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 | ₩383,954 | ₩389,998 | ₩382,024 | ₩388,470 | +1.18% | 98.8만 |
| 2026.10.08 | ₩377,709 | ₩384,450 | ₩375,578 | ₩382,654 | +1.31% | 117.6만 |
| 2026.10.07 | ₩383,096 | ₩383,096 | ₩377,534 | ₩377,923 | -1.35% | 97.6만 |
| 2026.10.06 | ₩379,464 | ₩385,602 | ₩377,454 | ₩383,096 | +0.96% | 97.1만 |
| 2026.10.05 | ₩379,277 | ₩380,912 | ₩375,966 | ₩377,481 | -0.47% | 86.2만 |
| 2026.10.02 | ₩382,319 | ₩387,197 | ₩380,081 | ₩380,362 | -0.51% | 81.9만 |
| 2026.10.01 | ₩377,668 | ₩383,110 | ₩375,283 | ₩380,617 | +0.78% | 95.4만 |
| 2026.09.30 | ₩384,329 | ₩384,329 | ₩377,816 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩379,062 |
| -1.37% |
| 98.9만 |
| 2026.09.29 | ₩379,384 | ₩384,182 | ₩378,928 | ₩382,734 | +0.88% | 82.4만 |
|---|
| 2026.09.28 | ₩384,812 | ₩387,505 | ₩379,397 | ₩381,676 | -0.81% | 96.4만 |
|---|
| 2026.09.25 | ₩380,871 | ₩386,876 | ₩379,705 | ₩385,937 | +1.33% | 73.1만 |
|---|
| 2026.09.24 | ₩385,321 | ₩386,246 | ₩380,938 | ₩381,367 | -1.03% | 76.6만 |
|---|
| 2026.09.23 | ₩385,428 | ₩389,181 | ₩383,311 | ₩384,276 | -0.30% | 98.6만 |
|---|
| 2026.09.22 | ₩398,911 | ₩399,232 | ₩387,586 | ₩388,269 | -2.67% | 123.4만 |
|---|
| 2026.09.21 | ₩397,879 | ₩400,613 | ₩395,225 | ₩397,597 | -0.07% | 65만 |
|---|
| 2026.09.18 | ₩402,757 | ₩404,821 | ₩395,748 | ₩397,115 | -1.40% | 171.9만 |
|---|
| 2026.09.17 | ₩399,473 | ₩403,481 | ₩396,619 | ₩403,079 | +0.90% | 72.4만 |
|---|
| 2026.09.16 | ₩398,026 | ₩401,725 | ₩393,818 | ₩394,930 | -0.78% | 80.4만 |
|---|
| 2026.09.15 | ₩392,625 | ₩399,715 | ₩389,784 | ₩397,611 | +1.27% | 103.3만 |
|---|
| 2026.09.14 | ₩398,803 | ₩403,802 | ₩394,877 | ₩395,895 | -0.73% | 79.5만 |
|---|
| 2026.09.11 | ₩397,838 | ₩399,071 | ₩392,880 | ₩397,369 | -0.12% | 68.3만 |
|---|
| 2026.09.10 | ₩394,381 | ₩396,780 | ₩392,156 | ₩394,823 | +0.11% | 88.3만 |
|---|
| 2026.09.09 | ₩403,534 | ₩405,826 | ₩393,818 | ₩394,823 | -2.16% | 73.5만 |
|---|
| 2026.09.08 | ₩404,312 | ₩407,139 | ₩402,073 | ₩404,204 | -0.03% | 74.2만 |
|---|
| 2026.09.04 | ₩408,466 | ₩410,771 | ₩404,204 | ₩404,754 | -0.91% | 51.2만 |
|---|
| 2026.09.03 | ₩406,764 | ₩416,132 | ₩401,859 | ₩409,739 | +0.73% | 83.5만 |
|---|
| 2026.09.02 | ₩403,253 | ₩405,799 | ₩397,624 | ₩403,842 | +0.15% | 87.2만 |
|---|
| 2026.09.01 | ₩411,294 | ₩413,787 | ₩403,293 | ₩405,893 | -1.31% | 134.8만 |
|---|
| 2026.08.31 | ₩416,708 | ₩416,722 | ₩409,284 | ₩411,428 | -1.27% | 144.6만 |
|---|
| 2026.08.28 | ₩418,772 | ₩421,520 | ₩416,159 | ₩420,166 | +0.33% | 53.4만 |
|---|
| 2026.08.27 | ₩421,681 | ₩425,379 | ₩416,829 | ₩417,070 | -1.09% | 70.2만 |
