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 | ₩384,203 | ₩390,251 | ₩382,272 | ₩388,723 | +1.18% | 98.8만 |
| 2026.10.08 | ₩377,954 | ₩384,699 | ₩375,821 | ₩382,902 | +1.31% | 117.6만 |
| 2026.10.07 | ₩383,345 | ₩383,345 | ₩377,779 | ₩378,168 | -1.35% | 97.6만 |
| 2026.10.06 | ₩379,711 | ₩385,853 | ₩377,699 | ₩383,345 | +0.96% | 97.1만 |
| 2026.10.05 | ₩379,523 | ₩381,159 | ₩376,210 | ₩377,726 | -0.47% | 86.2만 |
| 2026.10.02 | ₩382,567 | ₩387,449 | ₩380,327 | ₩380,609 | -0.51% | 81.9만 |
| 2026.10.01 | ₩377,914 | ₩383,358 | ₩375,526 | ₩380,864 | +0.78% | 95.4만 |
| 2026.09.30 | ₩384,579 | ₩384,579 | ₩378,061 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩379,308 |
| -1.37% |
| 98.9만 |
| 2026.09.29 | ₩379,630 | ₩384,431 | ₩379,174 | ₩382,983 | +0.88% | 82.4만 |
|---|
| 2026.09.28 | ₩385,061 | ₩387,757 | ₩379,644 | ₩381,923 | -0.81% | 96.4만 |
|---|
| 2026.09.25 | ₩381,119 | ₩387,127 | ₩379,952 | ₩386,188 | +1.33% | 73.1만 |
|---|
| 2026.09.24 | ₩385,571 | ₩386,496 | ₩381,186 | ₩381,615 | -1.03% | 76.6만 |
|---|
| 2026.09.23 | ₩385,678 | ₩389,433 | ₩383,559 | ₩384,525 | -0.30% | 98.6만 |
|---|
| 2026.09.22 | ₩399,169 | ₩399,491 | ₩387,837 | ₩388,521 | -2.67% | 123.4만 |
|---|
| 2026.09.21 | ₩398,137 | ₩400,873 | ₩395,482 | ₩397,855 | -0.07% | 65만 |
|---|
| 2026.09.18 | ₩403,018 | ₩405,084 | ₩396,005 | ₩397,372 | -1.40% | 171.9만 |
|---|
| 2026.09.17 | ₩399,733 | ₩403,743 | ₩396,876 | ₩403,340 | +0.90% | 72.4만 |
|---|
| 2026.09.16 | ₩398,284 | ₩401,986 | ₩394,073 | ₩395,186 | -0.78% | 80.4만 |
|---|
| 2026.09.15 | ₩392,880 | ₩399,974 | ₩390,037 | ₩397,869 | +1.27% | 103.3만 |
|---|
| 2026.09.14 | ₩399,062 | ₩404,064 | ₩395,133 | ₩396,152 | -0.73% | 79.5만 |
|---|
| 2026.09.11 | ₩398,097 | ₩399,330 | ₩393,135 | ₩397,627 | -0.12% | 68.3만 |
|---|
| 2026.09.10 | ₩394,637 | ₩397,037 | ₩392,410 | ₩395,079 | +0.11% | 88.3만 |
|---|
| 2026.09.09 | ₩403,796 | ₩406,089 | ₩394,073 | ₩395,079 | -2.16% | 73.5만 |
|---|
| 2026.09.08 | ₩404,574 | ₩407,404 | ₩402,334 | ₩404,467 | -0.03% | 74.2만 |
|---|
| 2026.09.04 | ₩408,731 | ₩411,038 | ₩404,467 | ₩405,017 | -0.91% | 51.2만 |
|---|
| 2026.09.03 | ₩407,028 | ₩416,402 | ₩402,120 | ₩410,005 | +0.73% | 83.5만 |
|---|
| 2026.09.02 | ₩403,515 | ₩406,063 | ₩397,882 | ₩404,105 | +0.15% | 87.2만 |
|---|
| 2026.09.01 | ₩411,561 | ₩414,055 | ₩403,555 | ₩406,156 | -1.31% | 134.8만 |
|---|
| 2026.08.31 | ₩416,979 | ₩416,992 | ₩409,549 | ₩411,695 | -1.27% | 144.6만 |
|---|
| 2026.08.28 | ₩419,044 | ₩421,793 | ₩416,429 | ₩420,439 | +0.33% | 53.4만 |
|---|
| 2026.08.27 | ₩421,954 | ₩425,656 | ₩417,100 | ₩417,341 | -1.09% | 70.2만 |
