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 | ₩18,668 | ₩18,768 | ₩18,493 | ₩18,748 | +0.43% | 5.9만 |
| 2026.10.08 | ₩18,587 | ₩18,707 | ₩18,373 | ₩18,668 | +0.43% | 8.7만 |
| 2026.10.07 | ₩18,762 | ₩19,016 | ₩18,520 | ₩18,520 | -1.29% | 3.4만 |
| 2026.10.06 | ₩18,614 | ₩18,922 | ₩18,590 | ₩18,815 | +1.08% | 3.7만 |
| 2026.10.05 | ₩18,641 | ₩18,896 | ₩18,547 | ₩18,721 | +0.43% | 7.4만 |
| 2026.10.02 | ₩18,990 | ₩19,150 | ₩18,802 | ₩18,802 | -0.99% | 8.2만 |
| 2026.10.01 | ₩18,775 | ₩18,963 | ₩18,333 | ₩18,951 | +0.94% | 7.5만 |
| 2026.09.30 | ₩18,695 | ₩18,882 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,842 |
| +0.79% |
| 18.3만 |
| 2026.09.29 | ₩18,869 | ₩18,882 | ₩18,534 | ₩18,547 | -1.71% | 4.8만 |
|---|
| 2026.09.28 | ₩18,842 | ₩18,994 | ₩18,683 | ₩18,795 | -0.25% | 3.3만 |
|---|
| 2026.09.25 | ₩19,016 | ₩19,083 | ₩18,909 | ₩18,936 | -0.42% | 3.1만 |
|---|
| 2026.09.24 | ₩18,947 | ₩19,083 | ₩18,869 | ₩19,070 | +0.65% | 2.9만 |
|---|
| 2026.09.23 | ₩19,150 | ₩19,150 | ₩18,855 | ₩18,990 | -0.84% | 4.2만 |
|---|
| 2026.09.22 | ₩19,244 | ₩19,432 | ₩19,171 | ₩19,218 | -0.14% | 9.6만 |
|---|
| 2026.09.21 | ₩19,204 | ₩19,459 | ₩19,193 | ₩19,311 | +0.56% | 6만 |
|---|
| 2026.09.18 | ₩19,271 | ₩19,687 | ₩19,137 | ₩19,191 | -0.42% | 5만 |
|---|
| 2026.09.17 | ₩19,137 | ₩19,425 | ₩19,097 | ₩19,244 | +0.56% | 8만 |
|---|
| 2026.09.16 | ₩19,016 | ₩19,191 | ₩18,922 | ₩18,990 | -0.14% | 14.7만 |
|---|
| 2026.09.15 | ₩19,352 | ₩19,352 | ₩18,601 | ₩19,016 | -1.73% | 17.7만 |
|---|
| 2026.09.14 | ₩19,513 | ₩19,714 | ₩19,513 | ₩19,580 | +0.34% | 5.8만 |
|---|
| 2026.09.11 | ₩19,633 | ₩19,846 | ₩19,472 | ₩19,513 | -0.61% | 3.7만 |
|---|
| 2026.09.10 | ₩19,660 | ₩19,927 | ₩19,580 | ₩19,593 | -0.34% | 8.6만 |
|---|
| 2026.09.09 | ₩19,808 | ₩19,861 | ₩19,593 | ₩19,660 | -0.74% | 6.4만 |
|---|
| 2026.09.08 | ₩19,700 | ₩19,754 | ₩19,606 | ₩19,741 | +0.20% | 2.9만 |
|---|
| 2026.09.04 | ₩19,647 | ₩19,808 | ₩19,526 | ₩19,580 | -0.34% | 3.3만 |
|---|
| 2026.09.03 | ₩19,808 | ₩19,910 | ₩19,606 | ₩19,647 | -0.81% | 2.2만 |
|---|
| 2026.09.02 | ₩19,821 | ₩19,821 | ₩19,647 | ₩19,687 | -0.68% | 5.6만 |
|---|
| 2026.09.01 | ₩19,995 | ₩19,995 | ₩19,714 | ₩19,714 | -1.41% | 3.8만 |
|---|
| 2026.08.31 | ₩20,049 | ₩20,049 | ₩19,789 | ₩19,942 | -0.54% | 2.9만 |
|---|
| 2026.08.28 | ₩20,183 | ₩20,183 | ₩19,888 | ₩20,022 | -0.80% | 1.9만 |
|---|
| 2026.08.27 | ₩20,049 | ₩20,170 | ₩20,049 | ₩20,143 | +0.47% | 2.4만 |
