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 | ₩384,292 | ₩390,342 | ₩382,360 | ₩388,812 | +1.18% | 98.8만 |
| 2026.10.08 | ₩378,041 | ₩384,788 | ₩375,908 | ₩382,991 | +1.31% | 117.6만 |
| 2026.10.07 | ₩383,433 | ₩383,433 | ₩377,867 | ₩378,256 | -1.35% | 97.6만 |
| 2026.10.06 | ₩379,798 | ₩385,942 | ₩377,786 | ₩383,433 | +0.96% | 97.1만 |
| 2026.10.05 | ₩379,611 | ₩381,247 | ₩376,297 | ₩377,813 | -0.47% | 86.2만 |
| 2026.10.02 | ₩382,655 | ₩387,538 | ₩380,415 | ₩380,697 | -0.51% | 81.9만 |
| 2026.10.01 | ₩378,001 | ₩383,447 | ₩375,613 | ₩380,952 | +0.78% | 95.4만 |
| 2026.09.30 | ₩384,668 | ₩384,668 | ₩378,148 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩379,396 |
| -1.37% |
| 98.9만 |
| 2026.09.29 | ₩379,718 | ₩384,520 | ₩379,262 | ₩383,071 | +0.88% | 82.4만 |
|---|
| 2026.09.28 | ₩385,150 | ₩387,847 | ₩379,731 | ₩382,012 | -0.81% | 96.4만 |
|---|
| 2026.09.25 | ₩381,207 | ₩387,216 | ₩380,040 | ₩386,277 | +1.33% | 73.1만 |
|---|
| 2026.09.24 | ₩385,660 | ₩386,586 | ₩381,274 | ₩381,703 | -1.03% | 76.6만 |
|---|
| 2026.09.23 | ₩385,767 | ₩389,523 | ₩383,648 | ₩384,614 | -0.30% | 98.6만 |
|---|
| 2026.09.22 | ₩399,262 | ₩399,584 | ₩387,927 | ₩388,611 | -2.67% | 123.4만 |
|---|
| 2026.09.21 | ₩398,229 | ₩400,965 | ₩395,573 | ₩397,947 | -0.07% | 65만 |
|---|
| 2026.09.18 | ₩403,112 | ₩405,177 | ₩396,096 | ₩397,464 | -1.40% | 171.9만 |
|---|
| 2026.09.17 | ₩399,825 | ₩403,836 | ₩396,968 | ₩403,433 | +0.90% | 72.4만 |
|---|
| 2026.09.16 | ₩398,376 | ₩402,079 | ₩394,165 | ₩395,278 | -0.78% | 80.4만 |
|---|
| 2026.09.15 | ₩392,971 | ₩400,067 | ₩390,127 | ₩397,961 | +1.27% | 103.3만 |
|---|
| 2026.09.14 | ₩399,154 | ₩404,158 | ₩395,224 | ₩396,244 | -0.73% | 79.5만 |
|---|
| 2026.09.11 | ₩398,189 | ₩399,423 | ₩393,226 | ₩397,719 | -0.12% | 68.3만 |
|---|
| 2026.09.10 | ₩394,728 | ₩397,129 | ₩392,501 | ₩395,171 | +0.11% | 88.3만 |
|---|
| 2026.09.09 | ₩403,890 | ₩406,183 | ₩394,165 | ₩395,171 | -2.16% | 73.5만 |
|---|
| 2026.09.08 | ₩404,668 | ₩407,498 | ₩402,427 | ₩404,560 | -0.03% | 74.2만 |
|---|
| 2026.09.04 | ₩408,826 | ₩411,133 | ₩404,560 | ₩405,110 | -0.91% | 51.2만 |
|---|
| 2026.09.03 | ₩407,122 | ₩416,498 | ₩402,213 | ₩410,100 | +0.73% | 83.5만 |
|---|
| 2026.09.02 | ₩403,608 | ₩406,156 | ₩397,974 | ₩404,198 | +0.15% | 87.2만 |
|---|
| 2026.09.01 | ₩411,656 | ₩414,151 | ₩403,648 | ₩406,250 | -1.31% | 134.8만 |
|---|
| 2026.08.31 | ₩417,075 | ₩417,089 | ₩409,644 | ₩411,790 | -1.27% | 144.6만 |
|---|
| 2026.08.28 | ₩419,141 | ₩421,891 | ₩416,525 | ₩420,536 | +0.33% | 53.4만 |
|---|
| 2026.08.27 | ₩422,052 | ₩425,754 | ₩417,196 | ₩417,437 | -1.09% | 70.2만 |
