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 | ₩384,223 | ₩390,272 | ₩382,292 | ₩388,743 | +1.18% | 98.8만 |
| 2026.10.08 | ₩377,973 | ₩384,719 | ₩375,841 | ₩382,922 | +1.31% | 117.6만 |
| 2026.10.07 | ₩383,365 | ₩383,365 | ₩377,799 | ₩378,188 | -1.35% | 97.6만 |
| 2026.10.06 | ₩379,730 | ₩385,873 | ₩377,719 | ₩383,365 | +0.96% | 97.1만 |
| 2026.10.05 | ₩379,543 | ₩381,179 | ₩376,230 | ₩377,745 | -0.47% | 86.2만 |
| 2026.10.02 | ₩382,587 | ₩387,469 | ₩380,347 | ₩380,629 | -0.51% | 81.9만 |
| 2026.10.01 | ₩377,933 | ₩383,378 | ₩375,546 | ₩380,884 | +0.78% | 95.4만 |
| 2026.09.30 | ₩384,599 | ₩384,599 | ₩378,081 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩379,328 |
| -1.37% |
| 98.9만 |
| 2026.09.29 | ₩379,650 | ₩384,451 | ₩379,194 | ₩383,003 | +0.88% | 82.4만 |
|---|
| 2026.09.28 | ₩385,082 | ₩387,777 | ₩379,663 | ₩381,943 | -0.81% | 96.4만 |
|---|
| 2026.09.25 | ₩381,139 | ₩387,147 | ₩379,972 | ₩386,208 | +1.33% | 73.1만 |
|---|
| 2026.09.24 | ₩385,591 | ₩386,517 | ₩381,206 | ₩381,635 | -1.03% | 76.6만 |
|---|
| 2026.09.23 | ₩385,698 | ₩389,454 | ₩383,579 | ₩384,545 | -0.30% | 98.6만 |
|---|
| 2026.09.22 | ₩399,190 | ₩399,512 | ₩387,858 | ₩388,542 | -2.67% | 123.4만 |
|---|
| 2026.09.21 | ₩398,158 | ₩400,894 | ₩395,502 | ₩397,876 | -0.07% | 65만 |
|---|
| 2026.09.18 | ₩403,039 | ₩405,105 | ₩396,025 | ₩397,393 | -1.40% | 171.9만 |
|---|
| 2026.09.17 | ₩399,754 | ₩403,764 | ₩396,897 | ₩403,361 | +0.90% | 72.4만 |
|---|
| 2026.09.16 | ₩398,305 | ₩402,007 | ₩394,094 | ₩395,207 | -0.78% | 80.4만 |
|---|
| 2026.09.15 | ₩392,900 | ₩399,995 | ₩390,057 | ₩397,889 | +1.27% | 103.3만 |
|---|
| 2026.09.14 | ₩399,083 | ₩404,085 | ₩395,154 | ₩396,173 | -0.73% | 79.5만 |
|---|
| 2026.09.11 | ₩398,117 | ₩399,351 | ₩393,155 | ₩397,648 | -0.12% | 68.3만 |
|---|
| 2026.09.10 | ₩394,657 | ₩397,058 | ₩392,431 | ₩395,100 | +0.11% | 88.3만 |
|---|
| 2026.09.09 | ₩403,817 | ₩406,111 | ₩394,094 | ₩395,100 | -2.16% | 73.5만 |
|---|
| 2026.09.08 | ₩404,595 | ₩407,425 | ₩402,355 | ₩404,488 | -0.03% | 74.2만 |
|---|
| 2026.09.04 | ₩408,753 | ₩411,059 | ₩404,488 | ₩405,038 | -0.91% | 51.2만 |
|---|
| 2026.09.03 | ₩407,049 | ₩416,424 | ₩402,141 | ₩410,027 | +0.73% | 83.5만 |
|---|
| 2026.09.02 | ₩403,536 | ₩406,084 | ₩397,903 | ₩404,126 | +0.15% | 87.2만 |
|---|
| 2026.09.01 | ₩411,582 | ₩414,077 | ₩403,576 | ₩406,178 | -1.31% | 134.8만 |
|---|
| 2026.08.31 | ₩417,001 | ₩417,014 | ₩409,571 | ₩411,717 | -1.27% | 144.6만 |
|---|
| 2026.08.28 | ₩419,066 | ₩421,815 | ₩416,451 | ₩420,461 | +0.33% | 53.4만 |
|---|
| 2026.08.27 | ₩421,976 | ₩425,678 | ₩417,121 | ₩417,363 | -1.09% | 70.2만 |
