시장 데이터를 불러오는 중
전체 종목
PriceSmart, Inc. - Common Stock 과거 주가
PriceSmart, Inc. - Common Stock · PSMT · NASDAQ
주요 사업 분야는 백화점·전문 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PriceSmart, Inc. - Common Stock · PSMT · NASDAQ
주요 사업 분야는 백화점·전문 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩228,661 | ₩233,016 | ₩221,840 | ₩226,303 | -1.03% | 121.5만 |
| 2026.09.28–2026.10.02 | ₩233,177 | ₩236,246 | ₩224,226 | ₩228,715 | -1.91% | 119.2만 |
| 2026.09.21–2026.09.25 | ₩226,678 | ₩235,937 | ₩225,204 | ₩234,142 | +3.29% | 97.4만 |
| 2026.09.14–2026.09.18 | ₩229,210 | ₩229,264 | ₩222,912 | ₩226,008 | -1.40% | 129만 |
| 2026.09.08–2026.09.11 | ₩232,828 | ₩239,462 | ₩226,222 | ₩228,889 | -1.69% | 81.1만 |
| 2026.08.31–2026.09.04 | ₩227,375 | ₩236,487 | ₩224,681 | ₩233,297 | +2.60% | 98.4만 |
| 2026.08.24–2026.08.28 | ₩231,649 | ₩238,550 | ₩224,654 | ₩226,919 | -2.04% | 117.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩243,656 |
| ₩225,257 |
| ₩231,649 |
| -2.81% |
| 103.8만 |
| 2026.08.10–2026.08.14 | ₩235,482 | ₩243,951 | ₩222,068 | ₩241,498 | +2.56% | 128.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩260,245 | ₩266,141 | ₩232,467 | ₩237,251 | -8.84% | 143.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩252,768 | ₩263,984 | ₩250,396 | ₩259,843 | +2.80% | 127만 |
|---|
| 2026.07.20–2026.07.24 | ₩249,271 | ₩253,693 | ₩241,405 | ₩249,565 | +0.12% | 125.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩262,095 | ₩266,369 | ₩248,761 | ₩249,244 | -4.90% | 122.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩265,592 | ₩267,790 | ₩248,306 | ₩263,046 | -0.96% | 205.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩260,714 | ₩267,213 | ₩254,604 | ₩265,190 | +1.72% | 146.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩244,071 | ₩264,775 | ₩241,391 | ₩262,979 | +7.75% | 239.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩244,406 | ₩245,036 | ₩236,299 | ₩243,910 | -0.20% | 120만 |
|---|
| 2026.06.08–2026.06.12 | ₩234,571 | ₩245,478 | ₩233,364 | ₩244,286 | +4.14% | 119.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩225,525 | ₩237,787 | ₩219,227 | ₩233,123 | +3.37% | 128.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩222,055 | ₩230,148 | ₩220,004 | ₩227,790 | +2.58% | 91.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩213,800 | ₩222,765 | ₩211,897 | ₩220,634 | +3.20% | 116.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩212,031 | ₩215,194 | ₩205,867 | ₩213,412 | +0.65% | 96.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩210,812 | ₩215,730 | ₩204,554 | ₩212,072 | +0.60% | 132.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩215,743 | ₩219,361 | ₩205,117 | ₩212,005 | -1.73% | 133.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩216,788 | ₩221,438 | ₩211,603 | ₩215,877 | -0.42% | 96.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩209,043 | ₩218,088 | ₩205,050 | ₩216,788 | +3.71% | 104.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩203,174 | ₩221,720 | ₩200,333 | ₩210,423 | +3.57% | 175만 |
|---|
| 2026.03.30–2026.04.02 | ₩198,604 | ₩204,902 | ₩195,201 | ₩204,326 | +2.88% | 102만 |
|---|
| 2026.03.23–2026.03.27 | ₩192,762 | ₩203,750 | ₩191,623 | ₩197,680 | +2.55% | 106만 |
|---|
| 2026.03.16–2026.03.20 | ₩201,097 | ₩204,849 | ₩186,370 | ₩188,541 | -6.24% | 158.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩192,011 | ₩204,755 | ₩187,750 | ₩199,355 | +3.82% | 96.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩205,371 | ₩211,737 | ₩190,470 | ₩194,517 | -5.29% | 106.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩205,988 | ₩210,544 | ₩201,057 | ₩207,194 | +0.59% | 83만 |
|---|
| 2026.02.17–2026.02.20 | ₩207,381 | ₩208,614 | ₩200,239 | ₩206,001 | -0.67% | 68.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩209,338 | ₩211,549 | ₩196,581 | ₩208,614 | -0.35% | 96.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩189,666 | ₩211,536 | ₩189,626 | ₩210,155 | +10.80% | 145.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩189,130 | ₩195,241 | ₩187,040 | ₩190,564 | +0.76% | 109.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩187,871 | ₩198,363 | ₩184,909 | ₩188,541 | +0.36% | 93.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩180,635 | ₩192,119 | ₩180,139 | ₩188,755 | +4.50% | 121.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩164,916 | ₩183,449 | ₩162,397 | ₩180,166 | +9.25% | 115.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩167,060 | ₩169,352 | ₩163,067 | ₩165,265 | -1.07% | 60만 |
|---|
| 2025.12.22–2025.12.26 | ₩166,497 | ₩168,494 | ₩165,090 | ₩167,435 | +0.56% | 44.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩172,635 | ₩175,837 | ₩164,394 | ₩167,047 | -3.24% | 170.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩171,469 | ₩176,159 | ₩166,055 | ₩172,219 | +0.44% | 80.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩164,420 | ₩173,077 | ₩163,442 | ₩171,509 | +4.31% | 80.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩159,516 | ₩169,781 | ₩157,144 | ₩164,956 | +3.41% | 83.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩156,488 | ₩161,727 | ₩153,901 | ₩158,900 | +1.54% | 68.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩156,876 | ₩159,261 | ₩153,271 | ₩156,380 | -0.32% | 70.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩154,022 | ₩161,700 | ₩151,945 | ₩156,447 | +1.57% | 137.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩165,291 | ₩165,814 | ₩149,653 | ₩154,022 | -6.82% | 127만 |
|---|
| 2025.10.20–2025.10.24 | ₩164,675 | ₩166,176 | ₩159,985 | ₩165,023 | +0.21% | 82.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩159,985 | ₩168,146 | ₩159,985 | ₩163,295 | +2.07% | 81.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩158,833 | ₩160,575 | ₩158,404 | ₩158,967 | +0.08% | 18.3만 |
|---|