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 | ₩384,212 | ₩390,260 | ₩382,281 | ₩388,731 | +1.18% | 98.8만 |
| 2026.10.08 | ₩377,962 | ₩384,708 | ₩375,830 | ₩382,911 | +1.31% | 117.6만 |
| 2026.10.07 | ₩383,353 | ₩383,353 | ₩377,788 | ₩378,177 | -1.35% | 97.6만 |
| 2026.10.06 | ₩379,719 | ₩385,861 | ₩377,707 | ₩383,353 | +0.96% | 97.1만 |
| 2026.10.05 | ₩379,531 | ₩381,167 | ₩376,219 | ₩377,734 | -0.47% | 86.2만 |
| 2026.10.02 | ₩382,576 | ₩387,457 | ₩380,336 | ₩380,618 | -0.51% | 81.9만 |
| 2026.10.01 | ₩377,922 | ₩383,367 | ₩375,535 | ₩380,872 | +0.78% | 95.4만 |
| 2026.09.30 | ₩384,587 | ₩384,587 | ₩378,070 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩379,317 |
| -1.37% |
| 98.9만 |
| 2026.09.29 | ₩379,639 | ₩384,440 | ₩379,183 | ₩382,991 | +0.88% | 82.4만 |
|---|
| 2026.09.28 | ₩385,070 | ₩387,766 | ₩379,652 | ₩381,932 | -0.81% | 96.4만 |
|---|
| 2026.09.25 | ₩381,127 | ₩387,135 | ₩379,960 | ₩386,197 | +1.33% | 73.1만 |
|---|
| 2026.09.24 | ₩385,580 | ₩386,505 | ₩381,194 | ₩381,623 | -1.03% | 76.6만 |
|---|
| 2026.09.23 | ₩385,687 | ₩389,442 | ₩383,568 | ₩384,534 | -0.30% | 98.6만 |
|---|
| 2026.09.22 | ₩399,178 | ₩399,500 | ₩387,846 | ₩388,530 | -2.67% | 123.4만 |
|---|
| 2026.09.21 | ₩398,146 | ₩400,882 | ₩395,490 | ₩397,864 | -0.07% | 65만 |
|---|
| 2026.09.18 | ₩403,027 | ₩405,093 | ₩396,013 | ₩397,381 | -1.40% | 171.9만 |
|---|
| 2026.09.17 | ₩399,742 | ₩403,752 | ₩396,885 | ₩403,349 | +0.90% | 72.4만 |
|---|
| 2026.09.16 | ₩398,293 | ₩401,995 | ₩394,082 | ₩395,195 | -0.78% | 80.4만 |
|---|
| 2026.09.15 | ₩392,889 | ₩399,983 | ₩390,046 | ₩397,878 | +1.27% | 103.3만 |
|---|
| 2026.09.14 | ₩399,071 | ₩404,073 | ₩395,142 | ₩396,161 | -0.73% | 79.5만 |
|---|
| 2026.09.11 | ₩398,106 | ₩399,339 | ₩393,143 | ₩397,636 | -0.12% | 68.3만 |
|---|
| 2026.09.10 | ₩394,645 | ₩397,046 | ₩392,419 | ₩395,088 | +0.11% | 88.3만 |
|---|
| 2026.09.09 | ₩403,805 | ₩406,098 | ₩394,082 | ₩395,088 | -2.16% | 73.5만 |
|---|
| 2026.09.08 | ₩404,583 | ₩407,413 | ₩402,343 | ₩404,476 | -0.03% | 74.2만 |
|---|
| 2026.09.04 | ₩408,740 | ₩411,047 | ₩404,476 | ₩405,026 | -0.91% | 51.2만 |
|---|
| 2026.09.03 | ₩407,037 | ₩416,412 | ₩402,129 | ₩410,015 | +0.73% | 83.5만 |
|---|
| 2026.09.02 | ₩403,524 | ₩406,072 | ₩397,891 | ₩404,114 | +0.15% | 87.2만 |
|---|
| 2026.09.01 | ₩411,570 | ₩414,065 | ₩403,564 | ₩406,166 | -1.31% | 134.8만 |
|---|
| 2026.08.31 | ₩416,988 | ₩417,002 | ₩409,559 | ₩411,704 | -1.27% | 144.6만 |
|---|
| 2026.08.28 | ₩419,054 | ₩421,803 | ₩416,438 | ₩420,448 | +0.33% | 53.4만 |
|---|
| 2026.08.27 | ₩421,964 | ₩425,665 | ₩417,109 | ₩417,350 | -1.09% | 70.2만 |
