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 | ₩18,653 | ₩18,754 | ₩18,479 | ₩18,733 | +0.43% | 5.9만 |
| 2026.10.08 | ₩18,573 | ₩18,693 | ₩18,358 | ₩18,653 | +0.43% | 8.7만 |
| 2026.10.07 | ₩18,747 | ₩19,001 | ₩18,506 | ₩18,506 | -1.29% | 3.4만 |
| 2026.10.06 | ₩18,599 | ₩18,908 | ₩18,575 | ₩18,800 | +1.08% | 3.7만 |
| 2026.10.05 | ₩18,626 | ₩18,881 | ₩18,532 | ₩18,707 | +0.43% | 7.4만 |
| 2026.10.02 | ₩18,975 | ₩19,135 | ₩18,787 | ₩18,787 | -0.99% | 8.2만 |
| 2026.10.01 | ₩18,760 | ₩18,948 | ₩18,319 | ₩18,936 | +0.94% | 7.5만 |
| 2026.09.30 | ₩18,680 | ₩18,867 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,827 |
| +0.79% |
| 18.3만 |
| 2026.09.29 | ₩18,854 | ₩18,867 | ₩18,519 | ₩18,532 | -1.71% | 4.8만 |
|---|
| 2026.09.28 | ₩18,827 | ₩18,979 | ₩18,669 | ₩18,780 | -0.25% | 3.3만 |
|---|
| 2026.09.25 | ₩19,001 | ₩19,068 | ₩18,894 | ₩18,921 | -0.42% | 3.1만 |
|---|
| 2026.09.24 | ₩18,932 | ₩19,068 | ₩18,854 | ₩19,055 | +0.65% | 2.9만 |
|---|
| 2026.09.23 | ₩19,135 | ₩19,135 | ₩18,841 | ₩18,975 | -0.84% | 4.2만 |
|---|
| 2026.09.22 | ₩19,229 | ₩19,417 | ₩19,156 | ₩19,202 | -0.14% | 9.6만 |
|---|
| 2026.09.21 | ₩19,189 | ₩19,444 | ₩19,178 | ₩19,296 | +0.56% | 6만 |
|---|
| 2026.09.18 | ₩19,256 | ₩19,671 | ₩19,122 | ₩19,176 | -0.42% | 5만 |
|---|
| 2026.09.17 | ₩19,122 | ₩19,410 | ₩19,082 | ₩19,229 | +0.56% | 8만 |
|---|
| 2026.09.16 | ₩19,001 | ₩19,176 | ₩18,908 | ₩18,975 | -0.14% | 14.7만 |
|---|
| 2026.09.15 | ₩19,336 | ₩19,336 | ₩18,586 | ₩19,001 | -1.73% | 17.7만 |
|---|
| 2026.09.14 | ₩19,497 | ₩19,698 | ₩19,497 | ₩19,564 | +0.34% | 5.8만 |
|---|
| 2026.09.11 | ₩19,618 | ₩19,831 | ₩19,457 | ₩19,497 | -0.61% | 3.7만 |
|---|
| 2026.09.10 | ₩19,645 | ₩19,911 | ₩19,564 | ₩19,578 | -0.34% | 8.6만 |
|---|
| 2026.09.09 | ₩19,792 | ₩19,846 | ₩19,578 | ₩19,645 | -0.74% | 6.4만 |
|---|
| 2026.09.08 | ₩19,685 | ₩19,738 | ₩19,591 | ₩19,725 | +0.20% | 2.9만 |
|---|
| 2026.09.04 | ₩19,631 | ₩19,792 | ₩19,511 | ₩19,564 | -0.34% | 3.3만 |
|---|
| 2026.09.03 | ₩19,792 | ₩19,894 | ₩19,591 | ₩19,631 | -0.81% | 2.2만 |
|---|
| 2026.09.02 | ₩19,805 | ₩19,805 | ₩19,631 | ₩19,671 | -0.68% | 5.6만 |
|---|
| 2026.09.01 | ₩19,980 | ₩19,980 | ₩19,698 | ₩19,698 | -1.41% | 3.8만 |
|---|
| 2026.08.31 | ₩20,033 | ₩20,033 | ₩19,774 | ₩19,926 | -0.54% | 2.9만 |
|---|
| 2026.08.28 | ₩20,167 | ₩20,167 | ₩19,872 | ₩20,006 | -0.80% | 1.9만 |
|---|
| 2026.08.27 | ₩20,033 | ₩20,154 | ₩20,033 | ₩20,127 | +0.47% | 2.4만 |
