시장 데이터를 불러오는 중
전체 종목
Pershing Square USA, Ltd. Common Shares 과거 주가
Pershing Square USA, Ltd. Common Shares · PSUS · NYSE
소수 핵심 기업의 주식에 집중 투자하는 상장 폐쇄형 투자회사입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pershing Square USA, Ltd. Common Shares · PSUS · NYSE
소수 핵심 기업의 주식에 집중 투자하는 상장 폐쇄형 투자회사입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,117 | ₩50,639 | ₩50,050 | ₩50,599 | +0.96% | 17.7만 |
| 2026.10.08 | ₩49,929 | ₩50,452 | ₩49,849 | ₩49,916 | -0.03% | 15.4만 |
| 2026.10.07 | ₩50,278 | ₩50,505 | ₩49,715 | ₩50,144 | -0.27% | 27.4만 |
| 2026.10.06 | ₩50,251 | ₩51,323 | ₩50,251 | ₩50,572 | +0.64% | 39.2만 |
| 2026.10.05 | ₩49,983 | ₩50,613 | ₩49,661 | ₩50,050 | +0.13% | 35.9만 |
| 2026.10.02 | ₩49,634 | ₩50,921 | ₩49,527 | ₩49,768 | +0.27% | 27.5만 |
| 2026.10.01 | ₩49,849 | ₩50,170 | ₩49,206 | ₩49,313 | -1.08% | 18.5만 |
| 2026.09.30 | ₩49,876 | ₩49,943 | ₩49,259 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,715 |
| -0.32% |
| 21.3만 |
| 2026.09.29 | ₩49,031 | ₩49,474 | ₩48,844 | ₩49,098 | +0.14% | 34.3만 |
|---|
| 2026.09.28 | ₩50,680 | ₩50,680 | ₩49,340 | ₩49,447 | -2.43% | 39.6만 |
|---|
| 2026.09.25 | ₩50,921 | ₩51,189 | ₩50,452 | ₩50,532 | -0.76% | 22.3만 |
|---|
| 2026.09.24 | ₩51,604 | ₩51,604 | ₩50,532 | ₩50,532 | -2.08% | 31.9만 |
|---|
| 2026.09.23 | ₩52,582 | ₩52,623 | ₩51,658 | ₩51,658 | -1.76% | 23.5만 |
|---|
| 2026.09.22 | ₩52,931 | ₩53,185 | ₩52,515 | ₩52,515 | -0.78% | 25.7만 |
|---|
| 2026.09.21 | ₩52,234 | ₩53,199 | ₩52,113 | ₩53,038 | +1.54% | 39.4만 |
|---|
| 2026.09.18 | ₩51,979 | ₩52,355 | ₩51,604 | ₩52,127 | +0.28% | 43.3만 |
|---|
| 2026.09.17 | ₩51,256 | ₩51,872 | ₩50,706 | ₩51,711 | +0.89% | 50만 |
|---|
| 2026.09.16 | ₩51,725 | ₩51,993 | ₩50,907 | ₩50,988 | -1.42% | 14만 |
|---|
| 2026.09.15 | ₩51,135 | ₩52,328 | ₩51,055 | ₩51,564 | +0.84% | 45.6만 |
|---|
| 2026.09.14 | ₩51,216 | ₩51,859 | ₩51,001 | ₩51,497 | +0.55% | 38.1만 |
|---|
| 2026.09.11 | ₩50,653 | ₩51,778 | ₩50,653 | ₩51,577 | +1.83% | 20.5만 |
|---|
| 2026.09.10 | ₩51,189 | ₩51,979 | ₩50,358 | ₩50,693 | -0.97% | 45.1만 |
|---|
| 2026.09.09 | ₩50,934 | ₩51,256 | ₩50,010 | ₩50,720 | -0.42% | 38만 |
|---|
| 2026.09.08 | ₩52,207 | ₩52,207 | ₩50,948 | ₩51,015 | -2.28% | 25.7만 |
|---|
| 2026.09.04 | ₩52,757 | ₩52,797 | ₩52,194 | ₩52,234 | -0.99% | 18.6만 |
|---|
