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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,109 | ₩19,269 | ₩19,042 | ₩19,229 | +0.63% | 1.4만 |
| 2026.10.08 | ₩19,001 | ₩19,189 | ₩18,995 | ₩19,189 | +0.99% | 2.3만 |
| 2026.10.07 | ₩19,283 | ₩19,283 | ₩19,001 | ₩19,001 | -1.46% | 4.1만 |
| 2026.10.06 | ₩19,363 | ₩19,403 | ₩19,216 | ₩19,377 | +0.07% | 4.1만 |
| 2026.10.05 | ₩19,095 | ₩19,363 | ₩18,961 | ₩19,363 | +1.40% | 5.7만 |
| 2026.10.02 | ₩19,618 | ₩19,906 | ₩19,162 | ₩19,162 | -2.32% | 6.8만 |
| 2026.10.01 | ₩19,564 | ₩19,678 | ₩19,404 | ₩19,618 | +0.27% | 2.4만 |
| 2026.09.30 | ₩19,430 | ₩19,792 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,792 |
| +1.86% |
| 3.7만 |
| 2026.09.29 | ₩19,524 | ₩19,524 | ₩19,162 | ₩19,283 | -1.24% | 1.6만 |
|---|
| 2026.09.28 | ₩19,658 | ₩19,662 | ₩19,430 | ₩19,457 | -1.02% | 8.9천 |
|---|
| 2026.09.25 | ₩19,631 | ₩19,792 | ₩19,457 | ₩19,657 | +0.13% | 3.6만 |
|---|
| 2026.09.24 | ₩19,591 | ₩19,752 | ₩19,524 | ₩19,578 | -0.07% | 2.1만 |
|---|
| 2026.09.23 | ₩19,872 | ₩19,872 | ₩19,551 | ₩19,551 | -1.62% | 1.5만 |
|---|
| 2026.09.22 | ₩19,779 | ₩20,086 | ₩19,779 | ₩19,872 | +0.47% | 6.9만 |
|---|
| 2026.09.21 | ₩19,645 | ₩20,020 | ₩19,551 | ₩19,779 | +0.68% | 5.8만 |
|---|
| 2026.09.18 | ₩19,578 | ₩19,752 | ₩19,578 | ₩19,738 | +0.82% | 2.1만 |
|---|
| 2026.09.17 | ₩19,658 | ₩19,812 | ₩19,658 | ₩19,704 | +0.23% | 2.1만 |
|---|
| 2026.09.16 | ₩19,551 | ₩19,712 | ₩19,337 | ₩19,598 | +0.24% | 6.2만 |
|---|
| 2026.09.15 | ₩19,658 | ₩19,805 | ₩19,350 | ₩19,591 | -0.34% | 2.5만 |
|---|
| 2026.09.14 | ₩19,980 | ₩20,166 | ₩19,980 | ₩20,100 | +0.60% | 2.4만 |
|---|
| 2026.09.11 | ₩20,141 | ₩20,317 | ₩19,939 | ₩19,939 | -1.00% | 1.9만 |
|---|
| 2026.09.10 | ₩20,087 | ₩20,141 | ₩20,020 | ₩20,141 | +0.27% | 2만 |
|---|
| 2026.09.09 | ₩20,275 | ₩20,328 | ₩20,167 | ₩20,167 | -0.53% | 2.6만 |
|---|
| 2026.09.08 | ₩20,114 | ₩20,502 | ₩20,114 | ₩20,328 | +1.07% | 1.8만 |
|---|
| 2026.09.04 | ₩20,100 | ₩20,194 | ₩20,033 | ₩20,119 | +0.09% | 7.5천 |
|---|
| 2026.09.03 | ₩20,275 | ₩20,368 | ₩20,114 | ₩20,114 | -0.79% | 1.3만 |
|---|
| 2026.09.02 | ₩20,275 | ₩20,811 | ₩20,167 | ₩20,234 | -0.20% | 4.9천 |
|---|
| 2026.09.01 | ₩20,757 | ₩20,757 | ₩20,315 | ₩20,379 | -1.82% | 6.9천 |
|---|
| 2026.08.31 | ₩20,569 | ₩20,757 | ₩20,355 | ₩20,677 | +0.52% | 3만 |
|---|
| 2026.08.28 | ₩20,569 | ₩20,851 | ₩20,516 | ₩20,663 | +0.46% | 1.2만 |
|---|
