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 | ₩18,641 | ₩19,016 | ₩18,373 | ₩18,748 | +0.58% | 29.1만 |
| 2026.09.28–2026.10.02 | ₩18,842 | ₩19,150 | ₩18,332 | ₩18,802 | -0.21% | 42.1만 |
| 2026.09.21–2026.09.25 | ₩19,204 | ₩19,459 | ₩18,855 | ₩18,936 | -1.40% | 25.8만 |
| 2026.09.14–2026.09.18 | ₩19,513 | ₩19,714 | ₩18,601 | ₩19,191 | -1.65% | 51.3만 |
| 2026.09.08–2026.09.11 | ₩19,700 | ₩19,927 | ₩19,472 | ₩19,513 | -0.95% | 21.5만 |
| 2026.08.31–2026.09.04 | ₩20,049 | ₩20,049 | ₩19,526 | ₩19,580 | -2.34% | 17.7만 |
| 2026.08.24–2026.08.28 | ₩19,928 | ₩20,183 | ₩19,888 | ₩20,022 | +0.47% | 22.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,398 |
| ₩20,411 |
| ₩19,781 |
| ₩19,821 |
| -2.83% |
| 25.1만 |
| 2026.08.10–2026.08.14 | ₩20,612 | ₩20,612 | ₩20,324 | ₩20,371 | -1.17% | 9.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩20,787 | ₩20,840 | ₩20,357 | ₩20,518 | -1.29% | 12.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩20,518 | ₩20,652 | ₩20,371 | ₩20,652 | +0.65% | 13.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,559 | ₩20,800 | ₩20,331 | ₩20,411 | -0.72% | 13.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩20,787 | ₩20,787 | ₩20,465 | ₩20,666 | -0.58% | 15.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩20,773 | ₩20,934 | ₩20,639 | ₩20,773 | 0.00% | 11.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩20,411 | ₩20,813 | ₩20,411 | ₩20,746 | +1.64% | 58.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩21,015 | ₩21,015 | ₩20,398 | ₩20,411 | -2.87% | 14.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,015 | ₩21,243 | ₩20,934 | ₩20,994 | -0.10% | 9.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩20,974 | ₩21,263 | ₩20,881 | ₩21,189 | +1.02% | 12만 |
|---|
| 2026.06.01–2026.06.05 | ₩21,108 | ₩21,175 | ₩20,894 | ₩21,028 | -0.38% | 15.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,867 | ₩21,122 | ₩20,800 | ₩21,122 | +1.22% | 18.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,001 | ₩21,001 | ₩20,518 | ₩20,773 | -1.09% | 16.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩21,162 | ₩21,162 | ₩20,827 | ₩20,894 | -1.27% | 11.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩21,095 | ₩21,307 | ₩21,028 | ₩21,162 | +0.32% | 9.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩21,417 | ₩21,417 | ₩20,974 | ₩21,122 | -1.38% | 14.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩21,189 | ₩21,471 | ₩21,082 | ₩21,417 | +1.08% | 8.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩21,015 | ₩21,388 | ₩20,921 | ₩21,296 | +1.34% | 10.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩20,652 | ₩21,269 | ₩20,559 | ₩21,015 | +1.75% | 12.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩20,693 | ₩20,840 | ₩20,384 | ₩20,599 | -0.45% | 27.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩20,886 | ₩21,055 | ₩20,585 | ₩20,693 | -0.92% | 16.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩21,256 | ₩21,403 | ₩20,626 | ₩20,746 | -2.40% | 16만 |
|---|
| 2026.03.09–2026.03.13 | ₩21,672 | ₩21,712 | ₩21,202 | ₩21,269 | -1.86% | 13.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩21,457 | ₩21,859 | ₩21,403 | ₩21,685 | +1.06% | 5 |
|---|
| 2026.02.23–2026.02.27 | ₩22,020 | ₩22,020 | ₩21,497 | ₩21,551 | -2.13% | 3.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩21,846 | ₩22,061 | ₩21,790 | ₩21,994 | +0.68% | 13.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩21,618 | ₩21,846 | ₩21,524 | ₩21,792 | +0.81% | 9.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩21,766 | ₩21,792 | ₩21,484 | ₩21,551 | -0.99% | 16.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩21,980 | ₩21,994 | ₩21,631 | ₩21,766 | -0.98% | 13.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩21,591 | ₩21,926 | ₩21,511 | ₩21,873 | +1.30% | 15만 |
|---|
| 2026.01.12–2026.01.16 | ₩21,672 | ₩21,913 | ₩21,591 | ₩21,806 | +0.62% | 15.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩21,672 | ₩21,846 | ₩21,538 | ₩21,699 | +0.12% | 18.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩21,538 | ₩21,652 | ₩21,377 | ₩21,605 | +0.31% | 18.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩21,591 | ₩21,591 | ₩21,363 | ₩21,538 | -0.25% | 22.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩21,578 | ₩21,578 | ₩21,336 | ₩21,538 | -0.19% | 29.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩21,631 | ₩21,873 | ₩21,471 | ₩21,685 | +0.25% | 21.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩21,792 | ₩21,920 | ₩21,618 | ₩21,631 | -0.74% | 22.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩21,833 | ₩21,952 | ₩21,614 | ₩21,739 | -0.43% | 11.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,061 | ₩22,061 | ₩21,538 | ₩21,752 | -1.40% | 18.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,356 | ₩22,463 | ₩21,803 | ₩22,034 | -1.44% | 14.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,490 | ₩22,546 | ₩21,994 | ₩22,168 | -1.43% | 18.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,214 | ₩23,294 | ₩22,313 | ₩22,409 | -3.47% | 15.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,812 | ₩23,201 | ₩22,785 | ₩23,040 | +1.00% | 21.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩22,624 | ₩22,905 | ₩22,421 | ₩22,664 | +0.18% | 6.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩22,905 | ₩22,972 | ₩22,382 | ₩22,436 | -2.05% | 2.3만 |
|---|
