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 | ₩379,226 | ₩389,946 | ₩375,527 | ₩388,418 | +2.42% | 497.3만 |
| 2026.09.28–2026.10.02 | ₩384,760 | ₩387,453 | ₩375,232 | ₩380,311 | -1.16% | 454.9만 |
| 2026.09.21–2026.09.25 | ₩397,825 | ₩400,559 | ₩379,654 | ₩385,886 | -3.00% | 436.6만 |
| 2026.09.14–2026.09.18 | ₩398,750 | ₩404,766 | ₩389,731 | ₩397,061 | -0.42% | 507.5만 |
| 2026.09.08–2026.09.11 | ₩404,257 | ₩407,085 | ₩392,103 | ₩397,316 | -1.72% | 304.3만 |
| 2026.08.31–2026.09.04 | ₩416,652 | ₩416,666 | ₩397,571 | ₩404,699 | -2.87% | 501.4만 |
| 2026.08.24–2026.08.28 | ₩431,151 | ₩436,981 | ₩416,103 | ₩420,110 | -2.56% | 335.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩442,032 |
| ₩430,401 |
| ₩432,143 |
| -0.18% |
| 301.2만 |
| 2026.08.10–2026.08.14 | ₩434,099 | ₩441,523 | ₩428,766 | ₩436,753 | +0.61% | 352.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩438,187 | ₩443,238 | ₩429,517 | ₩440,063 | +0.43% | 430.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩431,379 | ₩449,644 | ₩412,177 | ₩434,394 | +0.70% | 770.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩425,014 | ₩433,939 | ₩412,137 | ₩432,130 | +1.67% | 886.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩428,793 | ₩440,759 | ₩420,351 | ₩426,180 | -0.61% | 571.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩441,550 | ₩443,292 | ₩424,277 | ₩429,557 | -2.72% | 379.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩432,317 | ₩441,858 | ₩423,835 | ₩441,724 | +2.18% | 351.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩425,403 | ₩438,830 | ₩420,230 | ₩434,689 | +2.18% | 580.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩432,558 | ₩437,557 | ₩417,054 | ₩426,287 | -1.45% | 408.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩415,795 | ₩444,605 | ₩412,726 | ₩436,766 | +5.04% | 561.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩400,787 | ₩418,703 | ₩395,172 | ₩414,977 | +3.54% | 384.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩409,805 | ₩417,858 | ₩405,396 | ₩406,951 | -0.70% | 393.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩392,264 | ₩413,557 | ₩387,547 | ₩409,041 | +4.28% | 387만 |
|---|
| 2026.05.11–2026.05.15 | ₩417,751 | ₩418,636 | ₩390,777 | ₩391,916 | -6.18% | 473.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩401,349 | ₩419,587 | ₩394,837 | ₩416,800 | +3.85% | 377.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩412,686 | ₩417,068 | ₩391,098 | ₩404,083 | -2.08% | 635.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩414,977 | ₩420,110 | ₩404,606 | ₩413,115 | -0.45% | 443.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩393,175 | ₩416,317 | ₩389,664 | ₩414,361 | +5.39% | 593.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩374,750 | ₩397,718 | ₩373,316 | ₩395,306 | +5.49% | 480.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩361,953 | ₩376,921 | ₩353,738 | ₩375,675 | +3.79% | 435만 |
|---|
| 2026.03.23–2026.03.27 | ₩361,725 | ₩369,350 | ₩352,412 | ₩356,459 | -1.46% | 606.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩390,388 | ₩396,378 | ₩354,502 | ₩356,151 | -8.77% | 1050.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩410,261 | ₩416,585 | ₩396,123 | ₩398,951 | -2.76% | 559.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩409,188 | ₩419,239 | ₩403,802 | ₩412,900 | +0.91% | 487.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩409,430 | ₩415,661 | ₩399,004 | ₩411,467 | +0.50% | 583.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩406,374 | ₩410,100 | ₩396,566 | ₩408,706 | +0.57% | 562.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩384,572 | ₩402,904 | ₩381,464 | ₩402,475 | +4.66% | 732만 |
|---|
| 2026.02.02–2026.02.06 | ₩370,743 | ₩389,222 | ₩364,097 | ₩384,586 | +3.73% | 480.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩377,082 | ₩379,494 | ₩365,182 | ₩370,100 | -1.85% | 490.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩390,107 | ₩390,964 | ₩378,381 | ₩378,730 | -2.92% | 537만 |
|---|
| 2026.01.12–2026.01.16 | ₩372,941 | ₩396,271 | ₩366,763 | ₩393,818 | +5.60% | 721.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩345,430 | ₩374,348 | ₩343,769 | ₩372,727 | +7.90% | 589만 |
|---|
| 2025.12.29–2026.01.02 | ₩350,053 | ₩351,541 | ₩343,849 | ₩346,315 | -1.07% | 367.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩346,449 | ₩351,514 | ₩344,439 | ₩349,290 | +0.82% | 290.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩368,264 | ₩369,993 | ₩346,476 | ₩347,266 | -5.70% | 1084.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩363,320 | ₩371,708 | ₩354,569 | ₩368,465 | +1.42% | 587.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩365,866 | ₩373,866 | ₩361,846 | ₩364,566 | -0.36% | 472.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩362,341 | ₩370,020 | ₩356,754 | ₩367,889 | +1.53% | 406.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩368,439 | ₩368,975 | ₩351,715 | ₩361,149 | -1.98% | 537.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩369,189 | ₩372,807 | ₩361,631 | ₩367,514 | -0.45% | 364.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩369,846 | ₩374,670 | ₩366,187 | ₩372,593 | +0.74% | 465.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩405,008 | ₩405,101 | ₩368,774 | ₩373,276 | -7.83% | 650.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩413,905 | ₩419,359 | ₩404,967 | ₩405,008 | -2.15% | 404.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩398,602 | ₩416,398 | ₩395,467 | ₩412,204 | +3.41% | 664.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩395,319 | ₩398,334 | ₩393,497 | ₩394,529 | -0.20% | 81.5만 |
|---|