|---|
| 2026.08.26 | ₩20,060 | ₩20,127 | ₩20,033 | ₩20,033 | -0.13% | 3.7만 |
|---|
| 2026.08.25 | ₩20,154 | ₩20,167 | ₩20,006 | ₩20,073 | -0.40% | 10.7만 |
|---|
| 2026.08.24 | ₩19,913 | ₩20,060 | ₩19,913 | ₩20,033 | +0.61% | 4.1만 |
|---|
| 2026.08.21 | ₩19,993 | ₩19,993 | ₩19,765 | ₩19,805 | -0.94% | 9.9만 |
|---|
| 2026.08.20 | ₩20,100 | ₩20,186 | ₩19,993 | ₩20,020 | -0.40% | 5.1만 |
|---|
| 2026.08.19 | ₩20,047 | ₩20,154 | ₩19,886 | ₩20,087 | +0.20% | 3.3만 |
|---|
| 2026.08.18 | ₩20,208 | ₩20,250 | ₩19,939 | ₩19,966 | -1.19% | 4.5만 |
|---|
| 2026.08.17 | ₩20,382 | ₩20,395 | ₩20,234 | ₩20,261 | -0.59% | 2.3만 |
|---|
| 2026.08.14 | ₩20,462 | ₩20,462 | ₩20,355 | ₩20,355 | -0.52% | 1.2만 |
|---|
| 2026.08.13 | ₩20,462 | ₩20,529 | ₩20,368 | ₩20,395 | -0.33% | 1.3만 |
|---|
| 2026.08.12 | ₩20,355 | ₩20,422 | ₩20,315 | ₩20,422 | +0.33% | 2.4만 |
|---|
| 2026.08.11 | ₩20,516 | ₩20,516 | ₩20,308 | ₩20,355 | -0.78% | 1.5만 |
|---|
| 2026.08.10 | ₩20,596 | ₩20,596 | ₩20,355 | ₩20,409 | -0.91% | 2.6만 |
|---|
| 2026.08.07 | ₩20,502 | ₩20,549 | ₩20,342 | ₩20,502 | 0.00% | 2.1만 |
|---|
| 2026.08.06 | ₩20,516 | ₩20,563 | ₩20,449 | ₩20,449 | -0.33% | 1.4만 |
|---|
| 2026.08.05 | ₩20,730 | ₩20,730 | ₩20,543 | ₩20,596 | -0.65% | 2.3만 |
|---|
| 2026.08.04 | ₩20,770 | ₩20,824 | ₩20,650 | ₩20,650 | -0.58% | 3.6만 |
|---|
| 2026.08.03 | ₩20,770 | ₩20,770 | ₩20,583 | ₩20,695 | -0.36% | 2.6만 |
|---|
| 2026.07.31 | ₩20,543 | ₩20,636 | ₩20,449 | ₩20,636 | +0.46% | 6.8만 |
|---|
| 2026.07.30 | ₩20,502 | ₩20,583 | ₩20,382 | ₩20,502 | 0.00% | 2.4만 |
|---|
| 2026.07.29 | ₩20,516 | ₩20,516 | ₩20,355 | ₩20,435 | -0.39% | 1.5만 |
|---|
| 2026.07.28 | ₩20,449 | ₩20,529 | ₩20,405 | ₩20,462 | +0.07% | 1.2만 |
|---|
| 2026.07.27 | ₩20,502 | ₩20,527 | ₩20,382 | ₩20,435 | -0.33% | 1.5만 |
|---|
| 2026.07.24 | ₩20,315 | ₩20,449 | ₩20,315 | ₩20,395 | +0.40% | 4.7만 |
|---|
| 2026.07.23 | ₩20,382 | ₩20,462 | ₩20,328 | ₩20,346 | -0.17% | 1.6만 |
|---|
| 2026.07.22 | ₩20,583 | ₩20,610 | ₩20,449 | ₩20,502 | -0.39% | 3.2만 |
|---|
| 2026.07.21 | ₩20,556 | ₩20,610 | ₩20,502 | ₩20,610 | +0.26% | 1.4만 |
|---|
| 2026.07.20 | ₩20,543 | ₩20,784 | ₩20,543 | ₩20,596 | +0.26% | 2.5만 |
|---|
| 2026.07.17 | ₩20,583 | ₩20,650 | ₩20,476 | ₩20,650 | +0.33% | 1.7만 |
|---|
| 2026.07.16 | ₩20,449 | ₩20,623 | ₩20,449 | ₩20,596 | +0.72% | 6.1만 |
|---|
| 2026.07.15 | ₩20,489 | ₩20,609 | ₩20,489 | ₩20,556 | +0.33% | 2.6만 |
|---|
