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 | ₩383,902 | ₩389,946 | ₩381,973 | ₩388,418 | +1.18% | 98.8만 |
| 2026.10.08 | ₩377,658 | ₩384,398 | ₩375,527 | ₩382,602 | +1.31% | 117.6만 |
| 2026.10.07 | ₩383,045 | ₩383,045 | ₩377,484 | ₩377,872 | -1.35% | 97.6만 |
| 2026.10.06 | ₩379,413 | ₩385,551 | ₩377,403 | ₩383,045 | +0.96% | 97.1만 |
| 2026.10.05 | ₩379,226 | ₩380,860 | ₩375,916 | ₩377,430 | -0.47% | 86.2만 |
| 2026.10.02 | ₩382,267 | ₩387,145 | ₩380,030 | ₩380,311 | -0.51% | 81.9만 |
| 2026.10.01 | ₩377,618 | ₩383,058 | ₩375,232 | ₩380,566 | +0.78% | 95.4만 |
| 2026.09.30 | ₩384,278 | ₩384,278 | ₩377,765 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩379,011 |
| -1.37% |
| 98.9만 |
| 2026.09.29 | ₩379,333 | ₩384,130 | ₩378,877 | ₩382,683 | +0.88% | 82.4만 |
|---|
| 2026.09.28 | ₩384,760 | ₩387,453 | ₩379,346 | ₩381,624 | -0.81% | 96.4만 |
|---|
| 2026.09.25 | ₩380,820 | ₩386,824 | ₩379,654 | ₩385,886 | +1.33% | 73.1만 |
|---|
| 2026.09.24 | ₩385,269 | ₩386,194 | ₩380,887 | ₩381,316 | -1.03% | 76.6만 |
|---|
| 2026.09.23 | ₩385,376 | ₩389,128 | ₩383,259 | ₩384,224 | -0.30% | 98.6만 |
|---|
| 2026.09.22 | ₩398,857 | ₩399,179 | ₩387,534 | ₩388,217 | -2.67% | 123.4만 |
|---|
| 2026.09.21 | ₩397,825 | ₩400,559 | ₩395,172 | ₩397,544 | -0.07% | 65만 |
|---|
| 2026.09.18 | ₩402,703 | ₩404,766 | ₩395,695 | ₩397,061 | -1.40% | 171.9만 |
|---|
| 2026.09.17 | ₩399,420 | ₩403,426 | ₩396,566 | ₩403,024 | +0.90% | 72.4만 |
|---|
| 2026.09.16 | ₩397,973 | ₩401,671 | ₩393,765 | ₩394,877 | -0.78% | 80.4만 |
|---|
| 2026.09.15 | ₩392,572 | ₩399,661 | ₩389,731 | ₩397,557 | +1.27% | 103.3만 |
|---|
| 2026.09.14 | ₩398,750 | ₩403,748 | ₩394,824 | ₩395,842 | -0.73% | 79.5만 |
|---|
| 2026.09.11 | ₩397,785 | ₩399,018 | ₩392,827 | ₩397,316 | -0.12% | 68.3만 |
|---|
| 2026.09.10 | ₩394,328 | ₩396,726 | ₩392,103 | ₩394,770 | +0.11% | 88.3만 |
|---|
| 2026.09.09 | ₩403,480 | ₩405,771 | ₩393,765 | ₩394,770 | -2.16% | 73.5만 |
|---|
| 2026.09.08 | ₩404,257 | ₩407,085 | ₩402,019 | ₩404,150 | -0.03% | 74.2만 |
|---|
| 2026.09.04 | ₩408,411 | ₩410,716 | ₩404,150 | ₩404,699 | -0.91% | 51.2만 |
|---|
| 2026.09.03 | ₩406,709 | ₩416,076 | ₩401,805 | ₩409,684 | +0.73% | 83.5만 |
|---|
| 2026.09.02 | ₩403,199 | ₩405,745 | ₩397,571 | ₩403,788 | +0.15% | 87.2만 |
|---|
| 2026.09.01 | ₩411,239 | ₩413,731 | ₩403,239 | ₩405,838 | -1.31% | 134.8만 |
|---|
| 2026.08.31 | ₩416,652 | ₩416,666 | ₩409,229 | ₩411,373 | -1.27% | 144.6만 |
|---|
| 2026.08.28 | ₩418,716 | ₩421,463 | ₩416,103 | ₩420,110 | +0.33% | 53.4만 |
|---|
| 2026.08.27 | ₩421,624 | ₩425,322 | ₩416,773 | ₩417,014 | -1.09% | 70.2만 |