| 2026.08.27 | ₩20,797 | ₩20,797 | ₩20,623 | ₩20,744 | -0.26% | 3.6천 |
|---|
| 2026.08.26 | ₩20,543 | ₩20,890 | ₩20,498 | ₩20,663 | +0.59% | 6.9천 |
|---|
| 2026.08.25 | ₩20,583 | ₩20,931 | ₩20,583 | ₩20,636 | +0.26% | 2.6만 |
|---|
| 2026.08.24 | ₩20,516 | ₩20,610 | ₩20,435 | ₩20,462 | -0.26% | 1.2만 |
|---|
| 2026.08.21 | ₩20,703 | ₩20,703 | ₩20,422 | ₩20,422 | -1.36% | 2.5만 |
|---|
| 2026.08.20 | ₩20,569 | ₩20,677 | ₩20,540 | ₩20,610 | +0.20% | 6.8천 |
|---|
| 2026.08.19 | ₩20,596 | ₩20,744 | ₩20,543 | ₩20,650 | +0.26% | 1.4만 |
|---|
| 2026.08.18 | ₩20,770 | ₩20,857 | ₩20,476 | ₩20,494 | -1.33% | 9.5천 |
|---|
| 2026.08.17 | ₩20,891 | ₩20,958 | ₩20,770 | ₩20,770 | -0.58% | 1.4만 |
|---|
| 2026.08.14 | ₩20,878 | ₩20,965 | ₩20,878 | ₩20,945 | +0.32% | 3.3천 |
|---|
| 2026.08.13 | ₩20,971 | ₩21,065 | ₩20,876 | ₩20,904 | -0.32% | 9.1천 |
|---|
| 2026.08.12 | ₩21,052 | ₩21,052 | ₩20,918 | ₩20,918 | -0.64% | 1.5만 |
|---|
| 2026.08.11 | ₩21,025 | ₩21,239 | ₩20,878 | ₩20,918 | -0.51% | 1.2만 |
|---|
| 2026.08.10 | ₩20,971 | ₩20,985 | ₩20,918 | ₩20,931 | -0.19% | 6.9천 |
|---|
| 2026.08.07 | ₩21,146 | ₩21,146 | ₩20,931 | ₩21,012 | -0.63% | 9.4천 |
|---|
| 2026.08.06 | ₩21,172 | ₩21,172 | ₩20,971 | ₩20,971 | -0.95% | 1.1만 |
|---|
| 2026.08.05 | ₩21,280 | ₩21,280 | ₩21,092 | ₩21,105 | -0.82% | 2만 |
|---|
| 2026.08.04 | ₩21,226 | ₩21,226 | ₩21,172 | ₩21,172 | -0.25% | 9.8천 |
|---|
| 2026.08.03 | ₩21,092 | ₩21,198 | ₩20,971 | ₩21,186 | +0.44% | 1만 |
|---|
| 2026.07.31 | ₩21,038 | ₩21,079 | ₩20,913 | ₩21,065 | +0.13% | 4만 |
|---|
| 2026.07.30 | ₩21,012 | ₩21,012 | ₩20,918 | ₩20,964 | -0.23% | 9.4천 |
|---|
| 2026.07.29 | ₩21,025 | ₩21,025 | ₩20,811 | ₩20,958 | -0.32% | 4.6만 |
|---|
| 2026.07.28 | ₩20,945 | ₩21,050 | ₩20,945 | ₩20,998 | +0.26% | 6천 |
|---|
| 2026.07.27 | ₩20,998 | ₩21,065 | ₩20,878 | ₩20,938 | -0.29% | 1.3만 |
|---|
| 2026.07.24 | ₩20,998 | ₩21,012 | ₩20,864 | ₩20,931 | -0.32% | 5.9만 |
|---|
| 2026.07.23 | ₩20,864 | ₩21,012 | ₩20,844 | ₩20,851 | -0.06% | 1.4만 |
|---|
| 2026.07.22 | ₩21,038 | ₩21,038 | ₩20,985 | ₩20,985 | -0.25% | 8.1천 |
|---|
| 2026.07.21 | ₩21,038 | ₩21,079 | ₩21,038 | ₩21,065 | +0.13% | 8.5천 |
|---|
| 2026.07.20 | ₩21,186 | ₩21,186 | ₩21,025 | ₩21,038 | -0.70% | 8.8천 |
|---|
| 2026.07.17 | ₩21,072 | ₩21,172 | ₩20,998 | ₩20,998 | -0.35% | 3.1천 |
|---|
| 2026.07.16 | ₩21,186 | ₩21,186 | ₩21,012 | ₩21,132 | -0.25% | 3.6만 |
|---|
| 2026.07.15 | ₩21,065 | ₩21,199 | ₩21,065 | ₩21,132 | +0.32% | 1.2만 |
