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 | ₩18,615 | ₩18,715 | ₩18,441 | ₩18,695 | +0.43% | 5.9만 |
| 2026.10.08 | ₩18,535 | ₩18,655 | ₩18,321 | ₩18,615 | +0.43% | 8.7만 |
| 2026.10.07 | ₩18,709 | ₩18,963 | ₩18,468 | ₩18,468 | -1.29% | 3.4만 |
| 2026.10.06 | ₩18,561 | ₩18,869 | ₩18,537 | ₩18,762 | +1.08% | 3.7만 |
| 2026.10.05 | ₩18,588 | ₩18,842 | ₩18,495 | ₩18,668 | +0.43% | 7.4만 |
| 2026.10.02 | ₩18,936 | ₩19,096 | ₩18,749 | ₩18,749 | -0.99% | 8.2만 |
| 2026.10.01 | ₩18,722 | ₩18,909 | ₩18,281 | ₩18,897 | +0.94% | 7.5만 |
| 2026.09.30 | ₩18,642 | ₩18,829 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,789 |
| +0.79% |
| 18.3만 |
| 2026.09.29 | ₩18,816 | ₩18,829 | ₩18,481 | ₩18,495 | -1.71% | 4.8만 |
|---|
| 2026.09.28 | ₩18,789 | ₩18,940 | ₩18,630 | ₩18,742 | -0.25% | 3.3만 |
|---|
| 2026.09.25 | ₩18,963 | ₩19,029 | ₩18,856 | ₩18,882 | -0.42% | 3.1만 |
|---|
| 2026.09.24 | ₩18,893 | ₩19,029 | ₩18,816 | ₩19,016 | +0.65% | 2.9만 |
|---|
| 2026.09.23 | ₩19,096 | ₩19,096 | ₩18,802 | ₩18,936 | -0.84% | 4.2만 |
|---|
| 2026.09.22 | ₩19,190 | ₩19,377 | ₩19,116 | ₩19,163 | -0.14% | 9.6만 |
|---|
| 2026.09.21 | ₩19,150 | ₩19,404 | ₩19,139 | ₩19,257 | +0.56% | 6만 |
|---|
| 2026.09.18 | ₩19,217 | ₩19,631 | ₩19,083 | ₩19,136 | -0.42% | 5만 |
|---|
| 2026.09.17 | ₩19,083 | ₩19,371 | ₩19,043 | ₩19,190 | +0.56% | 8만 |
|---|
| 2026.09.16 | ₩18,963 | ₩19,136 | ₩18,869 | ₩18,936 | -0.14% | 14.7만 |
|---|
| 2026.09.15 | ₩19,297 | ₩19,297 | ₩18,548 | ₩18,963 | -1.73% | 17.7만 |
|---|
| 2026.09.14 | ₩19,457 | ₩19,658 | ₩19,457 | ₩19,524 | +0.34% | 5.8만 |
|---|
| 2026.09.11 | ₩19,578 | ₩19,790 | ₩19,417 | ₩19,457 | -0.61% | 3.7만 |
|---|
| 2026.09.10 | ₩19,605 | ₩19,871 | ₩19,524 | ₩19,538 | -0.34% | 8.6만 |
|---|
| 2026.09.09 | ₩19,752 | ₩19,805 | ₩19,538 | ₩19,605 | -0.74% | 6.4만 |
|---|
| 2026.09.08 | ₩19,645 | ₩19,698 | ₩19,551 | ₩19,685 | +0.20% | 2.9만 |
|---|
| 2026.09.04 | ₩19,591 | ₩19,752 | ₩19,471 | ₩19,524 | -0.34% | 3.3만 |
|---|
| 2026.09.03 | ₩19,752 | ₩19,854 | ₩19,551 | ₩19,591 | -0.81% | 2.2만 |
|---|
| 2026.09.02 | ₩19,765 | ₩19,765 | ₩19,591 | ₩19,631 | -0.68% | 5.6만 |
|---|
| 2026.09.01 | ₩19,939 | ₩19,939 | ₩19,658 | ₩19,658 | -1.41% | 3.8만 |
|---|
| 2026.08.31 | ₩19,992 | ₩19,992 | ₩19,733 | ₩19,885 | -0.54% | 2.9만 |
|---|
| 2026.08.28 | ₩20,126 | ₩20,126 | ₩19,832 | ₩19,966 | -0.80% | 1.9만 |
|---|
| 2026.08.27 | ₩19,992 | ₩20,113 | ₩19,992 | ₩20,086 | +0.47% | 2.4만 |