|---|
| 2026.08.26 | ₩432,143 | ₩434,059 | ₩424,920 | ₩425,282 | -1.59% | 73.6만 |
|---|
| 2026.08.25 | ₩435,225 | ₩436,981 | ₩429,195 | ₩432,384 | -0.65% | 72.1만 |
|---|
| 2026.08.24 | ₩431,151 | ₩435,573 | ₩428,498 | ₩435,466 | +1.00% | 66.6만 |
|---|
| 2026.08.21 | ₩434,220 | ₩434,220 | ₩430,401 | ₩432,143 | -0.48% | 53.9만 |
|---|
| 2026.08.20 | ₩435,279 | ₩436,592 | ₩430,870 | ₩432,478 | -0.64% | 51만 |
|---|
| 2026.08.19 | ₩436,445 | ₩442,032 | ₩434,006 | ₩435,681 | -0.18% | 72.1만 |
|---|
| 2026.08.18 | ₩439,299 | ₩439,862 | ₩432,813 | ₩432,960 | -1.44% | 61.9만 |
|---|
| 2026.08.17 | ₩432,934 | ₩435,641 | ₩430,763 | ₩434,582 | +0.38% | 62.3만 |
|---|
| 2026.08.14 | ₩441,121 | ₩441,523 | ₩435,734 | ₩436,753 | -0.99% | 51.9만 |
|---|
| 2026.08.13 | ₩434,635 | ₩441,161 | ₩433,912 | ₩440,491 | +1.35% | 68.8만 |
|---|
| 2026.08.12 | ₩434,126 | ₩436,847 | ₩431,151 | ₩433,604 | -0.12% | 78.9만 |
|---|
| 2026.08.11 | ₩434,917 | ₩438,723 | ₩431,567 | ₩435,641 | +0.17% | 62.3만 |
|---|
| 2026.08.10 | ₩434,099 | ₩438,187 | ₩428,766 | ₩436,458 | +0.54% | 90.4만 |
|---|
| 2026.08.07 | ₩437,383 | ₩442,783 | ₩434,166 | ₩440,063 | +0.61% | 97.9만 |
|---|
| 2026.08.06 | ₩443,238 | ₩443,238 | ₩435,721 | ₩438,187 | -1.14% | 99.1만 |
|---|
| 2026.08.05 | ₩439,527 | ₩440,934 | ₩432,733 | ₩438,642 | -0.20% | 56.9만 |
|---|
| 2026.08.04 | ₩435,507 | ₩438,589 | ₩429,517 | ₩437,503 | +0.46% | 92.3만 |
|---|
| 2026.08.03 | ₩438,187 | ₩442,582 | ₩435,225 | ₩436,713 | -0.34% | 84.1만 |
|---|
| 2026.07.31 | ₩426,341 | ₩437,195 | ₩420,163 | ₩434,394 | +1.89% | 138만 |
|---|
| 2026.07.30 | ₩433,657 | ₩436,753 | ₩412,177 | ₩425,389 | -1.91% | 177.8만 |
|---|
| 2026.07.29 | ₩443,547 | ₩449,644 | ₩440,210 | ₩441,456 | -0.47% | 165.8만 |
|---|
| 2026.07.28 | ₩440,264 | ₩448,974 | ₩438,294 | ₩442,836 | +0.58% | 178만 |
|---|
| 2026.07.27 | ₩431,379 | ₩441,831 | ₩430,910 | ₩434,193 | +0.65% | 111.4만 |
|---|
| 2026.07.24 | ₩425,068 | ₩433,939 | ₩424,746 | ₩432,130 | +1.66% | 136.5만 |
|---|
| 2026.07.23 | ₩416,224 | ₩424,760 | ₩414,147 | ₩422,120 | +1.42% | 166.8만 |
|---|
| 2026.07.22 | ₩416,746 | ₩418,448 | ₩414,642 | ₩417,684 | +0.23% | 113.6만 |
|---|
| 2026.07.21 | ₩422,106 | ₩422,883 | ₩412,137 | ₩415,071 | -1.67% | 367.8만 |
|---|
| 2026.07.20 | ₩425,014 | ₩425,014 | ₩419,868 | ₩422,817 | -0.52% | 101.8만 |
|---|
| 2026.07.17 | ₩433,604 | ₩440,759 | ₩425,349 | ₩426,180 | -1.71% | 107.2만 |
|---|
| 2026.07.16 | ₩423,540 | ₩434,944 | ₩422,334 | ₩434,836 | +2.67% | 133.2만 |
|---|
| 2026.07.15 | ₩427,547 | ₩432,599 | ₩420,351 | ₩421,677 | -1.37% | 98.2만 |
|---|
