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 | ₩19,015 | ₩18,371 | ₩18,747 | +0.58% | 29.1만 |
| 2026.09.28–2026.10.02 | ₩18,841 | ₩19,149 | ₩18,331 | ₩18,800 | -0.21% | 42.1만 |
| 2026.09.21–2026.09.25 | ₩19,203 | ₩19,457 | ₩18,854 | ₩18,934 | -1.40% | 25.8만 |
| 2026.09.14–2026.09.18 | ₩19,511 | ₩19,712 | ₩18,599 | ₩19,189 | -1.65% | 51.3만 |
| 2026.09.08–2026.09.11 | ₩19,699 | ₩19,925 | ₩19,471 | ₩19,511 | -0.95% | 21.5만 |
| 2026.08.31–2026.09.04 | ₩20,048 | ₩20,048 | ₩19,525 | ₩19,578 | -2.34% | 17.7만 |
| 2026.08.24–2026.08.28 | ₩19,927 | ₩20,182 | ₩19,887 | ₩20,021 | +0.47% | 22.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,396 |
| ₩20,410 |
| ₩19,779 |
| ₩19,820 |
| -2.83% |
| 25.1만 |
| 2026.08.10–2026.08.14 | ₩20,611 | ₩20,611 | ₩20,322 | ₩20,369 | -1.17% | 9.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩20,785 | ₩20,839 | ₩20,356 | ₩20,517 | -1.29% | 12.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩20,517 | ₩20,651 | ₩20,369 | ₩20,651 | +0.65% | 13.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,557 | ₩20,798 | ₩20,329 | ₩20,410 | -0.72% | 13.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩20,785 | ₩20,785 | ₩20,463 | ₩20,664 | -0.58% | 15.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩20,772 | ₩20,933 | ₩20,638 | ₩20,772 | 0.00% | 11.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩20,410 | ₩20,812 | ₩20,410 | ₩20,745 | +1.64% | 58.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩21,013 | ₩21,013 | ₩20,396 | ₩20,410 | -2.87% | 14.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,013 | ₩21,241 | ₩20,933 | ₩20,993 | -0.10% | 9.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩20,973 | ₩21,262 | ₩20,879 | ₩21,187 | +1.02% | 12만 |
|---|
| 2026.06.01–2026.06.05 | ₩21,107 | ₩21,174 | ₩20,892 | ₩21,026 | -0.38% | 15.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,865 | ₩21,120 | ₩20,799 | ₩21,120 | +1.22% | 18.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,000 | ₩21,000 | ₩20,517 | ₩20,772 | -1.09% | 16.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩21,161 | ₩21,161 | ₩20,825 | ₩20,892 | -1.27% | 11.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩21,093 | ₩21,306 | ₩21,026 | ₩21,161 | +0.32% | 9.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩21,415 | ₩21,415 | ₩20,973 | ₩21,120 | -1.38% | 14.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩21,187 | ₩21,469 | ₩21,080 | ₩21,415 | +1.08% | 8.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩21,013 | ₩21,387 | ₩20,919 | ₩21,295 | +1.34% | 10.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩20,651 | ₩21,268 | ₩20,557 | ₩21,013 | +1.75% | 12.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩20,691 | ₩20,839 | ₩20,383 | ₩20,597 | -0.45% | 27.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩20,884 | ₩21,053 | ₩20,584 | ₩20,691 | -0.92% | 16.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩21,254 | ₩21,402 | ₩20,624 | ₩20,745 | -2.40% | 16만 |
|---|
| 2026.03.09–2026.03.13 | ₩21,670 | ₩21,710 | ₩21,201 | ₩21,268 | -1.86% | 13.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩21,456 | ₩21,858 | ₩21,402 | ₩21,683 | +1.06% | 5 |
|---|
| 2026.02.23–2026.02.27 | ₩22,019 | ₩22,019 | ₩21,496 | ₩21,549 | -2.13% | 3.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩21,844 | ₩22,059 | ₩21,788 | ₩21,992 | +0.68% | 13.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩21,616 | ₩21,844 | ₩21,523 | ₩21,791 | +0.81% | 9.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩21,764 | ₩21,791 | ₩21,482 | ₩21,549 | -0.99% | 16.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩21,978 | ₩21,992 | ₩21,630 | ₩21,764 | -0.98% | 13.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩21,590 | ₩21,925 | ₩21,510 | ₩21,871 | +1.30% | 15만 |
|---|
| 2026.01.12–2026.01.16 | ₩21,670 | ₩21,911 | ₩21,590 | ₩21,804 | +0.62% | 15.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩21,670 | ₩21,844 | ₩21,536 | ₩21,697 | +0.12% | 18.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩21,536 | ₩21,650 | ₩21,375 | ₩21,603 | +0.31% | 18.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩21,590 | ₩21,590 | ₩21,362 | ₩21,536 | -0.25% | 22.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩21,576 | ₩21,576 | ₩21,335 | ₩21,536 | -0.19% | 29.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩21,630 | ₩21,871 | ₩21,469 | ₩21,683 | +0.25% | 21.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩21,791 | ₩21,918 | ₩21,616 | ₩21,630 | -0.74% | 22.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩21,831 | ₩21,950 | ₩21,612 | ₩21,737 | -0.43% | 11.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,059 | ₩22,059 | ₩21,536 | ₩21,751 | -1.40% | 18.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,354 | ₩22,461 | ₩21,801 | ₩22,032 | -1.44% | 14.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,488 | ₩22,544 | ₩21,992 | ₩22,166 | -1.43% | 18.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,212 | ₩23,293 | ₩22,312 | ₩22,408 | -3.47% | 15.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,810 | ₩23,199 | ₩22,783 | ₩23,038 | +1.00% | 21.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩22,622 | ₩22,904 | ₩22,419 | ₩22,662 | +0.18% | 6.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩22,904 | ₩22,971 | ₩22,381 | ₩22,434 | -2.05% | 2.3만 |
|---|