|---|
| 2026.08.26 | ₩20,019 | ₩20,086 | ₩19,992 | ₩19,992 | -0.13% | 3.7만 |
|---|
| 2026.08.25 | ₩20,113 | ₩20,126 | ₩19,966 | ₩20,032 | -0.40% | 10.7만 |
|---|
| 2026.08.24 | ₩19,872 | ₩20,019 | ₩19,872 | ₩19,992 | +0.61% | 4.1만 |
|---|
| 2026.08.21 | ₩19,952 | ₩19,952 | ₩19,725 | ₩19,765 | -0.94% | 9.9만 |
|---|
| 2026.08.20 | ₩20,059 | ₩20,145 | ₩19,952 | ₩19,979 | -0.40% | 5.1만 |
|---|
| 2026.08.19 | ₩20,006 | ₩20,113 | ₩19,845 | ₩20,046 | +0.20% | 3.3만 |
|---|
| 2026.08.18 | ₩20,166 | ₩20,208 | ₩19,899 | ₩19,925 | -1.19% | 4.5만 |
|---|
| 2026.08.17 | ₩20,340 | ₩20,353 | ₩20,193 | ₩20,220 | -0.59% | 2.3만 |
|---|
| 2026.08.14 | ₩20,420 | ₩20,420 | ₩20,313 | ₩20,313 | -0.52% | 1.2만 |
|---|
| 2026.08.13 | ₩20,420 | ₩20,487 | ₩20,327 | ₩20,353 | -0.33% | 1.3만 |
|---|
| 2026.08.12 | ₩20,313 | ₩20,380 | ₩20,273 | ₩20,380 | +0.33% | 2.4만 |
|---|
| 2026.08.11 | ₩20,474 | ₩20,474 | ₩20,266 | ₩20,313 | -0.78% | 1.5만 |
|---|
| 2026.08.10 | ₩20,554 | ₩20,554 | ₩20,313 | ₩20,367 | -0.91% | 2.6만 |
|---|
| 2026.08.07 | ₩20,460 | ₩20,507 | ₩20,300 | ₩20,460 | 0.00% | 2.1만 |
|---|
| 2026.08.06 | ₩20,474 | ₩20,521 | ₩20,407 | ₩20,407 | -0.33% | 1.4만 |
|---|
| 2026.08.05 | ₩20,688 | ₩20,688 | ₩20,501 | ₩20,554 | -0.65% | 2.3만 |
|---|
| 2026.08.04 | ₩20,728 | ₩20,781 | ₩20,607 | ₩20,607 | -0.58% | 3.6만 |
|---|
| 2026.08.03 | ₩20,728 | ₩20,728 | ₩20,541 | ₩20,653 | -0.36% | 2.6만 |
|---|
| 2026.07.31 | ₩20,501 | ₩20,594 | ₩20,407 | ₩20,594 | +0.46% | 6.8만 |
|---|
| 2026.07.30 | ₩20,460 | ₩20,541 | ₩20,340 | ₩20,460 | 0.00% | 2.4만 |
|---|
| 2026.07.29 | ₩20,474 | ₩20,474 | ₩20,313 | ₩20,394 | -0.39% | 1.5만 |
|---|
| 2026.07.28 | ₩20,407 | ₩20,487 | ₩20,363 | ₩20,420 | +0.07% | 1.2만 |
|---|
| 2026.07.27 | ₩20,460 | ₩20,485 | ₩20,340 | ₩20,394 | -0.33% | 1.5만 |
|---|
| 2026.07.24 | ₩20,273 | ₩20,407 | ₩20,273 | ₩20,353 | +0.40% | 4.7만 |
|---|
| 2026.07.23 | ₩20,340 | ₩20,420 | ₩20,287 | ₩20,304 | -0.17% | 1.6만 |
|---|
| 2026.07.22 | ₩20,541 | ₩20,567 | ₩20,407 | ₩20,460 | -0.39% | 3.2만 |
|---|
| 2026.07.21 | ₩20,514 | ₩20,567 | ₩20,460 | ₩20,567 | +0.26% | 1.4만 |
|---|
| 2026.07.20 | ₩20,501 | ₩20,741 | ₩20,501 | ₩20,554 | +0.26% | 2.5만 |
|---|
| 2026.07.17 | ₩20,541 | ₩20,607 | ₩20,434 | ₩20,607 | +0.33% | 1.7만 |
|---|
| 2026.07.16 | ₩20,407 | ₩20,581 | ₩20,407 | ₩20,554 | +0.72% | 6.1만 |
|---|
| 2026.07.15 | ₩20,447 | ₩20,567 | ₩20,447 | ₩20,514 | +0.33% | 2.6만 |
|---|