| 2026.07.14 | ₩434,300 | ₩434,944 | ₩427,373 | ₩427,373 | -1.60% | 132.8만 |
|---|
| 2026.07.13 | ₩428,793 | ₩435,440 | ₩428,431 | ₩431,299 | +0.58% | 99.9만 |
|---|
| 2026.07.10 | ₩428,887 | ₩429,959 | ₩424,277 | ₩429,557 | +0.16% | 62.5만 |
|---|
| 2026.07.09 | ₩430,709 | ₩433,537 | ₩427,064 | ₩427,935 | -0.64% | 80.8만 |
|---|
| 2026.07.08 | ₩438,347 | ₩439,004 | ₩428,391 | ₩429,838 | -1.94% | 81.6만 |
|---|
| 2026.07.07 | ₩435,976 | ₩443,292 | ₩435,372 | ₩440,451 | +1.03% | 70.5만 |
|---|
| 2026.07.06 | ₩441,550 | ₩441,724 | ₩430,723 | ₩434,166 | -1.67% | 84.6만 |
|---|
| 2026.07.02 | ₩434,890 | ₩441,858 | ₩433,416 | ₩441,724 | +1.57% | 96.3만 |
|---|
| 2026.07.01 | ₩426,247 | ₩434,984 | ₩426,234 | ₩432,880 | +1.56% | 61.3만 |
|---|
| 2026.06.30 | ₩429,986 | ₩430,254 | ₩423,835 | ₩426,542 | -0.80% | 98.3만 |
|---|
| 2026.06.29 | ₩432,317 | ₩435,185 | ₩427,332 | ₩434,770 | +0.57% | 95.4만 |
|---|
| 2026.06.26 | ₩431,272 | ₩438,830 | ₩430,146 | ₩434,689 | +0.79% | 122.8만 |
|---|
| 2026.06.25 | ₩428,458 | ₩431,111 | ₩422,321 | ₩429,798 | +0.31% | 77.9만 |
|---|
| 2026.06.24 | ₩434,099 | ₩434,099 | ₩420,230 | ₩426,019 | -1.86% | 183.8만 |
|---|
| 2026.06.23 | ₩432,384 | ₩436,672 | ₩428,458 | ₩430,535 | -0.43% | 103.1만 |
|---|
| 2026.06.22 | ₩425,403 | ₩432,826 | ₩425,148 | ₩429,101 | +0.87% | 93.2만 |
|---|
| 2026.06.18 | ₩427,091 | ₩429,222 | ₩421,584 | ₩426,287 | -0.19% | 125.3만 |
|---|
| 2026.06.17 | ₩426,689 | ₩429,074 | ₩417,054 | ₩418,863 | -1.83% | 80.4만 |
|---|
| 2026.06.16 | ₩432,156 | ₩436,190 | ₩427,681 | ₩429,034 | -0.72% | 82.2만 |
|---|
| 2026.06.15 | ₩432,558 | ₩437,557 | ₩428,458 | ₩430,120 | -0.56% | 120.5만 |
|---|
| 2026.06.12 | ₩436,203 | ₩440,290 | ₩434,153 | ₩436,766 | +0.13% | 87.6만 |
|---|
| 2026.06.11 | ₩435,641 | ₩439,084 | ₩431,312 | ₩435,118 | -0.12% | 111.7만 |
|---|
| 2026.06.10 | ₩433,831 | ₩444,605 | ₩432,639 | ₩433,992 | +0.04% | 162.9만 |
|---|
| 2026.06.09 | ₩418,086 | ₩434,917 | ₩417,684 | ₩432,639 | +3.48% | 129.3만 |
|---|
| 2026.06.08 | ₩415,795 | ₩417,979 | ₩412,726 | ₩416,853 | +0.25% | 69.7만 |
|---|
| 2026.06.05 | ₩409,296 | ₩418,703 | ₩406,884 | ₩414,977 | +1.39% | 84.3만 |
|---|
| 2026.06.04 | ₩411,051 | ₩412,941 | ₩405,946 | ₩410,931 | -0.03% | 78.2만 |
|---|
| 2026.06.03 | ₩400,572 | ₩408,773 | ₩399,835 | ₩404,646 | +1.02% | 82.4만 |
|---|
| 2026.06.02 | ₩396,137 | ₩401,792 | ₩395,172 | ₩400,854 | +1.19% | 66.3만 |
|---|
| 2026.06.01 | ₩400,787 | ₩403,668 | ₩396,204 | ₩396,378 | -1.10% | 73.1만 |
|---|
| 2026.05.29 | ₩411,560 | ₩413,061 | ₩406,951 | ₩406,951 | -1.12% | 149.4만 |
|---|
| 2026.05.28 | ₩409,604 | ₩417,858 | ₩405,396 | ₩414,401 | +1.17% | 76.8만 |