|---|
| 2026.08.26 | ₩432,482 | ₩434,399 | ₩425,253 | ₩425,615 | -1.59% | 73.6만 |
|---|
| 2026.08.25 | ₩435,566 | ₩437,323 | ₩429,531 | ₩432,723 | -0.65% | 72.1만 |
|---|
| 2026.08.24 | ₩431,489 | ₩435,915 | ₩428,834 | ₩435,808 | +1.00% | 66.6만 |
|---|
| 2026.08.21 | ₩434,560 | ₩434,560 | ₩430,738 | ₩432,482 | -0.48% | 53.9만 |
|---|
| 2026.08.20 | ₩435,620 | ₩436,934 | ₩431,208 | ₩432,817 | -0.64% | 51만 |
|---|
| 2026.08.19 | ₩436,787 | ₩442,379 | ₩434,346 | ₩436,022 | -0.18% | 72.1만 |
|---|
| 2026.08.18 | ₩439,643 | ₩440,206 | ₩433,152 | ₩433,300 | -1.44% | 61.9만 |
|---|
| 2026.08.17 | ₩433,273 | ₩435,982 | ₩431,100 | ₩434,922 | +0.38% | 62.3만 |
|---|
| 2026.08.14 | ₩441,467 | ₩441,869 | ₩436,076 | ₩437,095 | -0.99% | 51.9만 |
|---|
| 2026.08.13 | ₩434,976 | ₩441,507 | ₩434,252 | ₩440,837 | +1.35% | 68.8만 |
|---|
| 2026.08.12 | ₩434,466 | ₩437,189 | ₩431,489 | ₩433,943 | -0.12% | 78.9만 |
|---|
| 2026.08.11 | ₩435,258 | ₩439,066 | ₩431,905 | ₩435,982 | +0.17% | 62.3만 |
|---|
| 2026.08.10 | ₩434,440 | ₩438,530 | ₩429,102 | ₩436,800 | +0.54% | 90.4만 |
|---|
| 2026.08.07 | ₩437,725 | ₩443,130 | ₩434,507 | ₩440,407 | +0.61% | 97.9만 |
|---|
| 2026.08.06 | ₩443,586 | ₩443,586 | ₩436,062 | ₩438,530 | -1.14% | 99.1만 |
|---|
| 2026.08.05 | ₩439,871 | ₩441,279 | ₩433,072 | ₩438,986 | -0.20% | 56.9만 |
|---|
| 2026.08.04 | ₩435,848 | ₩438,932 | ₩429,853 | ₩437,846 | +0.46% | 92.3만 |
|---|
| 2026.08.03 | ₩438,530 | ₩442,929 | ₩435,566 | ₩437,055 | -0.34% | 84.1만 |
|---|
| 2026.07.31 | ₩426,675 | ₩437,538 | ₩420,492 | ₩434,735 | +1.89% | 138만 |
|---|
| 2026.07.30 | ₩433,997 | ₩437,095 | ₩412,500 | ₩425,723 | -1.91% | 177.8만 |
|---|
| 2026.07.29 | ₩443,894 | ₩449,996 | ₩440,555 | ₩441,802 | -0.47% | 165.8만 |
|---|
| 2026.07.28 | ₩440,609 | ₩449,325 | ₩438,637 | ₩443,183 | +0.58% | 178만 |
|---|
| 2026.07.27 | ₩431,717 | ₩442,178 | ₩431,248 | ₩434,533 | +0.65% | 111.4만 |
|---|
| 2026.07.24 | ₩425,401 | ₩434,279 | ₩425,079 | ₩432,468 | +1.66% | 136.5만 |
|---|
| 2026.07.23 | ₩416,550 | ₩425,092 | ₩414,471 | ₩422,450 | +1.42% | 166.8만 |
|---|
| 2026.07.22 | ₩417,073 | ₩418,776 | ₩414,967 | ₩418,012 | +0.23% | 113.6만 |
|---|
| 2026.07.21 | ₩422,437 | ₩423,215 | ₩412,459 | ₩415,396 | -1.67% | 367.8만 |
|---|
| 2026.07.20 | ₩425,347 | ₩425,347 | ₩420,197 | ₩423,148 | -0.52% | 101.8만 |
|---|
| 2026.07.17 | ₩433,943 | ₩441,105 | ₩425,682 | ₩426,514 | -1.71% | 107.2만 |
|---|
| 2026.07.16 | ₩423,872 | ₩435,284 | ₩422,665 | ₩435,177 | +2.67% | 133.2만 |
|---|
| 2026.07.15 | ₩427,882 | ₩432,938 | ₩420,680 | ₩422,008 | -1.37% | 98.2만 |
|---|