| 2026.07.14 | ₩20,514 | ₩20,567 | ₩20,447 | ₩20,518 | +0.02% | 2.7만 |
|---|
| 2026.07.13 | ₩20,728 | ₩20,728 | ₩20,447 | ₩20,567 | -0.77% | 2.3만 |
|---|
| 2026.07.10 | ₩20,661 | ₩20,768 | ₩20,581 | ₩20,714 | +0.26% | 2.7만 |
|---|
| 2026.07.09 | ₩20,726 | ₩20,768 | ₩20,661 | ₩20,701 | -0.12% | 2.5만 |
|---|
| 2026.07.08 | ₩20,875 | ₩20,875 | ₩20,661 | ₩20,701 | -0.83% | 2.8만 |
|---|
| 2026.07.07 | ₩20,795 | ₩20,842 | ₩20,714 | ₩20,821 | +0.13% | 2.2만 |
|---|
| 2026.07.06 | ₩20,714 | ₩20,848 | ₩20,714 | ₩20,835 | +0.58% | 1.7만 |
|---|
| 2026.07.02 | ₩20,581 | ₩20,755 | ₩20,554 | ₩20,688 | +0.52% | 4.3만 |
|---|
| 2026.07.01 | ₩20,434 | ₩20,621 | ₩20,434 | ₩20,621 | +0.92% | 3만 |
|---|
| 2026.06.30 | ₩20,501 | ₩20,621 | ₩20,353 | ₩20,514 | +0.07% | 46.9만 |
|---|
| 2026.06.29 | ₩20,353 | ₩20,514 | ₩20,353 | ₩20,407 | +0.26% | 4.6만 |
|---|
| 2026.06.26 | ₩20,340 | ₩20,581 | ₩20,340 | ₩20,353 | +0.07% | 3.3만 |
|---|
| 2026.06.25 | ₩20,701 | ₩20,755 | ₩20,447 | ₩20,447 | -1.23% | 2.3만 |
|---|
| 2026.06.24 | ₩20,581 | ₩20,661 | ₩20,420 | ₩20,648 | +0.32% | 4.2만 |
|---|
| 2026.06.23 | ₩20,674 | ₩20,688 | ₩20,487 | ₩20,594 | -0.39% | 2.7만 |
|---|
| 2026.06.22 | ₩20,955 | ₩20,955 | ₩20,668 | ₩20,674 | -1.34% | 2.2만 |
|---|
| 2026.06.18 | ₩20,992 | ₩20,992 | ₩20,902 | ₩20,935 | -0.27% | 1.3만 |
|---|
| 2026.06.17 | ₩20,902 | ₩21,129 | ₩20,875 | ₩20,902 | 0.00% | 4.2만 |
|---|
| 2026.06.16 | ₩21,062 | ₩21,183 | ₩20,888 | ₩21,062 | 0.00% | 1.6만 |
|---|
| 2026.06.15 | ₩20,955 | ₩20,995 | ₩20,876 | ₩20,995 | +0.19% | 2.3만 |
|---|
| 2026.06.12 | ₩21,049 | ₩21,203 | ₩20,972 | ₩21,129 | +0.38% | 1.8만 |
|---|
| 2026.06.11 | ₩20,982 | ₩21,049 | ₩20,902 | ₩21,049 | +0.32% | 3.5만 |
|---|
| 2026.06.10 | ₩20,902 | ₩20,942 | ₩20,875 | ₩20,902 | 0.00% | 2.3만 |
|---|
| 2026.06.09 | ₩20,862 | ₩20,969 | ₩20,835 | ₩20,939 | +0.37% | 2.9만 |
|---|
| 2026.06.08 | ₩20,915 | ₩21,035 | ₩20,822 | ₩20,969 | +0.26% | 1.5만 |
|---|
| 2026.06.05 | ₩20,969 | ₩20,969 | ₩20,835 | ₩20,969 | 0.00% | 1.1만 |
|---|
| 2026.06.04 | ₩20,969 | ₩21,049 | ₩20,835 | ₩20,995 | +0.13% | 1.1만 |
|---|
| 2026.06.03 | ₩21,022 | ₩21,116 | ₩20,982 | ₩21,062 | +0.19% | 5.9만 |
|---|
| 2026.06.02 | ₩20,928 | ₩21,116 | ₩20,902 | ₩21,116 | +0.89% | 3.3만 |
|---|
| 2026.06.01 | ₩21,049 | ₩21,049 | ₩20,902 | ₩21,009 | -0.19% | 4만 |
|---|
| 2026.05.29 | ₩20,888 | ₩21,062 | ₩20,888 | ₩21,062 | +0.83% | 8.9만 |
|---|
| 2026.05.28 | ₩20,888 | ₩20,928 | ₩20,842 | ₩20,928 | +0.19% | 1만 |
