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 | ₩50,174 | ₩50,697 | ₩50,107 | ₩50,657 | +0.96% | 17.7만 |
| 2026.10.08 | ₩49,986 | ₩50,509 | ₩49,905 | ₩49,972 | -0.03% | 15.4만 |
| 2026.10.07 | ₩50,335 | ₩50,563 | ₩49,771 | ₩50,200 | -0.27% | 27.4만 |
| 2026.10.06 | ₩50,308 | ₩51,381 | ₩50,308 | ₩50,630 | +0.64% | 39.2만 |
| 2026.10.05 | ₩50,039 | ₩50,670 | ₩49,717 | ₩50,107 | +0.13% | 35.9만 |
| 2026.10.02 | ₩49,691 | ₩50,979 | ₩49,583 | ₩49,825 | +0.27% | 27.5만 |
| 2026.10.01 | ₩49,905 | ₩50,227 | ₩49,261 | ₩49,369 | -1.08% | 18.5만 |
| 2026.09.30 | ₩49,932 | ₩49,999 | ₩49,315 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,771 |
| -0.32% |
| 21.3만 |
| 2026.09.29 | ₩49,087 | ₩49,530 | ₩48,899 | ₩49,154 | +0.14% | 34.3만 |
|---|
| 2026.09.28 | ₩50,737 | ₩50,737 | ₩49,396 | ₩49,503 | -2.43% | 39.6만 |
|---|
| 2026.09.25 | ₩50,979 | ₩51,247 | ₩50,509 | ₩50,589 | -0.76% | 22.3만 |
|---|
| 2026.09.24 | ₩51,663 | ₩51,663 | ₩50,589 | ₩50,589 | -2.08% | 31.9만 |
|---|
| 2026.09.23 | ₩52,642 | ₩52,682 | ₩51,716 | ₩51,716 | -1.76% | 23.5만 |
|---|
| 2026.09.22 | ₩52,991 | ₩53,246 | ₩52,575 | ₩52,575 | -0.78% | 25.7만 |
|---|
| 2026.09.21 | ₩52,293 | ₩53,259 | ₩52,172 | ₩53,098 | +1.54% | 39.4만 |
|---|
| 2026.09.18 | ₩52,038 | ₩52,414 | ₩51,663 | ₩52,186 | +0.28% | 43.3만 |
|---|
| 2026.09.17 | ₩51,314 | ₩51,931 | ₩50,764 | ₩51,770 | +0.89% | 50만 |
|---|
| 2026.09.16 | ₩51,783 | ₩52,052 | ₩50,965 | ₩51,046 | -1.42% | 14만 |
|---|
| 2026.09.15 | ₩51,193 | ₩52,387 | ₩51,113 | ₩51,622 | +0.84% | 45.6만 |
|---|
| 2026.09.14 | ₩51,274 | ₩51,918 | ₩51,059 | ₩51,555 | +0.55% | 38.1만 |
|---|
| 2026.09.11 | ₩50,710 | ₩51,837 | ₩50,710 | ₩51,636 | +1.83% | 20.5만 |
|---|
| 2026.09.10 | ₩51,247 | ₩52,038 | ₩50,415 | ₩50,750 | -0.97% | 45.1만 |
|---|
| 2026.09.09 | ₩50,992 | ₩51,314 | ₩50,066 | ₩50,777 | -0.42% | 38만 |
|---|
| 2026.09.08 | ₩52,266 | ₩52,266 | ₩51,005 | ₩51,072 | -2.28% | 25.7만 |
|---|
| 2026.09.04 | ₩52,816 | ₩52,857 | ₩52,253 | ₩52,293 | -0.99% | 18.6만 |
|---|
| 2026.09.03 | ₩52,521 | ₩52,857 | ₩52,454 | ₩52,655 | +0.26% | 23.1만 |
|---|
| 2026.09.02 | ₩52,454 | ₩52,991 | ₩52,119 | ₩52,602 | +0.28% | 16.6만 |
|---|
| 2026.09.01 | ₩52,843 | ₩52,843 | ₩52,320 | ₩52,360 | -0.91% | 18.2만 |
|---|