|---|
| 2026.08.26 | ₩432,491 | ₩434,409 | ₩425,263 | ₩425,625 | -1.59% | 73.6만 |
|---|
| 2026.08.25 | ₩435,576 | ₩437,333 | ₩429,541 | ₩432,733 | -0.65% | 72.1만 |
|---|
| 2026.08.24 | ₩431,499 | ₩435,925 | ₩428,844 | ₩435,817 | +1.00% | 66.6만 |
|---|
| 2026.08.21 | ₩434,570 | ₩434,570 | ₩430,748 | ₩432,491 | -0.48% | 53.9만 |
|---|
| 2026.08.20 | ₩435,629 | ₩436,944 | ₩431,217 | ₩432,827 | -0.64% | 51만 |
|---|
| 2026.08.19 | ₩436,796 | ₩442,389 | ₩434,355 | ₩436,032 | -0.18% | 72.1만 |
|---|
| 2026.08.18 | ₩439,653 | ₩440,216 | ₩433,162 | ₩433,309 | -1.44% | 61.9만 |
|---|
| 2026.08.17 | ₩433,283 | ₩435,992 | ₩431,110 | ₩434,932 | +0.38% | 62.3만 |
|---|
| 2026.08.14 | ₩441,477 | ₩441,879 | ₩436,086 | ₩437,105 | -0.99% | 51.9만 |
|---|
| 2026.08.13 | ₩434,986 | ₩441,517 | ₩434,262 | ₩440,846 | +1.35% | 68.8만 |
|---|
| 2026.08.12 | ₩434,476 | ₩437,199 | ₩431,499 | ₩433,953 | -0.12% | 78.9만 |
|---|
| 2026.08.11 | ₩435,267 | ₩439,076 | ₩431,915 | ₩435,992 | +0.17% | 62.3만 |
|---|
| 2026.08.10 | ₩434,449 | ₩438,540 | ₩429,112 | ₩436,810 | +0.54% | 90.4만 |
|---|
| 2026.08.07 | ₩437,735 | ₩443,140 | ₩434,516 | ₩440,417 | +0.61% | 97.9만 |
|---|
| 2026.08.06 | ₩443,596 | ₩443,596 | ₩436,072 | ₩438,540 | -1.14% | 99.1만 |
|---|
| 2026.08.05 | ₩439,881 | ₩441,289 | ₩433,081 | ₩438,996 | -0.20% | 56.9만 |
|---|
| 2026.08.04 | ₩435,857 | ₩438,942 | ₩429,863 | ₩437,856 | +0.46% | 92.3만 |
|---|
| 2026.08.03 | ₩438,540 | ₩442,939 | ₩435,576 | ₩437,064 | -0.34% | 84.1만 |
|---|
| 2026.07.31 | ₩426,684 | ₩437,547 | ₩420,502 | ₩434,744 | +1.89% | 138만 |
|---|
| 2026.07.30 | ₩434,007 | ₩437,105 | ₩412,509 | ₩425,732 | -1.91% | 177.8만 |
|---|
| 2026.07.29 | ₩443,904 | ₩450,006 | ₩440,565 | ₩441,812 | -0.47% | 165.8만 |
|---|
| 2026.07.28 | ₩440,618 | ₩449,336 | ₩438,647 | ₩443,193 | +0.58% | 178만 |
|---|
| 2026.07.27 | ₩431,727 | ₩442,187 | ₩431,258 | ₩434,543 | +0.65% | 111.4만 |
|---|
| 2026.07.24 | ₩425,410 | ₩434,288 | ₩425,088 | ₩432,478 | +1.66% | 136.5만 |
|---|
| 2026.07.23 | ₩416,559 | ₩425,102 | ₩414,480 | ₩422,460 | +1.42% | 166.8만 |
|---|
| 2026.07.22 | ₩417,082 | ₩418,785 | ₩414,977 | ₩418,021 | +0.23% | 113.6만 |
|---|
| 2026.07.21 | ₩422,447 | ₩423,224 | ₩412,469 | ₩415,406 | -1.67% | 367.8만 |
|---|
| 2026.07.20 | ₩425,357 | ₩425,357 | ₩420,207 | ₩423,157 | -0.52% | 101.8만 |
|---|
| 2026.07.17 | ₩433,953 | ₩441,115 | ₩425,692 | ₩426,523 | -1.71% | 107.2만 |
|---|
| 2026.07.16 | ₩423,881 | ₩435,294 | ₩422,675 | ₩435,187 | +2.67% | 133.2만 |
|---|
| 2026.07.15 | ₩427,891 | ₩432,947 | ₩420,690 | ₩422,017 | -1.37% | 98.2만 |
|---|