| 2026.07.14 | ₩20,556 | ₩20,610 | ₩20,489 | ₩20,560 | +0.02% | 2.7만 |
|---|
| 2026.07.13 | ₩20,770 | ₩20,770 | ₩20,489 | ₩20,610 | -0.77% | 2.3만 |
|---|
| 2026.07.10 | ₩20,703 | ₩20,810 | ₩20,623 | ₩20,757 | +0.26% | 2.7만 |
|---|
| 2026.07.09 | ₩20,769 | ₩20,811 | ₩20,703 | ₩20,744 | -0.12% | 2.5만 |
|---|
| 2026.07.08 | ₩20,918 | ₩20,918 | ₩20,703 | ₩20,744 | -0.83% | 2.8만 |
|---|
| 2026.07.07 | ₩20,837 | ₩20,885 | ₩20,756 | ₩20,864 | +0.13% | 2.2만 |
|---|
| 2026.07.06 | ₩20,757 | ₩20,891 | ₩20,757 | ₩20,878 | +0.58% | 1.7만 |
|---|
| 2026.07.02 | ₩20,623 | ₩20,797 | ₩20,596 | ₩20,730 | +0.52% | 4.3만 |
|---|
| 2026.07.01 | ₩20,476 | ₩20,663 | ₩20,476 | ₩20,663 | +0.92% | 3만 |
|---|
| 2026.06.30 | ₩20,543 | ₩20,663 | ₩20,395 | ₩20,556 | +0.07% | 46.9만 |
|---|
| 2026.06.29 | ₩20,395 | ₩20,556 | ₩20,395 | ₩20,449 | +0.26% | 4.6만 |
|---|
| 2026.06.26 | ₩20,382 | ₩20,623 | ₩20,382 | ₩20,395 | +0.07% | 3.3만 |
|---|
| 2026.06.25 | ₩20,744 | ₩20,797 | ₩20,489 | ₩20,489 | -1.23% | 2.3만 |
|---|
| 2026.06.24 | ₩20,623 | ₩20,703 | ₩20,462 | ₩20,690 | +0.32% | 4.2만 |
|---|
| 2026.06.23 | ₩20,717 | ₩20,730 | ₩20,529 | ₩20,636 | -0.39% | 2.7만 |
|---|
| 2026.06.22 | ₩20,998 | ₩20,998 | ₩20,710 | ₩20,717 | -1.34% | 2.2만 |
|---|
| 2026.06.18 | ₩21,035 | ₩21,035 | ₩20,945 | ₩20,978 | -0.27% | 1.3만 |
|---|
| 2026.06.17 | ₩20,945 | ₩21,172 | ₩20,918 | ₩20,945 | 0.00% | 4.2만 |
|---|
| 2026.06.16 | ₩21,105 | ₩21,226 | ₩20,931 | ₩21,105 | 0.00% | 1.6만 |
|---|
| 2026.06.15 | ₩20,998 | ₩21,038 | ₩20,919 | ₩21,038 | +0.19% | 2.3만 |
|---|
| 2026.06.12 | ₩21,092 | ₩21,247 | ₩21,015 | ₩21,172 | +0.38% | 1.8만 |
|---|
| 2026.06.11 | ₩21,025 | ₩21,092 | ₩20,945 | ₩21,092 | +0.32% | 3.5만 |
|---|
| 2026.06.10 | ₩20,945 | ₩20,985 | ₩20,918 | ₩20,945 | 0.00% | 2.3만 |
|---|
| 2026.06.09 | ₩20,904 | ₩21,012 | ₩20,878 | ₩20,982 | +0.37% | 2.9만 |
|---|
| 2026.06.08 | ₩20,958 | ₩21,079 | ₩20,864 | ₩21,012 | +0.26% | 1.5만 |
|---|
| 2026.06.05 | ₩21,012 | ₩21,012 | ₩20,878 | ₩21,012 | 0.00% | 1.1만 |
|---|
| 2026.06.04 | ₩21,012 | ₩21,092 | ₩20,878 | ₩21,038 | +0.13% | 1.1만 |
|---|
| 2026.06.03 | ₩21,065 | ₩21,159 | ₩21,025 | ₩21,105 | +0.19% | 5.9만 |
|---|
| 2026.06.02 | ₩20,971 | ₩21,159 | ₩20,945 | ₩21,159 | +0.89% | 3.3만 |
|---|
| 2026.06.01 | ₩21,092 | ₩21,092 | ₩20,945 | ₩21,052 | -0.19% | 4만 |
|---|
| 2026.05.29 | ₩20,931 | ₩21,105 | ₩20,931 | ₩21,105 | +0.83% | 8.9만 |
|---|
| 2026.05.28 | ₩20,931 | ₩20,971 | ₩20,884 | ₩20,971 | +0.19% | 1만 |