|---|
| 2026.08.26 | ₩432,504 | ₩434,422 | ₩425,276 | ₩425,638 | -1.59% | 73.6만 |
|---|
| 2026.08.25 | ₩435,589 | ₩437,346 | ₩429,554 | ₩432,746 | -0.65% | 72.1만 |
|---|
| 2026.08.24 | ₩431,512 | ₩435,938 | ₩428,856 | ₩435,830 | +1.00% | 66.6만 |
|---|
| 2026.08.21 | ₩434,583 | ₩434,583 | ₩430,761 | ₩432,504 | -0.48% | 53.9만 |
|---|
| 2026.08.20 | ₩435,642 | ₩436,957 | ₩431,230 | ₩432,840 | -0.64% | 51만 |
|---|
| 2026.08.19 | ₩436,809 | ₩442,402 | ₩434,368 | ₩436,045 | -0.18% | 72.1만 |
|---|
| 2026.08.18 | ₩439,666 | ₩440,229 | ₩433,175 | ₩433,322 | -1.44% | 61.9만 |
|---|
| 2026.08.17 | ₩433,295 | ₩436,005 | ₩431,123 | ₩434,945 | +0.38% | 62.3만 |
|---|
| 2026.08.14 | ₩441,490 | ₩441,892 | ₩436,099 | ₩437,118 | -0.99% | 51.9만 |
|---|
| 2026.08.13 | ₩434,999 | ₩441,530 | ₩434,275 | ₩440,860 | +1.35% | 68.8만 |
|---|
| 2026.08.12 | ₩434,489 | ₩437,212 | ₩431,512 | ₩433,966 | -0.12% | 78.9만 |
|---|
| 2026.08.11 | ₩435,280 | ₩439,089 | ₩431,928 | ₩436,005 | +0.17% | 62.3만 |
|---|
| 2026.08.10 | ₩434,462 | ₩438,553 | ₩429,125 | ₩436,823 | +0.54% | 90.4만 |
|---|
| 2026.08.07 | ₩437,748 | ₩443,153 | ₩434,529 | ₩440,430 | +0.61% | 97.9만 |
|---|
| 2026.08.06 | ₩443,609 | ₩443,609 | ₩436,085 | ₩438,553 | -1.14% | 99.1만 |
|---|
| 2026.08.05 | ₩439,894 | ₩441,302 | ₩433,094 | ₩439,009 | -0.20% | 56.9만 |
|---|
| 2026.08.04 | ₩435,871 | ₩438,955 | ₩429,876 | ₩437,869 | +0.46% | 92.3만 |
|---|
| 2026.08.03 | ₩438,553 | ₩442,952 | ₩435,589 | ₩437,078 | -0.34% | 84.1만 |
|---|
| 2026.07.31 | ₩426,697 | ₩437,560 | ₩420,514 | ₩434,757 | +1.89% | 138만 |
|---|
| 2026.07.30 | ₩434,020 | ₩437,118 | ₩412,521 | ₩425,745 | -1.91% | 177.8만 |
|---|
| 2026.07.29 | ₩443,917 | ₩450,020 | ₩440,578 | ₩441,825 | -0.47% | 165.8만 |
|---|
| 2026.07.28 | ₩440,632 | ₩449,349 | ₩438,660 | ₩443,207 | +0.58% | 178만 |
|---|
| 2026.07.27 | ₩431,740 | ₩442,201 | ₩431,270 | ₩434,556 | +0.65% | 111.4만 |
|---|
| 2026.07.24 | ₩425,423 | ₩434,301 | ₩425,101 | ₩432,491 | +1.66% | 136.5만 |
|---|
| 2026.07.23 | ₩416,571 | ₩425,115 | ₩414,493 | ₩422,473 | +1.42% | 166.8만 |
|---|
| 2026.07.22 | ₩417,095 | ₩418,798 | ₩414,989 | ₩418,033 | +0.23% | 113.6만 |
|---|
| 2026.07.21 | ₩422,459 | ₩423,237 | ₩412,481 | ₩415,418 | -1.67% | 367.8만 |
|---|
| 2026.07.20 | ₩425,369 | ₩425,369 | ₩420,219 | ₩423,170 | -0.52% | 101.8만 |
|---|
| 2026.07.17 | ₩433,966 | ₩441,128 | ₩425,705 | ₩426,536 | -1.71% | 107.2만 |
|---|
| 2026.07.16 | ₩423,894 | ₩435,307 | ₩422,687 | ₩435,200 | +2.67% | 133.2만 |
|---|
| 2026.07.15 | ₩427,904 | ₩432,960 | ₩420,702 | ₩422,030 | -1.37% | 98.2만 |
|---|