|---|
| 2026.08.26 | ₩432,201 | ₩434,118 | ₩424,977 | ₩425,339 | -1.59% | 73.6만 |
|---|
| 2026.08.25 | ₩435,284 | ₩437,039 | ₩429,253 | ₩432,442 | -0.65% | 72.1만 |
|---|
| 2026.08.24 | ₩431,209 | ₩435,632 | ₩428,556 | ₩435,525 | +1.00% | 66.6만 |
|---|
| 2026.08.21 | ₩434,278 | ₩434,278 | ₩430,459 | ₩432,201 | -0.48% | 53.9만 |
|---|
| 2026.08.20 | ₩435,337 | ₩436,651 | ₩430,928 | ₩432,536 | -0.64% | 51만 |
|---|
| 2026.08.19 | ₩436,503 | ₩442,092 | ₩434,064 | ₩435,739 | -0.18% | 72.1만 |
|---|
| 2026.08.18 | ₩439,358 | ₩439,921 | ₩432,871 | ₩433,019 | -1.44% | 61.9만 |
|---|
| 2026.08.17 | ₩432,992 | ₩435,699 | ₩430,821 | ₩434,640 | +0.38% | 62.3만 |
|---|
| 2026.08.14 | ₩441,180 | ₩441,582 | ₩435,793 | ₩436,811 | -0.99% | 51.9만 |
|---|
| 2026.08.13 | ₩434,694 | ₩441,221 | ₩433,970 | ₩440,551 | +1.35% | 68.8만 |
|---|
| 2026.08.12 | ₩434,185 | ₩436,905 | ₩431,209 | ₩433,662 | -0.12% | 78.9만 |
|---|
| 2026.08.11 | ₩434,975 | ₩438,781 | ₩431,625 | ₩435,699 | +0.17% | 62.3만 |
|---|
| 2026.08.10 | ₩434,158 | ₩438,245 | ₩428,824 | ₩436,517 | +0.54% | 90.4만 |
|---|
| 2026.08.07 | ₩437,441 | ₩442,842 | ₩434,225 | ₩440,122 | +0.61% | 97.9만 |
|---|
| 2026.08.06 | ₩443,298 | ₩443,298 | ₩435,779 | ₩438,245 | -1.14% | 99.1만 |
|---|
| 2026.08.05 | ₩439,586 | ₩440,993 | ₩432,791 | ₩438,701 | -0.20% | 56.9만 |
|---|
| 2026.08.04 | ₩435,565 | ₩438,647 | ₩429,574 | ₩437,562 | +0.46% | 92.3만 |
|---|
| 2026.08.03 | ₩438,245 | ₩442,641 | ₩435,284 | ₩436,771 | -0.34% | 84.1만 |
|---|
| 2026.07.31 | ₩426,398 | ₩437,254 | ₩420,220 | ₩434,453 | +1.89% | 138만 |
|---|
| 2026.07.30 | ₩433,716 | ₩436,811 | ₩412,232 | ₩425,447 | -1.91% | 177.8만 |
|---|
| 2026.07.29 | ₩443,606 | ₩449,704 | ₩440,269 | ₩441,515 | -0.47% | 165.8만 |
|---|
| 2026.07.28 | ₩440,323 | ₩449,034 | ₩438,353 | ₩442,896 | +0.58% | 178만 |
|---|
| 2026.07.27 | ₩431,437 | ₩441,891 | ₩430,968 | ₩434,252 | +0.65% | 111.4만 |
|---|
| 2026.07.24 | ₩425,125 | ₩433,997 | ₩424,803 | ₩432,188 | +1.66% | 136.5만 |
|---|
| 2026.07.23 | ₩416,280 | ₩424,817 | ₩414,202 | ₩422,176 | +1.42% | 166.8만 |
|---|
| 2026.07.22 | ₩416,802 | ₩418,504 | ₩414,698 | ₩417,740 | +0.23% | 113.6만 |
|---|
| 2026.07.21 | ₩422,163 | ₩422,940 | ₩412,192 | ₩415,127 | -1.67% | 367.8만 |
|---|
| 2026.07.20 | ₩425,071 | ₩425,071 | ₩419,925 | ₩422,873 | -0.52% | 101.8만 |
|---|
| 2026.07.17 | ₩433,662 | ₩440,819 | ₩425,406 | ₩426,237 | -1.71% | 107.2만 |
|---|
| 2026.07.16 | ₩423,597 | ₩435,002 | ₩422,391 | ₩434,895 | +2.67% | 133.2만 |
|---|
| 2026.07.15 | ₩427,604 | ₩432,657 | ₩420,407 | ₩421,734 | -1.37% | 98.2만 |
|---|