| 2026.07.14 | ₩434,651 | ₩435,294 | ₩427,717 | ₩427,717 | -1.60% | 132.8만 |
|---|
| 2026.07.13 | ₩429,139 | ₩435,790 | ₩428,776 | ₩431,646 | +0.58% | 99.9만 |
|---|
| 2026.07.10 | ₩429,232 | ₩430,305 | ₩424,619 | ₩429,903 | +0.16% | 62.5만 |
|---|
| 2026.07.09 | ₩431,056 | ₩433,886 | ₩427,409 | ₩428,280 | -0.64% | 80.8만 |
|---|
| 2026.07.08 | ₩438,701 | ₩439,358 | ₩428,736 | ₩430,185 | -1.94% | 81.6만 |
|---|
| 2026.07.07 | ₩436,327 | ₩443,649 | ₩435,723 | ₩440,806 | +1.03% | 70.5만 |
|---|
| 2026.07.06 | ₩441,906 | ₩442,080 | ₩431,070 | ₩434,516 | -1.67% | 84.6만 |
|---|
| 2026.07.02 | ₩435,241 | ₩442,214 | ₩433,765 | ₩442,080 | +1.57% | 96.3만 |
|---|
| 2026.07.01 | ₩426,590 | ₩435,334 | ₩426,577 | ₩433,229 | +1.56% | 61.3만 |
|---|
| 2026.06.30 | ₩430,332 | ₩430,600 | ₩424,177 | ₩426,886 | -0.80% | 98.3만 |
|---|
| 2026.06.29 | ₩432,666 | ₩435,536 | ₩427,677 | ₩435,120 | +0.57% | 95.4만 |
|---|
| 2026.06.26 | ₩431,620 | ₩439,183 | ₩430,493 | ₩435,039 | +0.79% | 122.8만 |
|---|
| 2026.06.25 | ₩428,803 | ₩431,459 | ₩422,661 | ₩430,144 | +0.31% | 77.9만 |
|---|
| 2026.06.24 | ₩434,449 | ₩434,449 | ₩420,569 | ₩426,363 | -1.86% | 183.8만 |
|---|
| 2026.06.23 | ₩432,733 | ₩437,024 | ₩428,803 | ₩430,882 | -0.43% | 103.1만 |
|---|
| 2026.06.22 | ₩425,746 | ₩433,175 | ₩425,491 | ₩429,447 | +0.87% | 93.2만 |
|---|
| 2026.06.18 | ₩427,435 | ₩429,568 | ₩421,923 | ₩426,631 | -0.19% | 125.3만 |
|---|
| 2026.06.17 | ₩427,033 | ₩429,420 | ₩417,391 | ₩419,201 | -1.83% | 80.4만 |
|---|
| 2026.06.16 | ₩432,505 | ₩436,541 | ₩428,025 | ₩429,380 | -0.72% | 82.2만 |
|---|
| 2026.06.15 | ₩432,907 | ₩437,909 | ₩428,803 | ₩430,466 | -0.56% | 120.5만 |
|---|
| 2026.06.12 | ₩436,555 | ₩440,645 | ₩434,503 | ₩437,118 | +0.13% | 87.6만 |
|---|
| 2026.06.11 | ₩435,992 | ₩439,438 | ₩431,660 | ₩435,469 | -0.12% | 111.7만 |
|---|
| 2026.06.10 | ₩434,181 | ₩444,964 | ₩432,988 | ₩434,342 | +0.04% | 162.9만 |
|---|
| 2026.06.09 | ₩418,423 | ₩435,267 | ₩418,021 | ₩432,988 | +3.48% | 129.3만 |
|---|
| 2026.06.08 | ₩416,130 | ₩418,316 | ₩413,059 | ₩417,189 | +0.25% | 69.7만 |
|---|
| 2026.06.05 | ₩409,626 | ₩419,040 | ₩407,212 | ₩415,312 | +1.39% | 84.3만 |
|---|
| 2026.06.04 | ₩411,382 | ₩413,273 | ₩406,273 | ₩411,262 | -0.03% | 78.2만 |
|---|
| 2026.06.03 | ₩400,895 | ₩409,103 | ₩400,157 | ₩404,972 | +1.02% | 82.4만 |
|---|
| 2026.06.02 | ₩396,456 | ₩402,115 | ₩395,490 | ₩401,177 | +1.19% | 66.3만 |
|---|
| 2026.06.01 | ₩401,110 | ₩403,993 | ₩396,523 | ₩396,697 | -1.10% | 73.1만 |
|---|
| 2026.05.29 | ₩411,892 | ₩413,394 | ₩407,279 | ₩407,279 | -1.12% | 149.4만 |
|---|
| 2026.05.28 | ₩409,934 | ₩418,195 | ₩405,723 | ₩414,735 | +1.17% | 76.8만 |