| 2026.07.14 | ₩434,663 | ₩435,307 | ₩427,730 | ₩427,730 | -1.60% | 132.8만 |
|---|
| 2026.07.13 | ₩429,151 | ₩435,803 | ₩428,789 | ₩431,659 | +0.58% | 99.9만 |
|---|
| 2026.07.10 | ₩429,245 | ₩430,318 | ₩424,632 | ₩429,916 | +0.16% | 62.5만 |
|---|
| 2026.07.09 | ₩431,069 | ₩433,899 | ₩427,421 | ₩428,293 | -0.64% | 80.8만 |
|---|
| 2026.07.08 | ₩438,714 | ₩439,371 | ₩428,749 | ₩430,197 | -1.94% | 81.6만 |
|---|
| 2026.07.07 | ₩436,340 | ₩443,663 | ₩435,736 | ₩440,819 | +1.03% | 70.5만 |
|---|
| 2026.07.06 | ₩441,919 | ₩442,093 | ₩431,083 | ₩434,529 | -1.67% | 84.6만 |
|---|
| 2026.07.02 | ₩435,254 | ₩442,227 | ₩433,778 | ₩442,093 | +1.57% | 96.3만 |
|---|
| 2026.07.01 | ₩426,603 | ₩435,347 | ₩426,590 | ₩433,242 | +1.56% | 61.3만 |
|---|
| 2026.06.30 | ₩430,345 | ₩430,613 | ₩424,189 | ₩426,898 | -0.80% | 98.3만 |
|---|
| 2026.06.29 | ₩432,679 | ₩435,549 | ₩427,690 | ₩435,133 | +0.57% | 95.4만 |
|---|
| 2026.06.26 | ₩431,632 | ₩439,197 | ₩430,506 | ₩435,052 | +0.79% | 122.8만 |
|---|
| 2026.06.25 | ₩428,816 | ₩431,472 | ₩422,674 | ₩430,157 | +0.31% | 77.9만 |
|---|
| 2026.06.24 | ₩434,462 | ₩434,462 | ₩420,582 | ₩426,375 | -1.86% | 183.8만 |
|---|
| 2026.06.23 | ₩432,746 | ₩437,037 | ₩428,816 | ₩430,895 | -0.43% | 103.1만 |
|---|
| 2026.06.22 | ₩425,758 | ₩433,188 | ₩425,503 | ₩429,460 | +0.87% | 93.2만 |
|---|
| 2026.06.18 | ₩427,448 | ₩429,581 | ₩421,936 | ₩426,643 | -0.19% | 125.3만 |
|---|
| 2026.06.17 | ₩427,046 | ₩429,433 | ₩417,403 | ₩419,214 | -1.83% | 80.4만 |
|---|
| 2026.06.16 | ₩432,518 | ₩436,554 | ₩428,038 | ₩429,393 | -0.72% | 82.2만 |
|---|
| 2026.06.15 | ₩432,920 | ₩437,922 | ₩428,816 | ₩430,479 | -0.56% | 120.5만 |
|---|
| 2026.06.12 | ₩436,568 | ₩440,658 | ₩434,516 | ₩437,131 | +0.13% | 87.6만 |
|---|
| 2026.06.11 | ₩436,005 | ₩439,451 | ₩431,673 | ₩435,482 | -0.12% | 111.7만 |
|---|
| 2026.06.10 | ₩434,194 | ₩444,977 | ₩433,000 | ₩434,355 | +0.04% | 162.9만 |
|---|
| 2026.06.09 | ₩418,436 | ₩435,280 | ₩418,033 | ₩433,000 | +3.48% | 129.3만 |
|---|
| 2026.06.08 | ₩416,142 | ₩418,328 | ₩413,071 | ₩417,202 | +0.25% | 69.7만 |
|---|
| 2026.06.05 | ₩409,638 | ₩419,053 | ₩407,224 | ₩415,324 | +1.39% | 84.3만 |
|---|
| 2026.06.04 | ₩411,395 | ₩413,286 | ₩406,285 | ₩411,274 | -0.03% | 78.2만 |
|---|
| 2026.06.03 | ₩400,907 | ₩409,115 | ₩400,169 | ₩404,984 | +1.02% | 82.4만 |
|---|
| 2026.06.02 | ₩396,468 | ₩402,127 | ₩395,502 | ₩401,189 | +1.19% | 66.3만 |
|---|
| 2026.06.01 | ₩401,122 | ₩404,005 | ₩396,535 | ₩396,709 | -1.10% | 73.1만 |
|---|
| 2026.05.29 | ₩411,904 | ₩413,406 | ₩407,291 | ₩407,291 | -1.12% | 149.4만 |
|---|
| 2026.05.28 | ₩409,946 | ₩418,208 | ₩405,735 | ₩414,748 | +1.17% | 76.8만 |
