시장 데이터를 불러오는 중
전체 종목
퍼블릭 스토리지 과거 주가
Public Storage Common Stock · PSA · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Public Storage Common Stock · PSA · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩384,154 | ₩390,202 | ₩382,224 | ₩388,673 | +1.18% | 98.8만 |
| 2026.10.08 | ₩377,906 | ₩384,651 | ₩375,774 | ₩382,854 | +1.31% | 117.6만 |
| 2026.10.07 | ₩383,296 | ₩383,296 | ₩377,732 | ₩378,120 | -1.35% | 97.6만 |
| 2026.10.06 | ₩379,662 | ₩385,804 | ₩377,651 | ₩383,296 | +0.96% | 97.1만 |
| 2026.10.05 | ₩379,475 | ₩381,111 | ₩376,163 | ₩377,678 | -0.47% | 86.2만 |
| 2026.10.02 | ₩382,519 | ₩387,399 | ₩380,279 | ₩380,561 | -0.51% | 81.9만 |
| 2026.10.01 | ₩377,866 | ₩383,310 | ₩375,479 | ₩380,816 | +0.78% | 95.4만 |
| 2026.09.30 | ₩384,530 | ₩384,530 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩379,260 |
| -1.37% |
| 98.9만 |
| 2026.09.29 | ₩379,582 | ₩384,382 | ₩379,126 | ₩382,934 | +0.88% | 82.4만 |
|---|
| 2026.09.28 | ₩385,013 | ₩387,708 | ₩379,595 | ₩381,875 | -0.81% | 96.4만 |
|---|
| 2026.09.25 | ₩381,070 | ₩387,078 | ₩379,904 | ₩386,139 | +1.33% | 73.1만 |
|---|
| 2026.09.24 | ₩385,522 | ₩386,447 | ₩381,137 | ₩381,567 | -1.03% | 76.6만 |
|---|
| 2026.09.23 | ₩385,629 | ₩389,384 | ₩383,511 | ₩384,476 | -0.30% | 98.6만 |
|---|
| 2026.09.22 | ₩399,119 | ₩399,441 | ₩387,788 | ₩388,472 | -2.67% | 123.4만 |
|---|
| 2026.09.21 | ₩398,086 | ₩400,822 | ₩395,431 | ₩397,805 | -0.07% | 65만 |
|---|
| 2026.09.18 | ₩402,967 | ₩405,032 | ₩395,954 | ₩397,322 | -1.40% | 171.9만 |
|---|
| 2026.09.17 | ₩399,682 | ₩403,691 | ₩396,826 | ₩403,289 | +0.90% | 72.4만 |
|---|
| 2026.09.16 | ₩398,234 | ₩401,935 | ₩394,023 | ₩395,136 | -0.78% | 80.4만 |
|---|
| 2026.09.15 | ₩392,830 | ₩399,923 | ₩389,987 | ₩397,818 | +1.27% | 103.3만 |
|---|
| 2026.09.14 | ₩399,012 | ₩404,013 | ₩395,083 | ₩396,102 | -0.73% | 79.5만 |
|---|
| 2026.09.11 | ₩398,046 | ₩399,280 | ₩393,085 | ₩397,577 | -0.12% | 68.3만 |
|---|
| 2026.09.10 | ₩394,587 | ₩396,987 | ₩392,361 | ₩395,029 | +0.11% | 88.3만 |
|---|
| 2026.09.09 | ₩403,745 | ₩406,038 | ₩394,023 | ₩395,029 | -2.16% | 73.5만 |
|---|
| 2026.09.08 | ₩404,523 | ₩407,352 | ₩402,283 | ₩404,415 | -0.03% | 74.2만 |
|---|
| 2026.09.04 | ₩408,680 | ₩410,986 | ₩404,415 | ₩404,965 | -0.91% | 51.2만 |
|---|
| 2026.09.03 | ₩406,977 | ₩416,349 | ₩402,069 | ₩409,953 | +0.73% | 83.5만 |
|---|
| 2026.09.02 | ₩403,463 | ₩406,011 | ₩397,832 | ₩404,053 | +0.15% | 87.2만 |
|---|
| 2026.09.01 | ₩411,509 | ₩414,003 | ₩403,504 | ₩406,105 | -1.31% | 134.8만 |
|---|
| 2026.08.31 | ₩416,926 | ₩416,939 | ₩409,497 | ₩411,643 | -1.27% | 144.6만 |
|---|