|---|
| 2026.08.26 | ₩20,076 | ₩20,143 | ₩20,049 | ₩20,049 | -0.13% | 3.7만 |
|---|
| 2026.08.25 | ₩20,170 | ₩20,183 | ₩20,022 | ₩20,089 | -0.40% | 10.7만 |
|---|
| 2026.08.24 | ₩19,928 | ₩20,076 | ₩19,928 | ₩20,049 | +0.61% | 4.1만 |
|---|
| 2026.08.21 | ₩20,009 | ₩20,009 | ₩19,781 | ₩19,821 | -0.94% | 9.9만 |
|---|
| 2026.08.20 | ₩20,116 | ₩20,202 | ₩20,009 | ₩20,036 | -0.40% | 5.1만 |
|---|
| 2026.08.19 | ₩20,062 | ₩20,170 | ₩19,901 | ₩20,103 | +0.20% | 3.3만 |
|---|
| 2026.08.18 | ₩20,223 | ₩20,266 | ₩19,955 | ₩19,982 | -1.19% | 4.5만 |
|---|
| 2026.08.17 | ₩20,398 | ₩20,411 | ₩20,250 | ₩20,277 | -0.59% | 2.3만 |
|---|
| 2026.08.14 | ₩20,478 | ₩20,478 | ₩20,371 | ₩20,371 | -0.52% | 1.2만 |
|---|
| 2026.08.13 | ₩20,478 | ₩20,545 | ₩20,384 | ₩20,411 | -0.33% | 1.3만 |
|---|
| 2026.08.12 | ₩20,371 | ₩20,438 | ₩20,331 | ₩20,438 | +0.33% | 2.4만 |
|---|
| 2026.08.11 | ₩20,532 | ₩20,532 | ₩20,324 | ₩20,371 | -0.78% | 1.5만 |
|---|
| 2026.08.10 | ₩20,612 | ₩20,612 | ₩20,371 | ₩20,424 | -0.91% | 2.6만 |
|---|
| 2026.08.07 | ₩20,518 | ₩20,565 | ₩20,357 | ₩20,518 | 0.00% | 2.1만 |
|---|
| 2026.08.06 | ₩20,532 | ₩20,579 | ₩20,465 | ₩20,465 | -0.33% | 1.4만 |
|---|
| 2026.08.05 | ₩20,746 | ₩20,746 | ₩20,559 | ₩20,612 | -0.65% | 2.3만 |
|---|
| 2026.08.04 | ₩20,787 | ₩20,840 | ₩20,666 | ₩20,666 | -0.58% | 3.6만 |
|---|
| 2026.08.03 | ₩20,787 | ₩20,787 | ₩20,599 | ₩20,711 | -0.36% | 2.6만 |
|---|
| 2026.07.31 | ₩20,559 | ₩20,652 | ₩20,465 | ₩20,652 | +0.46% | 6.8만 |
|---|
| 2026.07.30 | ₩20,518 | ₩20,599 | ₩20,398 | ₩20,518 | 0.00% | 2.4만 |
|---|
| 2026.07.29 | ₩20,532 | ₩20,532 | ₩20,371 | ₩20,451 | -0.39% | 1.5만 |
|---|
| 2026.07.28 | ₩20,465 | ₩20,545 | ₩20,421 | ₩20,478 | +0.07% | 1.2만 |
|---|
| 2026.07.27 | ₩20,518 | ₩20,543 | ₩20,398 | ₩20,451 | -0.33% | 1.5만 |
|---|
| 2026.07.24 | ₩20,331 | ₩20,465 | ₩20,331 | ₩20,411 | +0.40% | 4.7만 |
|---|
| 2026.07.23 | ₩20,398 | ₩20,478 | ₩20,344 | ₩20,362 | -0.17% | 1.6만 |
|---|
| 2026.07.22 | ₩20,599 | ₩20,626 | ₩20,465 | ₩20,518 | -0.39% | 3.2만 |
|---|
| 2026.07.21 | ₩20,572 | ₩20,626 | ₩20,518 | ₩20,626 | +0.26% | 1.4만 |
|---|
| 2026.07.20 | ₩20,559 | ₩20,800 | ₩20,559 | ₩20,612 | +0.26% | 2.5만 |
|---|
| 2026.07.17 | ₩20,599 | ₩20,666 | ₩20,492 | ₩20,666 | +0.33% | 1.7만 |
|---|
| 2026.07.16 | ₩20,465 | ₩20,639 | ₩20,465 | ₩20,612 | +0.72% | 6.1만 |
|---|
| 2026.07.15 | ₩20,505 | ₩20,626 | ₩20,505 | ₩20,572 | +0.33% | 2.6만 |
|---|