|---|
| 2026.05.27 | ₩20,755 | ₩20,902 | ₩20,741 | ₩20,862 | +0.52% | 6.3만 |
|---|
| 2026.05.26 | ₩20,808 | ₩20,834 | ₩20,755 | ₩20,821 | +0.06% | 2.1만 |
|---|
| 2026.05.22 | ₩20,661 | ₩20,714 | ₩20,594 | ₩20,714 | +0.26% | 2.4만 |
|---|
| 2026.05.21 | ₩20,581 | ₩20,701 | ₩20,460 | ₩20,648 | +0.32% | 3.6만 |
|---|
| 2026.05.20 | ₩20,527 | ₩20,730 | ₩20,514 | ₩20,668 | +0.68% | 2.8만 |
|---|
| 2026.05.19 | ₩20,621 | ₩20,800 | ₩20,541 | ₩20,581 | -0.19% | 6.2만 |
|---|
| 2026.05.18 | ₩20,942 | ₩20,942 | ₩20,741 | ₩20,767 | -0.84% | 1.3만 |
|---|
| 2026.05.15 | ₩20,862 | ₩20,888 | ₩20,768 | ₩20,835 | -0.13% | 1.6만 |
|---|
| 2026.05.14 | ₩21,009 | ₩21,009 | ₩20,955 | ₩20,982 | -0.13% | 3만 |
|---|
| 2026.05.13 | ₩21,089 | ₩21,089 | ₩20,967 | ₩20,998 | -0.43% | 1.8만 |
|---|
| 2026.05.12 | ₩20,982 | ₩21,089 | ₩20,956 | ₩21,089 | +0.51% | 2.1만 |
|---|
| 2026.05.11 | ₩21,102 | ₩21,102 | ₩20,969 | ₩21,102 | 0.00% | 3.1만 |
|---|
| 2026.05.08 | ₩21,116 | ₩21,142 | ₩21,009 | ₩21,102 | -0.06% | 3.1만 |
|---|
| 2026.05.07 | ₩21,089 | ₩21,149 | ₩21,035 | ₩21,102 | +0.06% | 1.5만 |
|---|
| 2026.05.06 | ₩21,116 | ₩21,247 | ₩21,085 | ₩21,089 | -0.13% | 1.1만 |
|---|
| 2026.05.05 | ₩21,022 | ₩21,183 | ₩20,982 | ₩21,116 | +0.45% | 2.2만 |
|---|
| 2026.05.04 | ₩21,035 | ₩21,156 | ₩20,969 | ₩21,089 | +0.25% | 1.9만 |
|---|
| 2026.05.01 | ₩21,009 | ₩21,156 | ₩21,002 | ₩21,062 | +0.25% | 1.8만 |
|---|
| 2026.04.30 | ₩21,009 | ₩21,049 | ₩20,915 | ₩21,035 | +0.13% | 3.3만 |
|---|
| 2026.04.29 | ₩21,142 | ₩21,142 | ₩20,915 | ₩20,915 | -1.08% | 2.6만 |
|---|
| 2026.04.28 | ₩21,263 | ₩21,263 | ₩21,035 | ₩21,142 | -0.57% | 1.4만 |
|---|
| 2026.04.27 | ₩21,356 | ₩21,356 | ₩21,156 | ₩21,263 | -0.44% | 5.7만 |
|---|
| 2026.04.24 | ₩21,356 | ₩21,396 | ₩21,249 | ₩21,356 | 0.00% | 2.4만 |
|---|
| 2026.04.23 | ₩21,330 | ₩21,410 | ₩21,183 | ₩21,276 | -0.25% | 1.4만 |
|---|
| 2026.04.22 | ₩21,316 | ₩21,330 | ₩21,076 | ₩21,330 | +0.06% | 1.1만 |
|---|
| 2026.04.21 | ₩21,209 | ₩21,289 | ₩21,022 | ₩21,249 | +0.19% | 2만 |
|---|
| 2026.04.20 | ₩21,129 | ₩21,303 | ₩21,129 | ₩21,169 | +0.19% | 1.7만 |
|---|
| 2026.04.17 | ₩21,263 | ₩21,303 | ₩21,209 | ₩21,236 | -0.13% | 2만 |
|---|
| 2026.04.16 | ₩21,263 | ₩21,263 | ₩21,116 | ₩21,169 | -0.44% | 7.1천 |
|---|
| 2026.04.15 | ₩21,129 | ₩21,316 | ₩21,062 | ₩21,223 | +0.44% | 1만 |
|---|
| 2026.04.14 | ₩21,223 | ₩21,328 | ₩21,076 | ₩21,209 | -0.06% | 4.3만 |
|---|