| 2026.08.28 | ₩418,991 | ₩421,740 | ₩416,376 | ₩420,386 | +0.33% | 53.4만 |
|---|
| 2026.08.27 | ₩421,901 | ₩425,602 | ₩417,047 | ₩417,288 | -1.09% | 70.2만 |
|---|
| 2026.08.26 | ₩432,427 | ₩434,344 | ₩425,199 | ₩425,561 | -1.59% | 73.6만 |
|---|
| 2026.08.25 | ₩435,511 | ₩437,267 | ₩429,477 | ₩432,668 | -0.65% | 72.1만 |
|---|
| 2026.08.24 | ₩431,435 | ₩435,860 | ₩428,780 | ₩435,752 | +1.00% | 66.6만 |
|---|
| 2026.08.21 | ₩434,505 | ₩434,505 | ₩430,684 | ₩432,427 | -0.48% | 53.9만 |
|---|
| 2026.08.20 | ₩435,565 | ₩436,879 | ₩431,153 | ₩432,762 | -0.64% | 51만 |
|---|
| 2026.08.19 | ₩436,731 | ₩442,323 | ₩434,291 | ₩435,967 | -0.18% | 72.1만 |
|---|
| 2026.08.18 | ₩439,587 | ₩440,150 | ₩433,097 | ₩433,245 | -1.44% | 61.9만 |
|---|
| 2026.08.17 | ₩433,218 | ₩435,927 | ₩431,046 | ₩434,867 | +0.38% | 62.3만 |
|---|
| 2026.08.14 | ₩441,411 | ₩441,813 | ₩436,020 | ₩437,040 | -0.99% | 51.9만 |
|---|
| 2026.08.13 | ₩434,921 | ₩441,451 | ₩434,197 | ₩440,781 | +1.35% | 68.8만 |
|---|
| 2026.08.12 | ₩434,411 | ₩437,133 | ₩431,435 | ₩433,888 | -0.12% | 78.9만 |
|---|
| 2026.08.11 | ₩435,203 | ₩439,011 | ₩431,850 | ₩435,927 | +0.17% | 62.3만 |
|---|
| 2026.08.10 | ₩434,385 | ₩438,474 | ₩429,048 | ₩436,745 | +0.54% | 90.4만 |
|---|
| 2026.08.07 | ₩437,670 | ₩443,074 | ₩434,452 | ₩440,352 | +0.61% | 97.9만 |
|---|
| 2026.08.06 | ₩443,529 | ₩443,529 | ₩436,007 | ₩438,474 | -1.14% | 99.1만 |
|---|
| 2026.08.05 | ₩439,815 | ₩441,223 | ₩433,017 | ₩438,930 | -0.20% | 56.9만 |
|---|
| 2026.08.04 | ₩435,793 | ₩438,877 | ₩429,799 | ₩437,790 | +0.46% | 92.3만 |
|---|
| 2026.08.03 | ₩438,474 | ₩442,872 | ₩435,511 | ₩436,999 | -0.34% | 84.1만 |
|---|
| 2026.07.31 | ₩426,621 | ₩437,482 | ₩420,439 | ₩434,680 | +1.89% | 138만 |
|---|
| 2026.07.30 | ₩433,942 | ₩437,040 | ₩412,447 | ₩425,669 | -1.91% | 177.8만 |
|---|
| 2026.07.29 | ₩443,838 | ₩449,939 | ₩440,499 | ₩441,746 | -0.47% | 165.8만 |
|---|
| 2026.07.28 | ₩440,553 | ₩449,269 | ₩438,582 | ₩443,127 | +0.58% | 178만 |
|---|
| 2026.07.27 | ₩431,663 | ₩442,122 | ₩431,193 | ₩434,478 | +0.65% | 111.4만 |
|---|
| 2026.07.24 | ₩425,347 | ₩434,224 | ₩425,025 | ₩432,413 | +1.66% | 136.5만 |
|---|
| 2026.07.23 | ₩416,497 | ₩425,038 | ₩414,419 | ₩422,397 | +1.42% | 166.8만 |
|---|
| 2026.07.22 | ₩417,020 | ₩418,723 | ₩414,915 | ₩417,959 | +0.23% | 113.6만 |
|---|
| 2026.07.21 | ₩422,384 | ₩423,161 | ₩412,407 | ₩415,344 | -1.67% | 367.8만 |
|---|
| 2026.07.20 | ₩425,293 | ₩425,293 | ₩420,144 | ₩423,094 | -0.52% | 101.8만 |
|---|
| 2026.07.17 | ₩433,888 | ₩441,049 | ₩425,628 | ₩426,460 | -1.71% | 107.2만 |
|---|
| 2026.07.16 | ₩423,818 | ₩435,229 | ₩422,611 | ₩435,122 | +2.67% | 133.2만 |
|---|