|---|
| 2026.08.26 | ₩432,582 | ₩434,500 | ₩425,352 | ₩425,714 | -1.59% | 73.6만 |
|---|
| 2026.08.25 | ₩435,667 | ₩437,424 | ₩429,631 | ₩432,823 | -0.65% | 72.1만 |
|---|
| 2026.08.24 | ₩431,589 | ₩436,016 | ₩428,933 | ₩435,908 | +1.00% | 66.6만 |
|---|
| 2026.08.21 | ₩434,661 | ₩434,661 | ₩430,838 | ₩432,582 | -0.48% | 53.9만 |
|---|
| 2026.08.20 | ₩435,720 | ₩437,035 | ₩431,307 | ₩432,917 | -0.64% | 51만 |
|---|
| 2026.08.19 | ₩436,887 | ₩442,481 | ₩434,446 | ₩436,123 | -0.18% | 72.1만 |
|---|
| 2026.08.18 | ₩439,745 | ₩440,308 | ₩433,252 | ₩433,400 | -1.44% | 61.9만 |
|---|
| 2026.08.17 | ₩433,373 | ₩436,083 | ₩431,200 | ₩435,023 | +0.38% | 62.3만 |
|---|
| 2026.08.14 | ₩441,569 | ₩441,971 | ₩436,177 | ₩437,196 | -0.99% | 51.9만 |
|---|
| 2026.08.13 | ₩435,077 | ₩441,609 | ₩434,352 | ₩440,938 | +1.35% | 68.8만 |
|---|
| 2026.08.12 | ₩434,567 | ₩437,290 | ₩431,589 | ₩434,044 | -0.12% | 78.9만 |
|---|
| 2026.08.11 | ₩435,358 | ₩439,168 | ₩432,005 | ₩436,083 | +0.17% | 62.3만 |
|---|
| 2026.08.10 | ₩434,540 | ₩438,631 | ₩429,201 | ₩436,901 | +0.54% | 90.4만 |
|---|
| 2026.08.07 | ₩437,826 | ₩443,232 | ₩434,607 | ₩440,509 | +0.61% | 97.9만 |
|---|
| 2026.08.06 | ₩443,688 | ₩443,688 | ₩436,163 | ₩438,631 | -1.14% | 99.1만 |
|---|
| 2026.08.05 | ₩439,973 | ₩441,381 | ₩433,172 | ₩439,087 | -0.20% | 56.9만 |
|---|
| 2026.08.04 | ₩435,949 | ₩439,034 | ₩429,953 | ₩437,947 | +0.46% | 92.3만 |
|---|
| 2026.08.03 | ₩438,631 | ₩443,031 | ₩435,667 | ₩437,156 | -0.34% | 84.1만 |
|---|
| 2026.07.31 | ₩426,773 | ₩437,639 | ₩420,590 | ₩434,835 | +1.89% | 138만 |
|---|
| 2026.07.30 | ₩434,097 | ₩437,196 | ₩412,595 | ₩425,821 | -1.91% | 177.8만 |
|---|
| 2026.07.29 | ₩443,997 | ₩450,100 | ₩440,657 | ₩441,904 | -0.47% | 165.8만 |
|---|
| 2026.07.28 | ₩440,710 | ₩449,429 | ₩438,739 | ₩443,286 | +0.58% | 178만 |
|---|
| 2026.07.27 | ₩431,817 | ₩442,280 | ₩431,348 | ₩434,634 | +0.65% | 111.4만 |
|---|
| 2026.07.24 | ₩425,499 | ₩434,379 | ₩425,177 | ₩432,568 | +1.66% | 136.5만 |
|---|
| 2026.07.23 | ₩416,646 | ₩425,191 | ₩414,567 | ₩422,548 | +1.42% | 166.8만 |
|---|
| 2026.07.22 | ₩417,169 | ₩418,873 | ₩415,063 | ₩418,108 | +0.23% | 113.6만 |
|---|
| 2026.07.21 | ₩422,535 | ₩423,313 | ₩412,555 | ₩415,492 | -1.67% | 367.8만 |
|---|
| 2026.07.20 | ₩425,446 | ₩425,446 | ₩420,295 | ₩423,246 | -0.52% | 101.8만 |
|---|
| 2026.07.17 | ₩434,044 | ₩441,207 | ₩425,781 | ₩426,613 | -1.71% | 107.2만 |
|---|
| 2026.07.16 | ₩423,970 | ₩435,385 | ₩422,763 | ₩435,278 | +2.67% | 133.2만 |
|---|
| 2026.07.15 | ₩427,981 | ₩433,038 | ₩420,777 | ₩422,105 | -1.37% | 98.2만 |
|---|