| 2026.07.14 | ₩20,572 | ₩20,626 | ₩20,505 | ₩20,576 | +0.02% | 2.7만 |
|---|
| 2026.07.13 | ₩20,787 | ₩20,787 | ₩20,505 | ₩20,626 | -0.77% | 2.3만 |
|---|
| 2026.07.10 | ₩20,720 | ₩20,827 | ₩20,639 | ₩20,773 | +0.26% | 2.7만 |
|---|
| 2026.07.09 | ₩20,785 | ₩20,827 | ₩20,720 | ₩20,760 | -0.12% | 2.5만 |
|---|
| 2026.07.08 | ₩20,934 | ₩20,934 | ₩20,720 | ₩20,760 | -0.83% | 2.8만 |
|---|
| 2026.07.07 | ₩20,854 | ₩20,902 | ₩20,773 | ₩20,880 | +0.13% | 2.2만 |
|---|
| 2026.07.06 | ₩20,773 | ₩20,907 | ₩20,773 | ₩20,894 | +0.58% | 1.7만 |
|---|
| 2026.07.02 | ₩20,639 | ₩20,813 | ₩20,612 | ₩20,746 | +0.52% | 4.3만 |
|---|
| 2026.07.01 | ₩20,492 | ₩20,679 | ₩20,492 | ₩20,679 | +0.92% | 3만 |
|---|
| 2026.06.30 | ₩20,559 | ₩20,679 | ₩20,411 | ₩20,572 | +0.07% | 46.9만 |
|---|
| 2026.06.29 | ₩20,411 | ₩20,572 | ₩20,411 | ₩20,465 | +0.26% | 4.6만 |
|---|
| 2026.06.26 | ₩20,398 | ₩20,639 | ₩20,398 | ₩20,411 | +0.07% | 3.3만 |
|---|
| 2026.06.25 | ₩20,760 | ₩20,813 | ₩20,505 | ₩20,505 | -1.23% | 2.3만 |
|---|
| 2026.06.24 | ₩20,639 | ₩20,720 | ₩20,478 | ₩20,706 | +0.32% | 4.2만 |
|---|
| 2026.06.23 | ₩20,733 | ₩20,746 | ₩20,545 | ₩20,652 | -0.39% | 2.7만 |
|---|
| 2026.06.22 | ₩21,015 | ₩21,015 | ₩20,726 | ₩20,733 | -1.34% | 2.2만 |
|---|
| 2026.06.18 | ₩21,051 | ₩21,051 | ₩20,961 | ₩20,994 | -0.27% | 1.3만 |
|---|
| 2026.06.17 | ₩20,961 | ₩21,189 | ₩20,934 | ₩20,961 | 0.00% | 4.2만 |
|---|
| 2026.06.16 | ₩21,122 | ₩21,243 | ₩20,948 | ₩21,122 | 0.00% | 1.6만 |
|---|
| 2026.06.15 | ₩21,015 | ₩21,055 | ₩20,935 | ₩21,055 | +0.19% | 2.3만 |
|---|
| 2026.06.12 | ₩21,108 | ₩21,263 | ₩21,032 | ₩21,189 | +0.38% | 1.8만 |
|---|
| 2026.06.11 | ₩21,041 | ₩21,108 | ₩20,961 | ₩21,108 | +0.32% | 3.5만 |
|---|
| 2026.06.10 | ₩20,961 | ₩21,001 | ₩20,934 | ₩20,961 | 0.00% | 2.3만 |
|---|
| 2026.06.09 | ₩20,921 | ₩21,028 | ₩20,894 | ₩20,998 | +0.37% | 2.9만 |
|---|
| 2026.06.08 | ₩20,974 | ₩21,095 | ₩20,881 | ₩21,028 | +0.26% | 1.5만 |
|---|
| 2026.06.05 | ₩21,028 | ₩21,028 | ₩20,894 | ₩21,028 | 0.00% | 1.1만 |
|---|
| 2026.06.04 | ₩21,028 | ₩21,108 | ₩20,894 | ₩21,055 | +0.13% | 1.1만 |
|---|
| 2026.06.03 | ₩21,082 | ₩21,175 | ₩21,041 | ₩21,122 | +0.19% | 5.9만 |
|---|
| 2026.06.02 | ₩20,988 | ₩21,175 | ₩20,961 | ₩21,175 | +0.89% | 3.3만 |
|---|
| 2026.06.01 | ₩21,108 | ₩21,108 | ₩20,962 | ₩21,068 | -0.19% | 4만 |
|---|
| 2026.05.29 | ₩20,948 | ₩21,122 | ₩20,948 | ₩21,122 | +0.83% | 8.9만 |
|---|
| 2026.05.28 | ₩20,948 | ₩20,988 | ₩20,901 | ₩20,988 | +0.19% | 1만 |