| 2026.07.15 | ₩427,828 | ₩432,883 | ₩420,627 | ₩421,954 | -1.37% | 98.2만 |
|---|
| 2026.07.14 | ₩434,586 | ₩435,229 | ₩427,653 | ₩427,653 | -1.60% | 132.8만 |
|---|
| 2026.07.13 | ₩429,075 | ₩435,725 | ₩428,713 | ₩431,582 | +0.58% | 99.9만 |
|---|
| 2026.07.10 | ₩429,168 | ₩430,241 | ₩424,556 | ₩429,839 | +0.16% | 62.5만 |
|---|
| 2026.07.09 | ₩430,992 | ₩433,821 | ₩427,345 | ₩428,216 | -0.64% | 80.8만 |
|---|
| 2026.07.08 | ₩438,635 | ₩439,292 | ₩428,672 | ₩430,120 | -1.94% | 81.6만 |
|---|
| 2026.07.07 | ₩436,262 | ₩443,583 | ₩435,658 | ₩440,740 | +1.03% | 70.5만 |
|---|
| 2026.07.06 | ₩441,840 | ₩442,014 | ₩431,005 | ₩434,452 | -1.67% | 84.6만 |
|---|
| 2026.07.02 | ₩435,176 | ₩442,148 | ₩433,701 | ₩442,014 | +1.57% | 96.3만 |
|---|
| 2026.07.01 | ₩426,527 | ₩435,270 | ₩426,513 | ₩433,164 | +1.56% | 61.3만 |
|---|
| 2026.06.30 | ₩430,268 | ₩430,536 | ₩424,113 | ₩426,822 | -0.80% | 98.3만 |
|---|
| 2026.06.29 | ₩432,601 | ₩435,471 | ₩427,613 | ₩435,055 | +0.57% | 95.4만 |
|---|
| 2026.06.26 | ₩431,555 | ₩439,118 | ₩430,429 | ₩434,975 | +0.79% | 122.8만 |
|---|
| 2026.06.25 | ₩428,739 | ₩431,394 | ₩422,598 | ₩430,080 | +0.31% | 77.9만 |
|---|
| 2026.06.24 | ₩434,385 | ₩434,385 | ₩420,506 | ₩426,299 | -1.86% | 183.8만 |
|---|
| 2026.06.23 | ₩432,668 | ₩436,959 | ₩428,739 | ₩430,818 | -0.43% | 103.1만 |
|---|
| 2026.06.22 | ₩425,682 | ₩433,111 | ₩425,427 | ₩429,383 | +0.87% | 93.2만 |
|---|
| 2026.06.18 | ₩427,372 | ₩429,504 | ₩421,861 | ₩426,567 | -0.19% | 125.3만 |
|---|
| 2026.06.17 | ₩426,969 | ₩429,356 | ₩417,328 | ₩419,139 | -1.83% | 80.4만 |
|---|
| 2026.06.16 | ₩432,440 | ₩436,476 | ₩427,962 | ₩429,316 | -0.72% | 82.2만 |
|---|
| 2026.06.15 | ₩432,843 | ₩437,844 | ₩428,739 | ₩430,402 | -0.56% | 120.5만 |
|---|
| 2026.06.12 | ₩436,490 | ₩440,580 | ₩434,438 | ₩437,053 | +0.13% | 87.6만 |
|---|
| 2026.06.11 | ₩435,927 | ₩439,373 | ₩431,595 | ₩435,404 | -0.12% | 111.7만 |
|---|
| 2026.06.10 | ₩434,116 | ₩444,897 | ₩432,923 | ₩434,277 | +0.04% | 162.9만 |
|---|
| 2026.06.09 | ₩418,361 | ₩435,203 | ₩417,959 | ₩432,923 | +3.48% | 129.3만 |
|---|
| 2026.06.08 | ₩416,068 | ₩418,254 | ₩412,997 | ₩417,127 | +0.25% | 69.7만 |
|---|
| 2026.06.05 | ₩409,564 | ₩418,978 | ₩407,151 | ₩415,250 | +1.39% | 84.3만 |
|---|
| 2026.06.04 | ₩411,321 | ₩413,212 | ₩406,212 | ₩411,200 | -0.03% | 78.2만 |
|---|
| 2026.06.03 | ₩400,835 | ₩409,042 | ₩400,098 | ₩404,912 | +1.02% | 82.4만 |
|---|
| 2026.06.02 | ₩396,397 | ₩402,055 | ₩395,431 | ₩401,117 | +1.19% | 66.3만 |
|---|
| 2026.06.01 | ₩401,050 | ₩403,933 | ₩396,464 | ₩396,638 | -1.10% | 73.1만 |
|---|
| 2026.05.29 | ₩411,831 | ₩413,332 | ₩407,218 | ₩407,218 | -1.12% | 149.4만 |
