시장 데이터를 불러오는 중
Public Storage Depositary Shares Each Representing 1/1,000 of a 4.100% Cumulative Preferred Share of Beneficial Interest, Series S · PSA-PS · 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 | ₩19,109 | ₩19,418 | ₩18,975 | ₩19,243 | +0.70% | 17.5만 |
| 2026.09.28–2026.10.02 | ₩19,672 | ₩19,920 | ₩19,123 | ₩19,176 | -2.52% | 15.4만 |
| 2026.09.21–2026.09.25 | ₩19,659 | ₩20,100 | ₩19,471 | ₩19,671 | +0.06% | 19.8만 |
| 2026.09.14–2026.09.18 | ₩19,994 | ₩20,181 | ₩19,351 | ₩19,753 | -1.21% | 15.3만 |
| 2026.09.08–2026.09.11 | ₩20,128 | ₩20,517 | ₩19,954 | ₩19,954 | -0.87% | 8.3만 |
| 2026.08.31–2026.09.04 | ₩20,584 | ₩20,826 | ₩20,048 | ₩20,133 | -2.19% | 6.2만 |
| 2026.08.24–2026.08.28 | ₩20,531 | ₩20,946 | ₩20,450 | ₩20,678 | +0.72% | 6.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,906 |
| ₩20,973 |
| ₩20,437 |
| ₩20,437 |
| -2.25% |
| 6.9만 |
| 2026.08.10–2026.08.14 | ₩20,986 | ₩21,255 | ₩20,891 | ₩20,960 | -0.13% | 4.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩21,107 | ₩21,295 | ₩20,946 | ₩21,027 | -0.38% | 6.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩21,013 | ₩21,094 | ₩20,826 | ₩21,080 | +0.32% | 11.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩21,201 | ₩21,201 | ₩20,859 | ₩20,946 | -1.20% | 9.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩21,147 | ₩21,308 | ₩20,973 | ₩21,013 | -0.63% | 12.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩21,362 | ₩21,577 | ₩21,174 | ₩21,201 | -0.75% | 8.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩21,000 | ₩21,308 | ₩20,893 | ₩21,308 | +1.47% | 23.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩21,483 | ₩21,496 | ₩20,906 | ₩20,906 | -2.68% | 21.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,308 | ₩21,590 | ₩21,308 | ₩21,416 | +0.50% | 14.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩21,322 | ₩21,550 | ₩21,295 | ₩21,550 | +1.07% | 11.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩21,322 | ₩21,456 | ₩21,214 | ₩21,322 | 0.00% | 8.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩21,349 | ₩21,483 | ₩21,288 | ₩21,322 | -0.13% | 10.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,442 | ₩21,442 | ₩21,027 | ₩21,202 | -1.12% | 21.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩21,670 | ₩21,724 | ₩21,349 | ₩21,349 | -1.49% | 5.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩21,670 | ₩21,711 | ₩21,563 | ₩21,670 | 0.00% | 5.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩21,831 | ₩21,885 | ₩21,509 | ₩21,644 | -0.86% | 5.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩21,550 | ₩21,872 | ₩21,550 | ₩21,831 | +1.31% | 8.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩21,349 | ₩21,751 | ₩21,349 | ₩21,630 | +1.32% | 11.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩21,134 | ₩21,536 | ₩21,080 | ₩21,429 | +1.40% | 8만 |
|---|
| 2026.03.30–2026.04.02 | ₩21,121 | ₩21,295 | ₩20,919 | ₩21,080 | -0.19% | 33.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩21,308 | ₩21,429 | ₩20,986 | ₩21,067 | -1.13% | 19.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩21,617 | ₩21,710 | ₩21,121 | ₩21,248 | -1.71% | 13.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩22,019 | ₩22,100 | ₩21,724 | ₩21,825 | -0.88% | 6.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩21,979 | ₩22,234 | ₩21,925 | ₩22,059 | +0.37% | 130 |
|---|
| 2026.02.23–2026.02.27 | ₩22,341 | ₩22,395 | ₩22,006 | ₩22,032 | -1.38% | 3.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩22,234 | ₩22,528 | ₩22,100 | ₩22,354 | +0.54% | 10.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩22,019 | ₩22,234 | ₩21,872 | ₩22,193 | +0.79% | 9.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩22,126 | ₩22,354 | ₩21,751 | ₩21,979 | -0.67% | 13.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩22,327 | ₩22,421 | ₩22,126 | ₩22,260 | -0.30% | 12.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩22,059 | ₩22,327 | ₩22,019 | ₩22,281 | +1.00% | 11.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩22,073 | ₩22,368 | ₩22,019 | ₩22,287 | +0.97% | 11.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩22,126 | ₩22,274 | ₩21,926 | ₩22,086 | -0.18% | 9.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩21,885 | ₩22,126 | ₩21,684 | ₩22,126 | +1.10% | 14.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,019 | ₩22,019 | ₩21,709 | ₩21,898 | -0.55% | 13.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,126 | ₩22,126 | ₩21,791 | ₩21,992 | -0.61% | 15.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩22,180 | ₩22,435 | ₩21,925 | ₩22,274 | +0.42% | 39.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩22,126 | ₩22,322 | ₩22,126 | ₩22,217 | +0.41% | 10.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩22,301 | ₩22,462 | ₩22,113 | ₩22,207 | -0.42% | 9.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,529 | ₩22,529 | ₩21,965 | ₩22,167 | -1.61% | 9.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,918 | ₩22,958 | ₩22,354 | ₩22,503 | -1.81% | 6.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,837 | ₩23,052 | ₩22,569 | ₩22,703 | -0.59% | 9.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,454 | ₩23,655 | ₩22,864 | ₩22,931 | -2.23% | 7.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩23,534 | ₩23,695 | ₩23,329 | ₩23,508 | -0.11% | 5.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩23,400 | ₩23,575 | ₩23,199 | ₩23,373 | -0.11% | 3.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩23,628 | ₩23,736 | ₩23,199 | ₩23,266 | -1.53% | 2.4만 |
|---|
