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 | ₩18,643 | ₩19,018 | ₩18,375 | ₩18,750 | +0.58% | 29.1만 |
| 2026.09.28–2026.10.02 | ₩18,844 | ₩19,152 | ₩18,334 | ₩18,804 | -0.21% | 42.1만 |
| 2026.09.21–2026.09.25 | ₩19,206 | ₩19,461 | ₩18,857 | ₩18,938 | -1.40% | 25.8만 |
| 2026.09.14–2026.09.18 | ₩19,515 | ₩19,716 | ₩18,603 | ₩19,193 | -1.65% | 51.3만 |
| 2026.09.08–2026.09.11 | ₩19,702 | ₩19,929 | ₩19,474 | ₩19,515 | -0.95% | 21.5만 |
| 2026.08.31–2026.09.04 | ₩20,051 | ₩20,051 | ₩19,528 | ₩19,582 | -2.34% | 17.7만 |
| 2026.08.24–2026.08.28 | ₩19,930 | ₩20,185 | ₩19,890 | ₩20,024 | +0.47% | 22.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,400 |
| ₩20,413 |
| ₩19,783 |
| ₩19,823 |
| -2.83% |
| 25.1만 |
| 2026.08.10–2026.08.14 | ₩20,614 | ₩20,614 | ₩20,326 | ₩20,373 | -1.17% | 9.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩20,789 | ₩20,842 | ₩20,360 | ₩20,521 | -1.29% | 12.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩20,521 | ₩20,655 | ₩20,373 | ₩20,655 | +0.65% | 13.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,561 | ₩20,802 | ₩20,333 | ₩20,413 | -0.72% | 13.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩20,789 | ₩20,789 | ₩20,467 | ₩20,668 | -0.58% | 15.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩20,775 | ₩20,936 | ₩20,641 | ₩20,775 | 0.00% | 11.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩20,413 | ₩20,816 | ₩20,413 | ₩20,749 | +1.64% | 58.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩21,017 | ₩21,017 | ₩20,400 | ₩20,413 | -2.87% | 14.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,017 | ₩21,245 | ₩20,936 | ₩20,997 | -0.10% | 9.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩20,977 | ₩21,266 | ₩20,883 | ₩21,191 | +1.02% | 12만 |
|---|
| 2026.06.01–2026.06.05 | ₩21,111 | ₩21,178 | ₩20,896 | ₩21,030 | -0.38% | 15.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,869 | ₩21,124 | ₩20,802 | ₩21,124 | +1.22% | 18.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,003 | ₩21,003 | ₩20,521 | ₩20,775 | -1.09% | 16.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩21,164 | ₩21,164 | ₩20,829 | ₩20,896 | -1.27% | 11.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩21,097 | ₩21,309 | ₩21,030 | ₩21,164 | +0.32% | 9.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩21,419 | ₩21,419 | ₩20,977 | ₩21,124 | -1.38% | 14.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩21,191 | ₩21,473 | ₩21,084 | ₩21,419 | +1.08% | 8.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩21,017 | ₩21,391 | ₩20,923 | ₩21,298 | +1.34% | 10.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩20,655 | ₩21,272 | ₩20,561 | ₩21,017 | +1.75% | 12.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩20,695 | ₩20,842 | ₩20,386 | ₩20,601 | -0.45% | 27.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩20,888 | ₩21,057 | ₩20,588 | ₩20,695 | -0.92% | 16.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩21,258 | ₩21,406 | ₩20,628 | ₩20,749 | -2.40% | 16만 |
|---|
| 2026.03.09–2026.03.13 | ₩21,674 | ₩21,714 | ₩21,205 | ₩21,272 | -1.86% | 13.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩21,459 | ₩21,862 | ₩21,406 | ₩21,687 | +1.06% | 5 |
|---|
| 2026.02.23–2026.02.27 | ₩22,023 | ₩22,023 | ₩21,500 | ₩21,553 | -2.13% | 3.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩21,848 | ₩22,063 | ₩21,792 | ₩21,996 | +0.68% | 13.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩21,620 | ₩21,848 | ₩21,526 | ₩21,795 | +0.81% | 9.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩21,768 | ₩21,795 | ₩21,486 | ₩21,553 | -0.99% | 16.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩21,982 | ₩21,996 | ₩21,634 | ₩21,768 | -0.98% | 13.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩21,593 | ₩21,929 | ₩21,514 | ₩21,875 | +1.30% | 15만 |
|---|
| 2026.01.12–2026.01.16 | ₩21,674 | ₩21,915 | ₩21,593 | ₩21,808 | +0.62% | 15.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩21,674 | ₩21,848 | ₩21,540 | ₩21,701 | +0.12% | 18.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩21,540 | ₩21,654 | ₩21,379 | ₩21,607 | +0.31% | 18.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩21,593 | ₩21,593 | ₩21,365 | ₩21,540 | -0.25% | 22.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩21,580 | ₩21,580 | ₩21,339 | ₩21,540 | -0.19% | 29.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩21,634 | ₩21,875 | ₩21,473 | ₩21,687 | +0.25% | 21.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩21,795 | ₩21,922 | ₩21,620 | ₩21,634 | -0.74% | 22.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩21,835 | ₩21,954 | ₩21,616 | ₩21,741 | -0.43% | 11.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,063 | ₩22,063 | ₩21,540 | ₩21,754 | -1.40% | 18.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,358 | ₩22,465 | ₩21,805 | ₩22,036 | -1.44% | 14.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,492 | ₩22,548 | ₩21,996 | ₩22,170 | -1.43% | 18.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,216 | ₩23,297 | ₩22,316 | ₩22,412 | -3.47% | 15.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,814 | ₩23,203 | ₩22,787 | ₩23,042 | +1.00% | 21.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩22,626 | ₩22,908 | ₩22,423 | ₩22,666 | +0.18% | 6.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩22,908 | ₩22,975 | ₩22,385 | ₩22,438 | -2.05% | 2.3만 |
|---|
