시장 데이터를 불러오는 중
전체 종목
SmartStop Self Storage REIT Inc 과거 주가
SmartStop Self Storage REIT, Inc. Common Stock · SMA · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SmartStop Self Storage REIT, Inc. Common Stock · SMA · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.06–2026.10.09 | ₩44,084 | ₩44,426 | ₩43,896 | ₩44,044 | -0.09% | 38.4만 |
| 2026.09.30–2026.10.02 | — | — | — | ₩43,614 | — | — |
| 2026.09.25–2026.09.25 | — | — | — | ₩42,568 | — | — |
| 2026.08.31–2026.09.04 | ₩44,111 | ₩44,634 | ₩42,814 | ₩43,708 | -0.91% | 389.5만 |
| 2026.08.24–2026.08.28 | ₩45,868 | ₩46,110 | ₩44,178 | ₩44,325 | -3.36% | 433.9만 |
| 2026.08.17–2026.08.21 | ₩45,211 | ₩46,968 | ₩44,956 | ₩45,895 | +1.51% | 282.4만 |
| 2026.08.10–2026.08.14 | ₩45,654 | ₩46,284 | ₩44,735 | ₩45,815 | +0.35% | 290.3만 |
| 2026.08.03–2026.08.07 | ₩45,291 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,545 |
| ₩44,232 |
| ₩46,029 |
| +1.63% |
| 339.1만 |
| 2026.07.27–2026.07.31 | ₩46,687 | ₩48,189 | ₩44,232 | ₩44,996 | -3.62% | 348.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,519 | ₩46,915 | ₩44,741 | ₩46,606 | +2.39% | 416만 |
|---|
| 2026.07.13–2026.07.17 | ₩44,030 | ₩48,055 | ₩43,601 | ₩46,002 | +4.48% | 454.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,849 | ₩44,916 | ₩42,944 | ₩44,258 | -1.32% | 251.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩44,768 | ₩45,412 | ₩42,997 | ₩45,171 | +0.90% | 319.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩43,802 | ₩44,943 | ₩43,319 | ₩44,862 | +2.42% | 421.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,453 | ₩44,057 | ₩42,266 | ₩43,843 | +0.90% | 238.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩41,616 | ₩44,795 | ₩41,448 | ₩43,252 | +3.93% | 339.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩41,455 | ₩41,884 | ₩40,515 | ₩41,468 | +0.03% | 348만 |
|---|
| 2026.05.26–2026.05.29 | ₩41,629 | ₩43,051 | ₩41,294 | ₩41,924 | +0.71% | 325.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩39,804 | ₩41,609 | ₩39,456 | ₩41,562 | +4.42% | 289.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩43,722 | ₩44,111 | ₩39,469 | ₩39,764 | -9.05% | 282.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,589 | ₩45,600 | ₩40,261 | ₩43,682 | +5.03% | 400.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩43,185 | ₩43,990 | ₩41,602 | ₩42,045 | -2.64% | 325.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩44,205 | ₩45,077 | ₩42,353 | ₩43,547 | -1.49% | 272.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩42,675 | ₩44,594 | ₩41,931 | ₩44,527 | +4.34% | 344.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩41,226 | ₩43,366 | ₩40,106 | ₩42,903 | +4.07% | 246.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,958 | ₩41,620 | ₩39,462 | ₩41,441 | +1.18% | 378.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩41,750 | ₩42,702 | ₩39,690 | ₩40,261 | -3.57% | 365.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,017 | ₩45,117 | ₩40,408 | ₩40,663 | -7.62% | 1149.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,018 | ₩43,943 | ₩41,253 | ₩42,595 | +1.37% | 506.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩44,191 | ₩46,096 | ₩42,407 | ₩42,675 | -3.43% | 459.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩46,687 | ₩47,585 | ₩43,058 | ₩44,741 | -4.17% | 768.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,352 | ₩46,915 | ₩44,037 | ₩46,754 | +5.41% | 269만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,716 | ₩44,849 | ₩42,394 | ₩44,071 | +3.17% | 232.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,642 | ₩44,379 | ₩41,589 | ₩43,011 | +3.29% | 372.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩43,239 | ₩43,239 | ₩41,468 | ₩42,179 | -2.45% | 301.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,460 | ₩44,755 | ₩42,689 | ₩42,823 | -3.68% | 357.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,997 | ₩45,473 | ₩42,394 | ₩45,130 | +4.96% | 258.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,468 | ₩43,413 | ₩40,636 | ₩43,225 | +4.24% | 553.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩42,353 | ₩42,930 | ₩41,052 | ₩41,267 | -2.57% | 170.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩42,018 | ₩42,877 | ₩41,844 | ₩42,286 | +0.64% | 163.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩44,419 | ₩44,876 | ₩41,669 | ₩42,098 | -5.23% | 588.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,272 | ₩45,278 | ₩43,252 | ₩43,923 | -0.79% | 384.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩43,292 | ₩44,795 | ₩43,038 | ₩44,151 | +1.98% | 343.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,374 | ₩44,366 | ₩41,267 | ₩43,843 | +5.97% | 424.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩43,829 | ₩44,822 | ₩40,475 | ₩41,857 | -4.50% | 380.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩45,573 | ₩46,029 | ₩42,259 | ₩43,883 | -3.71% | 315.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩45,573 | ₩47,331 | ₩44,594 | ₩45,815 | +0.53% | 378.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩50,872 | ₩50,939 | ₩45,962 | ₩46,083 | -9.41% | 432.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩48,873 | ₩51,905 | ₩48,623 | ₩50,805 | +3.95% | 307.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩46,901 | ₩49,504 | ₩46,620 | ₩49,195 | +4.89% | 348.5만 |
|---|
| 2025.10.06–2025.10.10 | ₩48,283 | ₩48,317 | ₩45,949 | ₩46,834 | -3.00% | 466.7만 |
|---|
| 2025.09.29–2025.10.03 | ₩49,397 | ₩51,624 | ₩46,821 | ₩48,216 | -2.39% | 619.1만 |
|---|
| 2025.09.22–2025.09.26 | ₩49,370 | ₩50,711 | ₩48,297 | ₩49,504 | +0.27% | 150.1만 |
|---|
| 2025.09.15–2025.09.19 | ₩52,496 | ₩53,354 | ₩49,611 | ₩49,705 | -5.32% | 342.3만 |
|---|
| 2025.09.08–2025.09.12 | ₩50,027 | ₩52,522 | ₩49,370 | ₩52,308 | +4.56% | 151.8만 |
|---|
| 2025.09.02–2025.09.05 | ₩48,458 | ₩50,617 | ₩47,760 | ₩50,094 | +3.38% | 148.9만 |
|---|
| 2025.08.29–2025.08.29 | ₩49,423 | ₩49,987 | ₩48,458 | ₩48,820 | -1.22% | 45.7만 |
|---|