| 2026.07.14 | ₩434,641 | ₩435,284 | ₩427,707 | ₩427,707 | -1.60% | 132.8만 |
|---|
| 2026.07.13 | ₩429,129 | ₩435,781 | ₩428,767 | ₩431,637 | +0.58% | 99.9만 |
|---|
| 2026.07.10 | ₩429,223 | ₩430,296 | ₩424,610 | ₩429,893 | +0.16% | 62.5만 |
|---|
| 2026.07.09 | ₩431,047 | ₩433,876 | ₩427,399 | ₩428,271 | -0.64% | 80.8만 |
|---|
| 2026.07.08 | ₩438,691 | ₩439,348 | ₩428,727 | ₩430,175 | -1.94% | 81.6만 |
|---|
| 2026.07.07 | ₩436,317 | ₩443,639 | ₩435,714 | ₩440,796 | +1.03% | 70.5만 |
|---|
| 2026.07.06 | ₩441,896 | ₩442,070 | ₩431,060 | ₩434,507 | -1.67% | 84.6만 |
|---|
| 2026.07.02 | ₩435,231 | ₩442,204 | ₩433,756 | ₩442,070 | +1.57% | 96.3만 |
|---|
| 2026.07.01 | ₩426,581 | ₩435,325 | ₩426,568 | ₩433,219 | +1.56% | 61.3만 |
|---|
| 2026.06.30 | ₩430,323 | ₩430,591 | ₩424,167 | ₩426,876 | -0.80% | 98.3만 |
|---|
| 2026.06.29 | ₩432,656 | ₩435,526 | ₩427,667 | ₩435,110 | +0.57% | 95.4만 |
|---|
| 2026.06.26 | ₩431,610 | ₩439,174 | ₩430,483 | ₩435,030 | +0.79% | 122.8만 |
|---|
| 2026.06.25 | ₩428,794 | ₩431,449 | ₩422,652 | ₩430,135 | +0.31% | 77.9만 |
|---|
| 2026.06.24 | ₩434,440 | ₩434,440 | ₩420,560 | ₩426,353 | -1.86% | 183.8만 |
|---|
| 2026.06.23 | ₩432,723 | ₩437,014 | ₩428,794 | ₩430,872 | -0.43% | 103.1만 |
|---|
| 2026.06.22 | ₩425,736 | ₩433,166 | ₩425,481 | ₩429,437 | +0.87% | 93.2만 |
|---|
| 2026.06.18 | ₩427,426 | ₩429,558 | ₩421,914 | ₩426,621 | -0.19% | 125.3만 |
|---|
| 2026.06.17 | ₩427,024 | ₩429,411 | ₩417,381 | ₩419,192 | -1.83% | 80.4만 |
|---|
| 2026.06.16 | ₩432,495 | ₩436,532 | ₩428,016 | ₩429,370 | -0.72% | 82.2만 |
|---|
| 2026.06.15 | ₩432,897 | ₩437,900 | ₩428,794 | ₩430,457 | -0.56% | 120.5만 |
|---|
| 2026.06.12 | ₩436,545 | ₩440,635 | ₩434,493 | ₩437,108 | +0.13% | 87.6만 |
|---|
| 2026.06.11 | ₩435,982 | ₩439,428 | ₩431,650 | ₩435,459 | -0.12% | 111.7만 |
|---|
| 2026.06.10 | ₩434,171 | ₩444,954 | ₩432,978 | ₩434,332 | +0.04% | 162.9만 |
|---|
| 2026.06.09 | ₩418,414 | ₩435,258 | ₩418,012 | ₩432,978 | +3.48% | 129.3만 |
|---|
| 2026.06.08 | ₩416,121 | ₩418,307 | ₩413,050 | ₩417,180 | +0.25% | 69.7만 |
|---|
| 2026.06.05 | ₩409,616 | ₩419,031 | ₩407,203 | ₩415,303 | +1.39% | 84.3만 |
|---|
| 2026.06.04 | ₩411,373 | ₩413,264 | ₩406,264 | ₩411,253 | -0.03% | 78.2만 |
|---|
| 2026.06.03 | ₩400,886 | ₩409,093 | ₩400,148 | ₩404,963 | +1.02% | 82.4만 |
|---|
| 2026.06.02 | ₩396,447 | ₩402,106 | ₩395,482 | ₩401,168 | +1.19% | 66.3만 |
|---|
| 2026.06.01 | ₩401,101 | ₩403,984 | ₩396,514 | ₩396,688 | -1.10% | 73.1만 |
|---|
| 2026.05.29 | ₩411,883 | ₩413,385 | ₩407,270 | ₩407,270 | -1.12% | 149.4만 |
|---|
| 2026.05.28 | ₩409,925 | ₩418,186 | ₩405,714 | ₩414,726 | +1.17% | 76.8만 |
