 | ₩21,763 | ₩21,790 | +0.12% | 3.7만 |
|---|
| 2025.12.03 | ₩21,790 | ₩21,909 | ₩21,790 | ₩21,857 | +0.31% | 3.8만 |
|---|
| 2025.12.02 | ₩21,790 | ₩21,883 | ₩21,790 | ₩21,850 | +0.28% | 5.3만 |
|---|
| 2025.12.01 | ₩21,790 | ₩21,857 | ₩21,723 | ₩21,723 | -0.31% | 4.8만 |
|---|
| 2025.11.28 | ₩21,863 | ₩21,949 | ₩21,709 | ₩21,736 | -0.58% | 5.3만 |
|---|
| 2025.11.26 | ₩21,816 | ₩21,924 | ₩21,682 | ₩21,830 | +0.06% | 2.6만 |
|---|
| 2025.11.25 | ₩21,656 | ₩21,791 | ₩21,656 | ₩21,763 | +0.50% | 1.6만 |
|---|
| 2025.11.24 | ₩21,830 | ₩21,830 | ₩21,611 | ₩21,669 | -0.74% | 2.3만 |
|---|
| 2025.11.21 | ₩21,602 | ₩21,796 | ₩21,602 | ₩21,749 | +0.68% | 2만 |
|---|
| 2025.11.20 | ₩21,682 | ₩21,830 | ₩21,602 | ₩21,682 | 0.00% | 5.5만 |
|---|
| 2025.11.19 | ₩21,575 | ₩21,749 | ₩21,535 | ₩21,656 | +0.37% | 5.9만 |
|---|
| 2025.11.18 | ₩21,615 | ₩21,888 | ₩21,615 | ₩21,629 | +0.06% | 2.5만 |
|---|
| 2025.11.17 | ₩22,058 | ₩22,058 | ₩21,562 | ₩21,656 | -1.82% | 2.6만 |
|---|
| 2025.11.14 | ₩21,897 | ₩22,058 | ₩21,800 | ₩22,031 | +0.61% | 2.9만 |
|---|
| 2025.11.13 | ₩22,178 | ₩22,192 | ₩21,870 | ₩21,883 | -1.33% | 1.9만 |
|---|
| 2025.11.12 | ₩22,420 | ₩22,460 | ₩22,004 | ₩22,165 | -1.14% | 3.5만 |
|---|
| 2025.11.11 | ₩22,420 | ₩22,447 | ₩22,138 | ₩22,286 | -0.60% | 3.2만 |
|---|
| 2025.11.10 | ₩22,353 | ₩22,380 | ₩22,085 | ₩22,366 | +0.06% | 3만 |
|---|
| 2025.11.07 | ₩22,192 | ₩22,232 | ₩21,991 | ₩22,165 | -0.12% | 4.1만 |
|---|
| 2025.11.06 | ₩22,192 | ₩22,543 | ₩22,085 | ₩22,125 | -0.30% | 3.1만 |
|---|
| 2025.11.05 | ₩22,259 | ₩22,433 | ₩22,111 | ₩22,192 | -0.30% | 4.2만 |
|---|
| 2025.11.04 | ₩22,125 | ₩22,368 | ₩22,085 | ₩22,259 | +0.61% | 4만 |
|---|
| 2025.11.03 | ₩22,487 | ₩22,527 | ₩22,205 | ₩22,272 | -0.95% | 3.4만 |
|---|
| 2025.10.31 | ₩22,782 | ₩22,782 | ₩22,311 | ₩22,406 | -1.65% | 7.3만 |
|---|
| 2025.10.30 | ₩22,996 | ₩22,996 | ₩22,574 | ₩22,621 | -1.63% | 3만 |
|---|
| 2025.10.29 | ₩23,117 | ₩23,131 | ₩22,929 | ₩22,970 | -0.64% | 1.6만 |
|---|
| 2025.10.28 | ₩23,117 | ₩23,291 | ₩23,063 | ₩23,063 | -0.23% | 1.9만 |
|---|
| 2025.10.27 | ₩23,211 | ₩23,291 | ₩23,063 | ₩23,063 | -0.64% | 1.9만 |
|---|
| 2025.10.24 | ₩22,970 | ₩23,198 | ₩22,970 | ₩23,037 | +0.29% | 1.5만 |
|---|
| 2025.10.23 | ₩22,996 | ₩23,197 | ₩22,996 | ₩23,023 | +0.12% | 1.8만 |
|---|
| 2025.10.22 | ₩23,037 | ₩23,144 | ₩22,970 | ₩23,064 | +0.12% | 7.1만 |
|---|
| 2025.10.21 | ₩22,929 | ₩23,144 | ₩22,876 | ₩23,063 | +0.58% | 9.2만 |
|---|
| 2025.10.20 | ₩22,809 | ₩23,048 | ₩22,782 | ₩22,836 | +0.12% | 1.9만 |
|---|
| 2025.10.17 | ₩22,701 | ₩22,889 | ₩22,635 | ₩22,661 | -0.18% | 1.4만 |
|---|
| 2025.10.16 | ₩22,822 | ₩22,903 | ₩22,728 | ₩22,728 | -0.41% | 1.4만 |
|---|
| 2025.10.15 | ₩22,795 | ₩22,876 | ₩22,634 | ₩22,728 | -0.29% | 2.2만 |
|---|
| 2025.10.14 | ₩22,661 | ₩22,715 | ₩22,554 | ₩22,634 | -0.12% | 1.1만 |
|---|
| 2025.10.13 | ₩22,621 | ₩22,621 | ₩22,418 | ₩22,608 | -0.06% | 6.8천 |
|---|
| 2025.10.10 | ₩22,903 | ₩22,969 | ₩22,380 | ₩22,433 | -2.05% | 2.3만 |
|---|