|---|
| 2026.05.27 | ₩20,813 | ₩20,961 | ₩20,800 | ₩20,921 | +0.52% | 6.3만 |
|---|
| 2026.05.26 | ₩20,867 | ₩20,893 | ₩20,813 | ₩20,880 | +0.06% | 2.1만 |
|---|
| 2026.05.22 | ₩20,720 | ₩20,773 | ₩20,652 | ₩20,773 | +0.26% | 2.4만 |
|---|
| 2026.05.21 | ₩20,639 | ₩20,760 | ₩20,518 | ₩20,706 | +0.32% | 3.6만 |
|---|
| 2026.05.20 | ₩20,585 | ₩20,788 | ₩20,572 | ₩20,726 | +0.68% | 2.8만 |
|---|
| 2026.05.19 | ₩20,679 | ₩20,859 | ₩20,599 | ₩20,639 | -0.19% | 6.2만 |
|---|
| 2026.05.18 | ₩21,001 | ₩21,001 | ₩20,800 | ₩20,826 | -0.84% | 1.3만 |
|---|
| 2026.05.15 | ₩20,921 | ₩20,948 | ₩20,827 | ₩20,894 | -0.13% | 1.6만 |
|---|
| 2026.05.14 | ₩21,068 | ₩21,068 | ₩21,015 | ₩21,041 | -0.13% | 3만 |
|---|
| 2026.05.13 | ₩21,149 | ₩21,149 | ₩21,026 | ₩21,058 | -0.43% | 1.8만 |
|---|
| 2026.05.12 | ₩21,041 | ₩21,149 | ₩21,016 | ₩21,149 | +0.51% | 2.1만 |
|---|
| 2026.05.11 | ₩21,162 | ₩21,162 | ₩21,028 | ₩21,162 | 0.00% | 3.1만 |
|---|
| 2026.05.08 | ₩21,175 | ₩21,202 | ₩21,068 | ₩21,162 | -0.06% | 3.1만 |
|---|
| 2026.05.07 | ₩21,149 | ₩21,209 | ₩21,095 | ₩21,162 | +0.06% | 1.5만 |
|---|
| 2026.05.06 | ₩21,175 | ₩21,307 | ₩21,145 | ₩21,149 | -0.13% | 1.1만 |
|---|
| 2026.05.05 | ₩21,082 | ₩21,243 | ₩21,042 | ₩21,175 | +0.45% | 2.2만 |
|---|
| 2026.05.04 | ₩21,095 | ₩21,216 | ₩21,028 | ₩21,149 | +0.25% | 1.9만 |
|---|
| 2026.05.01 | ₩21,068 | ₩21,216 | ₩21,062 | ₩21,122 | +0.25% | 1.8만 |
|---|
| 2026.04.30 | ₩21,068 | ₩21,108 | ₩20,974 | ₩21,095 | +0.13% | 3.3만 |
|---|
| 2026.04.29 | ₩21,202 | ₩21,202 | ₩20,974 | ₩20,974 | -1.08% | 2.6만 |
|---|
| 2026.04.28 | ₩21,323 | ₩21,323 | ₩21,095 | ₩21,202 | -0.57% | 1.4만 |
|---|
| 2026.04.27 | ₩21,417 | ₩21,417 | ₩21,216 | ₩21,323 | -0.44% | 5.7만 |
|---|
| 2026.04.24 | ₩21,417 | ₩21,457 | ₩21,310 | ₩21,417 | 0.00% | 2.4만 |
|---|
| 2026.04.23 | ₩21,390 | ₩21,471 | ₩21,243 | ₩21,336 | -0.25% | 1.4만 |
|---|
| 2026.04.22 | ₩21,377 | ₩21,390 | ₩21,135 | ₩21,390 | +0.06% | 1.1만 |
|---|
| 2026.04.21 | ₩21,269 | ₩21,350 | ₩21,082 | ₩21,310 | +0.19% | 2만 |
|---|
| 2026.04.20 | ₩21,189 | ₩21,363 | ₩21,189 | ₩21,229 | +0.19% | 1.7만 |
|---|
| 2026.04.17 | ₩21,323 | ₩21,363 | ₩21,270 | ₩21,296 | -0.13% | 2만 |
|---|
| 2026.04.16 | ₩21,323 | ₩21,323 | ₩21,176 | ₩21,229 | -0.44% | 7.1천 |
|---|
| 2026.04.15 | ₩21,189 | ₩21,377 | ₩21,122 | ₩21,283 | +0.44% | 1만 |
|---|
| 2026.04.14 | ₩21,283 | ₩21,388 | ₩21,135 | ₩21,269 | -0.06% | 4.3만 |
|---|