|---|
| 2026.05.28 | ₩409,873 | ₩418,133 | ₩405,662 | ₩414,673 | +1.17% | 76.8만 |
|---|
| 2026.05.27 | ₩410,222 | ₩415,532 | ₩408,411 | ₩411,375 | +0.28% | 74.7만 |
|---|
| 2026.05.26 | ₩410,074 | ₩412,246 | ₩406,722 | ₩408,264 | -0.44% | 92.9만 |
|---|
| 2026.05.22 | ₩411,375 | ₩413,829 | ₩406,547 | ₩409,310 | -0.50% | 67.6만 |
|---|
| 2026.05.21 | ₩402,820 | ₩409,015 | ₩398,220 | ₩408,961 | +1.52% | 60.5만 |
|---|
| 2026.05.20 | ₩404,281 | ₩411,509 | ₩403,316 | ₩406,118 | +0.45% | 89.7만 |
|---|
| 2026.05.19 | ₩394,815 | ₩399,615 | ₩387,802 | ₩398,878 | +1.03% | 103.7만 |
|---|
| 2026.05.18 | ₩392,522 | ₩398,475 | ₩392,522 | ₩397,108 | +1.17% | 65.5만 |
|---|
| 2026.05.15 | ₩403,115 | ₩403,812 | ₩391,033 | ₩392,173 | -2.71% | 76.7만 |
|---|
| 2026.05.14 | ₩409,739 | ₩410,624 | ₩406,078 | ₩406,333 | -0.83% | 60.6만 |
|---|
| 2026.05.13 | ₩416,202 | ₩416,202 | ₩405,998 | ₩407,231 | -2.16% | 92.9만 |
|---|
| 2026.05.12 | ₩418,374 | ₩418,817 | ₩411,656 | ₩417,395 | -0.23% | 167.7만 |
|---|
| 2026.05.11 | ₩418,026 | ₩418,911 | ₩414,512 | ₩417,757 | -0.06% | 75.6만 |
|---|
| 2026.05.08 | ₩414,150 | ₩419,863 | ₩413,279 | ₩417,074 | +0.71% | 80.8만 |
|---|
| 2026.05.07 | ₩414,070 | ₩415,397 | ₩408,626 | ₩414,781 | +0.17% | 69.1만 |
|---|
| 2026.05.06 | ₩406,695 | ₩418,240 | ₩404,898 | ₩414,311 | +1.87% | 95.3만 |
|---|
| 2026.05.05 | ₩396,826 | ₩402,458 | ₩395,096 | ₩400,688 | +0.97% | 73.8만 |
|---|
| 2026.05.04 | ₩401,613 | ₩405,220 | ₩395,230 | ₩396,048 | -1.39% | 58.1만 |
|---|
| 2026.05.01 | ₩406,092 | ₩406,092 | ₩401,077 | ₩404,348 | -0.43% | 58.2만 |
|---|
| 2026.04.30 | ₩395,579 | ₩406,668 | ₩394,225 | ₩405,555 | +2.52% | 122.1만 |
|---|
| 2026.04.29 | ₩396,370 | ₩399,387 | ₩391,355 | ₩394,345 | -0.51% | 135.8만 |
|---|
| 2026.04.28 | ₩416,229 | ₩417,342 | ₩396,477 | ₩398,435 | -4.27% | 164.9만 |
|---|
| 2026.04.27 | ₩412,957 | ₩416,269 | ₩408,036 | ₩409,618 | -0.81% | 154.6만 |
|---|
| 2026.04.24 | ₩416,510 | ₩417,891 | ₩411,992 | ₩413,386 | -0.75% | 101.2만 |
|---|
| 2026.04.23 | ₩410,315 | ₩417,208 | ₩410,315 | ₩416,779 | +1.58% | 72.9만 |
|---|
| 2026.04.22 | ₩416,390 | ₩416,819 | ₩404,871 | ₩408,720 | -1.84% | 112만 |
|---|
| 2026.04.21 | ₩418,079 | ₩420,386 | ₩412,139 | ₩413,440 | -1.11% | 86.6만 |
|---|
| 2026.04.20 | ₩415,250 | ₩418,683 | ₩411,281 | ₩418,589 | +0.80% | 70.5만 |
|---|
| 2026.04.17 | ₩405,435 | ₩416,591 | ₩405,435 | ₩414,633 | +2.27% | 98.9만 |
|---|
| 2026.04.16 | ₩403,249 | ₩406,749 | ₩401,533 | ₩404,603 | +0.34% | 83.7만 |
|---|
| 2026.04.15 | ₩405,582 | ₩406,145 | ₩395,887 | ₩402,042 | -0.87% | 144만 |
|---|