| 2026.07.14 | ₩434,741 | ₩435,385 | ₩427,806 | ₩427,806 | -1.60% | 132.8만 |
|---|
| 2026.07.13 | ₩429,228 | ₩435,881 | ₩428,866 | ₩431,737 | +0.58% | 99.9만 |
|---|
| 2026.07.10 | ₩429,322 | ₩430,395 | ₩424,708 | ₩429,993 | +0.16% | 62.5만 |
|---|
| 2026.07.09 | ₩431,146 | ₩433,977 | ₩427,498 | ₩428,370 | -0.64% | 80.8만 |
|---|
| 2026.07.08 | ₩438,792 | ₩439,449 | ₩428,826 | ₩430,274 | -1.94% | 81.6만 |
|---|
| 2026.07.07 | ₩436,418 | ₩443,742 | ₩435,814 | ₩440,898 | +1.03% | 70.5만 |
|---|
| 2026.07.06 | ₩441,998 | ₩442,173 | ₩431,160 | ₩434,607 | -1.67% | 84.6만 |
|---|
| 2026.07.02 | ₩435,331 | ₩442,307 | ₩433,856 | ₩442,173 | +1.57% | 96.3만 |
|---|
| 2026.07.01 | ₩426,680 | ₩435,425 | ₩426,666 | ₩433,319 | +1.56% | 61.3만 |
|---|
| 2026.06.30 | ₩430,422 | ₩430,690 | ₩424,265 | ₩426,975 | -0.80% | 98.3만 |
|---|
| 2026.06.29 | ₩432,756 | ₩435,627 | ₩427,766 | ₩435,211 | +0.57% | 95.4만 |
|---|
| 2026.06.26 | ₩431,710 | ₩439,275 | ₩430,583 | ₩435,130 | +0.79% | 122.8만 |
|---|
| 2026.06.25 | ₩428,893 | ₩431,549 | ₩422,749 | ₩430,234 | +0.31% | 77.9만 |
|---|
| 2026.06.24 | ₩434,540 | ₩434,540 | ₩420,657 | ₩426,452 | -1.86% | 183.8만 |
|---|
| 2026.06.23 | ₩432,823 | ₩437,115 | ₩428,893 | ₩430,972 | -0.43% | 103.1만 |
|---|
| 2026.06.22 | ₩425,834 | ₩433,266 | ₩425,580 | ₩429,537 | +0.87% | 93.2만 |
|---|
| 2026.06.18 | ₩427,525 | ₩429,657 | ₩422,012 | ₩426,720 | -0.19% | 125.3만 |
|---|
| 2026.06.17 | ₩427,122 | ₩429,510 | ₩417,478 | ₩419,289 | -1.83% | 80.4만 |
|---|
| 2026.06.16 | ₩432,595 | ₩436,633 | ₩428,115 | ₩429,470 | -0.72% | 82.2만 |
|---|
| 2026.06.15 | ₩432,997 | ₩438,001 | ₩428,893 | ₩430,556 | -0.56% | 120.5만 |
|---|
| 2026.06.12 | ₩436,646 | ₩440,737 | ₩434,594 | ₩437,209 | +0.13% | 87.6만 |
|---|
| 2026.06.11 | ₩436,083 | ₩439,530 | ₩431,750 | ₩435,559 | -0.12% | 111.7만 |
|---|
| 2026.06.10 | ₩434,272 | ₩445,056 | ₩433,078 | ₩434,433 | +0.04% | 162.9만 |
|---|
| 2026.06.09 | ₩418,511 | ₩435,358 | ₩418,108 | ₩433,078 | +3.48% | 129.3만 |
|---|
| 2026.06.08 | ₩416,217 | ₩418,403 | ₩413,145 | ₩417,276 | +0.25% | 69.7만 |
|---|
| 2026.06.05 | ₩409,711 | ₩419,128 | ₩407,297 | ₩415,399 | +1.39% | 84.3만 |
|---|
| 2026.06.04 | ₩411,468 | ₩413,360 | ₩406,358 | ₩411,348 | -0.03% | 78.2만 |
|---|
| 2026.06.03 | ₩400,979 | ₩409,188 | ₩400,241 | ₩405,057 | +1.02% | 82.4만 |
|---|
| 2026.06.02 | ₩396,539 | ₩402,199 | ₩395,573 | ₩401,260 | +1.19% | 66.3만 |
|---|
| 2026.06.01 | ₩401,193 | ₩404,077 | ₩396,606 | ₩396,780 | -1.10% | 73.1만 |
|---|
| 2026.05.29 | ₩411,978 | ₩413,480 | ₩407,364 | ₩407,364 | -1.12% | 149.4만 |
|---|
| 2026.05.28 | ₩410,020 | ₩418,283 | ₩405,808 | ₩414,822 | +1.17% | 76.8만 |