| 2026.04.13 | ₩21,015 | ₩21,243 | ₩20,921 | ₩21,243 | +1.08% | 2.3만 |
|---|
| 2026.04.10 | ₩20,948 | ₩21,068 | ₩20,934 | ₩21,015 | +0.32% | 2.5만 |
|---|
| 2026.04.09 | ₩20,894 | ₩21,055 | ₩20,840 | ₩21,001 | +0.51% | 9.9천 |
|---|
| 2026.04.08 | ₩20,974 | ₩21,269 | ₩20,840 | ₩20,961 | -0.06% | 0 |
|---|
| 2026.04.07 | ₩20,626 | ₩20,854 | ₩20,559 | ₩20,787 | +0.78% | 5.6만 |
|---|
| 2026.04.06 | ₩20,652 | ₩20,760 | ₩20,599 | ₩20,720 | +0.32% | 3.1만 |
|---|
| 2026.04.02 | ₩20,492 | ₩20,639 | ₩20,384 | ₩20,599 | +0.52% | 2.8만 |
|---|
| 2026.04.01 | ₩20,438 | ₩20,679 | ₩20,424 | ₩20,512 | +0.36% | 3.1만 |
|---|
| 2026.03.31 | ₩20,592 | ₩20,706 | ₩20,384 | ₩20,424 | -0.81% | 17.3만 |
|---|
| 2026.03.30 | ₩20,693 | ₩20,840 | ₩20,451 | ₩20,585 | -0.52% | 4.1만 |
|---|
| 2026.03.27 | ₩20,827 | ₩20,827 | ₩20,585 | ₩20,693 | -0.64% | 3.6만 |
|---|
| 2026.03.26 | ₩20,921 | ₩20,939 | ₩20,673 | ₩20,760 | -0.77% | 4.7만 |
|---|
| 2026.03.25 | ₩20,988 | ₩21,055 | ₩20,827 | ₩20,907 | -0.38% | 3.8만 |
|---|
| 2026.03.24 | ₩20,766 | ₩20,921 | ₩20,599 | ₩20,733 | -0.16% | 2.6만 |
|---|
| 2026.03.23 | ₩20,886 | ₩21,015 | ₩20,666 | ₩20,769 | -0.56% | 1.6만 |
|---|
| 2026.03.20 | ₩20,921 | ₩20,921 | ₩20,626 | ₩20,746 | -0.83% | 3.2만 |
|---|
| 2026.03.19 | ₩21,055 | ₩21,082 | ₩20,921 | ₩20,961 | -0.45% | 2.2만 |
|---|
| 2026.03.18 | ₩21,376 | ₩21,376 | ₩21,041 | ₩21,068 | -1.44% | 2.6만 |
|---|
| 2026.03.17 | ₩21,068 | ₩21,403 | ₩21,041 | ₩21,216 | +0.70% | 3만 |
|---|
| 2026.03.16 | ₩21,256 | ₩21,269 | ₩21,041 | ₩21,162 | -0.44% | 4.9만 |
|---|
| 2026.03.13 | ₩21,484 | ₩21,605 | ₩21,202 | ₩21,269 | -1.00% | 2.4만 |
|---|
| 2026.03.12 | ₩21,591 | ₩21,618 | ₩21,403 | ₩21,484 | -0.50% | 7.3만 |
|---|
| 2026.03.11 | ₩21,645 | ₩21,712 | ₩21,551 | ₩21,578 | -0.31% | 4만 |
|---|
| 2026.03.10 | ₩21,685 | ₩21,712 | ₩21,551 | ₩21,647 | -0.18% | 1 |
|---|
| 2026.03.09 | ₩21,672 | ₩21,712 | ₩21,471 | ₩21,618 | -0.25% | 1 |
|---|
| 2026.03.06 | ₩21,752 | ₩21,766 | ₩21,631 | ₩21,685 | -0.31% | 1 |
|---|
| 2026.03.05 | ₩21,779 | ₩21,832 | ₩21,685 | ₩21,766 | -0.06% | 1 |
|---|
| 2026.03.04 | ₩21,725 | ₩21,859 | ₩21,584 | ₩21,806 | +0.37% | 1 |
|---|
| 2026.03.03 | ₩21,578 | ₩21,725 | ₩21,403 | ₩21,658 | +0.37% | 1 |
|---|
| 2026.03.02 | ₩21,457 | ₩21,752 | ₩21,457 | ₩21,752 | +1.37% | 1 |
|---|
| 2026.02.27 | ₩21,833 | ₩21,940 | ₩21,497 | ₩21,551 | -1.29% | 1 |
|---|
| 2026.02.26 | ₩21,819 | ₩21,926 | ₩21,806 | ₩21,846 | +0.12% | 3.2만 |