|---|
| 2026.05.27 | ₩20,797 | ₩20,945 | ₩20,784 | ₩20,904 | +0.52% | 6.3만 |
|---|
| 2026.05.26 | ₩20,851 | ₩20,877 | ₩20,797 | ₩20,864 | +0.06% | 2.1만 |
|---|
| 2026.05.22 | ₩20,703 | ₩20,757 | ₩20,636 | ₩20,757 | +0.26% | 2.4만 |
|---|
| 2026.05.21 | ₩20,623 | ₩20,743 | ₩20,502 | ₩20,690 | +0.32% | 3.6만 |
|---|
| 2026.05.20 | ₩20,569 | ₩20,772 | ₩20,556 | ₩20,710 | +0.68% | 2.8만 |
|---|
| 2026.05.19 | ₩20,663 | ₩20,842 | ₩20,583 | ₩20,623 | -0.19% | 6.2만 |
|---|
| 2026.05.18 | ₩20,985 | ₩20,985 | ₩20,784 | ₩20,809 | -0.84% | 1.3만 |
|---|
| 2026.05.15 | ₩20,904 | ₩20,931 | ₩20,811 | ₩20,878 | -0.13% | 1.6만 |
|---|
| 2026.05.14 | ₩21,052 | ₩21,052 | ₩20,998 | ₩21,025 | -0.13% | 3만 |
|---|
| 2026.05.13 | ₩21,132 | ₩21,132 | ₩21,010 | ₩21,041 | -0.43% | 1.8만 |
|---|
| 2026.05.12 | ₩21,025 | ₩21,132 | ₩20,999 | ₩21,132 | +0.51% | 2.1만 |
|---|
| 2026.05.11 | ₩21,146 | ₩21,146 | ₩21,012 | ₩21,146 | 0.00% | 3.1만 |
|---|
| 2026.05.08 | ₩21,159 | ₩21,186 | ₩21,052 | ₩21,146 | -0.06% | 3.1만 |
|---|
| 2026.05.07 | ₩21,132 | ₩21,192 | ₩21,079 | ₩21,146 | +0.06% | 1.5만 |
|---|
| 2026.05.06 | ₩21,159 | ₩21,291 | ₩21,128 | ₩21,132 | -0.13% | 1.1만 |
|---|
| 2026.05.05 | ₩21,065 | ₩21,226 | ₩21,025 | ₩21,159 | +0.45% | 2.2만 |
|---|
| 2026.05.04 | ₩21,079 | ₩21,199 | ₩21,012 | ₩21,132 | +0.25% | 1.9만 |
|---|
| 2026.05.01 | ₩21,052 | ₩21,199 | ₩21,045 | ₩21,105 | +0.25% | 1.8만 |
|---|
| 2026.04.30 | ₩21,052 | ₩21,092 | ₩20,958 | ₩21,079 | +0.13% | 3.3만 |
|---|
| 2026.04.29 | ₩21,186 | ₩21,186 | ₩20,958 | ₩20,958 | -1.08% | 2.6만 |
|---|
| 2026.04.28 | ₩21,306 | ₩21,306 | ₩21,079 | ₩21,186 | -0.57% | 1.4만 |
|---|
| 2026.04.27 | ₩21,400 | ₩21,400 | ₩21,199 | ₩21,306 | -0.44% | 5.7만 |
|---|
| 2026.04.24 | ₩21,400 | ₩21,440 | ₩21,293 | ₩21,400 | 0.00% | 2.4만 |
|---|
| 2026.04.23 | ₩21,373 | ₩21,454 | ₩21,226 | ₩21,320 | -0.25% | 1.4만 |
|---|
| 2026.04.22 | ₩21,360 | ₩21,373 | ₩21,119 | ₩21,373 | +0.06% | 1.1만 |
|---|
| 2026.04.21 | ₩21,253 | ₩21,333 | ₩21,065 | ₩21,293 | +0.19% | 2만 |
|---|
| 2026.04.20 | ₩21,172 | ₩21,347 | ₩21,172 | ₩21,213 | +0.19% | 1.7만 |
|---|
| 2026.04.17 | ₩21,306 | ₩21,347 | ₩21,253 | ₩21,280 | -0.13% | 2만 |
|---|
| 2026.04.16 | ₩21,306 | ₩21,306 | ₩21,159 | ₩21,213 | -0.44% | 7.1천 |
|---|
| 2026.04.15 | ₩21,172 | ₩21,360 | ₩21,105 | ₩21,266 | +0.44% | 1만 |
|---|
| 2026.04.14 | ₩21,266 | ₩21,372 | ₩21,119 | ₩21,253 | -0.06% | 4.3만 |
|---|