|---|
| 2026.07.14 | ₩21,025 | ₩21,172 | ₩20,998 | ₩21,159 | +0.64% | 3.1만 |
|---|
| 2026.07.13 | ₩21,132 | ₩21,293 | ₩20,958 | ₩21,132 | 0.00% | 4.2만 |
|---|
| 2026.07.10 | ₩21,373 | ₩21,373 | ₩21,159 | ₩21,186 | -0.88% | 1.3만 |
|---|
| 2026.07.09 | ₩21,467 | ₩21,467 | ₩21,266 | ₩21,333 | -0.62% | 1.4만 |
|---|
| 2026.07.08 | ₩21,293 | ₩21,507 | ₩21,293 | ₩21,467 | +0.82% | 2.6만 |
|---|
| 2026.07.07 | ₩21,293 | ₩21,561 | ₩21,293 | ₩21,507 | +1.01% | 2.8만 |
|---|
| 2026.07.06 | ₩21,347 | ₩21,427 | ₩21,186 | ₩21,427 | +0.38% | 5천 |
|---|
| 2026.07.02 | ₩21,213 | ₩21,293 | ₩21,119 | ₩21,293 | +0.38% | 1.4만 |
|---|
| 2026.07.01 | ₩20,958 | ₩21,172 | ₩20,958 | ₩21,172 | +1.02% | 1.7만 |
|---|
| 2026.06.30 | ₩20,945 | ₩21,212 | ₩20,878 | ₩20,958 | +0.06% | 17.1만 |
|---|
| 2026.06.29 | ₩20,985 | ₩21,105 | ₩20,904 | ₩21,012 | +0.13% | 3.5만 |
|---|
| 2026.06.26 | ₩20,985 | ₩21,005 | ₩20,891 | ₩20,891 | -0.45% | 1.4만 |
|---|
| 2026.06.25 | ₩21,293 | ₩21,329 | ₩20,985 | ₩20,985 | -1.45% | 2.1만 |
|---|
| 2026.06.24 | ₩21,400 | ₩21,400 | ₩21,079 | ₩21,132 | -1.25% | 7.5만 |
|---|
| 2026.06.23 | ₩21,239 | ₩21,481 | ₩21,199 | ₩21,226 | -0.06% | 9만 |
|---|
| 2026.06.22 | ₩21,467 | ₩21,467 | ₩21,146 | ₩21,253 | -1.00% | 1.7만 |
|---|
| 2026.06.18 | ₩21,481 | ₩21,574 | ₩21,400 | ₩21,400 | -0.37% | 3.7만 |
|---|
| 2026.06.17 | ₩21,387 | ₩21,487 | ₩21,387 | ₩21,434 | +0.22% | 5만 |
|---|
| 2026.06.16 | ₩21,333 | ₩21,414 | ₩21,333 | ₩21,400 | +0.31% | 1.9만 |
|---|
| 2026.06.15 | ₩21,293 | ₩21,440 | ₩21,293 | ₩21,387 | +0.44% | 4.1만 |
|---|
| 2026.06.12 | ₩21,534 | ₩21,534 | ₩21,387 | ₩21,534 | 0.00% | 2.1만 |
|---|
| 2026.06.11 | ₩21,306 | ₩21,454 | ₩21,306 | ₩21,454 | +0.69% | 9천 |
|---|
| 2026.06.10 | ₩21,333 | ₩21,367 | ₩21,293 | ₩21,293 | -0.19% | 8.7천 |
|---|
| 2026.06.09 | ₩21,373 | ₩21,414 | ₩21,306 | ₩21,387 | +0.06% | 5.7만 |
|---|
| 2026.06.08 | ₩21,306 | ₩21,379 | ₩21,280 | ₩21,326 | +0.09% | 2.3만 |
|---|
| 2026.06.05 | ₩21,347 | ₩21,400 | ₩21,199 | ₩21,306 | -0.19% | 2만 |
|---|
| 2026.06.04 | ₩21,293 | ₩21,440 | ₩21,280 | ₩21,360 | +0.31% | 9.2천 |
|---|
| 2026.06.03 | ₩21,306 | ₩21,387 | ₩21,280 | ₩21,372 | +0.31% | 2.9만 |
|---|
| 2026.06.02 | ₩21,427 | ₩21,427 | ₩21,333 | ₩21,414 | -0.06% | 9.1천 |
|---|
| 2026.06.01 | ₩21,306 | ₩21,400 | ₩21,306 | ₩21,400 | +0.44% | 1.6만 |
|---|
| 2026.05.29 | ₩21,387 | ₩21,467 | ₩21,306 | ₩21,306 | -0.38% | 4.1만 |
|---|