|---|
| 2026.05.27 | ₩410,295 | ₩415,606 | ₩408,484 | ₩411,448 | +0.28% | 74.7만 |
|---|
| 2026.05.26 | ₩410,147 | ₩412,320 | ₩406,795 | ₩408,337 | -0.44% | 92.9만 |
|---|
| 2026.05.22 | ₩411,448 | ₩413,903 | ₩406,620 | ₩409,383 | -0.50% | 67.6만 |
|---|
| 2026.05.21 | ₩402,892 | ₩409,088 | ₩398,292 | ₩409,034 | +1.52% | 60.5만 |
|---|
| 2026.05.20 | ₩404,354 | ₩411,582 | ₩403,388 | ₩406,191 | +0.45% | 89.7만 |
|---|
| 2026.05.19 | ₩394,885 | ₩399,687 | ₩387,871 | ₩398,949 | +1.03% | 103.7만 |
|---|
| 2026.05.18 | ₩392,592 | ₩398,547 | ₩392,592 | ₩397,179 | +1.17% | 65.5만 |
|---|
| 2026.05.15 | ₩403,187 | ₩403,884 | ₩391,103 | ₩392,243 | -2.71% | 76.7만 |
|---|
| 2026.05.14 | ₩409,812 | ₩410,697 | ₩406,151 | ₩406,406 | -0.83% | 60.6만 |
|---|
| 2026.05.13 | ₩416,276 | ₩416,276 | ₩406,070 | ₩407,304 | -2.16% | 92.9만 |
|---|
| 2026.05.12 | ₩418,449 | ₩418,892 | ₩411,730 | ₩417,470 | -0.23% | 167.7만 |
|---|
| 2026.05.11 | ₩418,100 | ₩418,986 | ₩414,587 | ₩417,832 | -0.06% | 75.6만 |
|---|
| 2026.05.08 | ₩414,224 | ₩419,938 | ₩413,353 | ₩417,148 | +0.71% | 80.8만 |
|---|
| 2026.05.07 | ₩414,144 | ₩415,472 | ₩408,699 | ₩414,855 | +0.17% | 69.1만 |
|---|
| 2026.05.06 | ₩406,768 | ₩418,315 | ₩404,971 | ₩414,385 | +1.87% | 95.3만 |
|---|
| 2026.05.05 | ₩396,897 | ₩402,530 | ₩395,167 | ₩400,759 | +0.97% | 73.8만 |
|---|
| 2026.05.04 | ₩401,685 | ₩405,293 | ₩395,301 | ₩396,119 | -1.39% | 58.1만 |
|---|
| 2026.05.01 | ₩406,164 | ₩406,164 | ₩401,148 | ₩404,421 | -0.43% | 58.2만 |
|---|
| 2026.04.30 | ₩395,650 | ₩406,741 | ₩394,295 | ₩405,628 | +2.52% | 122.1만 |
|---|
| 2026.04.29 | ₩396,441 | ₩399,459 | ₩391,425 | ₩394,416 | -0.51% | 135.8만 |
|---|
| 2026.04.28 | ₩416,303 | ₩417,416 | ₩396,548 | ₩398,506 | -4.27% | 164.9만 |
|---|
| 2026.04.27 | ₩413,031 | ₩416,344 | ₩408,109 | ₩409,691 | -0.81% | 154.6만 |
|---|
| 2026.04.24 | ₩416,585 | ₩417,966 | ₩412,065 | ₩413,460 | -0.75% | 101.2만 |
|---|
| 2026.04.23 | ₩410,389 | ₩417,282 | ₩410,389 | ₩416,853 | +1.58% | 72.9만 |
|---|
| 2026.04.22 | ₩416,464 | ₩416,893 | ₩404,944 | ₩408,793 | -1.84% | 112만 |
|---|
| 2026.04.21 | ₩418,154 | ₩420,461 | ₩412,213 | ₩413,514 | -1.11% | 86.6만 |
|---|
| 2026.04.20 | ₩415,324 | ₩418,758 | ₩411,354 | ₩418,664 | +0.80% | 70.5만 |
|---|
| 2026.04.17 | ₩405,507 | ₩416,665 | ₩405,507 | ₩414,707 | +2.27% | 98.9만 |
|---|
| 2026.04.16 | ₩403,321 | ₩406,821 | ₩401,604 | ₩404,676 | +0.34% | 83.7만 |
|---|
| 2026.04.15 | ₩405,655 | ₩406,218 | ₩395,958 | ₩402,114 | -0.87% | 144만 |
|---|
| 2026.04.14 | ₩396,588 | ₩408,981 | ₩396,588 | ₩407,707 | +2.80% | 155.3만 |
|---|