| 2026.04.13 | ₩20,998 | ₩21,226 | ₩20,904 | ₩21,226 | +1.08% | 2.3만 |
|---|
| 2026.04.10 | ₩20,931 | ₩21,052 | ₩20,918 | ₩20,998 | +0.32% | 2.5만 |
|---|
| 2026.04.09 | ₩20,878 | ₩21,038 | ₩20,824 | ₩20,985 | +0.51% | 9.9천 |
|---|
| 2026.04.08 | ₩20,958 | ₩21,253 | ₩20,824 | ₩20,945 | -0.06% | 0 |
|---|
| 2026.04.07 | ₩20,610 | ₩20,837 | ₩20,543 | ₩20,770 | +0.78% | 5.6만 |
|---|
| 2026.04.06 | ₩20,636 | ₩20,743 | ₩20,583 | ₩20,703 | +0.32% | 3.1만 |
|---|
| 2026.04.02 | ₩20,476 | ₩20,623 | ₩20,368 | ₩20,583 | +0.52% | 2.8만 |
|---|
| 2026.04.01 | ₩20,422 | ₩20,663 | ₩20,409 | ₩20,496 | +0.36% | 3.1만 |
|---|
| 2026.03.31 | ₩20,576 | ₩20,690 | ₩20,368 | ₩20,409 | -0.81% | 17.3만 |
|---|
| 2026.03.30 | ₩20,677 | ₩20,824 | ₩20,435 | ₩20,569 | -0.52% | 4.1만 |
|---|
| 2026.03.27 | ₩20,811 | ₩20,811 | ₩20,569 | ₩20,677 | -0.64% | 3.6만 |
|---|
| 2026.03.26 | ₩20,904 | ₩20,923 | ₩20,656 | ₩20,744 | -0.77% | 4.7만 |
|---|
| 2026.03.25 | ₩20,971 | ₩21,038 | ₩20,811 | ₩20,891 | -0.38% | 3.8만 |
|---|
| 2026.03.24 | ₩20,750 | ₩20,904 | ₩20,583 | ₩20,717 | -0.16% | 2.6만 |
|---|
| 2026.03.23 | ₩20,869 | ₩20,998 | ₩20,650 | ₩20,753 | -0.56% | 1.6만 |
|---|
| 2026.03.20 | ₩20,904 | ₩20,904 | ₩20,610 | ₩20,730 | -0.83% | 3.2만 |
|---|
| 2026.03.19 | ₩21,038 | ₩21,065 | ₩20,904 | ₩20,945 | -0.45% | 2.2만 |
|---|
| 2026.03.18 | ₩21,359 | ₩21,359 | ₩21,025 | ₩21,052 | -1.44% | 2.6만 |
|---|
| 2026.03.17 | ₩21,052 | ₩21,387 | ₩21,025 | ₩21,199 | +0.70% | 3만 |
|---|
| 2026.03.16 | ₩21,239 | ₩21,253 | ₩21,025 | ₩21,146 | -0.44% | 4.9만 |
|---|
| 2026.03.13 | ₩21,467 | ₩21,588 | ₩21,186 | ₩21,253 | -1.00% | 2.4만 |
|---|
| 2026.03.12 | ₩21,574 | ₩21,601 | ₩21,387 | ₩21,467 | -0.50% | 7.3만 |
|---|
| 2026.03.11 | ₩21,628 | ₩21,695 | ₩21,534 | ₩21,561 | -0.31% | 4만 |
|---|
| 2026.03.10 | ₩21,668 | ₩21,695 | ₩21,534 | ₩21,630 | -0.18% | 1 |
|---|
| 2026.03.09 | ₩21,655 | ₩21,695 | ₩21,454 | ₩21,601 | -0.25% | 1 |
|---|
| 2026.03.06 | ₩21,735 | ₩21,749 | ₩21,615 | ₩21,668 | -0.31% | 1 |
|---|
| 2026.03.05 | ₩21,762 | ₩21,815 | ₩21,668 | ₩21,749 | -0.06% | 1 |
|---|
| 2026.03.04 | ₩21,708 | ₩21,842 | ₩21,567 | ₩21,789 | +0.37% | 1 |
|---|
| 2026.03.03 | ₩21,561 | ₩21,708 | ₩21,387 | ₩21,641 | +0.37% | 1 |
|---|
| 2026.03.02 | ₩21,440 | ₩21,735 | ₩21,440 | ₩21,735 | +1.37% | 1 |
|---|
| 2026.02.27 | ₩21,816 | ₩21,923 | ₩21,481 | ₩21,534 | -1.29% | 1 |
|---|
| 2026.02.26 | ₩21,802 | ₩21,909 | ₩21,789 | ₩21,829 | +0.12% | 3.2만 |