| 2026.05.28 | ₩21,414 | ₩21,454 | ₩21,315 | ₩21,440 | +0.13% | 1.9만 |
|---|
| 2026.05.27 | ₩21,387 | ₩21,427 | ₩21,333 | ₩21,373 | -0.06% | 3.1만 |
|---|
| 2026.05.26 | ₩21,333 | ₩21,360 | ₩21,273 | ₩21,306 | -0.13% | 1.2만 |
|---|
| 2026.05.22 | ₩21,266 | ₩21,266 | ₩21,105 | ₩21,186 | -0.37% | 8.1천 |
|---|
| 2026.05.21 | ₩21,146 | ₩21,221 | ₩21,052 | ₩21,146 | 0.00% | 1.4만 |
|---|
| 2026.05.20 | ₩21,052 | ₩21,427 | ₩21,052 | ₩21,226 | +0.83% | 6.7만 |
|---|
| 2026.05.19 | ₩21,146 | ₩21,213 | ₩21,012 | ₩21,065 | -0.38% | 9.6만 |
|---|
| 2026.05.18 | ₩21,427 | ₩21,427 | ₩21,213 | ₩21,213 | -1.00% | 2.6만 |
|---|
| 2026.05.15 | ₩21,400 | ₩21,440 | ₩21,333 | ₩21,333 | -0.31% | 2.3만 |
|---|
| 2026.05.14 | ₩21,521 | ₩21,561 | ₩21,521 | ₩21,534 | +0.06% | 5.2천 |
|---|
| 2026.05.13 | ₩21,534 | ₩21,574 | ₩21,494 | ₩21,521 | -0.06% | 8.1천 |
|---|
| 2026.05.12 | ₩21,608 | ₩21,695 | ₩21,521 | ₩21,588 | -0.09% | 9.3천 |
|---|
| 2026.05.11 | ₩21,655 | ₩21,708 | ₩21,574 | ₩21,641 | -0.06% | 1.4만 |
|---|
| 2026.05.08 | ₩21,601 | ₩21,695 | ₩21,548 | ₩21,655 | +0.25% | 1.6만 |
|---|
| 2026.05.07 | ₩21,615 | ₩21,628 | ₩21,588 | ₩21,615 | 0.00% | 4.9천 |
|---|
| 2026.05.06 | ₩21,561 | ₩21,641 | ₩21,561 | ₩21,615 | +0.25% | 1만 |
|---|
| 2026.05.05 | ₩21,561 | ₩21,641 | ₩21,561 | ₩21,561 | 0.00% | 1.3만 |
|---|
| 2026.05.04 | ₩21,655 | ₩21,656 | ₩21,548 | ₩21,656 | +0.01% | 6.3천 |
|---|
| 2026.05.01 | ₩21,762 | ₩21,762 | ₩21,628 | ₩21,628 | -0.62% | 9.2천 |
|---|
| 2026.04.30 | ₩21,494 | ₩21,695 | ₩21,494 | ₩21,695 | +0.94% | 3만 |
|---|
| 2026.04.29 | ₩21,655 | ₩21,655 | ₩21,534 | ₩21,561 | -0.43% | 5.6천 |
|---|
| 2026.04.28 | ₩21,749 | ₩21,749 | ₩21,574 | ₩21,593 | -0.72% | 2.4천 |
|---|
| 2026.04.27 | ₩21,816 | ₩21,869 | ₩21,627 | ₩21,627 | -0.87% | 8.1천 |
|---|
| 2026.04.24 | ₩21,836 | ₩21,849 | ₩21,762 | ₩21,816 | -0.09% | 1.6만 |
|---|
| 2026.04.23 | ₩21,829 | ₩21,856 | ₩21,789 | ₩21,829 | 0.00% | 1.2만 |
|---|
| 2026.04.22 | ₩21,708 | ₩21,816 | ₩21,641 | ₩21,775 | +0.31% | 3.4만 |
|---|
| 2026.04.21 | ₩21,655 | ₩21,708 | ₩21,574 | ₩21,601 | -0.25% | 1.2만 |
|---|
| 2026.04.20 | ₩21,534 | ₩21,682 | ₩21,534 | ₩21,641 | +0.50% | 8.4천 |
|---|
| 2026.04.17 | ₩21,615 | ₩21,708 | ₩21,615 | ₩21,615 | 0.00% | 5천 |
|---|
| 2026.04.16 | ₩21,695 | ₩21,695 | ₩21,507 | ₩21,534 | -0.74% | 2.2만 |
|---|
| 2026.04.15 | ₩21,548 | ₩21,655 | ₩21,548 | ₩21,588 | +0.19% | 3.5만 |
|---|
| 2026.04.14 | ₩21,641 | ₩21,735 | ₩21,507 | ₩21,615 | -0.12% | 4.3만 |