| 2026.04.13 | ₩20,955 | ₩21,183 | ₩20,862 | ₩21,183 | +1.08% | 2.3만 |
|---|
| 2026.04.10 | ₩20,888 | ₩21,009 | ₩20,875 | ₩20,955 | +0.32% | 2.5만 |
|---|
| 2026.04.09 | ₩20,835 | ₩20,995 | ₩20,781 | ₩20,942 | +0.51% | 9.9천 |
|---|
| 2026.04.08 | ₩20,915 | ₩21,209 | ₩20,781 | ₩20,902 | -0.06% | 0 |
|---|
| 2026.04.07 | ₩20,567 | ₩20,795 | ₩20,501 | ₩20,728 | +0.78% | 5.6만 |
|---|
| 2026.04.06 | ₩20,594 | ₩20,701 | ₩20,541 | ₩20,661 | +0.32% | 3.1만 |
|---|
| 2026.04.02 | ₩20,434 | ₩20,581 | ₩20,327 | ₩20,541 | +0.52% | 2.8만 |
|---|
| 2026.04.01 | ₩20,380 | ₩20,621 | ₩20,367 | ₩20,454 | +0.36% | 3.1만 |
|---|
| 2026.03.31 | ₩20,534 | ₩20,648 | ₩20,327 | ₩20,367 | -0.81% | 17.3만 |
|---|
| 2026.03.30 | ₩20,634 | ₩20,781 | ₩20,394 | ₩20,527 | -0.52% | 4.1만 |
|---|
| 2026.03.27 | ₩20,768 | ₩20,768 | ₩20,527 | ₩20,634 | -0.64% | 3.6만 |
|---|
| 2026.03.26 | ₩20,862 | ₩20,880 | ₩20,614 | ₩20,701 | -0.77% | 4.7만 |
|---|
| 2026.03.25 | ₩20,928 | ₩20,995 | ₩20,768 | ₩20,848 | -0.38% | 3.8만 |
|---|
| 2026.03.24 | ₩20,708 | ₩20,861 | ₩20,541 | ₩20,674 | -0.16% | 2.6만 |
|---|
| 2026.03.23 | ₩20,827 | ₩20,955 | ₩20,607 | ₩20,711 | -0.56% | 1.6만 |
|---|
| 2026.03.20 | ₩20,862 | ₩20,862 | ₩20,567 | ₩20,688 | -0.83% | 3.2만 |
|---|
| 2026.03.19 | ₩20,995 | ₩21,022 | ₩20,862 | ₩20,902 | -0.45% | 2.2만 |
|---|
| 2026.03.18 | ₩21,315 | ₩21,315 | ₩20,982 | ₩21,009 | -1.44% | 2.6만 |
|---|
| 2026.03.17 | ₩21,009 | ₩21,343 | ₩20,982 | ₩21,156 | +0.70% | 3만 |
|---|
| 2026.03.16 | ₩21,196 | ₩21,209 | ₩20,982 | ₩21,102 | -0.44% | 4.9만 |
|---|
| 2026.03.13 | ₩21,423 | ₩21,543 | ₩21,142 | ₩21,209 | -1.00% | 2.4만 |
|---|
| 2026.03.12 | ₩21,530 | ₩21,557 | ₩21,343 | ₩21,423 | -0.50% | 7.3만 |
|---|
| 2026.03.11 | ₩21,584 | ₩21,651 | ₩21,490 | ₩21,517 | -0.31% | 4만 |
|---|
| 2026.03.10 | ₩21,624 | ₩21,651 | ₩21,490 | ₩21,585 | -0.18% | 1 |
|---|
| 2026.03.09 | ₩21,610 | ₩21,651 | ₩21,410 | ₩21,557 | -0.25% | 1 |
|---|
| 2026.03.06 | ₩21,691 | ₩21,704 | ₩21,570 | ₩21,624 | -0.31% | 1 |
|---|
| 2026.03.05 | ₩21,717 | ₩21,771 | ₩21,624 | ₩21,704 | -0.06% | 1 |
|---|
| 2026.03.04 | ₩21,664 | ₩21,798 | ₩21,523 | ₩21,744 | +0.37% | 1 |
|---|
| 2026.03.03 | ₩21,517 | ₩21,664 | ₩21,343 | ₩21,597 | +0.37% | 1 |
|---|
| 2026.03.02 | ₩21,396 | ₩21,691 | ₩21,396 | ₩21,691 | +1.37% | 1 |
|---|
| 2026.02.27 | ₩21,771 | ₩21,878 | ₩21,437 | ₩21,490 | -1.29% | 1 |
|---|
| 2026.02.26 | ₩21,758 | ₩21,864 | ₩21,744 | ₩21,784 | +0.12% | 3.2만 |