| 2026.09.03 | ₩52,462 | ₩52,797 | ₩52,395 | ₩52,596 | +0.26% | 23.1만 |
|---|
| 2026.09.02 | ₩52,395 | ₩52,931 | ₩52,060 | ₩52,542 | +0.28% | 16.6만 |
|---|
| 2026.09.01 | ₩52,783 | ₩52,783 | ₩52,261 | ₩52,301 | -0.91% | 18.2만 |
|---|
| 2026.08.31 | ₩52,797 | ₩52,904 | ₩52,355 | ₩52,797 | 0.00% | 14.3만 |
|---|
| 2026.08.28 | ₩53,185 | ₩53,386 | ₩52,274 | ₩52,810 | -0.71% | 27.7만 |
|---|
| 2026.08.27 | ₩52,355 | ₩53,413 | ₩52,355 | ₩52,797 | +0.84% | 44.6만 |
|---|
| 2026.08.26 | ₩52,931 | ₩52,944 | ₩52,274 | ₩52,435 | -0.94% | 25.2만 |
|---|
| 2026.08.25 | ₩53,266 | ₩53,266 | ₩52,395 | ₩52,757 | -0.96% | 32.7만 |
|---|
| 2026.08.24 | ₩53,587 | ₩53,587 | ₩52,395 | ₩52,931 | -1.23% | 24.1만 |
|---|
| 2026.08.21 | ₩52,998 | ₩53,601 | ₩52,797 | ₩53,172 | +0.33% | 34.1만 |
|---|
| 2026.08.20 | ₩53,199 | ₩53,413 | ₩52,623 | ₩52,958 | -0.45% | 23.4만 |
|---|
| 2026.08.19 | ₩52,408 | ₩53,279 | ₩52,408 | ₩53,159 | +1.43% | 20.2만 |
|---|
| 2026.08.18 | ₩52,931 | ₩53,601 | ₩52,462 | ₩52,462 | -0.89% | 33.2만 |
|---|
| 2026.08.17 | ₩54,298 | ₩54,338 | ₩52,770 | ₩53,226 | -1.97% | 51.4만 |
|---|
| 2026.08.14 | ₩54,204 | ₩54,807 | ₩53,882 | ₩53,949 | -0.47% | 71.4만 |
|---|
| 2026.08.13 | ₩53,065 | ₩53,949 | ₩52,556 | ₩53,842 | +1.46% | 55.1만 |
|---|
| 2026.08.12 | ₩52,422 | ₩52,743 | ₩51,926 | ₩52,395 | -0.05% | 25.6만 |
|---|
| 2026.08.11 | ₩52,569 | ₩52,569 | ₩51,926 | ₩52,435 | -0.25% | 19.1만 |
|---|
| 2026.08.10 | ₩52,850 | ₩52,984 | ₩52,006 | ₩52,408 | -0.84% | 25.5만 |
|---|
| 2026.08.07 | ₩51,122 | ₩52,663 | ₩50,961 | ₩52,596 | +2.88% | 70.7만 |
|---|
| 2026.08.06 | ₩50,733 | ₩51,082 | ₩50,546 | ₩50,693 | -0.08% | 30.5만 |
|---|
| 2026.08.05 | ₩51,108 | ₩51,524 | ₩50,639 | ₩51,001 | -0.21% | 23.8만 |
|---|
| 2026.08.04 | ₩51,457 | ₩51,524 | ₩50,706 | ₩51,336 | -0.23% | 40.9만 |
|---|
| 2026.08.03 | ₩50,519 | ₩51,443 | ₩50,318 | ₩51,336 | +1.62% | 68.1만 |
|---|
| 2026.07.31 | ₩49,514 | ₩50,251 | ₩49,232 | ₩50,251 | +1.49% | 51.3만 |
|---|
| 2026.07.30 | ₩48,978 | ₩49,420 | ₩48,616 | ₩49,192 | +0.44% | 43.7만 |
|---|
| 2026.07.29 | ₩48,442 | ₩48,911 | ₩47,852 | ₩48,040 | -0.83% | 38.8만 |
|---|
| 2026.07.28 | ₩49,179 | ₩49,514 | ₩48,576 | ₩48,710 | -0.95% | 34.2만 |
|---|
| 2026.07.27 | ₩49,045 | ₩49,701 | ₩49,018 | ₩49,246 | +0.41% | 23.9만 |
|---|
| 2026.07.24 | ₩48,375 | ₩49,232 | ₩48,107 | ₩48,897 | +1.08% | 48.8만 |