| 2026.04.14 | ₩396,518 | ₩408,907 | ₩396,518 | ₩407,634 | +2.80% | 155.3만 |
|---|
| 2026.04.13 | ₩393,433 | ₩397,939 | ₩389,920 | ₩397,215 | +0.96% | 111.6만 |
|---|
| 2026.04.10 | ₩392,817 | ₩397,979 | ₩391,449 | ₩395,566 | +0.70% | 109.8만 |
|---|
| 2026.04.09 | ₩386,354 | ₩395,016 | ₩385,334 | ₩393,246 | +1.78% | 97.6만 |
|---|
| 2026.04.08 | ₩380,279 | ₩389,156 | ₩379,810 | ₩388,861 | +2.26% | 113.5만 |
|---|
| 2026.04.07 | ₩375,278 | ₩378,442 | ₩373,561 | ₩374,433 | -0.23% | 95.9만 |
|---|
| 2026.04.06 | ₩374,996 | ₩378,254 | ₩374,098 | ₩376,645 | +0.44% | 63.9만 |
|---|
| 2026.04.02 | ₩368,908 | ₩377,168 | ₩367,407 | ₩375,921 | +1.90% | 85.5만 |
|---|
| 2026.04.01 | ₩362,512 | ₩371,188 | ₩361,466 | ₩370,410 | +2.18% | 93만 |
|---|
| 2026.03.31 | ₩360,635 | ₩364,725 | ₩355,204 | ₩363,223 | +0.72% | 151.2만 |
|---|
| 2026.03.30 | ₩362,190 | ₩363,317 | ₩353,971 | ₩355,513 | -1.84% | 105.3만 |
|---|
| 2026.03.27 | ₩358,825 | ₩362,378 | ₩354,601 | ₩356,693 | -0.59% | 107.8만 |
|---|
| 2026.03.26 | ₩357,296 | ₩365,154 | ₩357,296 | ₩359,375 | +0.58% | 140만 |
|---|
| 2026.03.25 | ₩360,756 | ₩362,821 | ₩352,643 | ₩358,865 | -0.52% | 93.9만 |
|---|
| 2026.03.24 | ₩360,514 | ₩363,062 | ₩356,586 | ₩359,281 | -0.34% | 122.9만 |
|---|
| 2026.03.23 | ₩361,963 | ₩369,592 | ₩357,176 | ₩363,813 | +0.51% | 142.1만 |
|---|
| 2026.03.20 | ₩371,470 | ₩373,843 | ₩354,735 | ₩356,384 | -4.06% | 203.6만 |
|---|
| 2026.03.19 | ₩370,169 | ₩373,374 | ₩369,083 | ₩371,872 | +0.46% | 97.2만 |
|---|
| 2026.03.18 | ₩382,157 | ₩383,444 | ₩371,684 | ₩372,220 | -2.60% | 119.5만 |
|---|
| 2026.03.17 | ₩392,616 | ₩396,316 | ₩383,015 | ₩383,672 | -2.28% | 226.6만 |
|---|
| 2026.03.16 | ₩390,644 | ₩396,638 | ₩377,074 | ₩388,593 | -0.53% | 403.5만 |
|---|
| 2026.03.13 | ₩404,161 | ₩407,137 | ₩398,475 | ₩399,213 | -1.22% | 83.8만 |
|---|
| 2026.03.12 | ₩399,990 | ₩404,027 | ₩396,383 | ₩399,240 | -0.19% | 106.3만 |
|---|
| 2026.03.11 | ₩408,398 | ₩408,465 | ₩400,929 | ₩402,149 | -1.53% | 126.9만 |
|---|
| 2026.03.10 | ₩408,814 | ₩416,859 | ₩405,072 | ₩410,302 | +0.36% | 98.4만 |
|---|
| 2026.03.09 | ₩410,530 | ₩412,501 | ₩397,684 | ₩410,959 | +0.10% | 144.1만 |
|---|
| 2026.03.06 | ₩408,344 | ₩414,593 | ₩404,147 | ₩413,172 | +1.18% | 99.6만 |
|---|
| 2026.03.05 | ₩411,522 | ₩413,198 | ₩409,404 | ₩411,576 | +0.01% | 88.2만 |
|---|
| 2026.03.04 | ₩410,074 | ₩417,033 | ₩404,067 | ₩416,698 | +1.62% | 95만 |
|---|
| 2026.03.03 | ₩413,145 | ₩413,507 | ₩405,957 | ₩410,503 | -0.64% | 97.7만 |
|---|
| 2026.03.02 | ₩409,457 | ₩419,514 | ₩407,473 | ₩416,939 | +1.83% | 106.8만 |
|---|
| 2026.02.27 | ₩407,473 | ₩415,934 | ₩404,013 | ₩411,737 | +1.05% | 166.7만 |
|---|