|---|
| 2026.05.27 | ₩410,274 | ₩415,584 | ₩408,463 | ₩411,427 | +0.28% | 74.7만 |
|---|
| 2026.05.26 | ₩410,126 | ₩412,299 | ₩406,773 | ₩408,316 | -0.44% | 92.9만 |
|---|
| 2026.05.22 | ₩411,427 | ₩413,881 | ₩406,599 | ₩409,362 | -0.50% | 67.6만 |
|---|
| 2026.05.21 | ₩402,871 | ₩409,067 | ₩398,271 | ₩409,013 | +1.52% | 60.5만 |
|---|
| 2026.05.20 | ₩404,333 | ₩411,561 | ₩403,367 | ₩406,170 | +0.45% | 89.7만 |
|---|
| 2026.05.19 | ₩394,865 | ₩399,666 | ₩387,851 | ₩398,928 | +1.03% | 103.7만 |
|---|
| 2026.05.18 | ₩392,571 | ₩398,526 | ₩392,571 | ₩397,158 | +1.17% | 65.5만 |
|---|
| 2026.05.15 | ₩403,166 | ₩403,863 | ₩391,083 | ₩392,223 | -2.71% | 76.7만 |
|---|
| 2026.05.14 | ₩409,791 | ₩410,676 | ₩406,130 | ₩406,384 | -0.83% | 60.6만 |
|---|
| 2026.05.13 | ₩416,255 | ₩416,255 | ₩406,049 | ₩407,283 | -2.16% | 92.9만 |
|---|
| 2026.05.12 | ₩418,427 | ₩418,870 | ₩411,708 | ₩417,448 | -0.23% | 167.7만 |
|---|
| 2026.05.11 | ₩418,079 | ₩418,964 | ₩414,565 | ₩417,810 | -0.06% | 75.6만 |
|---|
| 2026.05.08 | ₩414,203 | ₩419,916 | ₩413,331 | ₩417,126 | +0.71% | 80.8만 |
|---|
| 2026.05.07 | ₩414,122 | ₩415,450 | ₩408,678 | ₩414,833 | +0.17% | 69.1만 |
|---|
| 2026.05.06 | ₩406,747 | ₩418,293 | ₩404,949 | ₩414,364 | +1.87% | 95.3만 |
|---|
| 2026.05.05 | ₩396,876 | ₩402,509 | ₩395,146 | ₩400,739 | +0.97% | 73.8만 |
|---|
| 2026.05.04 | ₩401,664 | ₩405,271 | ₩395,280 | ₩396,098 | -1.39% | 58.1만 |
|---|
| 2026.05.01 | ₩406,143 | ₩406,143 | ₩401,127 | ₩404,400 | -0.43% | 58.2만 |
|---|
| 2026.04.30 | ₩395,629 | ₩406,720 | ₩394,275 | ₩405,607 | +2.52% | 122.1만 |
|---|
| 2026.04.29 | ₩396,420 | ₩399,438 | ₩391,405 | ₩394,395 | -0.51% | 135.8만 |
|---|
| 2026.04.28 | ₩416,282 | ₩417,395 | ₩396,528 | ₩398,486 | -4.27% | 164.9만 |
|---|
| 2026.04.27 | ₩413,009 | ₩416,322 | ₩408,088 | ₩409,670 | -0.81% | 154.6만 |
|---|
| 2026.04.24 | ₩416,563 | ₩417,944 | ₩412,044 | ₩413,438 | -0.75% | 101.2만 |
|---|
| 2026.04.23 | ₩410,367 | ₩417,261 | ₩410,367 | ₩416,831 | +1.58% | 72.9만 |
|---|
| 2026.04.22 | ₩416,442 | ₩416,872 | ₩404,923 | ₩408,772 | -1.84% | 112만 |
|---|
| 2026.04.21 | ₩418,132 | ₩420,439 | ₩412,191 | ₩413,492 | -1.11% | 86.6만 |
|---|
| 2026.04.20 | ₩415,303 | ₩418,736 | ₩411,333 | ₩418,642 | +0.80% | 70.5만 |
|---|
| 2026.04.17 | ₩405,486 | ₩416,644 | ₩405,486 | ₩414,686 | +2.27% | 98.9만 |
|---|
| 2026.04.16 | ₩403,300 | ₩406,800 | ₩401,583 | ₩404,654 | +0.34% | 83.7만 |
|---|
| 2026.04.15 | ₩405,633 | ₩406,197 | ₩395,937 | ₩402,093 | -0.87% | 144만 |
|---|
| 2026.04.14 | ₩396,568 | ₩408,959 | ₩396,568 | ₩407,685 | +2.80% | 155.3만 |
|---|