|---|
| 2026.07.23 | ₩49,139 | ₩49,246 | ₩48,509 | ₩48,750 | -0.79% | 21.4만 |
|---|
| 2026.07.22 | ₩50,572 | ₩50,572 | ₩49,125 | ₩49,313 | -2.49% | 27.9만 |
|---|
| 2026.07.21 | ₩49,581 | ₩49,581 | ₩49,058 | ₩49,407 | -0.35% | 31만 |
|---|
| 2026.07.20 | ₩49,782 | ₩49,876 | ₩48,938 | ₩49,246 | -1.08% | 32.3만 |
|---|
| 2026.07.17 | ₩50,586 | ₩50,706 | ₩49,366 | ₩49,608 | -1.93% | 42.3만 |
|---|
| 2026.07.16 | ₩51,430 | ₩51,698 | ₩50,827 | ₩51,122 | -0.60% | 21.1만 |
|---|
| 2026.07.15 | ₩50,023 | ₩51,859 | ₩49,621 | ₩51,283 | +2.52% | 41.7만 |
|---|
| 2026.07.14 | ₩49,715 | ₩50,345 | ₩49,460 | ₩49,969 | +0.51% | 36.2만 |
|---|
| 2026.07.13 | ₩50,733 | ₩51,229 | ₩49,916 | ₩50,170 | -1.11% | 23.5만 |
|---|
| 2026.07.10 | ₩50,921 | ₩51,564 | ₩50,559 | ₩50,733 | -0.37% | 49.4만 |
|---|
| 2026.07.09 | ₩50,117 | ₩50,961 | ₩49,996 | ₩50,720 | +1.20% | 106만 |
|---|
| 2026.07.08 | ₩50,063 | ₩51,108 | ₩49,675 | ₩49,969 | -0.19% | 26.4만 |
|---|
| 2026.07.07 | ₩51,216 | ₩51,256 | ₩50,559 | ₩50,706 | -0.99% | 30.4만 |
|---|
| 2026.07.06 | ₩50,921 | ₩51,899 | ₩50,653 | ₩51,001 | +0.16% | 27.2만 |
|---|
| 2026.07.02 | ₩52,448 | ₩52,703 | ₩50,492 | ₩50,787 | -3.17% | 27.9만 |
|---|
| 2026.07.01 | ₩50,331 | ₩52,891 | ₩50,278 | ₩52,100 | +3.51% | 60.2만 |
|---|
| 2026.06.30 | ₩50,304 | ₩50,787 | ₩49,299 | ₩50,090 | -0.43% | 62.3만 |
|---|
| 2026.06.29 | ₩49,983 | ₩50,653 | ₩49,594 | ₩49,916 | -0.13% | 48.6만 |
|---|
| 2026.06.26 | ₩49,581 | ₩50,532 | ₩49,219 | ₩49,514 | -0.14% | 65.2만 |
|---|
| 2026.06.25 | ₩50,197 | ₩50,519 | ₩49,313 | ₩49,742 | -0.91% | 67.2만 |
|---|
| 2026.06.24 | ₩50,693 | ₩50,720 | ₩50,157 | ₩50,572 | -0.24% | 41.4만 |
|---|
| 2026.06.23 | ₩51,685 | ₩51,685 | ₩50,653 | ₩50,787 | -1.74% | 31.9만 |
|---|
| 2026.06.22 | ₩53,118 | ₩53,279 | ₩51,537 | ₩51,685 | -2.70% | 35.4만 |
|---|
| 2026.06.18 | ₩52,730 | ₩53,654 | ₩52,529 | ₩53,319 | +1.12% | 48.9만 |
|---|
| 2026.06.17 | ₩53,802 | ₩53,896 | ₩52,408 | ₩52,810 | -1.84% | 49.3만 |
|---|
| 2026.06.16 | ₩53,614 | ₩53,802 | ₩53,319 | ₩53,695 | +0.15% | 68.7만 |
|---|
| 2026.06.15 | ₩51,484 | ₩53,587 | ₩50,934 | ₩53,078 | +3.10% | 153만 |
|---|
| 2026.06.12 | ₩50,251 | ₩51,323 | ₩50,237 | ₩50,760 | +1.01% | 48.5만 |
|---|
| 2026.06.11 | ₩50,251 | ₩50,653 | ₩49,782 | ₩49,929 | -0.64% | 39.9만 |
|---|
| 2026.06.10 | ₩50,854 | ₩51,336 | ₩50,117 | ₩50,787 | -0.13% | 46.6만 |