|---|
| 2026.05.27 | ₩410,368 | ₩415,680 | ₩408,558 | ₩411,522 | +0.28% | 74.7만 |
|---|
| 2026.05.26 | ₩410,221 | ₩412,394 | ₩406,867 | ₩408,410 | -0.44% | 92.9만 |
|---|
| 2026.05.22 | ₩411,522 | ₩413,977 | ₩406,693 | ₩409,456 | -0.50% | 67.6만 |
|---|
| 2026.05.21 | ₩402,964 | ₩409,161 | ₩398,363 | ₩409,107 | +1.52% | 60.5만 |
|---|
| 2026.05.20 | ₩404,426 | ₩411,656 | ₩403,460 | ₩406,264 | +0.45% | 89.7만 |
|---|
| 2026.05.19 | ₩394,956 | ₩399,758 | ₩387,940 | ₩399,020 | +1.03% | 103.7만 |
|---|
| 2026.05.18 | ₩392,662 | ₩398,618 | ₩392,662 | ₩397,250 | +1.17% | 65.5만 |
|---|
| 2026.05.15 | ₩403,259 | ₩403,957 | ₩391,173 | ₩392,313 | -2.71% | 76.7만 |
|---|
| 2026.05.14 | ₩409,885 | ₩410,771 | ₩406,224 | ₩406,478 | -0.83% | 60.6만 |
|---|
| 2026.05.13 | ₩416,351 | ₩416,351 | ₩406,143 | ₩407,377 | -2.16% | 92.9만 |
|---|
| 2026.05.12 | ₩418,524 | ₩418,967 | ₩411,804 | ₩417,545 | -0.23% | 167.7만 |
|---|
| 2026.05.11 | ₩418,175 | ₩419,061 | ₩414,661 | ₩417,907 | -0.06% | 75.6만 |
|---|
| 2026.05.08 | ₩414,299 | ₩420,013 | ₩413,427 | ₩417,223 | +0.71% | 80.8만 |
|---|
| 2026.05.07 | ₩414,218 | ₩415,546 | ₩408,772 | ₩414,929 | +0.17% | 69.1만 |
|---|
| 2026.05.06 | ₩406,841 | ₩418,390 | ₩405,043 | ₩414,460 | +1.87% | 95.3만 |
|---|
| 2026.05.05 | ₩396,968 | ₩402,602 | ₩395,238 | ₩400,831 | +0.97% | 73.8만 |
|---|
| 2026.05.04 | ₩401,757 | ₩405,365 | ₩395,372 | ₩396,190 | -1.39% | 58.1만 |
|---|
| 2026.05.01 | ₩406,237 | ₩406,237 | ₩401,220 | ₩404,493 | -0.43% | 58.2만 |
|---|
| 2026.04.30 | ₩395,721 | ₩406,814 | ₩394,366 | ₩405,700 | +2.52% | 122.1만 |
|---|
| 2026.04.29 | ₩396,512 | ₩399,530 | ₩391,495 | ₩394,486 | -0.51% | 135.8만 |
|---|
| 2026.04.28 | ₩416,378 | ₩417,491 | ₩396,619 | ₩398,578 | -4.27% | 164.9만 |
|---|
| 2026.04.27 | ₩413,105 | ₩416,418 | ₩408,182 | ₩409,765 | -0.81% | 154.6만 |
|---|
| 2026.04.24 | ₩416,659 | ₩418,041 | ₩412,139 | ₩413,534 | -0.75% | 101.2만 |
|---|
| 2026.04.23 | ₩410,462 | ₩417,357 | ₩410,462 | ₩416,928 | +1.58% | 72.9만 |
|---|
| 2026.04.22 | ₩416,539 | ₩416,968 | ₩405,016 | ₩408,866 | -1.84% | 112만 |
|---|
| 2026.04.21 | ₩418,229 | ₩420,536 | ₩412,287 | ₩413,588 | -1.11% | 86.6만 |
|---|
| 2026.04.20 | ₩415,399 | ₩418,832 | ₩411,428 | ₩418,739 | +0.80% | 70.5만 |
|---|
| 2026.04.17 | ₩405,580 | ₩416,740 | ₩405,580 | ₩414,782 | +2.27% | 98.9만 |
|---|
| 2026.04.16 | ₩403,393 | ₩406,894 | ₩401,676 | ₩404,748 | +0.34% | 83.7만 |
|---|
| 2026.04.15 | ₩405,727 | ₩406,291 | ₩396,029 | ₩402,186 | -0.87% | 144만 |
|---|
| 2026.04.14 | ₩396,659 | ₩409,054 | ₩396,659 | ₩407,780 | +2.80% | 155.3만 |
|---|