|---|
| 2026.05.27 | ₩410,283 | ₩415,593 | ₩408,472 | ₩411,436 | +0.28% | 74.7만 |
|---|
| 2026.05.26 | ₩410,135 | ₩412,308 | ₩406,782 | ₩408,325 | -0.44% | 92.9만 |
|---|
| 2026.05.22 | ₩411,436 | ₩413,890 | ₩406,608 | ₩409,371 | -0.50% | 67.6만 |
|---|
| 2026.05.21 | ₩402,880 | ₩409,076 | ₩398,280 | ₩409,022 | +1.52% | 60.5만 |
|---|
| 2026.05.20 | ₩404,342 | ₩411,570 | ₩403,376 | ₩406,179 | +0.45% | 89.7만 |
|---|
| 2026.05.19 | ₩394,873 | ₩399,675 | ₩387,860 | ₩398,937 | +1.03% | 103.7만 |
|---|
| 2026.05.18 | ₩392,580 | ₩398,535 | ₩392,580 | ₩397,167 | +1.17% | 65.5만 |
|---|
| 2026.05.15 | ₩403,175 | ₩403,872 | ₩391,092 | ₩392,232 | -2.71% | 76.7만 |
|---|
| 2026.05.14 | ₩409,800 | ₩410,685 | ₩406,139 | ₩406,394 | -0.83% | 60.6만 |
|---|
| 2026.05.13 | ₩416,264 | ₩416,264 | ₩406,058 | ₩407,292 | -2.16% | 92.9만 |
|---|
| 2026.05.12 | ₩418,437 | ₩418,879 | ₩411,718 | ₩417,458 | -0.23% | 167.7만 |
|---|
| 2026.05.11 | ₩418,088 | ₩418,973 | ₩414,574 | ₩417,820 | -0.06% | 75.6만 |
|---|
| 2026.05.08 | ₩414,212 | ₩419,925 | ₩413,340 | ₩417,136 | +0.71% | 80.8만 |
|---|
| 2026.05.07 | ₩414,132 | ₩415,459 | ₩408,687 | ₩414,842 | +0.17% | 69.1만 |
|---|
| 2026.05.06 | ₩406,756 | ₩418,303 | ₩404,959 | ₩414,373 | +1.87% | 95.3만 |
|---|
| 2026.05.05 | ₩396,885 | ₩402,518 | ₩395,155 | ₩400,748 | +0.97% | 73.8만 |
|---|
| 2026.05.04 | ₩401,673 | ₩405,280 | ₩395,289 | ₩396,107 | -1.39% | 58.1만 |
|---|
| 2026.05.01 | ₩406,152 | ₩406,152 | ₩401,136 | ₩404,409 | -0.43% | 58.2만 |
|---|
| 2026.04.30 | ₩395,638 | ₩406,729 | ₩394,283 | ₩405,616 | +2.52% | 122.1만 |
|---|
| 2026.04.29 | ₩396,429 | ₩399,447 | ₩391,413 | ₩394,404 | -0.51% | 135.8만 |
|---|
| 2026.04.28 | ₩416,291 | ₩417,404 | ₩396,536 | ₩398,494 | -4.27% | 164.9만 |
|---|
| 2026.04.27 | ₩413,019 | ₩416,331 | ₩408,097 | ₩409,679 | -0.81% | 154.6만 |
|---|
| 2026.04.24 | ₩416,572 | ₩417,954 | ₩412,053 | ₩413,448 | -0.75% | 101.2만 |
|---|
| 2026.04.23 | ₩410,377 | ₩417,270 | ₩410,377 | ₩416,841 | +1.58% | 72.9만 |
|---|
| 2026.04.22 | ₩416,452 | ₩416,881 | ₩404,932 | ₩408,781 | -1.84% | 112만 |
|---|
| 2026.04.21 | ₩418,142 | ₩420,448 | ₩412,200 | ₩413,501 | -1.11% | 86.6만 |
|---|
| 2026.04.20 | ₩415,312 | ₩418,745 | ₩411,342 | ₩418,651 | +0.80% | 70.5만 |
|---|
| 2026.04.17 | ₩405,495 | ₩416,653 | ₩405,495 | ₩414,695 | +2.27% | 98.9만 |
|---|
| 2026.04.16 | ₩403,309 | ₩406,809 | ₩401,592 | ₩404,664 | +0.34% | 83.7만 |
|---|
| 2026.04.15 | ₩405,643 | ₩406,206 | ₩395,946 | ₩402,102 | -0.87% | 144만 |
|---|
| 2026.04.14 | ₩396,577 | ₩408,968 | ₩396,577 | ₩407,694 | +2.80% | 155.3만 |
|---|