| 2026.04.13 | ₩393,504 | ₩398,010 | ₩389,990 | ₩397,286 | +0.96% | 111.6만 |
|---|
| 2026.04.10 | ₩392,887 | ₩398,050 | ₩391,519 | ₩395,636 | +0.70% | 109.8만 |
|---|
| 2026.04.09 | ₩386,423 | ₩395,086 | ₩385,403 | ₩393,316 | +1.78% | 97.6만 |
|---|
| 2026.04.08 | ₩380,347 | ₩389,226 | ₩379,878 | ₩388,931 | +2.26% | 113.5만 |
|---|
| 2026.04.07 | ₩375,345 | ₩378,510 | ₩373,628 | ₩374,500 | -0.23% | 95.9만 |
|---|
| 2026.04.06 | ₩375,063 | ₩378,322 | ₩374,165 | ₩376,713 | +0.44% | 63.9만 |
|---|
| 2026.04.02 | ₩368,974 | ₩377,236 | ₩367,472 | ₩375,989 | +1.90% | 85.5만 |
|---|
| 2026.04.01 | ₩362,577 | ₩371,254 | ₩361,531 | ₩370,477 | +2.18% | 93만 |
|---|
| 2026.03.31 | ₩360,700 | ₩364,790 | ₩355,268 | ₩363,288 | +0.72% | 151.2만 |
|---|
| 2026.03.30 | ₩362,255 | ₩363,382 | ₩354,034 | ₩355,576 | -1.84% | 105.3만 |
|---|
| 2026.03.27 | ₩358,889 | ₩362,443 | ₩354,664 | ₩356,757 | -0.59% | 107.8만 |
|---|
| 2026.03.26 | ₩357,360 | ₩365,219 | ₩357,360 | ₩359,439 | +0.58% | 140만 |
|---|
| 2026.03.25 | ₩360,820 | ₩362,886 | ₩352,706 | ₩358,929 | -0.52% | 93.9만 |
|---|
| 2026.03.24 | ₩360,579 | ₩363,127 | ₩356,649 | ₩359,345 | -0.34% | 122.9만 |
|---|
| 2026.03.23 | ₩362,027 | ₩369,658 | ₩357,239 | ₩363,878 | +0.51% | 142.1만 |
|---|
| 2026.03.20 | ₩371,536 | ₩373,910 | ₩354,799 | ₩356,448 | -4.06% | 203.6만 |
|---|
| 2026.03.19 | ₩370,235 | ₩373,440 | ₩369,149 | ₩371,938 | +0.46% | 97.2만 |
|---|
| 2026.03.18 | ₩382,225 | ₩383,512 | ₩371,751 | ₩372,287 | -2.60% | 119.5만 |
|---|
| 2026.03.17 | ₩392,686 | ₩396,387 | ₩383,083 | ₩383,740 | -2.28% | 226.6만 |
|---|
| 2026.03.16 | ₩390,714 | ₩396,709 | ₩377,142 | ₩388,662 | -0.53% | 403.5만 |
|---|
| 2026.03.13 | ₩404,233 | ₩407,210 | ₩398,547 | ₩399,284 | -1.22% | 83.8만 |
|---|
| 2026.03.12 | ₩400,062 | ₩404,099 | ₩396,454 | ₩399,311 | -0.19% | 106.3만 |
|---|
| 2026.03.11 | ₩408,471 | ₩408,538 | ₩401,001 | ₩402,221 | -1.53% | 126.9만 |
|---|
| 2026.03.10 | ₩408,887 | ₩416,934 | ₩405,145 | ₩410,375 | +0.36% | 98.4만 |
|---|
| 2026.03.09 | ₩410,603 | ₩412,575 | ₩397,755 | ₩411,033 | +0.10% | 144.1만 |
|---|
| 2026.03.06 | ₩408,417 | ₩414,667 | ₩404,220 | ₩413,245 | +1.18% | 99.6만 |
|---|
| 2026.03.05 | ₩411,596 | ₩413,272 | ₩409,477 | ₩411,650 | +0.01% | 88.2만 |
|---|
| 2026.03.04 | ₩410,147 | ₩417,108 | ₩404,139 | ₩416,773 | +1.62% | 95만 |
|---|
| 2026.03.03 | ₩413,219 | ₩413,581 | ₩406,030 | ₩410,577 | -0.64% | 97.7만 |
|---|
| 2026.03.02 | ₩409,530 | ₩419,589 | ₩407,546 | ₩417,014 | +1.83% | 106.8만 |
|---|
| 2026.02.27 | ₩407,546 | ₩416,008 | ₩404,085 | ₩411,810 | +1.05% | 166.7만 |
|---|
| 2026.02.26 | ₩402,637 | ₩407,961 | ₩400,075 | ₩407,640 | +1.24% | 120.1만 |