| 2026.04.13 | ₩393,574 | ₩398,081 | ₩390,060 | ₩397,357 | +0.96% | 111.6만 |
|---|
| 2026.04.10 | ₩392,957 | ₩398,122 | ₩391,589 | ₩395,707 | +0.70% | 109.8만 |
|---|
| 2026.04.09 | ₩386,492 | ₩395,157 | ₩385,472 | ₩393,386 | +1.78% | 97.6만 |
|---|
| 2026.04.08 | ₩380,415 | ₩389,295 | ₩379,946 | ₩389,000 | +2.26% | 113.5만 |
|---|
| 2026.04.07 | ₩375,412 | ₩378,578 | ₩373,695 | ₩374,567 | -0.23% | 95.9만 |
|---|
| 2026.04.06 | ₩375,130 | ₩378,390 | ₩374,232 | ₩376,780 | +0.44% | 63.9만 |
|---|
| 2026.04.02 | ₩369,040 | ₩377,303 | ₩367,538 | ₩376,056 | +1.90% | 85.5만 |
|---|
| 2026.04.01 | ₩362,642 | ₩371,321 | ₩361,596 | ₩370,543 | +2.18% | 93만 |
|---|
| 2026.03.31 | ₩360,764 | ₩364,855 | ₩355,332 | ₩363,353 | +0.72% | 151.2만 |
|---|
| 2026.03.30 | ₩362,320 | ₩363,447 | ₩354,098 | ₩355,640 | -1.84% | 105.3만 |
|---|
| 2026.03.27 | ₩358,953 | ₩362,508 | ₩354,728 | ₩356,821 | -0.59% | 107.8만 |
|---|
| 2026.03.26 | ₩357,424 | ₩365,285 | ₩357,424 | ₩359,503 | +0.58% | 140만 |
|---|
| 2026.03.25 | ₩360,885 | ₩362,951 | ₩352,770 | ₩358,994 | -0.52% | 93.9만 |
|---|
| 2026.03.24 | ₩360,643 | ₩363,192 | ₩356,713 | ₩359,409 | -0.34% | 122.9만 |
|---|
| 2026.03.23 | ₩362,092 | ₩369,725 | ₩357,303 | ₩363,943 | +0.51% | 142.1만 |
|---|
| 2026.03.20 | ₩371,602 | ₩373,977 | ₩354,862 | ₩356,512 | -4.06% | 203.6만 |
|---|
| 2026.03.19 | ₩370,301 | ₩373,507 | ₩369,215 | ₩372,005 | +0.46% | 97.2만 |
|---|
| 2026.03.18 | ₩382,293 | ₩383,581 | ₩371,817 | ₩372,354 | -2.60% | 119.5만 |
|---|
| 2026.03.17 | ₩392,756 | ₩396,458 | ₩383,152 | ₩383,809 | -2.28% | 226.6만 |
|---|
| 2026.03.16 | ₩390,784 | ₩396,780 | ₩377,209 | ₩388,732 | -0.53% | 403.5만 |
|---|
| 2026.03.13 | ₩404,305 | ₩407,283 | ₩398,618 | ₩399,356 | -1.22% | 83.8만 |
|---|
| 2026.03.12 | ₩400,134 | ₩404,171 | ₩396,525 | ₩399,382 | -0.19% | 106.3만 |
|---|
| 2026.03.11 | ₩408,544 | ₩408,611 | ₩401,073 | ₩402,293 | -1.53% | 126.9만 |
|---|
| 2026.03.10 | ₩408,960 | ₩417,008 | ₩405,217 | ₩410,449 | +0.36% | 98.4만 |
|---|
| 2026.03.09 | ₩410,677 | ₩412,649 | ₩397,826 | ₩411,106 | +0.10% | 144.1만 |
|---|
| 2026.03.06 | ₩408,490 | ₩414,741 | ₩404,292 | ₩413,319 | +1.18% | 99.6만 |
|---|
| 2026.03.05 | ₩411,670 | ₩413,346 | ₩409,550 | ₩411,723 | +0.01% | 88.2만 |
|---|
| 2026.03.04 | ₩410,221 | ₩417,183 | ₩404,211 | ₩416,847 | +1.62% | 95만 |
|---|
| 2026.03.03 | ₩413,293 | ₩413,655 | ₩406,103 | ₩410,650 | -0.64% | 97.7만 |
|---|
| 2026.03.02 | ₩409,604 | ₩419,664 | ₩407,619 | ₩417,089 | +1.83% | 106.8만 |
|---|
| 2026.02.27 | ₩407,619 | ₩416,083 | ₩404,158 | ₩411,884 | +1.05% | 166.7만 |
|---|
| 2026.02.26 | ₩402,709 | ₩408,034 | ₩400,147 | ₩407,712 | +1.24% | 120.1만 |