| 2026.07.14 | ₩434,359 | ₩435,002 | ₩427,430 | ₩427,430 | -1.60% | 132.8만 |
|---|
| 2026.07.13 | ₩428,851 | ₩435,498 | ₩428,489 | ₩431,357 | +0.58% | 99.9만 |
|---|
| 2026.07.10 | ₩428,944 | ₩430,017 | ₩424,334 | ₩429,615 | +0.16% | 62.5만 |
|---|
| 2026.07.09 | ₩430,767 | ₩433,595 | ₩427,122 | ₩427,993 | -0.64% | 80.8만 |
|---|
| 2026.07.08 | ₩438,406 | ₩439,063 | ₩428,449 | ₩429,896 | -1.94% | 81.6만 |
|---|
| 2026.07.07 | ₩436,034 | ₩443,352 | ₩435,431 | ₩440,510 | +1.03% | 70.5만 |
|---|
| 2026.07.06 | ₩441,609 | ₩441,784 | ₩430,780 | ₩434,225 | -1.67% | 84.6만 |
|---|
| 2026.07.02 | ₩434,949 | ₩441,918 | ₩433,474 | ₩441,784 | +1.57% | 96.3만 |
|---|
| 2026.07.01 | ₩426,304 | ₩435,042 | ₩426,291 | ₩432,938 | +1.56% | 61.3만 |
|---|
| 2026.06.30 | ₩430,043 | ₩430,311 | ₩423,892 | ₩426,599 | -0.80% | 98.3만 |
|---|
| 2026.06.29 | ₩432,375 | ₩435,243 | ₩427,390 | ₩434,828 | +0.57% | 95.4만 |
|---|
| 2026.06.26 | ₩431,330 | ₩438,889 | ₩430,204 | ₩434,747 | +0.79% | 122.8만 |
|---|
| 2026.06.25 | ₩428,516 | ₩431,169 | ₩422,377 | ₩429,856 | +0.31% | 77.9만 |
|---|
| 2026.06.24 | ₩434,158 | ₩434,158 | ₩420,287 | ₩426,076 | -1.86% | 183.8만 |
|---|
| 2026.06.23 | ₩432,442 | ₩436,731 | ₩428,516 | ₩430,593 | -0.43% | 103.1만 |
|---|
| 2026.06.22 | ₩425,460 | ₩432,885 | ₩425,205 | ₩429,159 | +0.87% | 93.2만 |
|---|
| 2026.06.18 | ₩427,149 | ₩429,279 | ₩421,640 | ₩426,344 | -0.19% | 125.3만 |
|---|
| 2026.06.17 | ₩426,747 | ₩429,132 | ₩417,110 | ₩418,920 | -1.83% | 80.4만 |
|---|
| 2026.06.16 | ₩432,215 | ₩436,249 | ₩427,738 | ₩429,092 | -0.72% | 82.2만 |
|---|
| 2026.06.15 | ₩432,617 | ₩437,616 | ₩428,516 | ₩430,177 | -0.56% | 120.5만 |
|---|
| 2026.06.12 | ₩436,262 | ₩440,350 | ₩434,211 | ₩436,825 | +0.13% | 87.6만 |
|---|
| 2026.06.11 | ₩435,699 | ₩439,143 | ₩431,370 | ₩435,176 | -0.12% | 111.7만 |
|---|
| 2026.06.10 | ₩433,890 | ₩444,665 | ₩432,697 | ₩434,051 | +0.04% | 162.9만 |
|---|
| 2026.06.09 | ₩418,142 | ₩434,975 | ₩417,740 | ₩432,697 | +3.48% | 129.3만 |
|---|
| 2026.06.08 | ₩415,851 | ₩418,035 | ₩412,782 | ₩416,909 | +0.25% | 69.7만 |
|---|
| 2026.06.05 | ₩409,351 | ₩418,759 | ₩406,938 | ₩415,033 | +1.39% | 84.3만 |
|---|
| 2026.06.04 | ₩411,106 | ₩412,996 | ₩406,000 | ₩410,986 | -0.03% | 78.2만 |
|---|
| 2026.06.03 | ₩400,626 | ₩408,828 | ₩399,889 | ₩404,700 | +1.02% | 82.4만 |
|---|
| 2026.06.02 | ₩396,190 | ₩401,846 | ₩395,225 | ₩400,907 | +1.19% | 66.3만 |
|---|
| 2026.06.01 | ₩400,840 | ₩403,722 | ₩396,257 | ₩396,431 | -1.10% | 73.1만 |
|---|
| 2026.05.29 | ₩411,616 | ₩413,117 | ₩407,005 | ₩407,005 | -1.12% | 149.4만 |
|---|
| 2026.05.28 | ₩409,659 | ₩417,915 | ₩405,451 | ₩414,457 | +1.17% | 76.8만 |