|---|
| 2026.05.27 | ₩409,952 | ₩415,259 | ₩408,143 | ₩411,105 | +0.28% | 74.7만 |
|---|
| 2026.05.26 | ₩409,805 | ₩411,976 | ₩406,455 | ₩407,996 | -0.44% | 92.9만 |
|---|
| 2026.05.22 | ₩411,105 | ₩413,557 | ₩406,281 | ₩409,041 | -0.50% | 67.6만 |
|---|
| 2026.05.21 | ₩402,555 | ₩408,746 | ₩397,959 | ₩408,693 | +1.52% | 60.5만 |
|---|
| 2026.05.20 | ₩404,016 | ₩411,239 | ₩403,051 | ₩405,852 | +0.45% | 89.7만 |
|---|
| 2026.05.19 | ₩394,555 | ₩399,353 | ₩387,547 | ₩398,616 | +1.03% | 103.7만 |
|---|
| 2026.05.18 | ₩392,264 | ₩398,214 | ₩392,264 | ₩396,847 | +1.17% | 65.5만 |
|---|
| 2026.05.15 | ₩402,850 | ₩403,547 | ₩390,777 | ₩391,916 | -2.71% | 76.7만 |
|---|
| 2026.05.14 | ₩409,470 | ₩410,354 | ₩405,812 | ₩406,066 | -0.83% | 60.6만 |
|---|
| 2026.05.13 | ₩415,929 | ₩415,929 | ₩405,731 | ₩406,964 | -2.16% | 92.9만 |
|---|
| 2026.05.12 | ₩418,100 | ₩418,542 | ₩411,386 | ₩417,121 | -0.23% | 167.7만 |
|---|
| 2026.05.11 | ₩417,751 | ₩418,636 | ₩414,240 | ₩417,483 | -0.06% | 75.6만 |
|---|
| 2026.05.08 | ₩413,879 | ₩419,587 | ₩413,008 | ₩416,800 | +0.71% | 80.8만 |
|---|
| 2026.05.07 | ₩413,798 | ₩415,125 | ₩408,358 | ₩414,508 | +0.17% | 69.1만 |
|---|
| 2026.05.06 | ₩406,428 | ₩417,966 | ₩404,632 | ₩414,039 | +1.87% | 95.3만 |
|---|
| 2026.05.05 | ₩396,566 | ₩402,194 | ₩394,837 | ₩400,425 | +0.97% | 73.8만 |
|---|
| 2026.05.04 | ₩401,349 | ₩404,954 | ₩394,971 | ₩395,788 | -1.39% | 58.1만 |
|---|
| 2026.05.01 | ₩405,825 | ₩405,825 | ₩400,813 | ₩404,083 | -0.43% | 58.2만 |
|---|
| 2026.04.30 | ₩395,319 | ₩406,401 | ₩393,966 | ₩405,289 | +2.52% | 122.1만 |
|---|
| 2026.04.29 | ₩396,110 | ₩399,125 | ₩391,098 | ₩394,086 | -0.51% | 135.8만 |
|---|
| 2026.04.28 | ₩415,956 | ₩417,068 | ₩396,217 | ₩398,174 | -4.27% | 164.9만 |
|---|
| 2026.04.27 | ₩412,686 | ₩415,996 | ₩407,768 | ₩409,349 | -0.81% | 154.6만 |
|---|
| 2026.04.24 | ₩416,237 | ₩417,617 | ₩411,721 | ₩413,115 | -0.75% | 101.2만 |
|---|
| 2026.04.23 | ₩410,046 | ₩416,934 | ₩410,046 | ₩416,505 | +1.58% | 72.9만 |
|---|
| 2026.04.22 | ₩416,116 | ₩416,545 | ₩404,606 | ₩408,451 | -1.84% | 112만 |
|---|
| 2026.04.21 | ₩417,805 | ₩420,110 | ₩411,869 | ₩413,168 | -1.11% | 86.6만 |
|---|
| 2026.04.20 | ₩414,977 | ₩418,408 | ₩411,011 | ₩418,314 | +0.80% | 70.5만 |
|---|
| 2026.04.17 | ₩405,168 | ₩416,317 | ₩405,168 | ₩414,361 | +2.27% | 98.9만 |
|---|
| 2026.04.16 | ₩402,984 | ₩406,482 | ₩401,269 | ₩404,338 | +0.34% | 83.7만 |
|---|
| 2026.04.15 | ₩405,316 | ₩405,879 | ₩395,627 | ₩401,778 | -0.87% | 144만 |
|---|
| 2026.04.14 | ₩396,257 | ₩408,639 | ₩396,257 | ₩407,366 | +2.80% | 155.3만 |
|---|