|---|
| 2026.02.25 | ₩21,980 | ₩21,980 | ₩21,833 | ₩21,859 | -0.55% | 1 |
|---|
| 2026.02.24 | ₩21,900 | ₩21,953 | ₩21,886 | ₩21,906 | +0.03% | 1 |
|---|
| 2026.02.23 | ₩22,020 | ₩22,020 | ₩21,900 | ₩21,980 | -0.18% | 1 |
|---|
| 2026.02.20 | ₩21,833 | ₩22,061 | ₩21,806 | ₩21,994 | +0.74% | 2.4만 |
|---|
| 2026.02.19 | ₩21,900 | ₩21,940 | ₩21,792 | ₩21,940 | +0.18% | 6.7만 |
|---|
| 2026.02.18 | ₩21,900 | ₩22,047 | ₩21,806 | ₩21,873 | -0.12% | 2.1만 |
|---|
| 2026.02.17 | ₩21,846 | ₩21,953 | ₩21,790 | ₩21,953 | +0.49% | 2.2만 |
|---|
| 2026.02.13 | ₩21,712 | ₩21,846 | ₩21,672 | ₩21,792 | +0.37% | 2.6만 |
|---|
| 2026.02.12 | ₩21,658 | ₩21,725 | ₩21,645 | ₩21,699 | +0.19% | 2.6만 |
|---|
| 2026.02.11 | ₩21,631 | ₩21,658 | ₩21,570 | ₩21,658 | +0.12% | 1.8만 |
|---|
| 2026.02.10 | ₩21,578 | ₩21,699 | ₩21,551 | ₩21,598 | +0.09% | 8.9천 |
|---|
| 2026.02.09 | ₩21,618 | ₩21,618 | ₩21,524 | ₩21,571 | -0.22% | 2만 |
|---|
| 2026.02.06 | ₩21,645 | ₩21,645 | ₩21,524 | ₩21,551 | -0.43% | 1.6만 |
|---|
| 2026.02.05 | ₩21,658 | ₩21,658 | ₩21,484 | ₩21,524 | -0.62% | 2.7만 |
|---|
| 2026.02.04 | ₩21,631 | ₩21,699 | ₩21,564 | ₩21,631 | 0.00% | 1.9만 |
|---|
| 2026.02.03 | ₩21,725 | ₩21,779 | ₩21,568 | ₩21,685 | -0.19% | 8.9만 |
|---|
| 2026.02.02 | ₩21,766 | ₩21,792 | ₩21,658 | ₩21,725 | -0.18% | 1.2만 |
|---|
| 2026.01.30 | ₩21,833 | ₩21,859 | ₩21,631 | ₩21,766 | -0.31% | 6.6만 |
|---|
| 2026.01.29 | ₩21,886 | ₩21,886 | ₩21,710 | ₩21,833 | -0.25% | 1.4만 |
|---|
| 2026.01.28 | ₩21,926 | ₩21,953 | ₩21,779 | ₩21,886 | -0.18% | 1.3만 |
|---|
| 2026.01.27 | ₩21,833 | ₩21,940 | ₩21,806 | ₩21,926 | +0.43% | 1만 |
|---|
| 2026.01.26 | ₩21,980 | ₩21,994 | ₩21,859 | ₩21,859 | -0.55% | 2.9만 |
|---|
| 2026.01.23 | ₩21,819 | ₩21,926 | ₩21,752 | ₩21,873 | +0.25% | 3.6만 |
|---|
| 2026.01.22 | ₩21,900 | ₩21,926 | ₩21,699 | ₩21,913 | +0.06% | 5.3만 |
|---|
| 2026.01.21 | ₩21,685 | ₩21,873 | ₩21,631 | ₩21,786 | +0.46% | 1.3만 |
|---|
| 2026.01.20 | ₩21,591 | ₩21,698 | ₩21,511 | ₩21,685 | +0.43% | 4.8만 |
|---|
| 2026.01.16 | ₩21,752 | ₩21,886 | ₩21,739 | ₩21,806 | +0.25% | 3.1만 |
|---|
| 2026.01.15 | ₩21,779 | ₩21,913 | ₩21,699 | ₩21,779 | 0.00% | 1.6만 |
|---|
| 2026.01.14 | ₩21,699 | ₩21,792 | ₩21,699 | ₩21,699 | 0.00% | 3.5만 |
|---|
| 2026.01.13 | ₩21,752 | ₩21,792 | ₩21,618 | ₩21,779 | +0.12% | 2.3만 |
|---|
| 2026.01.12 | ₩21,672 | ₩21,779 | ₩21,591 | ₩21,685 | +0.06% | 4.6만 |
|---|