|---|
| 2026.05.27 | ₩410,007 | ₩415,315 | ₩408,198 | ₩411,160 | +0.28% | 74.7만 |
|---|
| 2026.05.26 | ₩409,860 | ₩412,031 | ₩406,509 | ₩408,051 | -0.44% | 92.9만 |
|---|
| 2026.05.22 | ₩411,160 | ₩413,613 | ₩406,335 | ₩409,096 | -0.50% | 67.6만 |
|---|
| 2026.05.21 | ₩402,609 | ₩408,801 | ₩398,013 | ₩408,748 | +1.52% | 60.5만 |
|---|
| 2026.05.20 | ₩404,070 | ₩411,294 | ₩403,105 | ₩405,906 | +0.45% | 89.7만 |
|---|
| 2026.05.19 | ₩394,608 | ₩399,406 | ₩387,599 | ₩398,669 | +1.03% | 103.7만 |
|---|
| 2026.05.18 | ₩392,317 | ₩398,267 | ₩392,317 | ₩396,900 | +1.17% | 65.5만 |
|---|
| 2026.05.15 | ₩402,904 | ₩403,601 | ₩390,829 | ₩391,968 | -2.71% | 76.7만 |
|---|
| 2026.05.14 | ₩409,525 | ₩410,409 | ₩405,866 | ₩406,121 | -0.83% | 60.6만 |
|---|
| 2026.05.13 | ₩415,985 | ₩415,985 | ₩405,786 | ₩407,019 | -2.16% | 92.9만 |
|---|
| 2026.05.12 | ₩418,156 | ₩418,598 | ₩411,441 | ₩417,177 | -0.23% | 167.7만 |
|---|
| 2026.05.11 | ₩417,807 | ₩418,692 | ₩414,296 | ₩417,539 | -0.06% | 75.6만 |
|---|
| 2026.05.08 | ₩413,934 | ₩419,643 | ₩413,063 | ₩416,856 | +0.71% | 80.8만 |
|---|
| 2026.05.07 | ₩413,854 | ₩415,181 | ₩408,413 | ₩414,564 | +0.17% | 69.1만 |
|---|
| 2026.05.06 | ₩406,483 | ₩418,022 | ₩404,687 | ₩414,095 | +1.87% | 95.3만 |
|---|
| 2026.05.05 | ₩396,619 | ₩402,248 | ₩394,890 | ₩400,479 | +0.97% | 73.8만 |
|---|
| 2026.05.04 | ₩401,403 | ₩405,008 | ₩395,024 | ₩395,841 | -1.39% | 58.1만 |
|---|
| 2026.05.01 | ₩405,880 | ₩405,880 | ₩400,867 | ₩404,137 | -0.43% | 58.2만 |
|---|
| 2026.04.30 | ₩395,372 | ₩406,456 | ₩394,019 | ₩405,344 | +2.52% | 122.1만 |
|---|
| 2026.04.29 | ₩396,163 | ₩399,179 | ₩391,151 | ₩394,139 | -0.51% | 135.8만 |
|---|
| 2026.04.28 | ₩416,011 | ₩417,124 | ₩396,270 | ₩398,227 | -4.27% | 164.9만 |
|---|
| 2026.04.27 | ₩412,741 | ₩416,052 | ₩407,823 | ₩409,404 | -0.81% | 154.6만 |
|---|
| 2026.04.24 | ₩416,293 | ₩417,673 | ₩411,776 | ₩413,170 | -0.75% | 101.2만 |
|---|
| 2026.04.23 | ₩410,101 | ₩416,990 | ₩410,101 | ₩416,561 | +1.58% | 72.9만 |
|---|
| 2026.04.22 | ₩416,172 | ₩416,601 | ₩404,660 | ₩408,506 | -1.84% | 112만 |
|---|
| 2026.04.21 | ₩417,861 | ₩420,166 | ₩411,924 | ₩413,224 | -1.11% | 86.6만 |
|---|
| 2026.04.20 | ₩415,033 | ₩418,464 | ₩411,066 | ₩418,370 | +0.80% | 70.5만 |
|---|
| 2026.04.17 | ₩405,223 | ₩416,373 | ₩405,223 | ₩414,417 | +2.27% | 98.9만 |
|---|
| 2026.04.16 | ₩403,038 | ₩406,536 | ₩401,323 | ₩404,392 | +0.34% | 83.7만 |
|---|
| 2026.04.15 | ₩405,370 | ₩405,933 | ₩395,681 | ₩401,832 | -0.87% | 144만 |
|---|
| 2026.04.14 | ₩396,311 | ₩408,694 | ₩396,311 | ₩407,421 | +2.80% | 155.3만 |
|---|