|---|
| 2026.02.25 | ₩408,256 | ₩408,981 | ₩399,338 | ₩401,470 | -1.66% | 81.1만 |
|---|
| 2026.02.24 | ₩408,471 | ₩412,119 | ₩404,260 | ₩407,854 | -0.15% | 86.6만 |
|---|
| 2026.02.23 | ₩409,772 | ₩414,922 | ₩407,787 | ₩409,396 | -0.09% | 128.9만 |
|---|
| 2026.02.20 | ₩401,296 | ₩410,362 | ₩399,660 | ₩409,048 | +1.93% | 116.3만 |
|---|
| 2026.02.19 | ₩400,451 | ₩404,515 | ₩396,897 | ₩400,330 | -0.03% | 108.1만 |
|---|
| 2026.02.18 | ₩404,676 | ₩405,091 | ₩397,541 | ₩401,001 | -0.91% | 148.3만 |
|---|
| 2026.02.17 | ₩406,714 | ₩410,442 | ₩398,600 | ₩405,024 | -0.42% | 190.2만 |
|---|
| 2026.02.13 | ₩387,978 | ₩403,241 | ₩381,782 | ₩402,811 | +3.82% | 185.7만 |
|---|
| 2026.02.12 | ₩394,872 | ₩398,600 | ₩390,205 | ₩392,109 | -0.70% | 214.9만 |
|---|
| 2026.02.11 | ₩391,921 | ₩394,215 | ₩389,105 | ₩394,081 | +0.55% | 107.7만 |
|---|
| 2026.02.10 | ₩388,957 | ₩393,946 | ₩385,162 | ₩392,055 | +0.80% | 125.4만 |
|---|
| 2026.02.09 | ₩384,894 | ₩388,957 | ₩382,949 | ₩387,442 | +0.66% | 98.4만 |
|---|
| 2026.02.06 | ₩381,313 | ₩385,377 | ₩380,441 | ₩384,907 | +0.94% | 66.1만 |
|---|
| 2026.02.05 | ₩381,568 | ₩384,210 | ₩375,412 | ₩379,301 | -0.59% | 87.2만 |
|---|
| 2026.02.04 | ₩377,813 | ₩389,548 | ₩377,813 | ₩386,919 | +2.41% | 109만 |
|---|
| 2026.02.03 | ₩365,099 | ₩377,786 | ₩365,099 | ₩374,902 | +2.69% | 130.2만 |
|---|
| 2026.02.02 | ₩371,053 | ₩371,523 | ₩364,401 | ₩364,535 | -1.76% | 88만 |
|---|
| 2026.01.30 | ₩369,685 | ₩371,684 | ₩366,104 | ₩370,409 | +0.20% | 152.7만 |
|---|
| 2026.01.29 | ₩368,814 | ₩374,245 | ₩366,695 | ₩372,099 | +0.89% | 105.3만 |
|---|
| 2026.01.28 | ₩372,971 | ₩375,734 | ₩365,487 | ₩367,285 | -1.52% | 82.9만 |
|---|
| 2026.01.27 | ₩372,904 | ₩376,431 | ₩370,906 | ₩372,435 | -0.13% | 65.9만 |
|---|
| 2026.01.26 | ₩377,397 | ₩379,811 | ₩373,427 | ₩373,843 | -0.94% | 83.5만 |
|---|
| 2026.01.23 | ₩385,377 | ₩386,812 | ₩378,698 | ₩379,046 | -1.64% | 82.4만 |
|---|
| 2026.01.22 | ₩387,657 | ₩389,749 | ₩382,641 | ₩384,344 | -0.85% | 98.9만 |
|---|
| 2026.01.21 | ₩384,880 | ₩391,291 | ₩380,844 | ₩387,187 | +0.60% | 179만 |
|---|
| 2026.01.20 | ₩390,433 | ₩391,211 | ₩380,213 | ₩382,466 | -2.04% | 176.8만 |
|---|
| 2026.01.16 | ₩391,050 | ₩396,602 | ₩389,320 | ₩394,148 | +0.79% | 267.1만 |
|---|
| 2026.01.15 | ₩386,651 | ₩394,014 | ₩383,097 | ₩392,994 | +1.64% | 119.3만 |
|---|
| 2026.01.14 | ₩374,366 | ₩386,128 | ₩374,165 | ₩385,940 | +3.09% | 93.9만 |
|---|
| 2026.01.13 | ₩374,795 | ₩376,069 | ₩367,070 | ₩375,291 | +0.13% | 99.4만 |
|---|
| 2026.01.12 | ₩373,253 | ₩378,322 | ₩372,542 | ₩374,446 | +0.32% | 142만 |
|---|