| 2026.04.13 | ₩393,175 | ₩397,678 | ₩389,664 | ₩396,954 | +0.96% | 111.6만 |
|---|
| 2026.04.10 | ₩392,559 | ₩397,718 | ₩391,192 | ₩395,306 | +0.70% | 109.8만 |
|---|
| 2026.04.09 | ₩386,100 | ₩394,756 | ₩385,082 | ₩392,988 | +1.78% | 97.6만 |
|---|
| 2026.04.08 | ₩380,030 | ₩388,901 | ₩379,561 | ₩388,606 | +2.26% | 113.5만 |
|---|
| 2026.04.07 | ₩375,031 | ₩378,194 | ₩373,316 | ₩374,187 | -0.23% | 95.9만 |
|---|
| 2026.04.06 | ₩374,750 | ₩378,006 | ₩373,852 | ₩376,398 | +0.44% | 63.9만 |
|---|
| 2026.04.02 | ₩368,666 | ₩376,921 | ₩367,165 | ₩375,675 | +1.90% | 85.5만 |
|---|
| 2026.04.01 | ₩362,274 | ₩370,944 | ₩361,229 | ₩370,167 | +2.18% | 93만 |
|---|
| 2026.03.31 | ₩360,398 | ₩364,485 | ₩354,971 | ₩362,985 | +0.72% | 151.2만 |
|---|
| 2026.03.30 | ₩361,953 | ₩363,078 | ₩353,738 | ₩355,280 | -1.84% | 105.3만 |
|---|
| 2026.03.27 | ₩358,589 | ₩362,140 | ₩354,368 | ₩356,459 | -0.59% | 107.8만 |
|---|
| 2026.03.26 | ₩357,062 | ₩364,914 | ₩357,062 | ₩359,139 | +0.58% | 140만 |
|---|
| 2026.03.25 | ₩360,519 | ₩362,583 | ₩352,412 | ₩358,630 | -0.52% | 93.9만 |
|---|
| 2026.03.24 | ₩360,278 | ₩362,824 | ₩356,352 | ₩359,045 | -0.34% | 122.9만 |
|---|
| 2026.03.23 | ₩361,725 | ₩369,350 | ₩356,941 | ₩363,574 | +0.51% | 142.1만 |
|---|
| 2026.03.20 | ₩371,226 | ₩373,598 | ₩354,502 | ₩356,151 | -4.06% | 203.6만 |
|---|
| 2026.03.19 | ₩369,926 | ₩373,129 | ₩368,841 | ₩371,628 | +0.46% | 97.2만 |
|---|
| 2026.03.18 | ₩381,906 | ₩383,192 | ₩371,440 | ₩371,976 | -2.60% | 119.5만 |
|---|
| 2026.03.17 | ₩392,358 | ₩396,056 | ₩382,763 | ₩383,420 | -2.28% | 226.6만 |
|---|
| 2026.03.16 | ₩390,388 | ₩396,378 | ₩376,827 | ₩388,338 | -0.53% | 403.5만 |
|---|
| 2026.03.13 | ₩403,895 | ₩406,870 | ₩398,214 | ₩398,951 | -1.22% | 83.8만 |
|---|
| 2026.03.12 | ₩399,728 | ₩403,761 | ₩396,123 | ₩398,978 | -0.19% | 106.3만 |
|---|
| 2026.03.11 | ₩408,130 | ₩408,197 | ₩400,666 | ₩401,885 | -1.53% | 126.9만 |
|---|
| 2026.03.10 | ₩408,545 | ₩416,585 | ₩404,807 | ₩410,033 | +0.36% | 98.4만 |
|---|
| 2026.03.09 | ₩410,261 | ₩412,230 | ₩397,423 | ₩410,689 | +0.10% | 144.1만 |
|---|
| 2026.03.06 | ₩408,076 | ₩414,321 | ₩403,882 | ₩412,900 | +1.18% | 99.6만 |
|---|
| 2026.03.05 | ₩411,252 | ₩412,927 | ₩409,135 | ₩411,306 | +0.01% | 88.2만 |
|---|
| 2026.03.04 | ₩409,805 | ₩416,760 | ₩403,802 | ₩416,425 | +1.62% | 95만 |
|---|
| 2026.03.03 | ₩412,874 | ₩413,235 | ₩405,691 | ₩410,234 | -0.64% | 97.7만 |
|---|
| 2026.03.02 | ₩409,188 | ₩419,239 | ₩407,205 | ₩416,666 | +1.83% | 106.8만 |
|---|
| 2026.02.27 | ₩407,205 | ₩415,661 | ₩403,748 | ₩411,467 | +1.05% | 166.7만 |
|---|
| 2026.02.26 | ₩402,301 | ₩407,621 | ₩399,741 | ₩407,299 | +1.24% | 120.1만 |