|---|
| 2026.02.25 | ₩21,918 | ₩21,918 | ₩21,771 | ₩21,798 | -0.55% | 1 |
|---|
| 2026.02.24 | ₩21,838 | ₩21,891 | ₩21,824 | ₩21,844 | +0.03% | 1 |
|---|
| 2026.02.23 | ₩21,958 | ₩21,958 | ₩21,838 | ₩21,918 | -0.18% | 1 |
|---|
| 2026.02.20 | ₩21,771 | ₩21,998 | ₩21,744 | ₩21,931 | +0.74% | 2.4만 |
|---|
| 2026.02.19 | ₩21,838 | ₩21,878 | ₩21,731 | ₩21,878 | +0.18% | 6.7만 |
|---|
| 2026.02.18 | ₩21,838 | ₩21,985 | ₩21,744 | ₩21,811 | -0.12% | 2.1만 |
|---|
| 2026.02.17 | ₩21,784 | ₩21,891 | ₩21,728 | ₩21,891 | +0.49% | 2.2만 |
|---|
| 2026.02.13 | ₩21,651 | ₩21,784 | ₩21,610 | ₩21,731 | +0.37% | 2.6만 |
|---|
| 2026.02.12 | ₩21,597 | ₩21,664 | ₩21,584 | ₩21,637 | +0.19% | 2.6만 |
|---|
| 2026.02.11 | ₩21,570 | ₩21,597 | ₩21,509 | ₩21,597 | +0.12% | 1.8만 |
|---|
| 2026.02.10 | ₩21,517 | ₩21,637 | ₩21,490 | ₩21,537 | +0.09% | 8.9천 |
|---|
| 2026.02.09 | ₩21,557 | ₩21,557 | ₩21,463 | ₩21,510 | -0.22% | 2만 |
|---|
| 2026.02.06 | ₩21,584 | ₩21,584 | ₩21,463 | ₩21,490 | -0.43% | 1.6만 |
|---|
| 2026.02.05 | ₩21,597 | ₩21,597 | ₩21,423 | ₩21,463 | -0.62% | 2.7만 |
|---|
| 2026.02.04 | ₩21,570 | ₩21,637 | ₩21,503 | ₩21,570 | 0.00% | 1.9만 |
|---|
| 2026.02.03 | ₩21,664 | ₩21,717 | ₩21,507 | ₩21,624 | -0.19% | 8.9만 |
|---|
| 2026.02.02 | ₩21,704 | ₩21,731 | ₩21,597 | ₩21,664 | -0.18% | 1.2만 |
|---|
| 2026.01.30 | ₩21,771 | ₩21,798 | ₩21,570 | ₩21,704 | -0.31% | 6.6만 |
|---|
| 2026.01.29 | ₩21,824 | ₩21,824 | ₩21,648 | ₩21,771 | -0.25% | 1.4만 |
|---|
| 2026.01.28 | ₩21,865 | ₩21,891 | ₩21,718 | ₩21,824 | -0.18% | 1.3만 |
|---|
| 2026.01.27 | ₩21,771 | ₩21,878 | ₩21,744 | ₩21,865 | +0.43% | 1만 |
|---|
| 2026.01.26 | ₩21,918 | ₩21,931 | ₩21,798 | ₩21,798 | -0.55% | 2.9만 |
|---|
| 2026.01.23 | ₩21,758 | ₩21,865 | ₩21,691 | ₩21,811 | +0.25% | 3.6만 |
|---|
| 2026.01.22 | ₩21,838 | ₩21,865 | ₩21,637 | ₩21,851 | +0.06% | 5.3만 |
|---|
| 2026.01.21 | ₩21,624 | ₩21,811 | ₩21,570 | ₩21,724 | +0.46% | 1.3만 |
|---|
| 2026.01.20 | ₩21,530 | ₩21,637 | ₩21,451 | ₩21,624 | +0.43% | 4.8만 |
|---|
| 2026.01.16 | ₩21,691 | ₩21,824 | ₩21,677 | ₩21,744 | +0.25% | 3.1만 |
|---|
| 2026.01.15 | ₩21,717 | ₩21,851 | ₩21,637 | ₩21,717 | 0.00% | 1.6만 |
|---|
| 2026.01.14 | ₩21,637 | ₩21,731 | ₩21,637 | ₩21,637 | 0.00% | 3.5만 |
|---|
| 2026.01.13 | ₩21,691 | ₩21,731 | ₩21,557 | ₩21,717 | +0.12% | 2.3만 |
|---|
| 2026.01.12 | ₩21,610 | ₩21,717 | ₩21,530 | ₩21,624 | +0.06% | 4.6만 |
|---|