|---|
| 2026.04.13 | ₩21,333 | ₩21,601 | ₩21,333 | ₩21,521 | +0.88% | 7.4천 |
|---|
| 2026.04.10 | ₩21,306 | ₩21,521 | ₩21,306 | ₩21,414 | +0.50% | 6.3천 |
|---|
| 2026.04.09 | ₩21,239 | ₩21,481 | ₩21,239 | ₩21,400 | +0.76% | 1.1만 |
|---|
| 2026.04.08 | ₩21,400 | ₩21,440 | ₩21,253 | ₩21,253 | -0.69% | 0 |
|---|
| 2026.04.07 | ₩21,186 | ₩21,239 | ₩21,105 | ₩21,213 | +0.13% | 4.4만 |
|---|
| 2026.04.06 | ₩21,119 | ₩21,199 | ₩21,065 | ₩21,199 | +0.38% | 1.9만 |
|---|
| 2026.04.02 | ₩20,918 | ₩21,065 | ₩20,904 | ₩21,065 | +0.70% | 1.4만 |
|---|
| 2026.04.01 | ₩21,226 | ₩21,226 | ₩20,958 | ₩20,958 | -1.26% | 5.2만 |
|---|
| 2026.03.31 | ₩21,065 | ₩21,280 | ₩20,949 | ₩21,159 | +0.45% | 25.1만 |
|---|
| 2026.03.30 | ₩21,105 | ₩21,199 | ₩20,951 | ₩20,951 | -0.73% | 1.4만 |
|---|
| 2026.03.27 | ₩21,012 | ₩21,090 | ₩20,971 | ₩21,052 | +0.19% | 1.5만 |
|---|
| 2026.03.26 | ₩21,239 | ₩21,333 | ₩20,998 | ₩21,012 | -1.07% | 12.4만 |
|---|
| 2026.03.25 | ₩21,280 | ₩21,370 | ₩21,146 | ₩21,239 | -0.19% | 1.8만 |
|---|
| 2026.03.24 | ₩21,266 | ₩21,400 | ₩21,226 | ₩21,226 | -0.19% | 1.8만 |
|---|
| 2026.03.23 | ₩21,293 | ₩21,414 | ₩21,239 | ₩21,273 | -0.09% | 2.1만 |
|---|
| 2026.03.20 | ₩21,320 | ₩21,320 | ₩21,105 | ₩21,233 | -0.41% | 4.7만 |
|---|
| 2026.03.19 | ₩21,333 | ₩21,440 | ₩21,199 | ₩21,306 | -0.13% | 2.8만 |
|---|
| 2026.03.18 | ₩21,414 | ₩21,601 | ₩21,333 | ₩21,400 | -0.06% | 1.9만 |
|---|
| 2026.03.17 | ₩21,534 | ₩21,615 | ₩21,454 | ₩21,548 | +0.06% | 2.6만 |
|---|
| 2026.03.16 | ₩21,601 | ₩21,695 | ₩21,414 | ₩21,507 | -0.43% | 1.7만 |
|---|
| 2026.03.13 | ₩21,976 | ₩21,976 | ₩21,708 | ₩21,809 | -0.76% | 3.5만 |
|---|
| 2026.03.12 | ₩21,842 | ₩22,003 | ₩21,802 | ₩21,883 | +0.18% | 2.1만 |
|---|
| 2026.03.11 | ₩21,976 | ₩22,084 | ₩21,923 | ₩21,976 | 0.00% | 1.2만 |
|---|
| 2026.03.10 | ₩21,990 | ₩22,030 | ₩21,909 | ₩21,976 | -0.06% | 26 |
|---|
| 2026.03.09 | ₩22,003 | ₩22,003 | ₩21,856 | ₩21,976 | -0.12% | 26 |
|---|
| 2026.03.06 | ₩22,003 | ₩22,151 | ₩22,003 | ₩22,043 | +0.18% | 26 |
|---|
| 2026.03.05 | ₩22,204 | ₩22,218 | ₩22,110 | ₩22,171 | -0.15% | 26 |
|---|
| 2026.03.04 | ₩22,057 | ₩22,218 | ₩22,003 | ₩22,218 | +0.73% | 26 |
|---|
| 2026.03.03 | ₩22,057 | ₩22,070 | ₩21,909 | ₩22,043 | -0.06% | 26 |
|---|
| 2026.03.02 | ₩21,963 | ₩22,151 | ₩21,963 | ₩22,151 | +0.85% | 26 |
|---|
| 2026.02.27 | ₩22,177 | ₩22,298 | ₩21,990 | ₩22,017 | -0.73% | 26 |
|---|
| 2026.02.26 | ₩22,244 | ₩22,244 | ₩22,215 | ₩22,244 | 0.00% | 3.5만 |