|---|
| 2026.06.09 | ₩50,921 | ₩51,256 | ₩50,358 | ₩50,907 | -0.03% | 51.7만 |
|---|
| 2026.06.08 | ₩51,778 | ₩51,819 | ₩50,103 | ₩50,706 | -2.07% | 42.2만 |
|---|
| 2026.06.05 | ₩51,939 | ₩52,582 | ₩50,934 | ₩51,149 | -1.52% | 42.9만 |
|---|
| 2026.06.04 | ₩52,261 | ₩52,797 | ₩51,189 | ₩51,939 | -0.62% | 51.3만 |
|---|
| 2026.06.03 | ₩52,140 | ₩52,395 | ₩51,122 | ₩51,229 | -1.75% | 55.1만 |
|---|
| 2026.06.02 | ₩52,663 | ₩53,132 | ₩51,738 | ₩52,127 | -1.02% | 86.8만 |
|---|
| 2026.06.01 | ₩53,735 | ₩53,748 | ₩52,596 | ₩52,797 | -1.75% | 65.8만 |
|---|
| 2026.05.29 | ₩53,936 | ₩54,070 | ₩53,748 | ₩53,775 | -0.30% | 30.5만 |
|---|
| 2026.05.28 | ₩54,485 | ₩54,512 | ₩53,869 | ₩53,896 | -1.08% | 45만 |
|---|
| 2026.05.27 | ₩54,204 | ₩54,217 | ₩54,003 | ₩54,137 | -0.12% | 38.3만 |
|---|
| 2026.05.26 | ₩55,343 | ₩55,530 | ₩54,003 | ₩54,137 | -2.18% | 82.5만 |
|---|
| 2026.05.22 | ₩55,678 | ₩55,879 | ₩55,102 | ₩55,343 | -0.60% | 36.7만 |
|---|
| 2026.05.21 | ₩56,415 | ₩56,415 | ₩55,544 | ₩55,745 | -1.19% | 30.2만 |
|---|
| 2026.05.20 | ₩55,276 | ₩56,415 | ₩54,941 | ₩56,348 | +1.94% | 25.3만 |
|---|
| 2026.05.19 | ₩55,986 | ₩56,053 | ₩54,941 | ₩54,941 | -1.87% | 18.5만 |
|---|
| 2026.05.18 | ₩55,611 | ₩56,013 | ₩55,209 | ₩55,222 | -0.70% | 31.7만 |
|---|
| 2026.05.15 | ₩55,611 | ₩56,147 | ₩55,343 | ₩55,437 | -0.31% | 56.3만 |
|---|
| 2026.05.14 | ₩56,616 | ₩56,844 | ₩55,758 | ₩55,852 | -1.35% | 41.5만 |
|---|
| 2026.05.13 | ₩54,338 | ₩56,777 | ₩54,311 | ₩56,602 | +4.17% | 122만 |
|---|
| 2026.05.12 | ₩54,954 | ₩55,597 | ₩54,271 | ₩54,606 | -0.63% | 96.4만 |
|---|
| 2026.05.11 | ₩56,348 | ₩56,522 | ₩54,927 | ₩55,115 | -2.19% | 132.8만 |
|---|
| 2026.05.08 | ₩57,071 | ₩57,353 | ₩56,147 | ₩56,174 | -1.57% | 105.5만 |
|---|
| 2026.05.07 | ₩57,473 | ₩57,473 | ₩56,509 | ₩56,723 | -1.31% | 70.9만 |
|---|
| 2026.05.06 | ₩57,956 | ₩58,023 | ₩56,857 | ₩57,339 | -1.06% | 95.5만 |
|---|
| 2026.05.05 | ₩56,978 | ₩58,090 | ₩56,978 | ₩57,594 | +1.08% | 129.3만 |
|---|
| 2026.05.04 | ₩58,612 | ₩58,612 | ₩56,013 | ₩56,964 | -2.81% | 235.7만 |
|---|
| 2026.05.01 | ₩58,961 | ₩58,961 | ₩57,085 | ₩57,353 | -2.73% | 195.1만 |
|---|
| 2026.04.30 | ₩56,924 | ₩58,867 | ₩56,281 | ₩57,232 | +0.54% | 455.4만 |
|---|
| 2026.04.29 | ₩56,281 | ₩57,232 | ₩54,043 | ₩54,807 | -2.62% | 910.4만 |
|---|