|---|
| 2026.02.25 | ₩408,329 | ₩409,054 | ₩399,409 | ₩401,542 | -1.66% | 81.1만 |
|---|
| 2026.02.24 | ₩408,544 | ₩412,193 | ₩404,332 | ₩407,927 | -0.15% | 86.6만 |
|---|
| 2026.02.23 | ₩409,845 | ₩414,996 | ₩407,860 | ₩409,470 | -0.09% | 128.9만 |
|---|
| 2026.02.20 | ₩401,368 | ₩410,435 | ₩399,731 | ₩409,121 | +1.93% | 116.3만 |
|---|
| 2026.02.19 | ₩400,523 | ₩404,587 | ₩396,968 | ₩400,402 | -0.03% | 108.1만 |
|---|
| 2026.02.18 | ₩404,748 | ₩405,164 | ₩397,612 | ₩401,073 | -0.91% | 148.3만 |
|---|
| 2026.02.17 | ₩406,787 | ₩410,516 | ₩398,672 | ₩405,097 | -0.42% | 190.2만 |
|---|
| 2026.02.13 | ₩388,048 | ₩403,313 | ₩381,851 | ₩402,883 | +3.82% | 185.7만 |
|---|
| 2026.02.12 | ₩394,943 | ₩398,672 | ₩390,275 | ₩392,179 | -0.70% | 214.9만 |
|---|
| 2026.02.11 | ₩391,991 | ₩394,285 | ₩389,175 | ₩394,151 | +0.55% | 107.7만 |
|---|
| 2026.02.10 | ₩389,027 | ₩394,017 | ₩385,231 | ₩392,126 | +0.80% | 125.4만 |
|---|
| 2026.02.09 | ₩384,963 | ₩389,027 | ₩383,018 | ₩387,511 | +0.66% | 98.4만 |
|---|
| 2026.02.06 | ₩381,381 | ₩385,446 | ₩380,509 | ₩384,976 | +0.94% | 66.1만 |
|---|
| 2026.02.05 | ₩381,636 | ₩384,279 | ₩375,479 | ₩379,369 | -0.59% | 87.2만 |
|---|
| 2026.02.04 | ₩377,880 | ₩389,617 | ₩377,880 | ₩386,988 | +2.41% | 109만 |
|---|
| 2026.02.03 | ₩365,164 | ₩377,853 | ₩365,164 | ₩374,969 | +2.69% | 130.2만 |
|---|
| 2026.02.02 | ₩371,120 | ₩371,589 | ₩364,466 | ₩364,600 | -1.76% | 88만 |
|---|
| 2026.01.30 | ₩369,751 | ₩371,750 | ₩366,170 | ₩370,476 | +0.20% | 152.7만 |
|---|
| 2026.01.29 | ₩368,880 | ₩374,312 | ₩366,760 | ₩372,166 | +0.89% | 105.3만 |
|---|
| 2026.01.28 | ₩373,038 | ₩375,801 | ₩365,553 | ₩367,350 | -1.52% | 82.9만 |
|---|
| 2026.01.27 | ₩372,971 | ₩376,499 | ₩370,972 | ₩372,501 | -0.13% | 65.9만 |
|---|
| 2026.01.26 | ₩377,464 | ₩379,879 | ₩373,494 | ₩373,910 | -0.94% | 83.5만 |
|---|
| 2026.01.23 | ₩385,446 | ₩386,881 | ₩378,765 | ₩379,114 | -1.64% | 82.4만 |
|---|
| 2026.01.22 | ₩387,726 | ₩389,818 | ₩382,709 | ₩384,413 | -0.85% | 98.9만 |
|---|
| 2026.01.21 | ₩384,949 | ₩391,361 | ₩380,912 | ₩387,256 | +0.60% | 179만 |
|---|
| 2026.01.20 | ₩390,503 | ₩391,281 | ₩380,281 | ₩382,535 | -2.04% | 176.8만 |
|---|
| 2026.01.16 | ₩391,120 | ₩396,673 | ₩389,389 | ₩394,218 | +0.79% | 267.1만 |
|---|
| 2026.01.15 | ₩386,720 | ₩394,084 | ₩383,165 | ₩393,065 | +1.64% | 119.3만 |
|---|
| 2026.01.14 | ₩374,433 | ₩386,197 | ₩374,232 | ₩386,009 | +3.09% | 93.9만 |
|---|
| 2026.01.13 | ₩374,862 | ₩376,136 | ₩367,136 | ₩375,358 | +0.13% | 99.4만 |
|---|
| 2026.01.12 | ₩373,319 | ₩378,390 | ₩372,609 | ₩374,513 | +0.32% | 142만 |
|---|