| 2026.01.09 | ₩21,691 | ₩21,717 | ₩21,584 | ₩21,637 | -0.25% | 2.4만 |
|---|
| 2026.01.08 | ₩21,717 | ₩21,717 | ₩21,584 | ₩21,584 | -0.62% | 2.5만 |
|---|
| 2026.01.07 | ₩21,731 | ₩21,731 | ₩21,584 | ₩21,731 | 0.00% | 3만 |
|---|
| 2026.01.06 | ₩21,704 | ₩21,704 | ₩21,477 | ₩21,584 | -0.55% | 1.2만 |
|---|
| 2026.01.05 | ₩21,610 | ₩21,784 | ₩21,610 | ₩21,717 | +0.50% | 9.2만 |
|---|
| 2026.01.02 | ₩21,427 | ₩21,591 | ₩21,396 | ₩21,544 | +0.54% | 3.3만 |
|---|
| 2025.12.31 | ₩21,343 | ₩21,396 | ₩21,316 | ₩21,343 | 0.00% | 4.7만 |
|---|
| 2025.12.30 | ₩21,450 | ₩21,450 | ₩21,316 | ₩21,343 | -0.50% | 4만 |
|---|
| 2025.12.29 | ₩21,477 | ₩21,477 | ₩21,356 | ₩21,450 | -0.12% | 6.7만 |
|---|
| 2025.12.26 | ₩21,450 | ₩21,517 | ₩21,370 | ₩21,477 | +0.12% | 4.6만 |
|---|
| 2025.12.24 | ₩21,463 | ₩21,503 | ₩21,388 | ₩21,503 | +0.19% | 3.4만 |
|---|
| 2025.12.23 | ₩21,450 | ₩21,463 | ₩21,316 | ₩21,383 | -0.31% | 11.4만 |
|---|
| 2025.12.22 | ₩21,530 | ₩21,530 | ₩21,303 | ₩21,478 | -0.24% | 3.5만 |
|---|
| 2025.12.19 | ₩21,463 | ₩21,490 | ₩21,343 | ₩21,477 | +0.06% | 11.1만 |
|---|
| 2025.12.18 | ₩21,383 | ₩21,477 | ₩21,316 | ₩21,463 | +0.38% | 5.6만 |
|---|
| 2025.12.17 | ₩21,370 | ₩21,405 | ₩21,303 | ₩21,303 | -0.31% | 5만 |
|---|
| 2025.12.16 | ₩21,303 | ₩21,396 | ₩21,303 | ₩21,396 | +0.44% | 3.3만 |
|---|
| 2025.12.15 | ₩21,517 | ₩21,517 | ₩21,276 | ₩21,303 | -0.99% | 4.4만 |
|---|
| 2025.12.12 | ₩21,691 | ₩21,811 | ₩21,610 | ₩21,624 | -0.31% | 3.1만 |
|---|
| 2025.12.11 | ₩21,584 | ₩21,811 | ₩21,584 | ₩21,811 | +1.05% | 5.4만 |
|---|
| 2025.12.10 | ₩21,477 | ₩21,677 | ₩21,477 | ₩21,610 | +0.62% | 3.6만 |
|---|
| 2025.12.09 | ₩21,477 | ₩21,664 | ₩21,450 | ₩21,450 | -0.12% | 3.5만 |
|---|
| 2025.12.08 | ₩21,570 | ₩21,704 | ₩21,410 | ₩21,503 | -0.31% | 5.4만 |
|---|
| 2025.12.05 | ₩21,731 | ₩21,786 | ₩21,557 | ₩21,570 | -0.74% | 4.9만 |
|---|
| 2025.12.04 | ₩21,704 | ₩21,858 | ₩21,704 | ₩21,731 | +0.12% | 3.7만 |
|---|
| 2025.12.03 | ₩21,731 | ₩21,850 | ₩21,731 | ₩21,798 | +0.31% | 3.8만 |
|---|
| 2025.12.02 | ₩21,731 | ₩21,824 | ₩21,731 | ₩21,791 | +0.28% | 5.3만 |
|---|
| 2025.12.01 | ₩21,731 | ₩21,798 | ₩21,664 | ₩21,664 | -0.31% | 4.8만 |
|---|
| 2025.11.28 | ₩21,804 | ₩21,890 | ₩21,651 | ₩21,677 | -0.58% | 5.3만 |
|---|
| 2025.11.26 | ₩21,758 | ₩21,865 | ₩21,624 | ₩21,771 | +0.06% | 2.6만 |
|---|
| 2025.11.25 | ₩21,597 | ₩21,732 | ₩21,597 | ₩21,704 | +0.50% | 1.6만 |
|---|
| 2025.11.24 | ₩21,771 | ₩21,771 | ₩21,553 | ₩21,610 | -0.74% | 2.3만 |