| 2026.04.13 | ₩393,228 | ₩397,731 | ₩389,717 | ₩397,007 | +0.96% | 111.6만 |
|---|
| 2026.04.10 | ₩392,612 | ₩397,771 | ₩391,245 | ₩395,359 | +0.70% | 109.8만 |
|---|
| 2026.04.09 | ₩386,152 | ₩394,810 | ₩385,133 | ₩393,040 | +1.78% | 97.6만 |
|---|
| 2026.04.08 | ₩380,081 | ₩388,953 | ₩379,612 | ₩388,658 | +2.26% | 113.5만 |
|---|
| 2026.04.07 | ₩375,082 | ₩378,245 | ₩373,366 | ₩374,237 | -0.23% | 95.9만 |
|---|
| 2026.04.06 | ₩374,800 | ₩378,057 | ₩373,902 | ₩376,449 | +0.44% | 63.9만 |
|---|
| 2026.04.02 | ₩368,716 | ₩376,971 | ₩367,215 | ₩375,725 | +1.90% | 85.5만 |
|---|
| 2026.04.01 | ₩362,323 | ₩370,994 | ₩361,278 | ₩370,217 | +2.18% | 93만 |
|---|
| 2026.03.31 | ₩360,447 | ₩364,534 | ₩355,019 | ₩363,033 | +0.72% | 151.2만 |
|---|
| 2026.03.30 | ₩362,001 | ₩363,127 | ₩353,786 | ₩355,327 | -1.84% | 105.3만 |
|---|
| 2026.03.27 | ₩358,638 | ₩362,189 | ₩354,416 | ₩356,507 | -0.59% | 107.8만 |
|---|
| 2026.03.26 | ₩357,110 | ₩364,963 | ₩357,110 | ₩359,187 | +0.58% | 140만 |
|---|
| 2026.03.25 | ₩360,567 | ₩362,631 | ₩352,459 | ₩358,678 | -0.52% | 93.9만 |
|---|
| 2026.03.24 | ₩360,326 | ₩362,873 | ₩356,399 | ₩359,093 | -0.34% | 122.9만 |
|---|
| 2026.03.23 | ₩361,774 | ₩369,399 | ₩356,989 | ₩363,623 | +0.51% | 142.1만 |
|---|
| 2026.03.20 | ₩371,276 | ₩373,648 | ₩354,550 | ₩356,198 | -4.06% | 203.6만 |
|---|
| 2026.03.19 | ₩369,976 | ₩373,179 | ₩368,890 | ₩371,678 | +0.46% | 97.2만 |
|---|
| 2026.03.18 | ₩381,957 | ₩383,244 | ₩371,490 | ₩372,026 | -2.60% | 119.5만 |
|---|
| 2026.03.17 | ₩392,411 | ₩396,110 | ₩382,815 | ₩383,471 | -2.28% | 226.6만 |
|---|
| 2026.03.16 | ₩390,440 | ₩396,431 | ₩376,878 | ₩388,390 | -0.53% | 403.5만 |
|---|
| 2026.03.13 | ₩403,950 | ₩406,925 | ₩398,267 | ₩399,004 | -1.22% | 83.8만 |
|---|
| 2026.03.12 | ₩399,782 | ₩403,816 | ₩396,177 | ₩399,031 | -0.19% | 106.3만 |
|---|
| 2026.03.11 | ₩408,185 | ₩408,252 | ₩400,720 | ₩401,939 | -1.53% | 126.9만 |
|---|
| 2026.03.10 | ₩408,600 | ₩416,641 | ₩404,861 | ₩410,088 | +0.36% | 98.4만 |
|---|
| 2026.03.09 | ₩410,316 | ₩412,286 | ₩397,476 | ₩410,745 | +0.10% | 144.1만 |
|---|
| 2026.03.06 | ₩408,131 | ₩414,376 | ₩403,936 | ₩412,956 | +1.18% | 99.6만 |
|---|
| 2026.03.05 | ₩411,307 | ₩412,983 | ₩409,190 | ₩411,361 | +0.01% | 88.2만 |
|---|
| 2026.03.04 | ₩409,860 | ₩416,816 | ₩403,856 | ₩416,481 | +1.62% | 95만 |
|---|
| 2026.03.03 | ₩412,929 | ₩413,291 | ₩405,746 | ₩410,289 | -0.64% | 97.7만 |
|---|
| 2026.03.02 | ₩409,243 | ₩419,295 | ₩407,260 | ₩416,722 | +1.83% | 106.8만 |
|---|
| 2026.02.27 | ₩407,260 | ₩415,717 | ₩403,802 | ₩411,522 | +1.05% | 166.7만 |
|---|
| 2026.02.26 | ₩402,355 | ₩407,675 | ₩399,795 | ₩407,354 | +1.24% | 120.1만 |