| 2026.01.09 | ₩363,581 | ₩374,728 | ₩362,910 | ₩373,105 | +2.62% | 114.9만 |
|---|
| 2026.01.08 | ₩353,856 | ₩365,767 | ₩353,091 | ₩363,675 | +2.77% | 89.7만 |
|---|
| 2026.01.07 | ₩363,849 | ₩364,869 | ₩354,647 | ₩356,378 | -2.05% | 112.5만 |
|---|
| 2026.01.06 | ₩347,176 | ₩365,083 | ₩347,176 | ₩362,602 | +4.44% | 141.9만 |
|---|
| 2026.01.05 | ₩345,781 | ₩350,596 | ₩344,118 | ₩349,966 | +1.21% | 129.9만 |
|---|
| 2026.01.02 | ₩347,552 | ₩349,134 | ₩344,198 | ₩346,666 | -0.25% | 94.6만 |
|---|
| 2025.12.31 | ₩350,154 | ₩350,342 | ₩347,471 | ₩348,088 | -0.59% | 81.5만 |
|---|
| 2025.12.30 | ₩347,860 | ₩350,570 | ₩347,149 | ₩350,275 | +0.69% | 92.4만 |
|---|
| 2025.12.29 | ₩350,409 | ₩351,898 | ₩346,586 | ₩347,847 | -0.73% | 98.7만 |
|---|
| 2025.12.26 | ₩350,409 | ₩351,763 | ₩348,316 | ₩349,644 | -0.22% | 61.9만 |
|---|
| 2025.12.24 | ₩347,713 | ₩351,871 | ₩346,908 | ₩351,549 | +1.10% | 35.3만 |
|---|
| 2025.12.23 | ₩350,516 | ₩350,583 | ₩347,002 | ₩347,994 | -0.72% | 93만 |
|---|
| 2025.12.22 | ₩346,800 | ₩351,066 | ₩344,788 | ₩350,650 | +1.11% | 100.7만 |
|---|
| 2025.12.19 | ₩349,859 | ₩349,886 | ₩346,827 | ₩347,619 | -0.64% | 378만 |
|---|
| 2025.12.18 | ₩357,142 | ₩359,597 | ₩350,315 | ₩350,596 | -1.83% | 177.5만 |
|---|
| 2025.12.17 | ₩357,894 | ₩361,770 | ₩354,446 | ₩358,377 | +0.13% | 172.3만 |
|---|
| 2025.12.16 | ₩365,955 | ₩366,505 | ₩358,752 | ₩358,792 | -1.96% | 169.9만 |
|---|
| 2025.12.15 | ₩368,638 | ₩370,368 | ₩362,159 | ₩365,365 | -0.89% | 186.9만 |
|---|
| 2025.12.12 | ₩369,711 | ₩372,085 | ₩366,599 | ₩368,839 | -0.24% | 117.5만 |
|---|
| 2025.12.11 | ₩361,730 | ₩367,994 | ₩359,154 | ₩367,149 | +1.50% | 124.6만 |
|---|
| 2025.12.10 | ₩355,224 | ₩360,067 | ₩355,211 | ₩358,980 | +1.06% | 117.7만 |
|---|
| 2025.12.09 | ₩362,508 | ₩366,143 | ₩354,929 | ₩355,077 | -2.05% | 124.1만 |
|---|
| 2025.12.08 | ₩363,688 | ₩366,921 | ₩361,462 | ₩361,569 | -0.58% | 103.7만 |
|---|
| 2025.12.05 | ₩370,154 | ₩371,012 | ₩364,010 | ₩364,936 | -1.41% | 78.4만 |
|---|
| 2025.12.04 | ₩372,528 | ₩374,245 | ₩370,087 | ₩371,066 | -0.39% | 85.2만 |
|---|
| 2025.12.03 | ₩366,814 | ₩373,641 | ₩366,465 | ₩373,239 | +1.75% | 119.6만 |
|---|
| 2025.12.02 | ₩365,620 | ₩367,176 | ₩362,213 | ₩366,411 | +0.22% | 79.2만 |
|---|
| 2025.12.01 | ₩366,237 | ₩369,148 | ₩363,474 | ₩363,715 | -0.69% | 110.5만 |
|---|
| 2025.11.28 | ₩366,452 | ₩370,395 | ₩366,331 | ₩368,262 | +0.49% | 38.2만 |
|---|
| 2025.11.26 | ₩363,769 | ₩369,778 | ₩363,541 | ₩367,820 | +1.11% | 92.3만 |
|---|
| 2025.11.25 | ₩363,205 | ₩368,973 | ₩363,205 | ₩365,298 | +0.58% | 87.8만 |
|---|
| 2025.11.24 | ₩362,709 | ₩362,709 | ₩357,116 | ₩361,059 | -0.45% | 187.9만 |