|---|
| 2026.02.25 | ₩21,963 | ₩21,963 | ₩21,816 | ₩21,842 | -0.55% | 1 |
|---|
| 2026.02.24 | ₩21,883 | ₩21,936 | ₩21,869 | ₩21,889 | +0.03% | 1 |
|---|
| 2026.02.23 | ₩22,003 | ₩22,003 | ₩21,883 | ₩21,963 | -0.18% | 1 |
|---|
| 2026.02.20 | ₩21,816 | ₩22,043 | ₩21,789 | ₩21,976 | +0.74% | 2.4만 |
|---|
| 2026.02.19 | ₩21,883 | ₩21,923 | ₩21,775 | ₩21,923 | +0.18% | 6.7만 |
|---|
| 2026.02.18 | ₩21,883 | ₩22,030 | ₩21,789 | ₩21,856 | -0.12% | 2.1만 |
|---|
| 2026.02.17 | ₩21,829 | ₩21,936 | ₩21,773 | ₩21,936 | +0.49% | 2.2만 |
|---|
| 2026.02.13 | ₩21,695 | ₩21,829 | ₩21,655 | ₩21,775 | +0.37% | 2.6만 |
|---|
| 2026.02.12 | ₩21,641 | ₩21,708 | ₩21,628 | ₩21,682 | +0.19% | 2.6만 |
|---|
| 2026.02.11 | ₩21,615 | ₩21,641 | ₩21,553 | ₩21,641 | +0.12% | 1.8만 |
|---|
| 2026.02.10 | ₩21,561 | ₩21,682 | ₩21,534 | ₩21,581 | +0.09% | 8.9천 |
|---|
| 2026.02.09 | ₩21,601 | ₩21,601 | ₩21,507 | ₩21,554 | -0.22% | 2만 |
|---|
| 2026.02.06 | ₩21,628 | ₩21,628 | ₩21,507 | ₩21,534 | -0.43% | 1.6만 |
|---|
| 2026.02.05 | ₩21,641 | ₩21,641 | ₩21,467 | ₩21,507 | -0.62% | 2.7만 |
|---|
| 2026.02.04 | ₩21,615 | ₩21,682 | ₩21,548 | ₩21,615 | 0.00% | 1.9만 |
|---|
| 2026.02.03 | ₩21,708 | ₩21,762 | ₩21,552 | ₩21,668 | -0.19% | 8.9만 |
|---|
| 2026.02.02 | ₩21,749 | ₩21,775 | ₩21,641 | ₩21,708 | -0.18% | 1.2만 |
|---|
| 2026.01.30 | ₩21,816 | ₩21,842 | ₩21,615 | ₩21,749 | -0.31% | 6.6만 |
|---|
| 2026.01.29 | ₩21,869 | ₩21,869 | ₩21,693 | ₩21,816 | -0.25% | 1.4만 |
|---|
| 2026.01.28 | ₩21,909 | ₩21,936 | ₩21,762 | ₩21,869 | -0.18% | 1.3만 |
|---|
| 2026.01.27 | ₩21,816 | ₩21,923 | ₩21,789 | ₩21,909 | +0.43% | 1만 |
|---|
| 2026.01.26 | ₩21,963 | ₩21,976 | ₩21,842 | ₩21,842 | -0.55% | 2.9만 |
|---|
| 2026.01.23 | ₩21,802 | ₩21,909 | ₩21,735 | ₩21,856 | +0.25% | 3.6만 |
|---|
| 2026.01.22 | ₩21,883 | ₩21,909 | ₩21,682 | ₩21,896 | +0.06% | 5.3만 |
|---|
| 2026.01.21 | ₩21,668 | ₩21,856 | ₩21,615 | ₩21,769 | +0.46% | 1.3만 |
|---|
| 2026.01.20 | ₩21,574 | ₩21,681 | ₩21,495 | ₩21,668 | +0.43% | 4.8만 |
|---|
| 2026.01.16 | ₩21,735 | ₩21,869 | ₩21,722 | ₩21,789 | +0.25% | 3.1만 |
|---|
| 2026.01.15 | ₩21,762 | ₩21,896 | ₩21,682 | ₩21,762 | 0.00% | 1.6만 |
|---|
| 2026.01.14 | ₩21,682 | ₩21,775 | ₩21,682 | ₩21,682 | 0.00% | 3.5만 |
|---|
| 2026.01.13 | ₩21,735 | ₩21,775 | ₩21,601 | ₩21,762 | +0.12% | 2.3만 |
|---|
| 2026.01.12 | ₩21,655 | ₩21,762 | ₩21,574 | ₩21,668 | +0.06% | 4.6만 |
|---|