| 2026.08.31 | ₩52,857 | ₩52,964 | ₩52,414 | ₩52,857 | 0.00% | 14.3만 |
|---|
| 2026.08.28 | ₩53,246 | ₩53,447 | ₩52,333 | ₩52,870 | -0.71% | 27.7만 |
|---|
| 2026.08.27 | ₩52,414 | ₩53,474 | ₩52,414 | ₩52,857 | +0.84% | 44.6만 |
|---|
| 2026.08.26 | ₩52,991 | ₩53,004 | ₩52,333 | ₩52,494 | -0.94% | 25.2만 |
|---|
| 2026.08.25 | ₩53,326 | ₩53,326 | ₩52,454 | ₩52,816 | -0.96% | 32.7만 |
|---|
| 2026.08.24 | ₩53,648 | ₩53,648 | ₩52,454 | ₩52,991 | -1.23% | 24.1만 |
|---|
| 2026.08.21 | ₩53,058 | ₩53,662 | ₩52,857 | ₩53,232 | +0.33% | 34.1만 |
|---|
| 2026.08.20 | ₩53,259 | ₩53,474 | ₩52,682 | ₩53,018 | -0.45% | 23.4만 |
|---|
| 2026.08.19 | ₩52,468 | ₩53,340 | ₩52,468 | ₩53,219 | +1.43% | 20.2만 |
|---|
| 2026.08.18 | ₩52,991 | ₩53,662 | ₩52,521 | ₩52,521 | -0.89% | 33.2만 |
|---|
| 2026.08.17 | ₩54,359 | ₩54,399 | ₩52,830 | ₩53,286 | -1.97% | 51.4만 |
|---|
| 2026.08.14 | ₩54,265 | ₩54,869 | ₩53,943 | ₩54,010 | -0.47% | 71.4만 |
|---|
| 2026.08.13 | ₩53,125 | ₩54,010 | ₩52,615 | ₩53,903 | +1.46% | 55.1만 |
|---|
| 2026.08.12 | ₩52,481 | ₩52,803 | ₩51,985 | ₩52,454 | -0.05% | 25.6만 |
|---|
| 2026.08.11 | ₩52,629 | ₩52,629 | ₩51,985 | ₩52,494 | -0.25% | 19.1만 |
|---|
| 2026.08.10 | ₩52,910 | ₩53,044 | ₩52,065 | ₩52,468 | -0.84% | 25.5만 |
|---|
| 2026.08.07 | ₩51,180 | ₩52,723 | ₩51,019 | ₩52,655 | +2.88% | 70.7만 |
|---|
| 2026.08.06 | ₩50,791 | ₩51,140 | ₩50,603 | ₩50,750 | -0.08% | 30.5만 |
|---|
| 2026.08.05 | ₩51,166 | ₩51,582 | ₩50,697 | ₩51,059 | -0.21% | 23.8만 |
|---|
| 2026.08.04 | ₩51,515 | ₩51,582 | ₩50,764 | ₩51,394 | -0.23% | 40.9만 |
|---|
| 2026.08.03 | ₩50,576 | ₩51,502 | ₩50,375 | ₩51,394 | +1.62% | 68.1만 |
|---|
| 2026.07.31 | ₩49,570 | ₩50,308 | ₩49,288 | ₩50,308 | +1.49% | 51.3만 |
|---|
| 2026.07.30 | ₩49,033 | ₩49,476 | ₩48,671 | ₩49,248 | +0.44% | 43.7만 |
|---|
| 2026.07.29 | ₩48,497 | ₩48,966 | ₩47,906 | ₩48,094 | -0.83% | 38.8만 |
|---|
| 2026.07.28 | ₩49,235 | ₩49,570 | ₩48,631 | ₩48,765 | -0.95% | 34.2만 |
|---|
| 2026.07.27 | ₩49,100 | ₩49,758 | ₩49,074 | ₩49,302 | +0.41% | 23.9만 |
|---|
| 2026.07.24 | ₩48,430 | ₩49,288 | ₩48,161 | ₩48,953 | +1.08% | 48.8만 |
|---|
| 2026.07.23 | ₩49,194 | ₩49,302 | ₩48,564 | ₩48,805 | -0.79% | 21.4만 |
|---|
| 2026.07.22 | ₩50,630 | ₩50,630 | ₩49,181 | ₩49,369 | -2.49% | 27.9만 |