| 2026.01.09 | ₩363,516 | ₩374,661 | ₩362,845 | ₩373,038 | +2.62% | 114.9만 |
|---|
| 2026.01.08 | ₩353,793 | ₩365,702 | ₩353,028 | ₩363,610 | +2.77% | 89.7만 |
|---|
| 2026.01.07 | ₩363,784 | ₩364,804 | ₩354,584 | ₩356,314 | -2.05% | 112.5만 |
|---|
| 2026.01.06 | ₩347,114 | ₩365,018 | ₩347,114 | ₩362,537 | +4.44% | 141.9만 |
|---|
| 2026.01.05 | ₩345,719 | ₩350,534 | ₩344,056 | ₩349,903 | +1.21% | 129.9만 |
|---|
| 2026.01.02 | ₩347,489 | ₩349,072 | ₩344,137 | ₩346,604 | -0.25% | 94.6만 |
|---|
| 2025.12.31 | ₩350,091 | ₩350,279 | ₩347,409 | ₩348,026 | -0.59% | 81.5만 |
|---|
| 2025.12.30 | ₩347,798 | ₩350,507 | ₩347,087 | ₩350,212 | +0.69% | 92.4만 |
|---|
| 2025.12.29 | ₩350,346 | ₩351,835 | ₩346,524 | ₩347,784 | -0.73% | 98.7만 |
|---|
| 2025.12.26 | ₩350,346 | ₩351,701 | ₩348,254 | ₩349,582 | -0.22% | 61.9만 |
|---|
| 2025.12.24 | ₩347,650 | ₩351,808 | ₩346,846 | ₩351,486 | +1.10% | 35.3만 |
|---|
| 2025.12.23 | ₩350,453 | ₩350,520 | ₩346,940 | ₩347,932 | -0.72% | 93만 |
|---|
| 2025.12.22 | ₩346,738 | ₩351,003 | ₩344,727 | ₩350,587 | +1.11% | 100.7만 |
|---|
| 2025.12.19 | ₩349,796 | ₩349,823 | ₩346,765 | ₩347,556 | -0.64% | 378만 |
|---|
| 2025.12.18 | ₩357,079 | ₩359,533 | ₩350,252 | ₩350,534 | -1.83% | 177.5만 |
|---|
| 2025.12.17 | ₩357,830 | ₩361,705 | ₩354,383 | ₩358,312 | +0.13% | 172.3만 |
|---|
| 2025.12.16 | ₩365,890 | ₩366,440 | ₩358,688 | ₩358,728 | -1.96% | 169.9만 |
|---|
| 2025.12.15 | ₩368,572 | ₩370,302 | ₩362,094 | ₩365,300 | -0.89% | 186.9만 |
|---|
| 2025.12.12 | ₩369,645 | ₩372,019 | ₩366,534 | ₩368,773 | -0.24% | 117.5만 |
|---|
| 2025.12.11 | ₩361,665 | ₩367,928 | ₩359,090 | ₩367,083 | +1.50% | 124.6만 |
|---|
| 2025.12.10 | ₩355,161 | ₩360,002 | ₩355,147 | ₩358,916 | +1.06% | 117.7만 |
|---|
| 2025.12.09 | ₩362,443 | ₩366,078 | ₩354,866 | ₩355,013 | -2.05% | 124.1만 |
|---|
| 2025.12.08 | ₩363,623 | ₩366,855 | ₩361,397 | ₩361,504 | -0.58% | 103.7만 |
|---|
| 2025.12.05 | ₩370,088 | ₩370,946 | ₩363,945 | ₩364,871 | -1.41% | 78.4만 |
|---|
| 2025.12.04 | ₩372,461 | ₩374,178 | ₩370,021 | ₩371,000 | -0.39% | 85.2만 |
|---|
| 2025.12.03 | ₩366,748 | ₩373,575 | ₩366,399 | ₩373,172 | +1.75% | 119.6만 |
|---|
| 2025.12.02 | ₩365,555 | ₩367,110 | ₩362,148 | ₩366,346 | +0.22% | 79.2만 |
|---|
| 2025.12.01 | ₩366,171 | ₩369,082 | ₩363,409 | ₩363,650 | -0.69% | 110.5만 |
|---|
| 2025.11.28 | ₩366,386 | ₩370,329 | ₩366,265 | ₩368,197 | +0.49% | 38.2만 |
|---|
| 2025.11.26 | ₩363,704 | ₩369,712 | ₩363,476 | ₩367,754 | +1.11% | 92.3만 |
|---|
| 2025.11.25 | ₩363,140 | ₩368,907 | ₩363,140 | ₩365,233 | +0.58% | 87.8만 |
|---|
| 2025.11.24 | ₩362,644 | ₩362,644 | ₩357,052 | ₩360,995 | -0.45% | 187.9만 |