| 2026.04.13 | ₩393,492 | ₩397,998 | ₩389,978 | ₩397,274 | +0.96% | 111.6만 |
|---|
| 2026.04.10 | ₩392,875 | ₩398,038 | ₩391,507 | ₩395,625 | +0.70% | 109.8만 |
|---|
| 2026.04.09 | ₩386,411 | ₩395,075 | ₩385,392 | ₩393,304 | +1.78% | 97.6만 |
|---|
| 2026.04.08 | ₩380,336 | ₩389,214 | ₩379,867 | ₩388,919 | +2.26% | 113.5만 |
|---|
| 2026.04.07 | ₩375,334 | ₩378,499 | ₩373,617 | ₩374,489 | -0.23% | 95.9만 |
|---|
| 2026.04.06 | ₩375,052 | ₩378,311 | ₩374,153 | ₩376,702 | +0.44% | 63.9만 |
|---|
| 2026.04.02 | ₩368,963 | ₩377,225 | ₩367,461 | ₩375,977 | +1.90% | 85.5만 |
|---|
| 2026.04.01 | ₩362,566 | ₩371,243 | ₩361,520 | ₩370,465 | +2.18% | 93만 |
|---|
| 2026.03.31 | ₩360,689 | ₩364,779 | ₩355,257 | ₩363,277 | +0.72% | 151.2만 |
|---|
| 2026.03.30 | ₩362,245 | ₩363,371 | ₩354,024 | ₩355,566 | -1.84% | 105.3만 |
|---|
| 2026.03.27 | ₩358,878 | ₩362,432 | ₩354,654 | ₩356,746 | -0.59% | 107.8만 |
|---|
| 2026.03.26 | ₩357,349 | ₩365,208 | ₩357,349 | ₩359,428 | +0.58% | 140만 |
|---|
| 2026.03.25 | ₩360,810 | ₩362,875 | ₩352,696 | ₩358,919 | -0.52% | 93.9만 |
|---|
| 2026.03.24 | ₩360,568 | ₩363,116 | ₩356,639 | ₩359,334 | -0.34% | 122.9만 |
|---|
| 2026.03.23 | ₩362,017 | ₩369,647 | ₩357,229 | ₩363,867 | +0.51% | 142.1만 |
|---|
| 2026.03.20 | ₩371,525 | ₩373,899 | ₩354,788 | ₩356,438 | -4.06% | 203.6만 |
|---|
| 2026.03.19 | ₩370,224 | ₩373,429 | ₩369,138 | ₩371,927 | +0.46% | 97.2만 |
|---|
| 2026.03.18 | ₩382,214 | ₩383,501 | ₩371,740 | ₩372,276 | -2.60% | 119.5만 |
|---|
| 2026.03.17 | ₩392,674 | ₩396,376 | ₩383,072 | ₩383,729 | -2.28% | 226.6만 |
|---|
| 2026.03.16 | ₩390,703 | ₩396,697 | ₩377,131 | ₩388,651 | -0.53% | 403.5만 |
|---|
| 2026.03.13 | ₩404,221 | ₩407,198 | ₩398,535 | ₩399,272 | -1.22% | 83.8만 |
|---|
| 2026.03.12 | ₩400,050 | ₩404,087 | ₩396,443 | ₩399,299 | -0.19% | 106.3만 |
|---|
| 2026.03.11 | ₩408,459 | ₩408,526 | ₩400,989 | ₩402,209 | -1.53% | 126.9만 |
|---|
| 2026.03.10 | ₩408,875 | ₩416,921 | ₩405,133 | ₩410,363 | +0.36% | 98.4만 |
|---|
| 2026.03.09 | ₩410,591 | ₩412,563 | ₩397,743 | ₩411,020 | +0.10% | 144.1만 |
|---|
| 2026.03.06 | ₩408,405 | ₩414,655 | ₩404,208 | ₩413,233 | +1.18% | 99.6만 |
|---|
| 2026.03.05 | ₩411,584 | ₩413,260 | ₩409,465 | ₩411,637 | +0.01% | 88.2만 |
|---|
| 2026.03.04 | ₩410,135 | ₩417,096 | ₩404,127 | ₩416,760 | +1.62% | 95만 |
|---|
| 2026.03.03 | ₩413,206 | ₩413,568 | ₩406,018 | ₩410,564 | -0.64% | 97.7만 |
|---|
| 2026.03.02 | ₩409,518 | ₩419,577 | ₩407,533 | ₩417,002 | +1.83% | 106.8만 |
|---|
| 2026.02.27 | ₩407,533 | ₩415,996 | ₩404,073 | ₩411,798 | +1.05% | 166.7만 |
|---|
| 2026.02.26 | ₩402,625 | ₩407,949 | ₩400,064 | ₩407,627 | +1.24% | 120.1만 |