|---|
| 2026.02.25 | ₩22,352 | ₩22,378 | ₩22,231 | ₩22,244 | -0.48% | 26 |
|---|
| 2026.02.24 | ₩22,244 | ₩22,352 | ₩22,244 | ₩22,285 | +0.18% | 26 |
|---|
| 2026.02.23 | ₩22,325 | ₩22,365 | ₩22,271 | ₩22,298 | -0.12% | 26 |
|---|
| 2026.02.20 | ₩22,378 | ₩22,459 | ₩22,311 | ₩22,338 | -0.18% | 3.4만 |
|---|
| 2026.02.19 | ₩22,392 | ₩22,512 | ₩22,338 | ₩22,378 | -0.06% | 1.8만 |
|---|
| 2026.02.18 | ₩22,378 | ₩22,472 | ₩22,220 | ₩22,378 | 0.00% | 2.6만 |
|---|
| 2026.02.17 | ₩22,218 | ₩22,432 | ₩22,084 | ₩22,378 | +0.72% | 2.9만 |
|---|
| 2026.02.13 | ₩22,097 | ₩22,218 | ₩22,090 | ₩22,177 | +0.36% | 8.6천 |
|---|
| 2026.02.12 | ₩22,017 | ₩22,177 | ₩22,017 | ₩22,030 | +0.06% | 1.9만 |
|---|
| 2026.02.11 | ₩22,017 | ₩22,084 | ₩21,869 | ₩22,077 | +0.28% | 1.6만 |
|---|
| 2026.02.10 | ₩22,043 | ₩22,057 | ₩21,976 | ₩22,042 | -0.01% | 2.5만 |
|---|
| 2026.02.09 | ₩22,003 | ₩22,017 | ₩21,856 | ₩21,950 | -0.24% | 3.1만 |
|---|
| 2026.02.06 | ₩21,963 | ₩22,069 | ₩21,735 | ₩21,963 | 0.00% | 5.1만 |
|---|
| 2026.02.05 | ₩22,057 | ₩22,070 | ₩21,883 | ₩21,976 | -0.36% | 1.4만 |
|---|
| 2026.02.04 | ₩22,057 | ₩22,104 | ₩22,003 | ₩22,070 | +0.06% | 1.3만 |
|---|
| 2026.02.03 | ₩22,204 | ₩22,218 | ₩22,044 | ₩22,097 | -0.48% | 3.3만 |
|---|
| 2026.02.02 | ₩22,110 | ₩22,338 | ₩22,057 | ₩22,137 | +0.12% | 2.4만 |
|---|
| 2026.01.30 | ₩22,271 | ₩22,311 | ₩22,110 | ₩22,244 | -0.12% | 2.3만 |
|---|
| 2026.01.29 | ₩22,244 | ₩22,345 | ₩22,191 | ₩22,244 | 0.00% | 1.5만 |
|---|
| 2026.01.28 | ₩22,392 | ₩22,392 | ₩22,298 | ₩22,298 | -0.42% | 3만 |
|---|
| 2026.01.27 | ₩22,285 | ₩22,392 | ₩22,285 | ₩22,392 | +0.48% | 2.2만 |
|---|
| 2026.01.26 | ₩22,311 | ₩22,405 | ₩22,258 | ₩22,325 | +0.06% | 4만 |
|---|
| 2026.01.23 | ₩22,151 | ₩22,311 | ₩22,151 | ₩22,264 | +0.51% | 2.9만 |
|---|
| 2026.01.22 | ₩22,070 | ₩22,258 | ₩22,070 | ₩22,218 | +0.67% | 5.4만 |
|---|
| 2026.01.21 | ₩22,084 | ₩22,191 | ₩22,043 | ₩22,043 | -0.18% | 6.3천 |
|---|
| 2026.01.20 | ₩22,043 | ₩22,191 | ₩22,003 | ₩22,057 | +0.06% | 2.3만 |
|---|
| 2026.01.16 | ₩22,285 | ₩22,352 | ₩22,191 | ₩22,271 | -0.06% | 3.7만 |
|---|
| 2026.01.15 | ₩22,271 | ₩22,325 | ₩22,191 | ₩22,244 | -0.12% | 3.3만 |
|---|
| 2026.01.14 | ₩22,137 | ₩22,244 | ₩22,043 | ₩22,179 | +0.19% | 1.7만 |
|---|
| 2026.01.13 | ₩22,137 | ₩22,191 | ₩22,030 | ₩22,110 | -0.12% | 1.2만 |
|---|
| 2026.01.12 | ₩22,057 | ₩22,124 | ₩22,003 | ₩22,110 | +0.24% | 1.9만 |
|---|