| 2026.02.26 | ₩402,565 | ₩407,888 | ₩400,004 | ₩407,567 | +1.24% | 120.1만 |
|---|
| 2026.02.25 | ₩408,183 | ₩408,907 | ₩399,266 | ₩401,398 | -1.66% | 81.1만 |
|---|
| 2026.02.24 | ₩408,398 | ₩412,045 | ₩404,187 | ₩407,781 | -0.15% | 86.6만 |
|---|
| 2026.02.23 | ₩409,699 | ₩414,848 | ₩407,714 | ₩409,323 | -0.09% | 128.9만 |
|---|
| 2026.02.20 | ₩401,224 | ₩410,289 | ₩399,588 | ₩408,975 | +1.93% | 116.3만 |
|---|
| 2026.02.19 | ₩400,379 | ₩404,442 | ₩396,826 | ₩400,259 | -0.03% | 108.1만 |
|---|
| 2026.02.18 | ₩404,603 | ₩405,019 | ₩397,470 | ₩400,929 | -0.91% | 148.3만 |
|---|
| 2026.02.17 | ₩406,641 | ₩410,369 | ₩398,529 | ₩404,952 | -0.42% | 190.2만 |
|---|
| 2026.02.13 | ₩387,909 | ₩403,168 | ₩381,714 | ₩402,739 | +3.82% | 185.7만 |
|---|
| 2026.02.12 | ₩394,801 | ₩398,529 | ₩390,135 | ₩392,039 | -0.70% | 214.9만 |
|---|
| 2026.02.11 | ₩391,851 | ₩394,144 | ₩389,035 | ₩394,010 | +0.55% | 107.7만 |
|---|
| 2026.02.10 | ₩388,888 | ₩393,876 | ₩385,093 | ₩391,985 | +0.80% | 125.4만 |
|---|
| 2026.02.09 | ₩384,825 | ₩388,888 | ₩382,881 | ₩387,373 | +0.66% | 98.4만 |
|---|
| 2026.02.06 | ₩381,245 | ₩385,308 | ₩380,373 | ₩384,838 | +0.94% | 66.1만 |
|---|
| 2026.02.05 | ₩381,499 | ₩384,141 | ₩375,345 | ₩379,233 | -0.59% | 87.2만 |
|---|
| 2026.02.04 | ₩377,745 | ₩389,478 | ₩377,745 | ₩386,850 | +2.41% | 109만 |
|---|
| 2026.02.03 | ₩365,033 | ₩377,718 | ₩365,033 | ₩374,835 | +2.69% | 130.2만 |
|---|
| 2026.02.02 | ₩370,987 | ₩371,456 | ₩364,336 | ₩364,470 | -1.76% | 88만 |
|---|
| 2026.01.30 | ₩369,619 | ₩371,617 | ₩366,039 | ₩370,343 | +0.20% | 152.7만 |
|---|
| 2026.01.29 | ₩368,748 | ₩374,178 | ₩366,629 | ₩372,033 | +0.89% | 105.3만 |
|---|
| 2026.01.28 | ₩372,904 | ₩375,667 | ₩365,422 | ₩367,219 | -1.52% | 82.9만 |
|---|
| 2026.01.27 | ₩372,837 | ₩376,364 | ₩370,839 | ₩372,368 | -0.13% | 65.9만 |
|---|
| 2026.01.26 | ₩377,329 | ₩379,743 | ₩373,360 | ₩373,776 | -0.94% | 83.5만 |
|---|
| 2026.01.23 | ₩385,308 | ₩386,742 | ₩378,630 | ₩378,979 | -1.64% | 82.4만 |
|---|
| 2026.01.22 | ₩387,587 | ₩389,679 | ₩382,572 | ₩384,275 | -0.85% | 98.9만 |
|---|
| 2026.01.21 | ₩384,811 | ₩391,221 | ₩380,775 | ₩387,118 | +0.60% | 179만 |
|---|
| 2026.01.20 | ₩390,363 | ₩391,141 | ₩380,145 | ₩382,398 | -2.04% | 176.8만 |
|---|
| 2026.01.16 | ₩390,980 | ₩396,531 | ₩389,250 | ₩394,077 | +0.79% | 267.1만 |
|---|
| 2026.01.15 | ₩386,581 | ₩393,943 | ₩383,028 | ₩392,924 | +1.64% | 119.3만 |
|---|
| 2026.01.14 | ₩374,299 | ₩386,059 | ₩374,098 | ₩385,871 | +3.09% | 93.9만 |
|---|
| 2026.01.13 | ₩374,728 | ₩376,002 | ₩367,004 | ₩375,224 | +0.13% | 99.4만 |
|---|
| 2026.01.12 | ₩373,186 | ₩378,254 | ₩372,475 | ₩374,379 | +0.32% | 142만 |