|---|
| 2025.11.21 | ₩358,245 | ₩365,715 | ₩358,125 | ₩361,451 | +0.89% | 147.3만 |
|---|
| 2025.11.20 | ₩357,910 | ₩359,157 | ₩352,009 | ₩356,006 | -0.53% | 112.6만 |
|---|
| 2025.11.19 | ₩364,830 | ₩366,869 | ₩355,657 | ₩356,958 | -2.16% | 132.4만 |
|---|
| 2025.11.18 | ₩361,464 | ₩364,294 | ₩357,964 | ₩364,120 | +0.73% | 87.4만 |
|---|
| 2025.11.17 | ₩368,746 | ₩369,283 | ₩361,545 | ₩362,470 | -1.70% | 58.2만 |
|---|
| 2025.11.14 | ₩369,873 | ₩372,837 | ₩366,037 | ₩367,821 | -0.55% | 57.8만 |
|---|
| 2025.11.13 | ₩367,338 | ₩371,818 | ₩367,083 | ₩367,848 | +0.14% | 84만 |
|---|
| 2025.11.12 | ₩370,959 | ₩373,038 | ₩367,378 | ₩369,015 | -0.52% | 70.6만 |
|---|
| 2025.11.11 | ₩369,028 | ₩373,119 | ₩367,446 | ₩372,649 | +0.98% | 65만 |
|---|
| 2025.11.10 | ₩369,497 | ₩370,705 | ₩361,933 | ₩365,836 | -0.99% | 86.9만 |
|---|
| 2025.11.07 | ₩369,618 | ₩373,910 | ₩368,089 | ₩372,904 | +0.89% | 66.5만 |
|---|
| 2025.11.06 | ₩373,092 | ₩373,575 | ₩367,016 | ₩367,419 | -1.52% | 95.6만 |
|---|
| 2025.11.05 | ₩370,611 | ₩374,983 | ₩368,518 | ₩374,071 | +0.93% | 86.4만 |
|---|
| 2025.11.04 | ₩373,870 | ₩374,259 | ₩367,030 | ₩370,181 | -0.99% | 96.5만 |
|---|
| 2025.11.03 | ₩370,155 | ₩372,461 | ₩366,493 | ₩372,327 | +0.59% | 120.7만 |
|---|
| 2025.10.31 | ₩373,159 | ₩376,646 | ₩369,082 | ₩373,588 | +0.12% | 135만 |
|---|
| 2025.10.30 | ₩393,759 | ₩397,259 | ₩375,479 | ₩376,673 | -4.34% | 165.3만 |
|---|
| 2025.10.29 | ₩399,807 | ₩399,807 | ₩387,040 | ₩387,831 | -3.00% | 172만 |
|---|
| 2025.10.28 | ₩402,583 | ₩403,053 | ₩396,106 | ₩399,713 | -0.71% | 97.8만 |
|---|
| 2025.10.27 | ₩405,346 | ₩405,440 | ₩401,256 | ₩402,798 | -0.63% | 80.3만 |
|---|
| 2025.10.24 | ₩412,830 | ₩412,950 | ₩405,306 | ₩405,346 | -1.81% | 84.3만 |
|---|
| 2025.10.23 | ₩417,095 | ₩418,087 | ₩408,270 | ₩410,764 | -1.52% | 77.6만 |
|---|
| 2025.10.22 | ₩412,883 | ₩417,416 | ₩411,877 | ₩416,934 | +0.98% | 73.3만 |
|---|
| 2025.10.21 | ₩418,436 | ₩419,710 | ₩413,286 | ₩413,433 | -1.20% | 97.4만 |
|---|
| 2025.10.20 | ₩414,251 | ₩418,235 | ₩412,789 | ₩418,167 | +0.95% | 71.6만 |
|---|
| 2025.10.17 | ₩411,475 | ₩415,499 | ₩409,598 | ₩412,548 | +0.26% | 199.8만 |
|---|
| 2025.10.16 | ₩403,965 | ₩416,746 | ₩403,911 | ₩411,368 | +1.83% | 162.1만 |
|---|
| 2025.10.15 | ₩405,816 | ₩411,582 | ₩402,034 | ₩403,683 | -0.53% | 96.9만 |
|---|
| 2025.10.14 | ₩402,114 | ₩408,069 | ₩402,114 | ₩405,225 | +0.77% | 112.4만 |
|---|
| 2025.10.13 | ₩398,935 | ₩402,543 | ₩395,797 | ₩401,846 | +0.73% | 93.1만 |
|---|
| 2025.10.10 | ₩395,650 | ₩398,667 | ₩393,826 | ₩394,858 | -0.20% | 81.5만 |
|---|