|---|
| 2026.02.25 | ₩407,970 | ₩408,694 | ₩399,058 | ₩401,189 | -1.66% | 81.1만 |
|---|
| 2026.02.24 | ₩408,185 | ₩411,830 | ₩403,976 | ₩407,568 | -0.15% | 86.6만 |
|---|
| 2026.02.23 | ₩409,485 | ₩414,631 | ₩407,501 | ₩409,109 | -0.09% | 128.9만 |
|---|
| 2026.02.20 | ₩401,015 | ₩410,074 | ₩399,380 | ₩408,761 | +1.93% | 116.3만 |
|---|
| 2026.02.19 | ₩400,170 | ₩404,231 | ₩396,619 | ₩400,050 | -0.03% | 108.1만 |
|---|
| 2026.02.18 | ₩404,392 | ₩404,807 | ₩397,262 | ₩400,720 | -0.91% | 148.3만 |
|---|
| 2026.02.17 | ₩406,429 | ₩410,155 | ₩398,321 | ₩404,740 | -0.42% | 190.2만 |
|---|
| 2026.02.13 | ₩387,706 | ₩402,958 | ₩381,515 | ₩402,529 | +3.82% | 185.7만 |
|---|
| 2026.02.12 | ₩394,595 | ₩398,321 | ₩389,931 | ₩391,834 | -0.70% | 214.9만 |
|---|
| 2026.02.11 | ₩391,647 | ₩393,938 | ₩388,832 | ₩393,804 | +0.55% | 107.7만 |
|---|
| 2026.02.10 | ₩388,685 | ₩393,670 | ₩384,892 | ₩391,781 | +0.80% | 125.4만 |
|---|
| 2026.02.09 | ₩384,624 | ₩388,685 | ₩382,681 | ₩387,170 | +0.66% | 98.4만 |
|---|
| 2026.02.06 | ₩381,046 | ₩385,106 | ₩380,175 | ₩384,637 | +0.94% | 66.1만 |
|---|
| 2026.02.05 | ₩381,300 | ₩383,941 | ₩375,149 | ₩379,035 | -0.59% | 87.2만 |
|---|
| 2026.02.04 | ₩377,548 | ₩389,274 | ₩377,548 | ₩386,648 | +2.41% | 109만 |
|---|
| 2026.02.03 | ₩364,843 | ₩377,521 | ₩364,843 | ₩374,640 | +2.69% | 130.2만 |
|---|
| 2026.02.02 | ₩370,793 | ₩371,262 | ₩364,146 | ₩364,280 | -1.76% | 88만 |
|---|
| 2026.01.30 | ₩369,426 | ₩371,423 | ₩365,848 | ₩370,150 | +0.20% | 152.7만 |
|---|
| 2026.01.29 | ₩368,555 | ₩373,983 | ₩366,438 | ₩371,839 | +0.89% | 105.3만 |
|---|
| 2026.01.28 | ₩372,710 | ₩375,470 | ₩365,231 | ₩367,027 | -1.52% | 82.9만 |
|---|
| 2026.01.27 | ₩372,643 | ₩376,167 | ₩370,646 | ₩372,174 | -0.13% | 65.9만 |
|---|
| 2026.01.26 | ₩377,132 | ₩379,545 | ₩373,165 | ₩373,581 | -0.94% | 83.5만 |
|---|
| 2026.01.23 | ₩385,106 | ₩386,541 | ₩378,432 | ₩378,781 | -1.64% | 82.4만 |
|---|
| 2026.01.22 | ₩387,385 | ₩389,476 | ₩382,372 | ₩384,074 | -0.85% | 98.9만 |
|---|
| 2026.01.21 | ₩384,611 | ₩391,017 | ₩380,577 | ₩386,916 | +0.60% | 179만 |
|---|
| 2026.01.20 | ₩390,159 | ₩390,936 | ₩379,947 | ₩382,198 | -2.04% | 176.8만 |
|---|
| 2026.01.16 | ₩390,775 | ₩396,324 | ₩389,047 | ₩393,871 | +0.79% | 267.1만 |
|---|
| 2026.01.15 | ₩386,380 | ₩393,737 | ₩382,828 | ₩392,719 | +1.64% | 119.3만 |
|---|
| 2026.01.14 | ₩374,103 | ₩385,857 | ₩373,902 | ₩385,669 | +3.09% | 93.9만 |
|---|
| 2026.01.13 | ₩374,532 | ₩375,805 | ₩366,813 | ₩375,028 | +0.13% | 99.4만 |
|---|
| 2026.01.12 | ₩372,991 | ₩378,057 | ₩372,281 | ₩374,184 | +0.32% | 142만 |
|---|