| 2026.04.13 | ₩393,483 | ₩397,989 | ₩389,970 | ₩397,265 | +0.96% | 111.6만 |
|---|
| 2026.04.10 | ₩392,866 | ₩398,030 | ₩391,499 | ₩395,616 | +0.70% | 109.8만 |
|---|
| 2026.04.09 | ₩386,403 | ₩395,066 | ₩385,383 | ₩393,296 | +1.78% | 97.6만 |
|---|
| 2026.04.08 | ₩380,327 | ₩389,205 | ₩379,858 | ₩388,910 | +2.26% | 113.5만 |
|---|
| 2026.04.07 | ₩375,325 | ₩378,490 | ₩373,609 | ₩374,480 | -0.23% | 95.9만 |
|---|
| 2026.04.06 | ₩375,044 | ₩378,302 | ₩374,145 | ₩376,693 | +0.44% | 63.9만 |
|---|
| 2026.04.02 | ₩368,955 | ₩377,216 | ₩367,453 | ₩375,969 | +1.90% | 85.5만 |
|---|
| 2026.04.01 | ₩362,558 | ₩371,235 | ₩361,512 | ₩370,457 | +2.18% | 93만 |
|---|
| 2026.03.31 | ₩360,681 | ₩364,771 | ₩355,249 | ₩363,269 | +0.72% | 151.2만 |
|---|
| 2026.03.30 | ₩362,236 | ₩363,363 | ₩354,016 | ₩355,558 | -1.84% | 105.3만 |
|---|
| 2026.03.27 | ₩358,870 | ₩362,424 | ₩354,646 | ₩356,738 | -0.59% | 107.8만 |
|---|
| 2026.03.26 | ₩357,342 | ₩365,200 | ₩357,342 | ₩359,420 | +0.58% | 140만 |
|---|
| 2026.03.25 | ₩360,801 | ₩362,867 | ₩352,688 | ₩358,911 | -0.52% | 93.9만 |
|---|
| 2026.03.24 | ₩360,560 | ₩363,108 | ₩356,631 | ₩359,326 | -0.34% | 122.9만 |
|---|
| 2026.03.23 | ₩362,008 | ₩369,639 | ₩357,221 | ₩363,859 | +0.51% | 142.1만 |
|---|
| 2026.03.20 | ₩371,517 | ₩373,890 | ₩354,780 | ₩356,430 | -4.06% | 203.6만 |
|---|
| 2026.03.19 | ₩370,216 | ₩373,421 | ₩369,130 | ₩371,919 | +0.46% | 97.2만 |
|---|
| 2026.03.18 | ₩382,205 | ₩383,492 | ₩371,731 | ₩372,268 | -2.60% | 119.5만 |
|---|
| 2026.03.17 | ₩392,665 | ₩396,367 | ₩383,063 | ₩383,720 | -2.28% | 226.6만 |
|---|
| 2026.03.16 | ₩390,694 | ₩396,688 | ₩377,122 | ₩388,642 | -0.53% | 403.5만 |
|---|
| 2026.03.13 | ₩404,212 | ₩407,189 | ₩398,526 | ₩399,263 | -1.22% | 83.8만 |
|---|
| 2026.03.12 | ₩400,041 | ₩404,078 | ₩396,434 | ₩399,290 | -0.19% | 106.3만 |
|---|
| 2026.03.11 | ₩408,450 | ₩408,517 | ₩400,980 | ₩402,200 | -1.53% | 126.9만 |
|---|
| 2026.03.10 | ₩408,865 | ₩416,912 | ₩405,124 | ₩410,354 | +0.36% | 98.4만 |
|---|
| 2026.03.09 | ₩410,582 | ₩412,553 | ₩397,735 | ₩411,011 | +0.10% | 144.1만 |
|---|
| 2026.03.06 | ₩408,396 | ₩414,645 | ₩404,198 | ₩413,224 | +1.18% | 99.6만 |
|---|
| 2026.03.05 | ₩411,574 | ₩413,251 | ₩409,456 | ₩411,628 | +0.01% | 88.2만 |
|---|
| 2026.03.04 | ₩410,126 | ₩417,086 | ₩404,118 | ₩416,751 | +1.62% | 95만 |
|---|
| 2026.03.03 | ₩413,197 | ₩413,559 | ₩406,009 | ₩410,555 | -0.64% | 97.7만 |
|---|
| 2026.03.02 | ₩409,509 | ₩419,567 | ₩407,524 | ₩416,992 | +1.83% | 106.8만 |
|---|
| 2026.02.27 | ₩407,524 | ₩415,987 | ₩404,064 | ₩411,789 | +1.05% | 166.7만 |
|---|
| 2026.02.26 | ₩402,616 | ₩407,940 | ₩400,055 | ₩407,618 | +1.24% | 120.1만 |