| 2026.01.09 | ₩22,137 | ₩22,137 | ₩21,990 | ₩22,070 | -0.30% | 1.6만 |
|---|
| 2026.01.08 | ₩22,124 | ₩22,191 | ₩21,976 | ₩22,057 | -0.30% | 1.2만 |
|---|
| 2026.01.07 | ₩22,177 | ₩22,231 | ₩21,990 | ₩22,177 | 0.00% | 2.5만 |
|---|
| 2026.01.06 | ₩22,110 | ₩22,151 | ₩21,910 | ₩22,070 | -0.18% | 1.8만 |
|---|
| 2026.01.05 | ₩22,110 | ₩22,258 | ₩21,923 | ₩22,110 | 0.00% | 2.3만 |
|---|
| 2026.01.02 | ₩21,990 | ₩22,110 | ₩21,842 | ₩22,110 | +0.55% | 1.5만 |
|---|
| 2025.12.31 | ₩21,829 | ₩21,896 | ₩21,708 | ₩21,789 | -0.18% | 5.6만 |
|---|
| 2025.12.30 | ₩21,829 | ₩21,842 | ₩21,668 | ₩21,802 | -0.12% | 4.3만 |
|---|
| 2025.12.29 | ₩21,869 | ₩21,869 | ₩21,682 | ₩21,762 | -0.49% | 3.3만 |
|---|
| 2025.12.26 | ₩21,735 | ₩21,883 | ₩21,693 | ₩21,883 | +0.68% | 2.5만 |
|---|
| 2025.12.24 | ₩21,869 | ₩21,869 | ₩21,708 | ₩21,791 | -0.36% | 2.6만 |
|---|
| 2025.12.23 | ₩21,802 | ₩21,909 | ₩21,722 | ₩21,775 | -0.12% | 2.1만 |
|---|
| 2025.12.22 | ₩22,003 | ₩22,003 | ₩21,795 | ₩21,909 | -0.43% | 6.1만 |
|---|
| 2025.12.19 | ₩22,003 | ₩22,016 | ₩21,842 | ₩21,976 | -0.12% | 1.1만 |
|---|
| 2025.12.18 | ₩21,963 | ₩22,043 | ₩21,923 | ₩22,017 | +0.24% | 2.7만 |
|---|
| 2025.12.17 | ₩21,883 | ₩21,950 | ₩21,775 | ₩21,923 | +0.18% | 5.4만 |
|---|
| 2025.12.16 | ₩21,976 | ₩21,976 | ₩21,892 | ₩21,963 | -0.06% | 2.4만 |
|---|
| 2025.12.15 | ₩22,110 | ₩22,110 | ₩21,856 | ₩21,883 | -1.03% | 4.1만 |
|---|
| 2025.12.12 | ₩22,392 | ₩22,419 | ₩22,206 | ₩22,258 | -0.60% | 3.1만 |
|---|
| 2025.12.11 | ₩22,285 | ₩22,419 | ₩22,137 | ₩22,419 | +0.60% | 7.2만 |
|---|
| 2025.12.10 | ₩22,043 | ₩22,285 | ₩21,990 | ₩22,218 | +0.79% | 4.4만 |
|---|
| 2025.12.09 | ₩21,990 | ₩22,164 | ₩21,950 | ₩21,990 | 0.00% | 17.8만 |
|---|
| 2025.12.08 | ₩22,164 | ₩22,204 | ₩21,909 | ₩21,990 | -0.79% | 7.4만 |
|---|
| 2025.12.05 | ₩22,230 | ₩22,231 | ₩22,124 | ₩22,201 | -0.13% | 9.8천 |
|---|
| 2025.12.04 | ₩22,298 | ₩22,298 | ₩22,191 | ₩22,191 | -0.48% | 2.9만 |
|---|
| 2025.12.03 | ₩22,258 | ₩22,271 | ₩22,124 | ₩22,271 | +0.06% | 2.6만 |
|---|
| 2025.12.02 | ₩22,137 | ₩22,231 | ₩22,137 | ₩22,177 | +0.18% | 2.6만 |
|---|
| 2025.12.01 | ₩22,110 | ₩22,306 | ₩22,110 | ₩22,204 | +0.42% | 1.7만 |
|---|
| 2025.11.28 | ₩22,325 | ₩22,419 | ₩22,191 | ₩22,191 | -0.60% | 3.5만 |
|---|
| 2025.11.26 | ₩22,244 | ₩22,432 | ₩22,097 | ₩22,311 | +0.30% | 3.4만 |
|---|
| 2025.11.25 | ₩22,352 | ₩22,378 | ₩22,251 | ₩22,365 | +0.06% | 1.3만 |
|---|
| 2025.11.24 | ₩22,285 | ₩22,445 | ₩22,120 | ₩22,271 | -0.06% | 1.6만 |
