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 | ₩379,531 | ₩390,260 | ₩375,830 | ₩388,731 | +2.42% | 497.3만 |
| 2026.09.28–2026.10.02 | ₩385,070 | ₩387,766 | ₩375,535 | ₩380,618 | -1.16% | 454.9만 |
| 2026.09.21–2026.09.25 | ₩398,146 | ₩400,882 | ₩379,960 | ₩386,197 | -3.00% | 436.6만 |
| 2026.09.14–2026.09.18 | ₩399,071 | ₩405,093 | ₩390,046 | ₩397,381 | -0.42% | 507.5만 |
| 2026.09.08–2026.09.11 | ₩404,583 | ₩407,413 | ₩392,419 | ₩397,636 | -1.72% | 304.3만 |
| 2026.08.31–2026.09.04 | ₩416,988 | ₩417,002 | ₩397,891 | ₩405,026 | -2.87% | 501.4만 |
| 2026.08.24–2026.08.28 | ₩431,499 | ₩437,333 | ₩416,438 | ₩420,448 | -2.56% | 335.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩442,389 |
| ₩430,748 |
| ₩432,491 |
| -0.18% |
| 301.2만 |
| 2026.08.10–2026.08.14 | ₩434,449 | ₩441,879 | ₩429,112 | ₩437,105 | +0.61% | 352.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩438,540 | ₩443,596 | ₩429,863 | ₩440,417 | +0.43% | 430.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩431,727 | ₩450,006 | ₩412,509 | ₩434,744 | +0.70% | 770.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩425,357 | ₩434,288 | ₩412,469 | ₩432,478 | +1.67% | 886.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩429,139 | ₩441,115 | ₩420,690 | ₩426,523 | -0.61% | 571.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩441,906 | ₩443,649 | ₩424,619 | ₩429,903 | -2.72% | 379.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩432,666 | ₩442,214 | ₩424,177 | ₩442,080 | +2.18% | 351.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩425,746 | ₩439,183 | ₩420,569 | ₩435,039 | +2.18% | 580.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩432,907 | ₩437,909 | ₩417,391 | ₩426,631 | -1.45% | 408.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩416,130 | ₩444,964 | ₩413,059 | ₩437,118 | +5.04% | 561.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩401,110 | ₩419,040 | ₩395,490 | ₩415,312 | +3.54% | 384.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩410,135 | ₩418,195 | ₩405,723 | ₩407,279 | -0.70% | 393.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩392,580 | ₩413,890 | ₩387,860 | ₩409,371 | +4.28% | 387만 |
|---|
| 2026.05.11–2026.05.15 | ₩418,088 | ₩418,973 | ₩391,092 | ₩392,232 | -6.18% | 473.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩401,673 | ₩419,925 | ₩395,155 | ₩417,136 | +3.85% | 377.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩413,019 | ₩417,404 | ₩391,413 | ₩404,409 | -2.08% | 635.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩415,312 | ₩420,448 | ₩404,932 | ₩413,448 | -0.45% | 443.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩393,492 | ₩416,653 | ₩389,978 | ₩414,695 | +5.39% | 593.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩375,052 | ₩398,038 | ₩373,617 | ₩395,625 | +5.49% | 480.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩362,245 | ₩377,225 | ₩354,024 | ₩375,977 | +3.79% | 435만 |
|---|
| 2026.03.23–2026.03.27 | ₩362,017 | ₩369,647 | ₩352,696 | ₩356,746 | -1.46% | 606.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩390,703 | ₩396,697 | ₩354,788 | ₩356,438 | -8.77% | 1050.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩410,591 | ₩416,921 | ₩396,443 | ₩399,272 | -2.76% | 559.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩409,518 | ₩419,577 | ₩404,127 | ₩413,233 | +0.91% | 487.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩409,760 | ₩415,996 | ₩399,326 | ₩411,798 | +0.50% | 583.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩406,702 | ₩410,430 | ₩396,885 | ₩409,036 | +0.57% | 562.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩384,882 | ₩403,229 | ₩381,771 | ₩402,799 | +4.66% | 732만 |
|---|
| 2026.02.02–2026.02.06 | ₩371,042 | ₩389,536 | ₩364,390 | ₩384,896 | +3.73% | 480.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩377,386 | ₩379,800 | ₩365,477 | ₩370,398 | -1.85% | 490.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩390,421 | ₩391,279 | ₩378,686 | ₩379,035 | -2.92% | 537만 |
|---|
| 2026.01.12–2026.01.16 | ₩373,242 | ₩396,590 | ₩367,059 | ₩394,136 | +5.60% | 721.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩345,709 | ₩374,650 | ₩344,046 | ₩373,027 | +7.90% | 589만 |
|---|
| 2025.12.29–2026.01.02 | ₩350,336 | ₩351,824 | ₩344,126 | ₩346,594 | -1.07% | 367.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩346,728 | ₩351,797 | ₩344,716 | ₩349,571 | +0.82% | 290.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩368,561 | ₩370,291 | ₩346,755 | ₩347,546 | -5.70% | 1084.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩363,612 | ₩372,008 | ₩354,855 | ₩368,762 | +1.42% | 587.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩366,161 | ₩374,167 | ₩362,137 | ₩364,860 | -0.36% | 472.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩362,633 | ₩370,318 | ₩357,041 | ₩368,186 | +1.53% | 406.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩368,735 | ₩369,272 | ₩351,999 | ₩361,440 | -1.98% | 537.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩369,486 | ₩373,107 | ₩361,923 | ₩367,810 | -0.45% | 364.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩370,144 | ₩374,972 | ₩366,482 | ₩372,893 | +0.74% | 465.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩405,334 | ₩405,428 | ₩369,071 | ₩373,577 | -7.83% | 650.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩414,239 | ₩419,697 | ₩405,294 | ₩405,334 | -2.15% | 404.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩398,924 | ₩416,733 | ₩395,785 | ₩412,536 | +3.41% | 664.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩395,638 | ₩398,655 | ₩393,814 | ₩394,847 | -0.20% | 81.5만 |
|---|