| 2026.01.09 | ₩21,752 | ₩21,779 | ₩21,645 | ₩21,699 | -0.25% | 2.4만 |
|---|
| 2026.01.08 | ₩21,779 | ₩21,779 | ₩21,645 | ₩21,645 | -0.62% | 2.5만 |
|---|
| 2026.01.07 | ₩21,792 | ₩21,792 | ₩21,645 | ₩21,792 | 0.00% | 3만 |
|---|
| 2026.01.06 | ₩21,766 | ₩21,766 | ₩21,538 | ₩21,645 | -0.55% | 1.2만 |
|---|
| 2026.01.05 | ₩21,672 | ₩21,846 | ₩21,672 | ₩21,779 | +0.50% | 9.2만 |
|---|
| 2026.01.02 | ₩21,488 | ₩21,652 | ₩21,457 | ₩21,605 | +0.54% | 3.3만 |
|---|
| 2025.12.31 | ₩21,403 | ₩21,457 | ₩21,377 | ₩21,403 | 0.00% | 4.7만 |
|---|
| 2025.12.30 | ₩21,511 | ₩21,511 | ₩21,377 | ₩21,403 | -0.50% | 4만 |
|---|
| 2025.12.29 | ₩21,538 | ₩21,538 | ₩21,417 | ₩21,511 | -0.12% | 6.7만 |
|---|
| 2025.12.26 | ₩21,511 | ₩21,578 | ₩21,430 | ₩21,538 | +0.12% | 4.6만 |
|---|
| 2025.12.24 | ₩21,524 | ₩21,564 | ₩21,449 | ₩21,564 | +0.19% | 3.4만 |
|---|
| 2025.12.23 | ₩21,511 | ₩21,524 | ₩21,377 | ₩21,444 | -0.31% | 11.4만 |
|---|
| 2025.12.22 | ₩21,591 | ₩21,591 | ₩21,363 | ₩21,539 | -0.24% | 3.5만 |
|---|
| 2025.12.19 | ₩21,524 | ₩21,551 | ₩21,403 | ₩21,538 | +0.06% | 11.1만 |
|---|
| 2025.12.18 | ₩21,444 | ₩21,538 | ₩21,377 | ₩21,524 | +0.38% | 5.6만 |
|---|
| 2025.12.17 | ₩21,430 | ₩21,466 | ₩21,363 | ₩21,363 | -0.31% | 5만 |
|---|
| 2025.12.16 | ₩21,363 | ₩21,457 | ₩21,363 | ₩21,457 | +0.44% | 3.3만 |
|---|
| 2025.12.15 | ₩21,578 | ₩21,578 | ₩21,336 | ₩21,363 | -0.99% | 4.4만 |
|---|
| 2025.12.12 | ₩21,752 | ₩21,873 | ₩21,672 | ₩21,685 | -0.31% | 3.1만 |
|---|
| 2025.12.11 | ₩21,645 | ₩21,873 | ₩21,645 | ₩21,873 | +1.05% | 5.4만 |
|---|
| 2025.12.10 | ₩21,538 | ₩21,738 | ₩21,538 | ₩21,672 | +0.62% | 3.6만 |
|---|
| 2025.12.09 | ₩21,538 | ₩21,725 | ₩21,511 | ₩21,511 | -0.12% | 3.5만 |
|---|
| 2025.12.08 | ₩21,631 | ₩21,766 | ₩21,471 | ₩21,564 | -0.31% | 5.4만 |
|---|
| 2025.12.05 | ₩21,792 | ₩21,848 | ₩21,618 | ₩21,631 | -0.74% | 4.9만 |
|---|
| 2025.12.04 | ₩21,766 | ₩21,920 | ₩21,766 | ₩21,792 | +0.12% | 3.7만 |
|---|
| 2025.12.03 | ₩21,792 | ₩21,912 | ₩21,792 | ₩21,859 | +0.31% | 3.8만 |
|---|
| 2025.12.02 | ₩21,792 | ₩21,886 | ₩21,792 | ₩21,853 | +0.28% | 5.3만 |
|---|
| 2025.12.01 | ₩21,792 | ₩21,859 | ₩21,725 | ₩21,725 | -0.31% | 4.8만 |
|---|
| 2025.11.28 | ₩21,866 | ₩21,952 | ₩21,712 | ₩21,739 | -0.58% | 5.3만 |
|---|
| 2025.11.26 | ₩21,819 | ₩21,926 | ₩21,685 | ₩21,833 | +0.06% | 2.6만 |
|---|
| 2025.11.25 | ₩21,658 | ₩21,794 | ₩21,658 | ₩21,766 | +0.50% | 1.6만 |
|---|
| 2025.11.24 | ₩21,833 | ₩21,833 | ₩21,614 | ₩21,672 | -0.74% | 2.3만 |