|---|
| 2026.07.21 | ₩49,637 | ₩49,637 | ₩49,114 | ₩49,463 | -0.35% | 31만 |
|---|
| 2026.07.20 | ₩49,838 | ₩49,932 | ₩48,993 | ₩49,302 | -1.08% | 32.3만 |
|---|
| 2026.07.17 | ₩50,643 | ₩50,764 | ₩49,422 | ₩49,664 | -1.93% | 42.3만 |
|---|
| 2026.07.16 | ₩51,488 | ₩51,757 | ₩50,885 | ₩51,180 | -0.60% | 21.1만 |
|---|
| 2026.07.15 | ₩50,080 | ₩51,918 | ₩49,677 | ₩51,341 | +2.52% | 41.7만 |
|---|
| 2026.07.14 | ₩49,771 | ₩50,402 | ₩49,516 | ₩50,026 | +0.51% | 36.2만 |
|---|
| 2026.07.13 | ₩50,791 | ₩51,287 | ₩49,972 | ₩50,227 | -1.11% | 23.5만 |
|---|
| 2026.07.10 | ₩50,979 | ₩51,622 | ₩50,616 | ₩50,791 | -0.37% | 49.4만 |
|---|
| 2026.07.09 | ₩50,174 | ₩51,019 | ₩50,053 | ₩50,777 | +1.20% | 106만 |
|---|
| 2026.07.08 | ₩50,120 | ₩51,166 | ₩49,731 | ₩50,026 | -0.19% | 26.4만 |
|---|
| 2026.07.07 | ₩51,274 | ₩51,314 | ₩50,616 | ₩50,764 | -0.99% | 30.4만 |
|---|
| 2026.07.06 | ₩50,979 | ₩51,958 | ₩50,710 | ₩51,059 | +0.16% | 27.2만 |
|---|
| 2026.07.02 | ₩52,508 | ₩52,763 | ₩50,549 | ₩50,844 | -3.17% | 27.9만 |
|---|
| 2026.07.01 | ₩50,388 | ₩52,951 | ₩50,335 | ₩52,159 | +3.51% | 60.2만 |
|---|
| 2026.06.30 | ₩50,361 | ₩50,844 | ₩49,355 | ₩50,147 | -0.43% | 62.3만 |
|---|
| 2026.06.29 | ₩50,039 | ₩50,710 | ₩49,650 | ₩49,972 | -0.13% | 48.6만 |
|---|
| 2026.06.26 | ₩49,637 | ₩50,589 | ₩49,275 | ₩49,570 | -0.14% | 65.2만 |
|---|
| 2026.06.25 | ₩50,254 | ₩50,576 | ₩49,369 | ₩49,798 | -0.91% | 67.2만 |
|---|
| 2026.06.24 | ₩50,750 | ₩50,777 | ₩50,214 | ₩50,630 | -0.24% | 41.4만 |
|---|
| 2026.06.23 | ₩51,743 | ₩51,743 | ₩50,710 | ₩50,844 | -1.74% | 31.9만 |
|---|
| 2026.06.22 | ₩53,179 | ₩53,340 | ₩51,596 | ₩51,743 | -2.70% | 35.4만 |
|---|
| 2026.06.18 | ₩52,790 | ₩53,715 | ₩52,588 | ₩53,380 | +1.12% | 48.9만 |
|---|
| 2026.06.17 | ₩53,863 | ₩53,957 | ₩52,468 | ₩52,870 | -1.84% | 49.3만 |
|---|
| 2026.06.16 | ₩53,675 | ₩53,863 | ₩53,380 | ₩53,756 | +0.15% | 68.7만 |
|---|
| 2026.06.15 | ₩51,542 | ₩53,648 | ₩50,992 | ₩53,138 | +3.10% | 153만 |
|---|
| 2026.06.12 | ₩50,308 | ₩51,381 | ₩50,294 | ₩50,818 | +1.01% | 48.5만 |
|---|
| 2026.06.11 | ₩50,308 | ₩50,710 | ₩49,838 | ₩49,986 | -0.64% | 39.9만 |
|---|
| 2026.06.10 | ₩50,911 | ₩51,394 | ₩50,174 | ₩50,844 | -0.13% | 46.6만 |
|---|