|---|
| 2026.02.25 | ₩407,915 | ₩408,639 | ₩399,004 | ₩401,135 | -1.66% | 81.1만 |
|---|
| 2026.02.24 | ₩408,130 | ₩411,775 | ₩403,922 | ₩407,513 | -0.15% | 86.6만 |
|---|
| 2026.02.23 | ₩409,430 | ₩414,575 | ₩407,446 | ₩409,055 | -0.09% | 128.9만 |
|---|
| 2026.02.20 | ₩400,961 | ₩410,019 | ₩399,326 | ₩408,706 | +1.93% | 116.3만 |
|---|
| 2026.02.19 | ₩400,117 | ₩404,177 | ₩396,566 | ₩399,996 | -0.03% | 108.1만 |
|---|
| 2026.02.18 | ₩404,338 | ₩404,753 | ₩397,209 | ₩400,666 | -0.91% | 148.3만 |
|---|
| 2026.02.17 | ₩406,374 | ₩410,100 | ₩398,267 | ₩404,686 | -0.42% | 190.2만 |
|---|
| 2026.02.13 | ₩387,654 | ₩402,904 | ₩381,464 | ₩402,475 | +3.82% | 185.7만 |
|---|
| 2026.02.12 | ₩394,542 | ₩398,267 | ₩389,879 | ₩391,782 | -0.70% | 214.9만 |
|---|
| 2026.02.11 | ₩391,594 | ₩393,885 | ₩388,780 | ₩393,751 | +0.55% | 107.7만 |
|---|
| 2026.02.10 | ₩388,633 | ₩393,617 | ₩384,840 | ₩391,728 | +0.80% | 125.4만 |
|---|
| 2026.02.09 | ₩384,572 | ₩388,633 | ₩382,629 | ₩387,118 | +0.66% | 98.4만 |
|---|
| 2026.02.06 | ₩380,994 | ₩385,055 | ₩380,123 | ₩384,586 | +0.94% | 66.1만 |
|---|
| 2026.02.05 | ₩381,249 | ₩383,889 | ₩375,098 | ₩378,984 | -0.59% | 87.2만 |
|---|
| 2026.02.04 | ₩377,497 | ₩389,222 | ₩377,497 | ₩386,596 | +2.41% | 109만 |
|---|
| 2026.02.03 | ₩364,794 | ₩377,470 | ₩364,794 | ₩374,589 | +2.69% | 130.2만 |
|---|
| 2026.02.02 | ₩370,743 | ₩371,212 | ₩364,097 | ₩364,231 | -1.76% | 88만 |
|---|
| 2026.01.30 | ₩369,377 | ₩371,373 | ₩365,799 | ₩370,100 | +0.20% | 152.7만 |
|---|
| 2026.01.29 | ₩368,506 | ₩373,933 | ₩366,388 | ₩371,789 | +0.89% | 105.3만 |
|---|
| 2026.01.28 | ₩372,660 | ₩375,420 | ₩365,182 | ₩366,978 | -1.52% | 82.9만 |
|---|
| 2026.01.27 | ₩372,593 | ₩376,117 | ₩370,596 | ₩372,124 | -0.13% | 65.9만 |
|---|
| 2026.01.26 | ₩377,082 | ₩379,494 | ₩373,115 | ₩373,531 | -0.94% | 83.5만 |
|---|
| 2026.01.23 | ₩385,055 | ₩386,489 | ₩378,381 | ₩378,730 | -1.64% | 82.4만 |
|---|
| 2026.01.22 | ₩387,333 | ₩389,423 | ₩382,321 | ₩384,023 | -0.85% | 98.9만 |
|---|
| 2026.01.21 | ₩384,559 | ₩390,964 | ₩380,525 | ₩386,864 | +0.60% | 179만 |
|---|
| 2026.01.20 | ₩390,107 | ₩390,884 | ₩379,896 | ₩382,147 | -2.04% | 176.8만 |
|---|
| 2026.01.16 | ₩390,723 | ₩396,271 | ₩388,994 | ₩393,818 | +0.79% | 267.1만 |
|---|
| 2026.01.15 | ₩386,328 | ₩393,684 | ₩382,777 | ₩392,666 | +1.64% | 119.3만 |
|---|
| 2026.01.14 | ₩374,053 | ₩385,805 | ₩373,852 | ₩385,618 | +3.09% | 93.9만 |
|---|
| 2026.01.13 | ₩374,482 | ₩375,755 | ₩366,763 | ₩374,978 | +0.13% | 99.4만 |
|---|
| 2026.01.12 | ₩372,941 | ₩378,006 | ₩372,231 | ₩374,134 | +0.32% | 142만 |
|---|