| 2026.01.09 | ₩21,735 | ₩21,762 | ₩21,628 | ₩21,682 | -0.25% | 2.4만 |
|---|
| 2026.01.08 | ₩21,762 | ₩21,762 | ₩21,628 | ₩21,628 | -0.62% | 2.5만 |
|---|
| 2026.01.07 | ₩21,775 | ₩21,775 | ₩21,628 | ₩21,775 | 0.00% | 3만 |
|---|
| 2026.01.06 | ₩21,749 | ₩21,749 | ₩21,521 | ₩21,628 | -0.55% | 1.2만 |
|---|
| 2026.01.05 | ₩21,655 | ₩21,829 | ₩21,655 | ₩21,762 | +0.50% | 9.2만 |
|---|
| 2026.01.02 | ₩21,471 | ₩21,635 | ₩21,440 | ₩21,588 | +0.54% | 3.3만 |
|---|
| 2025.12.31 | ₩21,387 | ₩21,440 | ₩21,360 | ₩21,387 | 0.00% | 4.7만 |
|---|
| 2025.12.30 | ₩21,494 | ₩21,494 | ₩21,360 | ₩21,387 | -0.50% | 4만 |
|---|
| 2025.12.29 | ₩21,521 | ₩21,521 | ₩21,400 | ₩21,494 | -0.12% | 6.7만 |
|---|
| 2025.12.26 | ₩21,494 | ₩21,561 | ₩21,414 | ₩21,521 | +0.12% | 4.6만 |
|---|
| 2025.12.24 | ₩21,507 | ₩21,548 | ₩21,432 | ₩21,548 | +0.19% | 3.4만 |
|---|
| 2025.12.23 | ₩21,494 | ₩21,507 | ₩21,360 | ₩21,427 | -0.31% | 11.4만 |
|---|
| 2025.12.22 | ₩21,574 | ₩21,574 | ₩21,347 | ₩21,522 | -0.24% | 3.5만 |
|---|
| 2025.12.19 | ₩21,507 | ₩21,534 | ₩21,387 | ₩21,521 | +0.06% | 11.1만 |
|---|
| 2025.12.18 | ₩21,427 | ₩21,521 | ₩21,360 | ₩21,507 | +0.38% | 5.6만 |
|---|
| 2025.12.17 | ₩21,414 | ₩21,449 | ₩21,347 | ₩21,347 | -0.31% | 5만 |
|---|
| 2025.12.16 | ₩21,347 | ₩21,440 | ₩21,347 | ₩21,440 | +0.44% | 3.3만 |
|---|
| 2025.12.15 | ₩21,561 | ₩21,561 | ₩21,320 | ₩21,347 | -0.99% | 4.4만 |
|---|
| 2025.12.12 | ₩21,735 | ₩21,856 | ₩21,655 | ₩21,668 | -0.31% | 3.1만 |
|---|
| 2025.12.11 | ₩21,628 | ₩21,856 | ₩21,628 | ₩21,856 | +1.05% | 5.4만 |
|---|
| 2025.12.10 | ₩21,521 | ₩21,721 | ₩21,521 | ₩21,655 | +0.62% | 3.6만 |
|---|
| 2025.12.09 | ₩21,521 | ₩21,708 | ₩21,494 | ₩21,494 | -0.12% | 3.5만 |
|---|
| 2025.12.08 | ₩21,615 | ₩21,749 | ₩21,454 | ₩21,548 | -0.31% | 5.4만 |
|---|
| 2025.12.05 | ₩21,775 | ₩21,831 | ₩21,601 | ₩21,615 | -0.74% | 4.9만 |
|---|
| 2025.12.04 | ₩21,749 | ₩21,903 | ₩21,749 | ₩21,775 | +0.12% | 3.7만 |
|---|
| 2025.12.03 | ₩21,775 | ₩21,895 | ₩21,775 | ₩21,842 | +0.31% | 3.8만 |
|---|
| 2025.12.02 | ₩21,775 | ₩21,869 | ₩21,775 | ₩21,836 | +0.28% | 5.3만 |
|---|
| 2025.12.01 | ₩21,775 | ₩21,842 | ₩21,708 | ₩21,708 | -0.31% | 4.8만 |
|---|
| 2025.11.28 | ₩21,849 | ₩21,935 | ₩21,695 | ₩21,722 | -0.58% | 5.3만 |
|---|
| 2025.11.26 | ₩21,802 | ₩21,909 | ₩21,668 | ₩21,816 | +0.06% | 2.6만 |
|---|
| 2025.11.25 | ₩21,641 | ₩21,777 | ₩21,641 | ₩21,749 | +0.50% | 1.6만 |
|---|
| 2025.11.24 | ₩21,816 | ₩21,816 | ₩21,597 | ₩21,655 | -0.74% | 2.3만 |