| 2026.06.09 | ₩50,979 | ₩51,314 | ₩50,415 | ₩50,965 | -0.03% | 51.7만 |
|---|
| 2026.06.08 | ₩51,837 | ₩51,877 | ₩50,160 | ₩50,764 | -2.07% | 42.2만 |
|---|
| 2026.06.05 | ₩51,998 | ₩52,642 | ₩50,992 | ₩51,207 | -1.52% | 42.9만 |
|---|
| 2026.06.04 | ₩52,320 | ₩52,857 | ₩51,247 | ₩51,998 | -0.62% | 51.3만 |
|---|
| 2026.06.03 | ₩52,199 | ₩52,454 | ₩51,180 | ₩51,287 | -1.75% | 55.1만 |
|---|
| 2026.06.02 | ₩52,723 | ₩53,192 | ₩51,797 | ₩52,186 | -1.02% | 86.8만 |
|---|
| 2026.06.01 | ₩53,796 | ₩53,809 | ₩52,655 | ₩52,857 | -1.75% | 65.8만 |
|---|
| 2026.05.29 | ₩53,997 | ₩54,131 | ₩53,809 | ₩53,836 | -0.30% | 30.5만 |
|---|
| 2026.05.28 | ₩54,547 | ₩54,574 | ₩53,930 | ₩53,957 | -1.08% | 45만 |
|---|
| 2026.05.27 | ₩54,265 | ₩54,279 | ₩54,064 | ₩54,198 | -0.12% | 38.3만 |
|---|
| 2026.05.26 | ₩55,406 | ₩55,593 | ₩54,064 | ₩54,198 | -2.18% | 82.5만 |
|---|
| 2026.05.22 | ₩55,741 | ₩55,942 | ₩55,164 | ₩55,406 | -0.60% | 36.7만 |
|---|
| 2026.05.21 | ₩56,479 | ₩56,479 | ₩55,607 | ₩55,808 | -1.19% | 30.2만 |
|---|
| 2026.05.20 | ₩55,339 | ₩56,479 | ₩55,003 | ₩56,412 | +1.94% | 25.3만 |
|---|
| 2026.05.19 | ₩56,050 | ₩56,117 | ₩55,003 | ₩55,003 | -1.87% | 18.5만 |
|---|
| 2026.05.18 | ₩55,674 | ₩56,076 | ₩55,271 | ₩55,285 | -0.70% | 31.7만 |
|---|
| 2026.05.15 | ₩55,674 | ₩56,211 | ₩55,406 | ₩55,500 | -0.31% | 56.3만 |
|---|
| 2026.05.14 | ₩56,680 | ₩56,908 | ₩55,821 | ₩55,915 | -1.35% | 41.5만 |
|---|
| 2026.05.13 | ₩54,399 | ₩56,841 | ₩54,373 | ₩56,667 | +4.17% | 122만 |
|---|
| 2026.05.12 | ₩55,017 | ₩55,660 | ₩54,332 | ₩54,668 | -0.63% | 96.4만 |
|---|
| 2026.05.11 | ₩56,412 | ₩56,586 | ₩54,990 | ₩55,178 | -2.19% | 132.8만 |
|---|
| 2026.05.08 | ₩57,136 | ₩57,418 | ₩56,211 | ₩56,237 | -1.57% | 105.5만 |
|---|
| 2026.05.07 | ₩57,539 | ₩57,539 | ₩56,573 | ₩56,787 | -1.31% | 70.9만 |
|---|
| 2026.05.06 | ₩58,022 | ₩58,089 | ₩56,922 | ₩57,404 | -1.06% | 95.5만 |
|---|
| 2026.05.05 | ₩57,042 | ₩58,156 | ₩57,042 | ₩57,659 | +1.08% | 129.3만 |
|---|
| 2026.05.04 | ₩58,679 | ₩58,679 | ₩56,076 | ₩57,029 | -2.81% | 235.7만 |
|---|
| 2026.05.01 | ₩59,028 | ₩59,028 | ₩57,150 | ₩57,418 | -2.73% | 195.1만 |
|---|
| 2026.04.30 | ₩56,989 | ₩58,934 | ₩56,345 | ₩57,297 | +0.54% | 455.4만 |
|---|
| 2026.04.29 | ₩56,345 | ₩57,297 | ₩54,104 | ₩54,869 | -2.62% | 910.4만 |
|---|