|---|
| 2026.02.25 | ₩408,235 | ₩408,959 | ₩399,317 | ₩401,449 | -1.66% | 81.1만 |
|---|
| 2026.02.24 | ₩408,450 | ₩412,097 | ₩404,239 | ₩407,833 | -0.15% | 86.6만 |
|---|
| 2026.02.23 | ₩409,751 | ₩414,900 | ₩407,766 | ₩409,375 | -0.09% | 128.9만 |
|---|
| 2026.02.20 | ₩401,275 | ₩410,341 | ₩399,639 | ₩409,026 | +1.93% | 116.3만 |
|---|
| 2026.02.19 | ₩400,430 | ₩404,494 | ₩396,876 | ₩400,309 | -0.03% | 108.1만 |
|---|
| 2026.02.18 | ₩404,654 | ₩405,070 | ₩397,520 | ₩400,980 | -0.91% | 148.3만 |
|---|
| 2026.02.17 | ₩406,693 | ₩410,421 | ₩398,579 | ₩405,003 | -0.42% | 190.2만 |
|---|
| 2026.02.13 | ₩387,958 | ₩403,220 | ₩381,762 | ₩402,790 | +3.82% | 185.7만 |
|---|
| 2026.02.12 | ₩394,851 | ₩398,579 | ₩390,184 | ₩392,089 | -0.70% | 214.9만 |
|---|
| 2026.02.11 | ₩391,901 | ₩394,194 | ₩389,085 | ₩394,060 | +0.55% | 107.7만 |
|---|
| 2026.02.10 | ₩388,937 | ₩393,926 | ₩385,142 | ₩392,035 | +0.80% | 125.4만 |
|---|
| 2026.02.09 | ₩384,874 | ₩388,937 | ₩382,929 | ₩387,422 | +0.66% | 98.4만 |
|---|
| 2026.02.06 | ₩381,293 | ₩385,356 | ₩380,421 | ₩384,887 | +0.94% | 66.1만 |
|---|
| 2026.02.05 | ₩381,548 | ₩384,190 | ₩375,392 | ₩379,281 | -0.59% | 87.2만 |
|---|
| 2026.02.04 | ₩377,793 | ₩389,527 | ₩377,793 | ₩386,899 | +2.41% | 109만 |
|---|
| 2026.02.03 | ₩365,080 | ₩377,766 | ₩365,080 | ₩374,883 | +2.69% | 130.2만 |
|---|
| 2026.02.02 | ₩371,034 | ₩371,503 | ₩364,382 | ₩364,516 | -1.76% | 88만 |
|---|
| 2026.01.30 | ₩369,666 | ₩371,664 | ₩366,085 | ₩370,390 | +0.20% | 152.7만 |
|---|
| 2026.01.29 | ₩368,794 | ₩374,226 | ₩366,675 | ₩372,080 | +0.89% | 105.3만 |
|---|
| 2026.01.28 | ₩372,952 | ₩375,714 | ₩365,468 | ₩367,265 | -1.52% | 82.9만 |
|---|
| 2026.01.27 | ₩372,884 | ₩376,412 | ₩370,886 | ₩372,415 | -0.13% | 65.9만 |
|---|
| 2026.01.26 | ₩377,377 | ₩379,791 | ₩373,408 | ₩373,823 | -0.94% | 83.5만 |
|---|
| 2026.01.23 | ₩385,356 | ₩386,791 | ₩378,678 | ₩379,027 | -1.64% | 82.4만 |
|---|
| 2026.01.22 | ₩387,636 | ₩389,728 | ₩382,621 | ₩384,324 | -0.85% | 98.9만 |
|---|
| 2026.01.21 | ₩384,860 | ₩391,271 | ₩380,824 | ₩387,167 | +0.60% | 179만 |
|---|
| 2026.01.20 | ₩390,412 | ₩391,190 | ₩380,193 | ₩382,446 | -2.04% | 176.8만 |
|---|
| 2026.01.16 | ₩391,029 | ₩396,581 | ₩389,299 | ₩394,127 | +0.79% | 267.1만 |
|---|
| 2026.01.15 | ₩386,630 | ₩393,993 | ₩383,077 | ₩392,974 | +1.64% | 119.3만 |
|---|
| 2026.01.14 | ₩374,346 | ₩386,107 | ₩374,145 | ₩385,920 | +3.09% | 93.9만 |
|---|
| 2026.01.13 | ₩374,775 | ₩376,049 | ₩367,051 | ₩375,272 | +0.13% | 99.4만 |
|---|
| 2026.01.12 | ₩373,233 | ₩378,302 | ₩372,522 | ₩374,427 | +0.32% | 142만 |
|---|