|---|
| 2025.11.21 | ₩22,070 | ₩22,231 | ₩22,070 | ₩22,151 | +0.36% | 1.1만 |
|---|
| 2025.11.20 | ₩22,218 | ₩22,244 | ₩22,030 | ₩22,244 | +0.12% | 1만 |
|---|
| 2025.11.19 | ₩22,258 | ₩22,258 | ₩21,950 | ₩22,043 | -0.96% | 5.5만 |
|---|
| 2025.11.18 | ₩22,352 | ₩22,352 | ₩22,130 | ₩22,130 | -0.99% | 4.7천 |
|---|
| 2025.11.17 | ₩22,512 | ₩22,512 | ₩22,244 | ₩22,244 | -1.19% | 9.3천 |
|---|
| 2025.11.14 | ₩22,459 | ₩22,593 | ₩22,459 | ₩22,486 | +0.12% | 5.9천 |
|---|
| 2025.11.13 | ₩22,673 | ₩22,673 | ₩22,338 | ₩22,459 | -0.95% | 1만 |
|---|
| 2025.11.12 | ₩22,847 | ₩22,847 | ₩22,620 | ₩22,620 | -1.00% | 2만 |
|---|
| 2025.11.11 | ₩22,821 | ₩22,901 | ₩22,713 | ₩22,727 | -0.41% | 1.6만 |
|---|
| 2025.11.10 | ₩22,901 | ₩22,941 | ₩22,687 | ₩22,787 | -0.50% | 1.4만 |
|---|
| 2025.11.07 | ₩22,807 | ₩22,861 | ₩22,579 | ₩22,687 | -0.53% | 7.3천 |
|---|
| 2025.11.06 | ₩22,955 | ₩22,955 | ₩22,553 | ₩22,807 | -0.64% | 5.6만 |
|---|
| 2025.11.05 | ₩22,888 | ₩22,901 | ₩22,707 | ₩22,901 | +0.06% | 1.6만 |
|---|
| 2025.11.04 | ₩22,807 | ₩22,807 | ₩22,687 | ₩22,767 | -0.18% | 4.6천 |
|---|
| 2025.11.03 | ₩22,821 | ₩23,035 | ₩22,673 | ₩22,834 | +0.06% | 1.1만 |
|---|
| 2025.10.31 | ₩23,062 | ₩23,084 | ₩22,847 | ₩22,914 | -0.64% | 3.3만 |
|---|
| 2025.10.30 | ₩23,129 | ₩23,223 | ₩23,028 | ₩23,028 | -0.43% | 1.2만 |
|---|
| 2025.10.29 | ₩23,571 | ₩23,611 | ₩23,209 | ₩23,209 | -1.53% | 1.6만 |
|---|
| 2025.10.28 | ₩23,625 | ₩23,625 | ₩23,477 | ₩23,477 | -0.62% | 6.5천 |
|---|
| 2025.10.27 | ₩23,437 | ₩23,638 | ₩23,437 | ₩23,477 | +0.17% | 8.2천 |
|---|
| 2025.10.24 | ₩23,558 | ₩23,571 | ₩23,424 | ₩23,491 | -0.28% | 4.6천 |
|---|
| 2025.10.23 | ₩23,517 | ₩23,611 | ₩23,312 | ₩23,424 | -0.40% | 2.1만 |
|---|
| 2025.10.22 | ₩23,611 | ₩23,625 | ₩23,410 | ₩23,477 | -0.57% | 9.4천 |
|---|
| 2025.10.21 | ₩23,584 | ₩23,678 | ₩23,491 | ₩23,504 | -0.34% | 1.9만 |
|---|
| 2025.10.20 | ₩23,517 | ₩23,551 | ₩23,397 | ₩23,464 | -0.23% | 4.9천 |
|---|
| 2025.10.17 | ₩23,397 | ₩23,558 | ₩23,357 | ₩23,357 | -0.17% | 1만 |
|---|
| 2025.10.16 | ₩23,370 | ₩23,504 | ₩23,330 | ₩23,410 | +0.17% | 6.9천 |
|---|
| 2025.10.15 | ₩23,450 | ₩23,450 | ₩23,223 | ₩23,357 | -0.40% | 5.6천 |
|---|
| 2025.10.14 | ₩23,397 | ₩23,477 | ₩23,182 | ₩23,303 | -0.40% | 7.1천 |
|---|
| 2025.10.13 | ₩23,383 | ₩23,383 | ₩23,211 | ₩23,303 | -0.34% | 7천 |
|---|
| 2025.10.10 | ₩23,611 | ₩23,718 | ₩23,182 | ₩23,249 | -1.53% | 2.4만 |
|---|