|---|
| 2026.01.09 | ₩363,451 | ₩374,594 | ₩362,780 | ₩372,971 | +2.62% | 114.9만 |
|---|
| 2026.01.08 | ₩353,729 | ₩365,637 | ₩352,965 | ₩363,545 | +2.77% | 89.7만 |
|---|
| 2026.01.07 | ₩363,719 | ₩364,738 | ₩354,521 | ₩356,250 | -2.05% | 112.5만 |
|---|
| 2026.01.06 | ₩347,052 | ₩364,953 | ₩347,052 | ₩362,472 | +4.44% | 141.9만 |
|---|
| 2026.01.05 | ₩345,657 | ₩350,471 | ₩343,994 | ₩349,841 | +1.21% | 129.9만 |
|---|
| 2026.01.02 | ₩347,427 | ₩349,009 | ₩344,075 | ₩346,542 | -0.25% | 94.6만 |
|---|
| 2025.12.31 | ₩350,029 | ₩350,216 | ₩347,347 | ₩347,964 | -0.59% | 81.5만 |
|---|
| 2025.12.30 | ₩347,736 | ₩350,444 | ₩347,025 | ₩350,149 | +0.69% | 92.4만 |
|---|
| 2025.12.29 | ₩350,283 | ₩351,772 | ₩346,462 | ₩347,722 | -0.73% | 98.7만 |
|---|
| 2025.12.26 | ₩350,283 | ₩351,638 | ₩348,192 | ₩349,519 | -0.22% | 61.9만 |
|---|
| 2025.12.24 | ₩347,588 | ₩351,745 | ₩346,784 | ₩351,423 | +1.10% | 35.3만 |
|---|
| 2025.12.23 | ₩350,391 | ₩350,458 | ₩346,877 | ₩347,870 | -0.72% | 93만 |
|---|
| 2025.12.22 | ₩346,676 | ₩350,940 | ₩344,665 | ₩350,525 | +1.11% | 100.7만 |
|---|
| 2025.12.19 | ₩349,734 | ₩349,760 | ₩346,703 | ₩347,494 | -0.64% | 378만 |
|---|
| 2025.12.18 | ₩357,015 | ₩359,468 | ₩350,189 | ₩350,471 | -1.83% | 177.5만 |
|---|
| 2025.12.17 | ₩357,766 | ₩361,641 | ₩354,319 | ₩358,248 | +0.13% | 172.3만 |
|---|
| 2025.12.16 | ₩365,824 | ₩366,374 | ₩358,624 | ₩358,664 | -1.96% | 169.9만 |
|---|
| 2025.12.15 | ₩368,506 | ₩370,236 | ₩362,030 | ₩365,234 | -0.89% | 186.9만 |
|---|
| 2025.12.12 | ₩369,579 | ₩371,952 | ₩366,468 | ₩368,707 | -0.24% | 117.5만 |
|---|
| 2025.12.11 | ₩361,601 | ₩367,863 | ₩359,026 | ₩367,018 | +1.50% | 124.6만 |
|---|
| 2025.12.10 | ₩355,097 | ₩359,938 | ₩355,084 | ₩358,852 | +1.06% | 117.7만 |
|---|
| 2025.12.09 | ₩362,378 | ₩366,012 | ₩354,802 | ₩354,950 | -2.05% | 124.1만 |
|---|
| 2025.12.08 | ₩363,558 | ₩366,790 | ₩361,332 | ₩361,440 | -0.58% | 103.7만 |
|---|
| 2025.12.05 | ₩370,021 | ₩370,880 | ₩363,880 | ₩364,805 | -1.41% | 78.4만 |
|---|
| 2025.12.04 | ₩372,395 | ₩374,111 | ₩369,954 | ₩370,933 | -0.39% | 85.2만 |
|---|
| 2025.12.03 | ₩366,683 | ₩373,508 | ₩366,334 | ₩373,105 | +1.75% | 119.6만 |
|---|
| 2025.12.02 | ₩365,489 | ₩367,045 | ₩362,083 | ₩366,280 | +0.22% | 79.2만 |
|---|
| 2025.12.01 | ₩366,106 | ₩369,016 | ₩363,344 | ₩363,585 | -0.69% | 110.5만 |
|---|
| 2025.11.28 | ₩366,320 | ₩370,263 | ₩366,200 | ₩368,131 | +0.49% | 38.2만 |
|---|
| 2025.11.26 | ₩363,639 | ₩369,646 | ₩363,411 | ₩367,688 | +1.11% | 92.3만 |
|---|
| 2025.11.25 | ₩363,075 | ₩368,841 | ₩363,075 | ₩365,167 | +0.58% | 87.8만 |
|---|