| 2026.01.09 | ₩363,261 | ₩374,398 | ₩362,591 | ₩372,777 | +2.62% | 114.9만 |
|---|
| 2026.01.08 | ₩353,545 | ₩365,446 | ₩352,781 | ₩363,355 | +2.77% | 89.7만 |
|---|
| 2026.01.07 | ₩363,529 | ₩364,548 | ₩354,335 | ₩356,064 | -2.05% | 112.5만 |
|---|
| 2026.01.06 | ₩346,871 | ₩364,762 | ₩346,871 | ₩362,283 | +4.44% | 141.9만 |
|---|
| 2026.01.05 | ₩345,477 | ₩350,288 | ₩343,815 | ₩349,658 | +1.21% | 129.9만 |
|---|
| 2026.01.02 | ₩347,246 | ₩348,827 | ₩343,895 | ₩346,361 | -0.25% | 94.6만 |
|---|
| 2025.12.31 | ₩349,846 | ₩350,033 | ₩347,165 | ₩347,782 | -0.59% | 81.5만 |
|---|
| 2025.12.30 | ₩347,554 | ₩350,261 | ₩346,844 | ₩349,966 | +0.69% | 92.4만 |
|---|
| 2025.12.29 | ₩350,100 | ₩351,588 | ₩346,281 | ₩347,541 | -0.73% | 98.7만 |
|---|
| 2025.12.26 | ₩350,100 | ₩351,454 | ₩348,010 | ₩349,337 | -0.22% | 61.9만 |
|---|
| 2025.12.24 | ₩347,407 | ₩351,561 | ₩346,603 | ₩351,240 | +1.10% | 35.3만 |
|---|
| 2025.12.23 | ₩350,208 | ₩350,275 | ₩346,696 | ₩347,688 | -0.72% | 93만 |
|---|
| 2025.12.22 | ₩346,495 | ₩350,757 | ₩344,485 | ₩350,342 | +1.11% | 100.7만 |
|---|
| 2025.12.19 | ₩349,551 | ₩349,578 | ₩346,522 | ₩347,313 | -0.64% | 378만 |
|---|
| 2025.12.18 | ₩356,828 | ₩359,281 | ₩350,007 | ₩350,288 | -1.83% | 177.5만 |
|---|
| 2025.12.17 | ₩357,579 | ₩361,452 | ₩354,134 | ₩358,061 | +0.13% | 172.3만 |
|---|
| 2025.12.16 | ₩365,633 | ₩366,183 | ₩358,437 | ₩358,477 | -1.96% | 169.9만 |
|---|
| 2025.12.15 | ₩368,314 | ₩370,043 | ₩361,841 | ₩365,044 | -0.89% | 186.9만 |
|---|
| 2025.12.12 | ₩369,386 | ₩371,758 | ₩366,277 | ₩368,515 | -0.24% | 117.5만 |
|---|
| 2025.12.11 | ₩361,412 | ₩367,670 | ₩358,839 | ₩366,826 | +1.50% | 124.6만 |
|---|
| 2025.12.10 | ₩354,912 | ₩359,750 | ₩354,898 | ₩358,664 | +1.06% | 117.7만 |
|---|
| 2025.12.09 | ₩362,189 | ₩365,821 | ₩354,617 | ₩354,764 | -2.05% | 124.1만 |
|---|
| 2025.12.08 | ₩363,368 | ₩366,598 | ₩361,144 | ₩361,251 | -0.58% | 103.7만 |
|---|
| 2025.12.05 | ₩369,828 | ₩370,686 | ₩363,690 | ₩364,615 | -1.41% | 78.4만 |
|---|
| 2025.12.04 | ₩372,200 | ₩373,916 | ₩369,761 | ₩370,740 | -0.39% | 85.2만 |
|---|
| 2025.12.03 | ₩366,491 | ₩373,313 | ₩366,143 | ₩372,911 | +1.75% | 119.6만 |
|---|
| 2025.12.02 | ₩365,298 | ₩366,853 | ₩361,894 | ₩366,089 | +0.22% | 79.2만 |
|---|
| 2025.12.01 | ₩365,915 | ₩368,823 | ₩363,154 | ₩363,395 | -0.69% | 110.5만 |
|---|
| 2025.11.28 | ₩366,129 | ₩370,069 | ₩366,009 | ₩367,939 | +0.49% | 38.2만 |
|---|
| 2025.11.26 | ₩363,449 | ₩369,453 | ₩363,221 | ₩367,496 | +1.11% | 92.3만 |
|---|
| 2025.11.25 | ₩362,886 | ₩368,649 | ₩362,886 | ₩364,977 | +0.58% | 87.8만 |
|---|
| 2025.11.24 | ₩362,390 | ₩362,390 | ₩356,801 | ₩360,742 | -0.45% | 187.9만 |