|---|
| 2026.02.25 | ₩408,244 | ₩408,968 | ₩399,326 | ₩401,458 | -1.66% | 81.1만 |
|---|
| 2026.02.24 | ₩408,459 | ₩412,107 | ₩404,248 | ₩407,842 | -0.15% | 86.6만 |
|---|
| 2026.02.23 | ₩409,760 | ₩414,910 | ₩407,775 | ₩409,384 | -0.09% | 128.9만 |
|---|
| 2026.02.20 | ₩401,284 | ₩410,350 | ₩399,648 | ₩409,036 | +1.93% | 116.3만 |
|---|
| 2026.02.19 | ₩400,439 | ₩404,503 | ₩396,885 | ₩400,318 | -0.03% | 108.1만 |
|---|
| 2026.02.18 | ₩404,664 | ₩405,079 | ₩397,529 | ₩400,989 | -0.91% | 148.3만 |
|---|
| 2026.02.17 | ₩406,702 | ₩410,430 | ₩398,588 | ₩405,012 | -0.42% | 190.2만 |
|---|
| 2026.02.13 | ₩387,967 | ₩403,229 | ₩381,771 | ₩402,799 | +3.82% | 185.7만 |
|---|
| 2026.02.12 | ₩394,860 | ₩398,588 | ₩390,193 | ₩392,097 | -0.70% | 214.9만 |
|---|
| 2026.02.11 | ₩391,910 | ₩394,203 | ₩389,093 | ₩394,069 | +0.55% | 107.7만 |
|---|
| 2026.02.10 | ₩388,946 | ₩393,935 | ₩385,151 | ₩392,044 | +0.80% | 125.4만 |
|---|
| 2026.02.09 | ₩384,882 | ₩388,946 | ₩382,938 | ₩387,430 | +0.66% | 98.4만 |
|---|
| 2026.02.06 | ₩381,302 | ₩385,365 | ₩380,430 | ₩384,896 | +0.94% | 66.1만 |
|---|
| 2026.02.05 | ₩381,556 | ₩384,198 | ₩375,401 | ₩379,290 | -0.59% | 87.2만 |
|---|
| 2026.02.04 | ₩377,801 | ₩389,536 | ₩377,801 | ₩386,907 | +2.41% | 109만 |
|---|
| 2026.02.03 | ₩365,088 | ₩377,774 | ₩365,088 | ₩374,891 | +2.69% | 130.2만 |
|---|
| 2026.02.02 | ₩371,042 | ₩371,512 | ₩364,390 | ₩364,524 | -1.76% | 88만 |
|---|
| 2026.01.30 | ₩369,674 | ₩371,672 | ₩366,093 | ₩370,398 | +0.20% | 152.7만 |
|---|
| 2026.01.29 | ₩368,803 | ₩374,234 | ₩366,684 | ₩372,088 | +0.89% | 105.3만 |
|---|
| 2026.01.28 | ₩372,960 | ₩375,723 | ₩365,477 | ₩367,274 | -1.52% | 82.9만 |
|---|
| 2026.01.27 | ₩372,893 | ₩376,420 | ₩370,895 | ₩372,423 | -0.13% | 65.9만 |
|---|
| 2026.01.26 | ₩377,386 | ₩379,800 | ₩373,416 | ₩373,832 | -0.94% | 83.5만 |
|---|
| 2026.01.23 | ₩385,365 | ₩386,800 | ₩378,686 | ₩379,035 | -1.64% | 82.4만 |
|---|
| 2026.01.22 | ₩387,645 | ₩389,737 | ₩382,629 | ₩384,332 | -0.85% | 98.9만 |
|---|
| 2026.01.21 | ₩384,869 | ₩391,279 | ₩380,832 | ₩387,176 | +0.60% | 179만 |
|---|
| 2026.01.20 | ₩390,421 | ₩391,199 | ₩380,202 | ₩382,455 | -2.04% | 176.8만 |
|---|
| 2026.01.16 | ₩391,038 | ₩396,590 | ₩389,308 | ₩394,136 | +0.79% | 267.1만 |
|---|
| 2026.01.15 | ₩386,639 | ₩394,002 | ₩383,085 | ₩392,983 | +1.64% | 119.3만 |
|---|
| 2026.01.14 | ₩374,355 | ₩386,116 | ₩374,153 | ₩385,928 | +3.09% | 93.9만 |
|---|
| 2026.01.13 | ₩374,784 | ₩376,058 | ₩367,059 | ₩375,280 | +0.13% | 99.4만 |
|---|
| 2026.01.12 | ₩373,242 | ₩378,311 | ₩372,531 | ₩374,435 | +0.32% | 142만 |
|---|