| 2025.11.24 | ₩362,579 | ₩362,579 | ₩356,988 | ₩360,930 | -0.45% | 187.9만 |
|---|
| 2025.11.21 | ₩358,181 | ₩365,650 | ₩358,061 | ₩361,386 | +0.89% | 147.3만 |
|---|
| 2025.11.20 | ₩357,846 | ₩359,093 | ₩351,946 | ₩355,942 | -0.53% | 112.6만 |
|---|
| 2025.11.19 | ₩364,765 | ₩366,803 | ₩355,593 | ₩356,894 | -2.16% | 132.4만 |
|---|
| 2025.11.18 | ₩361,399 | ₩364,229 | ₩357,900 | ₩364,054 | +0.73% | 87.4만 |
|---|
| 2025.11.17 | ₩368,680 | ₩369,217 | ₩361,480 | ₩362,405 | -1.70% | 58.2만 |
|---|
| 2025.11.14 | ₩369,807 | ₩372,770 | ₩365,972 | ₩367,755 | -0.55% | 57.8만 |
|---|
| 2025.11.13 | ₩367,273 | ₩371,751 | ₩367,018 | ₩367,782 | +0.14% | 84만 |
|---|
| 2025.11.12 | ₩370,893 | ₩372,971 | ₩367,313 | ₩368,949 | -0.52% | 70.6만 |
|---|
| 2025.11.11 | ₩368,962 | ₩373,052 | ₩367,380 | ₩372,582 | +0.98% | 65만 |
|---|
| 2025.11.10 | ₩369,431 | ₩370,638 | ₩361,869 | ₩365,771 | -0.99% | 86.9만 |
|---|
| 2025.11.07 | ₩369,552 | ₩373,843 | ₩368,023 | ₩372,837 | +0.89% | 66.5만 |
|---|
| 2025.11.06 | ₩373,025 | ₩373,508 | ₩366,951 | ₩367,353 | -1.52% | 95.6만 |
|---|
| 2025.11.05 | ₩370,544 | ₩374,916 | ₩368,453 | ₩374,004 | +0.93% | 86.4만 |
|---|
| 2025.11.04 | ₩373,803 | ₩374,192 | ₩366,964 | ₩370,115 | -0.99% | 96.5만 |
|---|
| 2025.11.03 | ₩370,088 | ₩372,395 | ₩366,428 | ₩372,261 | +0.59% | 120.7만 |
|---|
| 2025.10.31 | ₩373,092 | ₩376,578 | ₩369,016 | ₩373,521 | +0.12% | 135만 |
|---|
| 2025.10.30 | ₩393,688 | ₩397,188 | ₩375,412 | ₩376,605 | -4.34% | 165.3만 |
|---|
| 2025.10.29 | ₩399,736 | ₩399,736 | ₩386,970 | ₩387,761 | -3.00% | 172만 |
|---|
| 2025.10.28 | ₩402,511 | ₩402,981 | ₩396,035 | ₩399,642 | -0.71% | 97.8만 |
|---|
| 2025.10.27 | ₩405,274 | ₩405,367 | ₩401,184 | ₩402,726 | -0.63% | 80.3만 |
|---|
| 2025.10.24 | ₩412,756 | ₩412,877 | ₩405,233 | ₩405,274 | -1.81% | 84.3만 |
|---|
| 2025.10.23 | ₩417,020 | ₩418,012 | ₩408,197 | ₩410,691 | -1.52% | 77.6만 |
|---|
| 2025.10.22 | ₩412,809 | ₩417,342 | ₩411,804 | ₩416,859 | +0.98% | 73.3만 |
|---|
| 2025.10.21 | ₩418,361 | ₩419,635 | ₩413,212 | ₩413,359 | -1.20% | 97.4만 |
|---|
| 2025.10.20 | ₩414,177 | ₩418,160 | ₩412,716 | ₩418,093 | +0.95% | 71.6만 |
|---|
| 2025.10.17 | ₩411,402 | ₩415,424 | ₩409,524 | ₩412,474 | +0.26% | 199.8만 |
|---|
| 2025.10.16 | ₩403,892 | ₩416,671 | ₩403,839 | ₩411,294 | +1.83% | 162.1만 |
|---|
| 2025.10.15 | ₩405,743 | ₩411,509 | ₩401,962 | ₩403,611 | -0.53% | 96.9만 |
|---|
| 2025.10.14 | ₩402,042 | ₩407,996 | ₩402,042 | ₩405,153 | +0.77% | 112.4만 |
|---|
| 2025.10.13 | ₩398,864 | ₩402,471 | ₩395,726 | ₩401,774 | +0.73% | 93.1만 |
|---|
| 2025.10.10 | ₩395,579 | ₩398,596 | ₩393,755 | ₩394,788 | -0.20% | 81.5만 |
|---|