|---|
| 2025.11.21 | ₩358,309 | ₩365,781 | ₩358,189 | ₩361,515 | +0.89% | 147.3만 |
|---|
| 2025.11.20 | ₩357,974 | ₩359,222 | ₩352,072 | ₩356,069 | -0.53% | 112.6만 |
|---|
| 2025.11.19 | ₩364,896 | ₩366,934 | ₩355,721 | ₩357,022 | -2.16% | 132.4만 |
|---|
| 2025.11.18 | ₩361,529 | ₩364,359 | ₩358,028 | ₩364,185 | +0.73% | 87.4만 |
|---|
| 2025.11.17 | ₩368,812 | ₩369,349 | ₩361,609 | ₩362,535 | -1.70% | 58.2만 |
|---|
| 2025.11.14 | ₩369,939 | ₩372,904 | ₩366,103 | ₩367,887 | -0.55% | 57.8만 |
|---|
| 2025.11.13 | ₩367,404 | ₩371,884 | ₩367,149 | ₩367,914 | +0.14% | 84만 |
|---|
| 2025.11.12 | ₩371,026 | ₩373,105 | ₩367,444 | ₩369,081 | -0.52% | 70.6만 |
|---|
| 2025.11.11 | ₩369,094 | ₩373,185 | ₩367,511 | ₩372,716 | +0.98% | 65만 |
|---|
| 2025.11.10 | ₩369,564 | ₩370,771 | ₩361,998 | ₩365,902 | -0.99% | 86.9만 |
|---|
| 2025.11.07 | ₩369,684 | ₩373,977 | ₩368,155 | ₩372,971 | +0.89% | 66.5만 |
|---|
| 2025.11.06 | ₩373,159 | ₩373,641 | ₩367,082 | ₩367,484 | -1.52% | 95.6만 |
|---|
| 2025.11.05 | ₩370,677 | ₩375,050 | ₩368,584 | ₩374,138 | +0.93% | 86.4만 |
|---|
| 2025.11.04 | ₩373,936 | ₩374,325 | ₩367,095 | ₩370,248 | -0.99% | 96.5만 |
|---|
| 2025.11.03 | ₩370,221 | ₩372,528 | ₩366,559 | ₩372,394 | +0.59% | 120.7만 |
|---|
| 2025.10.31 | ₩373,226 | ₩376,713 | ₩369,148 | ₩373,655 | +0.12% | 135만 |
|---|
| 2025.10.30 | ₩393,829 | ₩397,330 | ₩375,546 | ₩376,740 | -4.34% | 165.3만 |
|---|
| 2025.10.29 | ₩399,879 | ₩399,879 | ₩387,109 | ₩387,900 | -3.00% | 172만 |
|---|
| 2025.10.28 | ₩402,655 | ₩403,125 | ₩396,177 | ₩399,785 | -0.71% | 97.8만 |
|---|
| 2025.10.27 | ₩405,419 | ₩405,513 | ₩401,327 | ₩402,870 | -0.63% | 80.3만 |
|---|
| 2025.10.24 | ₩412,904 | ₩413,024 | ₩405,378 | ₩405,419 | -1.81% | 84.3만 |
|---|
| 2025.10.23 | ₩417,169 | ₩418,162 | ₩408,343 | ₩410,838 | -1.52% | 77.6만 |
|---|
| 2025.10.22 | ₩412,957 | ₩417,491 | ₩411,951 | ₩417,008 | +0.98% | 73.3만 |
|---|
| 2025.10.21 | ₩418,511 | ₩419,785 | ₩413,360 | ₩413,507 | -1.20% | 97.4만 |
|---|
| 2025.10.20 | ₩414,325 | ₩418,309 | ₩412,863 | ₩418,242 | +0.95% | 71.6만 |
|---|
| 2025.10.17 | ₩411,549 | ₩415,573 | ₩409,671 | ₩412,622 | +0.26% | 199.8만 |
|---|
| 2025.10.16 | ₩404,037 | ₩416,820 | ₩403,983 | ₩411,442 | +1.83% | 162.1만 |
|---|
| 2025.10.15 | ₩405,888 | ₩411,656 | ₩402,105 | ₩403,755 | -0.53% | 96.9만 |
|---|
| 2025.10.14 | ₩402,186 | ₩408,142 | ₩402,186 | ₩405,298 | +0.77% | 112.4만 |
|---|
| 2025.10.13 | ₩399,007 | ₩402,615 | ₩395,868 | ₩401,918 | +0.73% | 93.1만 |
|---|
| 2025.10.10 | ₩395,721 | ₩398,739 | ₩393,896 | ₩394,929 | -0.20% | 81.5만 |
|---|