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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩379,497 | ₩390,225 | ₩375,796 | ₩388,696 | +2.42% | 497.3만 |
| 2026.09.28–2026.10.02 | ₩385,036 | ₩387,731 | ₩375,501 | ₩380,584 | -1.16% | 454.9만 |
| 2026.09.21–2026.09.25 | ₩398,110 | ₩400,846 | ₩379,926 | ₩386,162 | -3.00% | 436.6만 |
| 2026.09.14–2026.09.18 | ₩399,035 | ₩405,056 | ₩390,011 | ₩397,346 | -0.42% | 507.5만 |
| 2026.09.08–2026.09.11 | ₩404,547 | ₩407,376 | ₩392,384 | ₩397,601 | -1.72% | 304.3만 |
| 2026.08.31–2026.09.04 | ₩416,951 | ₩416,964 | ₩397,855 | ₩404,989 | -2.87% | 501.4만 |
| 2026.08.24–2026.08.28 | ₩431,460 | ₩437,294 | ₩416,401 | ₩420,411 | -2.56% | 335.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩442,349 |
| ₩430,709 |
| ₩432,453 |
| -0.18% |
| 301.2만 |
| 2026.08.10–2026.08.14 | ₩434,410 | ₩441,839 | ₩429,073 | ₩437,066 | +0.61% | 352.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩438,500 | ₩443,556 | ₩429,824 | ₩440,378 | +0.43% | 430.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩431,688 | ₩449,966 | ₩412,472 | ₩434,706 | +0.70% | 770.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩425,319 | ₩434,250 | ₩412,432 | ₩432,439 | +1.67% | 886.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩429,100 | ₩441,075 | ₩420,652 | ₩426,485 | -0.61% | 571.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩441,866 | ₩443,610 | ₩424,581 | ₩429,865 | -2.72% | 379.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩432,627 | ₩442,175 | ₩424,139 | ₩442,041 | +2.18% | 351.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩425,707 | ₩439,144 | ₩420,531 | ₩435,001 | +2.18% | 580.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩432,868 | ₩437,870 | ₩417,353 | ₩426,593 | -1.45% | 408.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩416,093 | ₩444,924 | ₩413,022 | ₩437,079 | +5.04% | 561.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩401,074 | ₩419,003 | ₩395,455 | ₩415,275 | +3.54% | 384.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩410,099 | ₩418,158 | ₩405,687 | ₩407,242 | -0.70% | 393.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩392,545 | ₩413,853 | ₩387,825 | ₩409,334 | +4.28% | 387만 |
|---|
| 2026.05.11–2026.05.15 | ₩418,051 | ₩418,936 | ₩391,057 | ₩392,196 | -6.18% | 473.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩401,637 | ₩419,888 | ₩395,120 | ₩417,098 | +3.85% | 377.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩412,982 | ₩417,367 | ₩391,378 | ₩404,373 | -2.08% | 635.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩415,275 | ₩420,411 | ₩404,896 | ₩413,411 | -0.45% | 443.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩393,457 | ₩416,616 | ₩389,944 | ₩414,658 | +5.39% | 593.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩375,018 | ₩398,003 | ₩373,584 | ₩395,589 | +5.49% | 480.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩362,212 | ₩377,191 | ₩353,992 | ₩375,944 | +3.79% | 435만 |
|---|
| 2026.03.23–2026.03.27 | ₩361,984 | ₩369,614 | ₩352,664 | ₩356,714 | -1.46% | 606.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩390,668 | ₩396,662 | ₩354,756 | ₩356,406 | -8.77% | 1050.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩410,554 | ₩416,884 | ₩396,407 | ₩399,237 | -2.76% | 559.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩409,482 | ₩419,539 | ₩404,091 | ₩413,196 | +0.91% | 487.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩409,723 | ₩415,959 | ₩399,290 | ₩411,761 | +0.50% | 583.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩406,666 | ₩410,394 | ₩396,850 | ₩408,999 | +0.57% | 562.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩384,848 | ₩403,192 | ₩381,737 | ₩402,763 | +4.66% | 732만 |
|---|
| 2026.02.02–2026.02.06 | ₩371,009 | ₩389,501 | ₩364,358 | ₩384,861 | +3.73% | 480.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩377,352 | ₩379,766 | ₩365,444 | ₩370,365 | -1.85% | 490.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩390,386 | ₩391,244 | ₩378,653 | ₩379,001 | -2.92% | 537만 |
|---|
| 2026.01.12–2026.01.16 | ₩373,208 | ₩396,555 | ₩367,026 | ₩394,101 | +5.60% | 721.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩345,678 | ₩374,616 | ₩344,015 | ₩372,994 | +7.90% | 589만 |
|---|
| 2025.12.29–2026.01.02 | ₩350,304 | ₩351,793 | ₩344,095 | ₩346,563 | -1.07% | 367.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩346,697 | ₩351,766 | ₩344,686 | ₩349,540 | +0.82% | 290.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩368,528 | ₩370,258 | ₩346,724 | ₩347,515 | -5.70% | 1084.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩363,580 | ₩371,974 | ₩354,823 | ₩368,729 | +1.42% | 587.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩366,128 | ₩374,133 | ₩362,105 | ₩364,827 | -0.36% | 472.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩362,601 | ₩370,285 | ₩357,009 | ₩368,153 | +1.53% | 406.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩368,702 | ₩369,239 | ₩351,967 | ₩361,408 | -1.98% | 537.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩369,453 | ₩373,074 | ₩361,890 | ₩367,777 | -0.45% | 364.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩370,110 | ₩374,938 | ₩366,450 | ₩372,859 | +0.74% | 465.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩405,298 | ₩405,392 | ₩369,038 | ₩373,543 | -7.83% | 650.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩414,202 | ₩419,660 | ₩405,258 | ₩405,298 | -2.15% | 404.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩398,888 | ₩416,696 | ₩395,750 | ₩412,499 | +3.41% | 664.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩395,603 | ₩398,620 | ₩393,779 | ₩394,811 | -0.20% | 81.5만 |
|---|