|---|
| 2025.11.21 | ₩21,544 | ₩21,737 | ₩21,544 | ₩21,691 | +0.68% | 2만 |
|---|
| 2025.11.20 | ₩21,624 | ₩21,771 | ₩21,544 | ₩21,624 | 0.00% | 5.5만 |
|---|
| 2025.11.19 | ₩21,517 | ₩21,691 | ₩21,477 | ₩21,597 | +0.37% | 5.9만 |
|---|
| 2025.11.18 | ₩21,557 | ₩21,828 | ₩21,557 | ₩21,570 | +0.06% | 2.5만 |
|---|
| 2025.11.17 | ₩21,998 | ₩21,998 | ₩21,503 | ₩21,597 | -1.82% | 2.6만 |
|---|
| 2025.11.14 | ₩21,838 | ₩21,998 | ₩21,741 | ₩21,972 | +0.61% | 2.9만 |
|---|
| 2025.11.13 | ₩22,119 | ₩22,132 | ₩21,811 | ₩21,824 | -1.33% | 1.9만 |
|---|
| 2025.11.12 | ₩22,359 | ₩22,399 | ₩21,945 | ₩22,105 | -1.14% | 3.5만 |
|---|
| 2025.11.11 | ₩22,359 | ₩22,386 | ₩22,078 | ₩22,226 | -0.60% | 3.2만 |
|---|
| 2025.11.10 | ₩22,292 | ₩22,319 | ₩22,025 | ₩22,306 | +0.06% | 3만 |
|---|
| 2025.11.07 | ₩22,132 | ₩22,172 | ₩21,931 | ₩22,105 | -0.12% | 4.1만 |
|---|
| 2025.11.06 | ₩22,132 | ₩22,482 | ₩22,025 | ₩22,065 | -0.30% | 3.1만 |
|---|
| 2025.11.05 | ₩22,199 | ₩22,373 | ₩22,052 | ₩22,132 | -0.30% | 4.2만 |
|---|
| 2025.11.04 | ₩22,065 | ₩22,308 | ₩22,025 | ₩22,199 | +0.61% | 4만 |
|---|
| 2025.11.03 | ₩22,426 | ₩22,466 | ₩22,145 | ₩22,212 | -0.95% | 3.4만 |
|---|
| 2025.10.31 | ₩22,720 | ₩22,720 | ₩22,250 | ₩22,346 | -1.65% | 7.3만 |
|---|
| 2025.10.30 | ₩22,934 | ₩22,934 | ₩22,513 | ₩22,560 | -1.63% | 3만 |
|---|
| 2025.10.29 | ₩23,055 | ₩23,068 | ₩22,867 | ₩22,908 | -0.64% | 1.6만 |
|---|
| 2025.10.28 | ₩23,055 | ₩23,229 | ₩23,001 | ₩23,001 | -0.23% | 1.9만 |
|---|
| 2025.10.27 | ₩23,148 | ₩23,229 | ₩23,001 | ₩23,001 | -0.64% | 1.9만 |
|---|
| 2025.10.24 | ₩22,908 | ₩23,135 | ₩22,908 | ₩22,974 | +0.29% | 1.5만 |
|---|
| 2025.10.23 | ₩22,934 | ₩23,135 | ₩22,934 | ₩22,961 | +0.12% | 1.8만 |
|---|
| 2025.10.22 | ₩22,974 | ₩23,081 | ₩22,908 | ₩23,001 | +0.12% | 7.1만 |
|---|
| 2025.10.21 | ₩22,867 | ₩23,081 | ₩22,814 | ₩23,001 | +0.58% | 9.2만 |
|---|
| 2025.10.20 | ₩22,747 | ₩22,986 | ₩22,720 | ₩22,774 | +0.12% | 1.9만 |
|---|
| 2025.10.17 | ₩22,640 | ₩22,827 | ₩22,573 | ₩22,600 | -0.18% | 1.4만 |
|---|
| 2025.10.16 | ₩22,761 | ₩22,841 | ₩22,667 | ₩22,667 | -0.41% | 1.4만 |
|---|
| 2025.10.15 | ₩22,734 | ₩22,814 | ₩22,573 | ₩22,667 | -0.29% | 2.2만 |
|---|
| 2025.10.14 | ₩22,600 | ₩22,653 | ₩22,493 | ₩22,573 | -0.12% | 1.1만 |
|---|
| 2025.10.13 | ₩22,560 | ₩22,560 | ₩22,357 | ₩22,547 | -0.06% | 6.8천 |
|---|
| 2025.10.10 | ₩22,841 | ₩22,907 | ₩22,319 | ₩22,373 | -2.05% | 2.3만 |
|---|