| 2026.01.09 | ₩363,497 | ₩374,641 | ₩362,826 | ₩373,019 | +2.62% | 114.9만 |
|---|
| 2026.01.08 | ₩353,774 | ₩365,683 | ₩353,010 | ₩363,591 | +2.77% | 89.7만 |
|---|
| 2026.01.07 | ₩363,765 | ₩364,784 | ₩354,566 | ₩356,295 | -2.05% | 112.5만 |
|---|
| 2026.01.06 | ₩347,096 | ₩364,999 | ₩347,096 | ₩362,518 | +4.44% | 141.9만 |
|---|
| 2026.01.05 | ₩345,701 | ₩350,515 | ₩344,038 | ₩349,885 | +1.21% | 129.9만 |
|---|
| 2026.01.02 | ₩347,471 | ₩349,054 | ₩344,119 | ₩346,586 | -0.25% | 94.6만 |
|---|
| 2025.12.31 | ₩350,073 | ₩350,261 | ₩347,391 | ₩348,008 | -0.59% | 81.5만 |
|---|
| 2025.12.30 | ₩347,780 | ₩350,489 | ₩347,069 | ₩350,194 | +0.69% | 92.4만 |
|---|
| 2025.12.29 | ₩350,328 | ₩351,816 | ₩346,506 | ₩347,766 | -0.73% | 98.7만 |
|---|
| 2025.12.26 | ₩350,328 | ₩351,682 | ₩348,236 | ₩349,563 | -0.22% | 61.9만 |
|---|
| 2025.12.24 | ₩347,632 | ₩351,789 | ₩346,828 | ₩351,468 | +1.10% | 35.3만 |
|---|
| 2025.12.23 | ₩350,435 | ₩350,502 | ₩346,921 | ₩347,914 | -0.72% | 93만 |
|---|
| 2025.12.22 | ₩346,720 | ₩350,985 | ₩344,709 | ₩350,569 | +1.11% | 100.7만 |
|---|
| 2025.12.19 | ₩349,778 | ₩349,805 | ₩346,747 | ₩347,538 | -0.64% | 378만 |
|---|
| 2025.12.18 | ₩357,060 | ₩359,514 | ₩350,234 | ₩350,515 | -1.83% | 177.5만 |
|---|
| 2025.12.17 | ₩357,811 | ₩361,687 | ₩354,364 | ₩358,294 | +0.13% | 172.3만 |
|---|
| 2025.12.16 | ₩365,871 | ₩366,421 | ₩358,669 | ₩358,709 | -1.96% | 169.9만 |
|---|
| 2025.12.15 | ₩368,553 | ₩370,283 | ₩362,075 | ₩365,281 | -0.89% | 186.9만 |
|---|
| 2025.12.12 | ₩369,626 | ₩371,999 | ₩366,514 | ₩368,754 | -0.24% | 117.5만 |
|---|
| 2025.12.11 | ₩361,646 | ₩367,909 | ₩359,071 | ₩367,064 | +1.50% | 124.6만 |
|---|
| 2025.12.10 | ₩355,142 | ₩359,983 | ₩355,129 | ₩358,897 | +1.06% | 117.7만 |
|---|
| 2025.12.09 | ₩362,424 | ₩366,058 | ₩354,847 | ₩354,995 | -2.05% | 124.1만 |
|---|
| 2025.12.08 | ₩363,604 | ₩366,836 | ₩361,378 | ₩361,485 | -0.58% | 103.7만 |
|---|
| 2025.12.05 | ₩370,068 | ₩370,927 | ₩363,926 | ₩364,852 | -1.41% | 78.4만 |
|---|
| 2025.12.04 | ₩372,442 | ₩374,159 | ₩370,001 | ₩370,980 | -0.39% | 85.2만 |
|---|
| 2025.12.03 | ₩366,729 | ₩373,555 | ₩366,380 | ₩373,153 | +1.75% | 119.6만 |
|---|
| 2025.12.02 | ₩365,535 | ₩367,091 | ₩362,129 | ₩366,327 | +0.22% | 79.2만 |
|---|
| 2025.12.01 | ₩366,152 | ₩369,062 | ₩363,390 | ₩363,631 | -0.69% | 110.5만 |
|---|
| 2025.11.28 | ₩366,367 | ₩370,310 | ₩366,246 | ₩368,177 | +0.49% | 38.2만 |
|---|
| 2025.11.26 | ₩363,685 | ₩369,693 | ₩363,457 | ₩367,735 | +1.11% | 92.3만 |
|---|
| 2025.11.25 | ₩363,122 | ₩368,888 | ₩363,122 | ₩365,214 | +0.58% | 87.8만 |
|---|
| 2025.11.24 | ₩362,625 | ₩362,625 | ₩357,033 | ₩360,976 | -0.45% | 187.9만 |