| 2026.01.09 | ₩363,505 | ₩374,650 | ₩362,835 | ₩373,027 | +2.62% | 114.9만 |
|---|
| 2026.01.08 | ₩353,782 | ₩365,691 | ₩353,018 | ₩363,599 | +2.77% | 89.7만 |
|---|
| 2026.01.07 | ₩363,773 | ₩364,793 | ₩354,573 | ₩356,303 | -2.05% | 112.5만 |
|---|
| 2026.01.06 | ₩347,104 | ₩365,007 | ₩347,104 | ₩362,526 | +4.44% | 141.9만 |
|---|
| 2026.01.05 | ₩345,709 | ₩350,523 | ₩344,046 | ₩349,893 | +1.21% | 129.9만 |
|---|
| 2026.01.02 | ₩347,479 | ₩349,062 | ₩344,126 | ₩346,594 | -0.25% | 94.6만 |
|---|
| 2025.12.31 | ₩350,081 | ₩350,268 | ₩347,399 | ₩348,015 | -0.59% | 81.5만 |
|---|
| 2025.12.30 | ₩347,787 | ₩350,496 | ₩347,077 | ₩350,201 | +0.69% | 92.4만 |
|---|
| 2025.12.29 | ₩350,336 | ₩351,824 | ₩346,513 | ₩347,774 | -0.73% | 98.7만 |
|---|
| 2025.12.26 | ₩350,336 | ₩351,690 | ₩348,243 | ₩349,571 | -0.22% | 61.9만 |
|---|
| 2025.12.24 | ₩347,640 | ₩351,797 | ₩346,835 | ₩351,475 | +1.10% | 35.3만 |
|---|
| 2025.12.23 | ₩350,443 | ₩350,510 | ₩346,929 | ₩347,922 | -0.72% | 93만 |
|---|
| 2025.12.22 | ₩346,728 | ₩350,993 | ₩344,716 | ₩350,577 | +1.11% | 100.7만 |
|---|
| 2025.12.19 | ₩349,786 | ₩349,813 | ₩346,755 | ₩347,546 | -0.64% | 378만 |
|---|
| 2025.12.18 | ₩357,068 | ₩359,522 | ₩350,242 | ₩350,523 | -1.83% | 177.5만 |
|---|
| 2025.12.17 | ₩357,819 | ₩361,695 | ₩354,372 | ₩358,302 | +0.13% | 172.3만 |
|---|
| 2025.12.16 | ₩365,879 | ₩366,429 | ₩358,677 | ₩358,717 | -1.96% | 169.9만 |
|---|
| 2025.12.15 | ₩368,561 | ₩370,291 | ₩362,084 | ₩365,289 | -0.89% | 186.9만 |
|---|
| 2025.12.12 | ₩369,634 | ₩372,008 | ₩366,523 | ₩368,762 | -0.24% | 117.5만 |
|---|
| 2025.12.11 | ₩361,654 | ₩367,917 | ₩359,080 | ₩367,072 | +1.50% | 124.6만 |
|---|
| 2025.12.10 | ₩355,150 | ₩359,991 | ₩355,137 | ₩358,905 | +1.06% | 117.7만 |
|---|
| 2025.12.09 | ₩362,432 | ₩366,067 | ₩354,855 | ₩355,003 | -2.05% | 124.1만 |
|---|
| 2025.12.08 | ₩363,612 | ₩366,845 | ₩361,386 | ₩361,493 | -0.58% | 103.7만 |
|---|
| 2025.12.05 | ₩370,077 | ₩370,935 | ₩363,934 | ₩364,860 | -1.41% | 78.4만 |
|---|
| 2025.12.04 | ₩372,450 | ₩374,167 | ₩370,009 | ₩370,988 | -0.39% | 85.2만 |
|---|
| 2025.12.03 | ₩366,737 | ₩373,563 | ₩366,389 | ₩373,161 | +1.75% | 119.6만 |
|---|
| 2025.12.02 | ₩365,544 | ₩367,099 | ₩362,137 | ₩366,335 | +0.22% | 79.2만 |
|---|
| 2025.12.01 | ₩366,161 | ₩369,071 | ₩363,398 | ₩363,639 | -0.69% | 110.5만 |
|---|
| 2025.11.28 | ₩366,375 | ₩370,318 | ₩366,254 | ₩368,186 | +0.49% | 38.2만 |
|---|
| 2025.11.26 | ₩363,693 | ₩369,701 | ₩363,465 | ₩367,743 | +1.11% | 92.3만 |
|---|
| 2025.11.25 | ₩363,130 | ₩368,896 | ₩363,130 | ₩365,222 | +0.58% | 87.8만 |
|---|
| 2025.11.24 | ₩362,633 | ₩362,633 | ₩357,041 | ₩360,984 | -0.45% | 187.9만 |