| 2026.01.09 | ₩363,212 | ₩374,348 | ₩362,542 | ₩372,727 | +2.62% | 114.9만 |
|---|
| 2026.01.08 | ₩353,497 | ₩365,397 | ₩352,733 | ₩363,306 | +2.77% | 89.7만 |
|---|
| 2026.01.07 | ₩363,480 | ₩364,499 | ₩354,288 | ₩356,017 | -2.05% | 112.5만 |
|---|
| 2026.01.06 | ₩346,824 | ₩364,713 | ₩346,824 | ₩362,234 | +4.44% | 141.9만 |
|---|
| 2026.01.05 | ₩345,430 | ₩350,241 | ₩343,769 | ₩349,611 | +1.21% | 129.9만 |
|---|
| 2026.01.02 | ₩347,199 | ₩348,780 | ₩343,849 | ₩346,315 | -0.25% | 94.6만 |
|---|
| 2025.12.31 | ₩349,799 | ₩349,986 | ₩347,119 | ₩347,735 | -0.59% | 81.5만 |
|---|
| 2025.12.30 | ₩347,507 | ₩350,214 | ₩346,797 | ₩349,919 | +0.69% | 92.4만 |
|---|
| 2025.12.29 | ₩350,053 | ₩351,541 | ₩346,234 | ₩347,494 | -0.73% | 98.7만 |
|---|
| 2025.12.26 | ₩350,053 | ₩351,407 | ₩347,963 | ₩349,290 | -0.22% | 61.9만 |
|---|
| 2025.12.24 | ₩347,360 | ₩351,514 | ₩346,556 | ₩351,192 | +1.10% | 35.3만 |
|---|
| 2025.12.23 | ₩350,161 | ₩350,228 | ₩346,650 | ₩347,641 | -0.72% | 93만 |
|---|
| 2025.12.22 | ₩346,449 | ₩350,710 | ₩344,439 | ₩350,295 | +1.11% | 100.7만 |
|---|
| 2025.12.19 | ₩349,504 | ₩349,531 | ₩346,476 | ₩347,266 | -0.64% | 378만 |
|---|
| 2025.12.18 | ₩356,780 | ₩359,233 | ₩349,960 | ₩350,241 | -1.83% | 177.5만 |
|---|
| 2025.12.17 | ₩357,531 | ₩361,403 | ₩354,087 | ₩358,013 | +0.13% | 172.3만 |
|---|
| 2025.12.16 | ₩365,584 | ₩366,134 | ₩358,388 | ₩358,429 | -1.96% | 169.9만 |
|---|
| 2025.12.15 | ₩368,264 | ₩369,993 | ₩361,792 | ₩364,995 | -0.89% | 186.9만 |
|---|
| 2025.12.12 | ₩369,336 | ₩371,708 | ₩366,227 | ₩368,465 | -0.24% | 117.5만 |
|---|
| 2025.12.11 | ₩361,363 | ₩367,621 | ₩358,790 | ₩366,777 | +1.50% | 124.6만 |
|---|
| 2025.12.10 | ₩354,864 | ₩359,702 | ₩354,851 | ₩358,616 | +1.06% | 117.7만 |
|---|
| 2025.12.09 | ₩362,140 | ₩365,772 | ₩354,569 | ₩354,717 | -2.05% | 124.1만 |
|---|
| 2025.12.08 | ₩363,320 | ₩366,549 | ₩361,095 | ₩361,202 | -0.58% | 103.7만 |
|---|
| 2025.12.05 | ₩369,779 | ₩370,636 | ₩363,641 | ₩364,566 | -1.41% | 78.4만 |
|---|
| 2025.12.04 | ₩372,150 | ₩373,866 | ₩369,712 | ₩370,690 | -0.39% | 85.2만 |
|---|
| 2025.12.03 | ₩366,442 | ₩373,263 | ₩366,093 | ₩372,861 | +1.75% | 119.6만 |
|---|
| 2025.12.02 | ₩365,249 | ₩366,804 | ₩361,846 | ₩366,040 | +0.22% | 79.2만 |
|---|
| 2025.12.01 | ₩365,866 | ₩368,774 | ₩363,105 | ₩363,346 | -0.69% | 110.5만 |
|---|
| 2025.11.28 | ₩366,080 | ₩370,020 | ₩365,959 | ₩367,889 | +0.49% | 38.2만 |
|---|
| 2025.11.26 | ₩363,400 | ₩369,403 | ₩363,172 | ₩367,447 | +1.11% | 92.3만 |
|---|
| 2025.11.25 | ₩362,837 | ₩368,599 | ₩362,837 | ₩364,928 | +0.58% | 87.8만 |
|---|
| 2025.11.24 | ₩362,341 | ₩362,341 | ₩356,754 | ₩360,693 | -0.45% | 187.9만 |