|---|
| 2025.11.21 | ₩357,994 | ₩365,459 | ₩357,874 | ₩361,197 | +0.89% | 147.3만 |
|---|
| 2025.11.20 | ₩357,659 | ₩358,906 | ₩351,762 | ₩355,756 | -0.53% | 112.6만 |
|---|
| 2025.11.19 | ₩364,575 | ₩366,612 | ₩355,408 | ₩356,708 | -2.16% | 132.4만 |
|---|
| 2025.11.18 | ₩361,211 | ₩364,039 | ₩357,713 | ₩363,864 | +0.73% | 87.4만 |
|---|
| 2025.11.17 | ₩368,488 | ₩369,024 | ₩361,291 | ₩362,216 | -1.70% | 58.2만 |
|---|
| 2025.11.14 | ₩369,614 | ₩372,576 | ₩365,781 | ₩367,563 | -0.55% | 57.8만 |
|---|
| 2025.11.13 | ₩367,081 | ₩371,557 | ₩366,826 | ₩367,590 | +0.14% | 84만 |
|---|
| 2025.11.12 | ₩370,699 | ₩372,777 | ₩367,121 | ₩368,756 | -0.52% | 70.6만 |
|---|
| 2025.11.11 | ₩368,769 | ₩372,857 | ₩367,188 | ₩372,388 | +0.98% | 65만 |
|---|
| 2025.11.10 | ₩369,239 | ₩370,445 | ₩361,680 | ₩365,580 | -0.99% | 86.9만 |
|---|
| 2025.11.07 | ₩369,359 | ₩373,648 | ₩367,831 | ₩372,643 | +0.89% | 66.5만 |
|---|
| 2025.11.06 | ₩372,830 | ₩373,313 | ₩366,759 | ₩367,161 | -1.52% | 95.6만 |
|---|
| 2025.11.05 | ₩370,351 | ₩374,720 | ₩368,260 | ₩373,809 | +0.93% | 86.4만 |
|---|
| 2025.11.04 | ₩373,608 | ₩373,996 | ₩366,773 | ₩369,922 | -0.99% | 96.5만 |
|---|
| 2025.11.03 | ₩369,895 | ₩372,200 | ₩366,236 | ₩372,066 | +0.59% | 120.7만 |
|---|
| 2025.10.31 | ₩372,897 | ₩376,382 | ₩368,823 | ₩373,326 | +0.12% | 135만 |
|---|
| 2025.10.30 | ₩393,483 | ₩396,981 | ₩375,216 | ₩376,409 | -4.34% | 165.3만 |
|---|
| 2025.10.29 | ₩399,527 | ₩399,527 | ₩386,768 | ₩387,559 | -3.00% | 172만 |
|---|
| 2025.10.28 | ₩402,301 | ₩402,770 | ₩395,828 | ₩399,433 | -0.71% | 97.8만 |
|---|
| 2025.10.27 | ₩405,062 | ₩405,156 | ₩400,974 | ₩402,516 | -0.63% | 80.3만 |
|---|
| 2025.10.24 | ₩412,540 | ₩412,661 | ₩405,022 | ₩405,062 | -1.81% | 84.3만 |
|---|
| 2025.10.23 | ₩416,802 | ₩417,794 | ₩407,984 | ₩410,476 | -1.52% | 77.6만 |
|---|
| 2025.10.22 | ₩412,594 | ₩417,124 | ₩411,589 | ₩416,641 | +0.98% | 73.3만 |
|---|
| 2025.10.21 | ₩418,142 | ₩419,416 | ₩412,996 | ₩413,143 | -1.20% | 97.4만 |
|---|
| 2025.10.20 | ₩413,961 | ₩417,941 | ₩412,500 | ₩417,874 | +0.95% | 71.6만 |
|---|
| 2025.10.17 | ₩411,187 | ₩415,207 | ₩409,310 | ₩412,259 | +0.26% | 199.8만 |
|---|
| 2025.10.16 | ₩403,682 | ₩416,454 | ₩403,628 | ₩411,080 | +1.83% | 162.1만 |
|---|
| 2025.10.15 | ₩405,531 | ₩411,294 | ₩401,752 | ₩403,400 | -0.53% | 96.9만 |
|---|
| 2025.10.14 | ₩401,832 | ₩407,783 | ₩401,832 | ₩404,941 | +0.77% | 112.4만 |
|---|
| 2025.10.13 | ₩398,656 | ₩402,261 | ₩395,520 | ₩401,564 | +0.73% | 93.1만 |
|---|
| 2025.10.10 | ₩395,372 | ₩398,388 | ₩393,550 | ₩394,582 | -0.20% | 81.5만 |
|---|