|---|
| 2025.11.21 | ₩358,227 | ₩365,696 | ₩358,106 | ₩361,432 | +0.89% | 147.3만 |
|---|
| 2025.11.20 | ₩357,891 | ₩359,139 | ₩351,991 | ₩355,987 | -0.53% | 112.6만 |
|---|
| 2025.11.19 | ₩364,811 | ₩366,850 | ₩355,638 | ₩356,939 | -2.16% | 132.4만 |
|---|
| 2025.11.18 | ₩361,445 | ₩364,275 | ₩357,945 | ₩364,101 | +0.73% | 87.4만 |
|---|
| 2025.11.17 | ₩368,727 | ₩369,264 | ₩361,526 | ₩362,451 | -1.70% | 58.2만 |
|---|
| 2025.11.14 | ₩369,854 | ₩372,817 | ₩366,018 | ₩367,802 | -0.55% | 57.8만 |
|---|
| 2025.11.13 | ₩367,319 | ₩371,798 | ₩367,064 | ₩367,829 | +0.14% | 84만 |
|---|
| 2025.11.12 | ₩370,940 | ₩373,019 | ₩367,359 | ₩368,995 | -0.52% | 70.6만 |
|---|
| 2025.11.11 | ₩369,009 | ₩373,099 | ₩367,426 | ₩372,630 | +0.98% | 65만 |
|---|
| 2025.11.10 | ₩369,478 | ₩370,685 | ₩361,915 | ₩365,817 | -0.99% | 86.9만 |
|---|
| 2025.11.07 | ₩369,599 | ₩373,890 | ₩368,070 | ₩372,884 | +0.89% | 66.5만 |
|---|
| 2025.11.06 | ₩373,072 | ₩373,555 | ₩366,997 | ₩367,400 | -1.52% | 95.6만 |
|---|
| 2025.11.05 | ₩370,591 | ₩374,963 | ₩368,499 | ₩374,051 | +0.93% | 86.4만 |
|---|
| 2025.11.04 | ₩373,850 | ₩374,239 | ₩367,011 | ₩370,162 | -0.99% | 96.5만 |
|---|
| 2025.11.03 | ₩370,135 | ₩372,442 | ₩366,474 | ₩372,308 | +0.59% | 120.7만 |
|---|
| 2025.10.31 | ₩373,139 | ₩376,626 | ₩369,062 | ₩373,568 | +0.12% | 135만 |
|---|
| 2025.10.30 | ₩393,738 | ₩397,238 | ₩375,459 | ₩376,653 | -4.34% | 165.3만 |
|---|
| 2025.10.29 | ₩399,786 | ₩399,786 | ₩387,019 | ₩387,811 | -3.00% | 172만 |
|---|
| 2025.10.28 | ₩402,562 | ₩403,032 | ₩396,085 | ₩399,693 | -0.71% | 97.8만 |
|---|
| 2025.10.27 | ₩405,325 | ₩405,419 | ₩401,235 | ₩402,777 | -0.63% | 80.3만 |
|---|
| 2025.10.24 | ₩412,808 | ₩412,929 | ₩405,285 | ₩405,325 | -1.81% | 84.3만 |
|---|
| 2025.10.23 | ₩417,073 | ₩418,065 | ₩408,249 | ₩410,743 | -1.52% | 77.6만 |
|---|
| 2025.10.22 | ₩412,862 | ₩417,395 | ₩411,856 | ₩416,912 | +0.98% | 73.3만 |
|---|
| 2025.10.21 | ₩418,414 | ₩419,688 | ₩413,264 | ₩413,412 | -1.20% | 97.4만 |
|---|
| 2025.10.20 | ₩414,230 | ₩418,213 | ₩412,768 | ₩418,146 | +0.95% | 71.6만 |
|---|
| 2025.10.17 | ₩411,454 | ₩415,477 | ₩409,576 | ₩412,527 | +0.26% | 199.8만 |
|---|
| 2025.10.16 | ₩403,944 | ₩416,724 | ₩403,890 | ₩411,346 | +1.83% | 162.1만 |
|---|
| 2025.10.15 | ₩405,794 | ₩411,561 | ₩402,013 | ₩403,662 | -0.53% | 96.9만 |
|---|
| 2025.10.14 | ₩402,093 | ₩408,047 | ₩402,093 | ₩405,204 | +0.77% | 112.4만 |
|---|
| 2025.10.13 | ₩398,915 | ₩402,522 | ₩395,777 | ₩401,825 | +0.73% | 93.1만 |
|---|
| 2025.10.10 | ₩395,629 | ₩398,646 | ₩393,805 | ₩394,838 | -0.20% | 81.5만 |
|---|