|---|
| 2025.11.21 | ₩357,946 | ₩365,410 | ₩357,826 | ₩361,149 | +0.89% | 147.3만 |
|---|
| 2025.11.20 | ₩357,611 | ₩358,857 | ₩351,715 | ₩355,708 | -0.53% | 112.6만 |
|---|
| 2025.11.19 | ₩364,526 | ₩366,562 | ₩355,360 | ₩356,660 | -2.16% | 132.4만 |
|---|
| 2025.11.18 | ₩361,162 | ₩363,990 | ₩357,665 | ₩363,815 | +0.73% | 87.4만 |
|---|
| 2025.11.17 | ₩368,439 | ₩368,975 | ₩361,243 | ₩362,167 | -1.70% | 58.2만 |
|---|
| 2025.11.14 | ₩369,564 | ₩372,526 | ₩365,732 | ₩367,514 | -0.55% | 57.8만 |
|---|
| 2025.11.13 | ₩367,031 | ₩371,507 | ₩366,777 | ₩367,541 | +0.14% | 84만 |
|---|
| 2025.11.12 | ₩370,650 | ₩372,727 | ₩367,072 | ₩368,706 | -0.52% | 70.6만 |
|---|
| 2025.11.11 | ₩368,720 | ₩372,807 | ₩367,139 | ₩372,338 | +0.98% | 65만 |
|---|
| 2025.11.10 | ₩369,189 | ₩370,395 | ₩361,631 | ₩365,531 | -0.99% | 86.9만 |
|---|
| 2025.11.07 | ₩369,310 | ₩373,598 | ₩367,782 | ₩372,593 | +0.89% | 66.5만 |
|---|
| 2025.11.06 | ₩372,780 | ₩373,263 | ₩366,710 | ₩367,112 | -1.52% | 95.6만 |
|---|
| 2025.11.05 | ₩370,301 | ₩374,670 | ₩368,211 | ₩373,758 | +0.93% | 86.4만 |
|---|
| 2025.11.04 | ₩373,557 | ₩373,946 | ₩366,723 | ₩369,872 | -0.99% | 96.5만 |
|---|
| 2025.11.03 | ₩369,846 | ₩372,150 | ₩366,187 | ₩372,016 | +0.59% | 120.7만 |
|---|
| 2025.10.31 | ₩372,847 | ₩376,331 | ₩368,774 | ₩373,276 | +0.12% | 135만 |
|---|
| 2025.10.30 | ₩393,430 | ₩396,927 | ₩375,165 | ₩376,358 | -4.34% | 165.3만 |
|---|
| 2025.10.29 | ₩399,473 | ₩399,473 | ₩386,716 | ₩387,507 | -3.00% | 172만 |
|---|
| 2025.10.28 | ₩402,247 | ₩402,716 | ₩395,775 | ₩399,380 | -0.71% | 97.8만 |
|---|
| 2025.10.27 | ₩405,008 | ₩405,101 | ₩400,921 | ₩402,462 | -0.63% | 80.3만 |
|---|
| 2025.10.24 | ₩412,485 | ₩412,606 | ₩404,967 | ₩405,008 | -1.81% | 84.3만 |
|---|
| 2025.10.23 | ₩416,746 | ₩417,738 | ₩407,929 | ₩410,421 | -1.52% | 77.6만 |
|---|
| 2025.10.22 | ₩412,539 | ₩417,068 | ₩411,534 | ₩416,585 | +0.98% | 73.3만 |
|---|
| 2025.10.21 | ₩418,086 | ₩419,359 | ₩412,941 | ₩413,088 | -1.20% | 97.4만 |
|---|
| 2025.10.20 | ₩413,905 | ₩417,885 | ₩412,445 | ₩417,818 | +0.95% | 71.6만 |
|---|
| 2025.10.17 | ₩411,132 | ₩415,152 | ₩409,256 | ₩412,204 | +0.26% | 199.8만 |
|---|
| 2025.10.16 | ₩403,627 | ₩416,398 | ₩403,574 | ₩411,024 | +1.83% | 162.1만 |
|---|
| 2025.10.15 | ₩405,477 | ₩411,239 | ₩401,698 | ₩403,346 | -0.53% | 96.9만 |
|---|
| 2025.10.14 | ₩401,778 | ₩407,728 | ₩401,778 | ₩404,887 | +0.77% | 112.4만 |
|---|
| 2025.10.13 | ₩398,602 | ₩402,207 | ₩395,467 | ₩401,510 | +0.73% | 93.1만 |
|---|
| 2025.10.10 | ₩395,319 | ₩398,334 | ₩393,497 | ₩394,529 | -0.20% | 81.5만 |
|---|