|---|
| 2025.11.21 | ₩358,235 | ₩365,705 | ₩358,114 | ₩361,440 | +0.89% | 147.3만 |
|---|
| 2025.11.20 | ₩357,899 | ₩359,147 | ₩351,999 | ₩355,995 | -0.53% | 112.6만 |
|---|
| 2025.11.19 | ₩364,819 | ₩366,858 | ₩355,646 | ₩356,947 | -2.16% | 132.4만 |
|---|
| 2025.11.18 | ₩361,453 | ₩364,283 | ₩357,953 | ₩364,109 | +0.73% | 87.4만 |
|---|
| 2025.11.17 | ₩368,735 | ₩369,272 | ₩361,534 | ₩362,459 | -1.70% | 58.2만 |
|---|
| 2025.11.14 | ₩369,862 | ₩372,826 | ₩366,026 | ₩367,810 | -0.55% | 57.8만 |
|---|
| 2025.11.13 | ₩367,327 | ₩371,807 | ₩367,072 | ₩367,837 | +0.14% | 84만 |
|---|
| 2025.11.12 | ₩370,948 | ₩373,027 | ₩367,368 | ₩369,004 | -0.52% | 70.6만 |
|---|
| 2025.11.11 | ₩369,017 | ₩373,107 | ₩367,435 | ₩372,638 | +0.98% | 65만 |
|---|
| 2025.11.10 | ₩369,486 | ₩370,693 | ₩361,923 | ₩365,825 | -0.99% | 86.9만 |
|---|
| 2025.11.07 | ₩369,607 | ₩373,899 | ₩368,078 | ₩372,893 | +0.89% | 66.5만 |
|---|
| 2025.11.06 | ₩373,081 | ₩373,563 | ₩367,005 | ₩367,408 | -1.52% | 95.6만 |
|---|
| 2025.11.05 | ₩370,600 | ₩374,972 | ₩368,507 | ₩374,060 | +0.93% | 86.4만 |
|---|
| 2025.11.04 | ₩373,858 | ₩374,247 | ₩367,019 | ₩370,170 | -0.99% | 96.5만 |
|---|
| 2025.11.03 | ₩370,144 | ₩372,450 | ₩366,482 | ₩372,316 | +0.59% | 120.7만 |
|---|
| 2025.10.31 | ₩373,148 | ₩376,635 | ₩369,071 | ₩373,577 | +0.12% | 135만 |
|---|
| 2025.10.30 | ₩393,747 | ₩397,247 | ₩375,468 | ₩376,661 | -4.34% | 165.3만 |
|---|
| 2025.10.29 | ₩399,795 | ₩399,795 | ₩387,028 | ₩387,819 | -3.00% | 172만 |
|---|
| 2025.10.28 | ₩402,571 | ₩403,041 | ₩396,094 | ₩399,701 | -0.71% | 97.8만 |
|---|
| 2025.10.27 | ₩405,334 | ₩405,428 | ₩401,244 | ₩402,786 | -0.63% | 80.3만 |
|---|
| 2025.10.24 | ₩412,817 | ₩412,938 | ₩405,294 | ₩405,334 | -1.81% | 84.3만 |
|---|
| 2025.10.23 | ₩417,082 | ₩418,075 | ₩408,258 | ₩410,752 | -1.52% | 77.6만 |
|---|
| 2025.10.22 | ₩412,871 | ₩417,404 | ₩411,865 | ₩416,921 | +0.98% | 73.3만 |
|---|
| 2025.10.21 | ₩418,423 | ₩419,697 | ₩413,273 | ₩413,421 | -1.20% | 97.4만 |
|---|
| 2025.10.20 | ₩414,239 | ₩418,222 | ₩412,777 | ₩418,155 | +0.95% | 71.6만 |
|---|
| 2025.10.17 | ₩411,463 | ₩415,486 | ₩409,585 | ₩412,536 | +0.26% | 199.8만 |
|---|
| 2025.10.16 | ₩403,953 | ₩416,733 | ₩403,899 | ₩411,356 | +1.83% | 162.1만 |
|---|
| 2025.10.15 | ₩405,803 | ₩411,570 | ₩402,022 | ₩403,671 | -0.53% | 96.9만 |
|---|
| 2025.10.14 | ₩402,102 | ₩408,056 | ₩402,102 | ₩405,213 | +0.77% | 112.4만 |
|---|
| 2025.10.13 | ₩398,924 | ₩402,531 | ₩395,785 | ₩401,834 | +0.73% | 93.1만 |
|---|
| 2025.10.10 | ₩395,638 | ₩398,655 | ₩393,814 | ₩394,847 | -0.20% | 81.5만 |
|---|