|---|
| 2025.11.21 | ₩21,605 | ₩21,799 | ₩21,605 | ₩21,752 | +0.68% | 2만 |
|---|
| 2025.11.20 | ₩21,685 | ₩21,832 | ₩21,605 | ₩21,685 | 0.00% | 5.5만 |
|---|
| 2025.11.19 | ₩21,578 | ₩21,752 | ₩21,538 | ₩21,658 | +0.37% | 5.9만 |
|---|
| 2025.11.18 | ₩21,618 | ₩21,890 | ₩21,618 | ₩21,631 | +0.06% | 2.5만 |
|---|
| 2025.11.17 | ₩22,061 | ₩22,061 | ₩21,564 | ₩21,658 | -1.82% | 2.6만 |
|---|
| 2025.11.14 | ₩21,900 | ₩22,061 | ₩21,803 | ₩22,034 | +0.61% | 2.9만 |
|---|
| 2025.11.13 | ₩22,181 | ₩22,195 | ₩21,873 | ₩21,886 | -1.33% | 1.9만 |
|---|
| 2025.11.12 | ₩22,423 | ₩22,463 | ₩22,007 | ₩22,168 | -1.14% | 3.5만 |
|---|
| 2025.11.11 | ₩22,423 | ₩22,450 | ₩22,141 | ₩22,289 | -0.60% | 3.2만 |
|---|
| 2025.11.10 | ₩22,356 | ₩22,382 | ₩22,087 | ₩22,369 | +0.06% | 3만 |
|---|
| 2025.11.07 | ₩22,195 | ₩22,235 | ₩21,994 | ₩22,168 | -0.12% | 4.1만 |
|---|
| 2025.11.06 | ₩22,195 | ₩22,546 | ₩22,087 | ₩22,128 | -0.30% | 3.1만 |
|---|
| 2025.11.05 | ₩22,262 | ₩22,436 | ₩22,114 | ₩22,195 | -0.30% | 4.2만 |
|---|
| 2025.11.04 | ₩22,128 | ₩22,371 | ₩22,087 | ₩22,262 | +0.61% | 4만 |
|---|
| 2025.11.03 | ₩22,490 | ₩22,530 | ₩22,208 | ₩22,275 | -0.95% | 3.4만 |
|---|
| 2025.10.31 | ₩22,785 | ₩22,785 | ₩22,313 | ₩22,409 | -1.65% | 7.3만 |
|---|
| 2025.10.30 | ₩22,999 | ₩22,999 | ₩22,577 | ₩22,624 | -1.63% | 3만 |
|---|
| 2025.10.29 | ₩23,120 | ₩23,133 | ₩22,932 | ₩22,973 | -0.64% | 1.6만 |
|---|
| 2025.10.28 | ₩23,120 | ₩23,294 | ₩23,066 | ₩23,066 | -0.23% | 1.9만 |
|---|
| 2025.10.27 | ₩23,214 | ₩23,294 | ₩23,066 | ₩23,066 | -0.64% | 1.9만 |
|---|
| 2025.10.24 | ₩22,973 | ₩23,201 | ₩22,973 | ₩23,040 | +0.29% | 1.5만 |
|---|
| 2025.10.23 | ₩22,999 | ₩23,200 | ₩22,999 | ₩23,026 | +0.12% | 1.8만 |
|---|
| 2025.10.22 | ₩23,040 | ₩23,147 | ₩22,973 | ₩23,067 | +0.12% | 7.1만 |
|---|
| 2025.10.21 | ₩22,932 | ₩23,147 | ₩22,879 | ₩23,066 | +0.58% | 9.2만 |
|---|
| 2025.10.20 | ₩22,812 | ₩23,051 | ₩22,785 | ₩22,838 | +0.12% | 1.9만 |
|---|
| 2025.10.17 | ₩22,704 | ₩22,892 | ₩22,637 | ₩22,664 | -0.18% | 1.4만 |
|---|
| 2025.10.16 | ₩22,825 | ₩22,905 | ₩22,731 | ₩22,731 | -0.41% | 1.4만 |
|---|
| 2025.10.15 | ₩22,798 | ₩22,879 | ₩22,637 | ₩22,731 | -0.29% | 2.2만 |
|---|
| 2025.10.14 | ₩22,664 | ₩22,718 | ₩22,557 | ₩22,637 | -0.12% | 1.1만 |
|---|
| 2025.10.13 | ₩22,624 | ₩22,624 | ₩22,421 | ₩22,610 | -0.06% | 6.8천 |
|---|
| 2025.10.10 | ₩22,905 | ₩22,972 | ₩22,382 | ₩22,436 | -2.05% | 2.3만 |
|---|