|---|
| 2025.11.21 | ₩21,588 | ₩21,782 | ₩21,588 | ₩21,735 | +0.68% | 2만 |
|---|
| 2025.11.20 | ₩21,668 | ₩21,815 | ₩21,588 | ₩21,668 | 0.00% | 5.5만 |
|---|
| 2025.11.19 | ₩21,561 | ₩21,735 | ₩21,521 | ₩21,641 | +0.37% | 5.9만 |
|---|
| 2025.11.18 | ₩21,601 | ₩21,873 | ₩21,601 | ₩21,615 | +0.06% | 2.5만 |
|---|
| 2025.11.17 | ₩22,043 | ₩22,043 | ₩21,548 | ₩21,641 | -1.82% | 2.6만 |
|---|
| 2025.11.14 | ₩21,883 | ₩22,043 | ₩21,786 | ₩22,017 | +0.61% | 2.9만 |
|---|
| 2025.11.13 | ₩22,164 | ₩22,177 | ₩21,856 | ₩21,869 | -1.33% | 1.9만 |
|---|
| 2025.11.12 | ₩22,405 | ₩22,445 | ₩21,990 | ₩22,151 | -1.14% | 3.5만 |
|---|
| 2025.11.11 | ₩22,405 | ₩22,432 | ₩22,124 | ₩22,271 | -0.60% | 3.2만 |
|---|
| 2025.11.10 | ₩22,338 | ₩22,365 | ₩22,070 | ₩22,352 | +0.06% | 3만 |
|---|
| 2025.11.07 | ₩22,177 | ₩22,218 | ₩21,976 | ₩22,151 | -0.12% | 4.1만 |
|---|
| 2025.11.06 | ₩22,177 | ₩22,528 | ₩22,070 | ₩22,110 | -0.30% | 3.1만 |
|---|
| 2025.11.05 | ₩22,244 | ₩22,419 | ₩22,097 | ₩22,177 | -0.30% | 4.2만 |
|---|
| 2025.11.04 | ₩22,110 | ₩22,354 | ₩22,070 | ₩22,244 | +0.61% | 4만 |
|---|
| 2025.11.03 | ₩22,472 | ₩22,512 | ₩22,191 | ₩22,258 | -0.95% | 3.4만 |
|---|
| 2025.10.31 | ₩22,767 | ₩22,767 | ₩22,296 | ₩22,392 | -1.65% | 7.3만 |
|---|
| 2025.10.30 | ₩22,981 | ₩22,981 | ₩22,559 | ₩22,606 | -1.63% | 3만 |
|---|
| 2025.10.29 | ₩23,102 | ₩23,115 | ₩22,914 | ₩22,955 | -0.64% | 1.6만 |
|---|
| 2025.10.28 | ₩23,102 | ₩23,276 | ₩23,048 | ₩23,048 | -0.23% | 1.9만 |
|---|
| 2025.10.27 | ₩23,196 | ₩23,276 | ₩23,048 | ₩23,048 | -0.64% | 1.9만 |
|---|
| 2025.10.24 | ₩22,955 | ₩23,182 | ₩22,955 | ₩23,022 | +0.29% | 1.5만 |
|---|
| 2025.10.23 | ₩22,981 | ₩23,182 | ₩22,981 | ₩23,008 | +0.12% | 1.8만 |
|---|
| 2025.10.22 | ₩23,022 | ₩23,129 | ₩22,955 | ₩23,048 | +0.12% | 7.1만 |
|---|
| 2025.10.21 | ₩22,914 | ₩23,129 | ₩22,861 | ₩23,048 | +0.58% | 9.2만 |
|---|
| 2025.10.20 | ₩22,794 | ₩23,033 | ₩22,767 | ₩22,821 | +0.12% | 1.9만 |
|---|
| 2025.10.17 | ₩22,687 | ₩22,874 | ₩22,620 | ₩22,646 | -0.18% | 1.4만 |
|---|
| 2025.10.16 | ₩22,807 | ₩22,888 | ₩22,713 | ₩22,713 | -0.41% | 1.4만 |
|---|
| 2025.10.15 | ₩22,780 | ₩22,861 | ₩22,620 | ₩22,713 | -0.29% | 2.2만 |
|---|
| 2025.10.14 | ₩22,646 | ₩22,700 | ₩22,539 | ₩22,620 | -0.12% | 1.1만 |
|---|
| 2025.10.13 | ₩22,606 | ₩22,606 | ₩22,403 | ₩22,593 | -0.06% | 6.8천 |
|---|
| 2025.10.10 | ₩22,888 | ₩22,954 | ₩22,365 | ₩22,419 | -2.05% | 2.3만 |
|---|
