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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩43,497 | ₩44,750 | ₩43,149 | ₩43,993 | +1.14% | 385.5만 |
| 2026.09.28–2026.10.02 | ₩42,398 | ₩44,006 | ₩41,614 | ₩43,564 | +2.75% | 456.7만 |
| 2026.09.21–2026.09.25 | ₩43,644 | ₩44,221 | ₩41,621 | ₩42,519 | -2.58% | 341.9만 |
| 2026.09.14–2026.09.18 | ₩43,631 | ₩44,247 | ₩42,559 | ₩43,644 | +0.03% | 499.1만 |
| 2026.09.08–2026.09.11 | ₩43,698 | ₩44,087 | ₩42,331 | ₩43,041 | -1.50% | 207.8만 |
| 2026.08.31–2026.09.04 | ₩44,060 | ₩44,582 | ₩42,764 | ₩43,658 | -0.91% | 389.5만 |
| 2026.08.24–2026.08.28 | ₩45,815 | ₩46,056 | ₩44,127 | ₩44,274 | -3.36% | 433.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,914 |
| ₩44,904 |
| ₩45,842 |
| +1.51% |
| 282.4만 |
| 2026.08.10–2026.08.14 | ₩45,601 | ₩46,231 | ₩44,683 | ₩45,762 | +0.35% | 290.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩45,239 | ₩47,490 | ₩44,180 | ₩45,976 | +1.63% | 339.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩46,633 | ₩48,134 | ₩44,180 | ₩44,944 | -3.62% | 348.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,467 | ₩46,861 | ₩44,690 | ₩46,552 | +2.39% | 416만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,979 | ₩48,000 | ₩43,551 | ₩45,949 | +4.48% | 454.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,797 | ₩44,864 | ₩42,894 | ₩44,207 | -1.32% | 251.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩44,716 | ₩45,360 | ₩42,948 | ₩45,118 | +0.90% | 319.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩43,752 | ₩44,891 | ₩43,269 | ₩44,810 | +2.42% | 421.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,403 | ₩44,006 | ₩42,217 | ₩43,792 | +0.90% | 238.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩41,567 | ₩44,743 | ₩41,400 | ₩43,202 | +3.93% | 339.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩41,407 | ₩41,835 | ₩40,469 | ₩41,420 | +0.03% | 348만 |
|---|
| 2026.05.26–2026.05.29 | ₩41,581 | ₩43,001 | ₩41,246 | ₩41,876 | +0.71% | 325.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩39,758 | ₩41,561 | ₩39,410 | ₩41,514 | +4.42% | 289.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩43,671 | ₩44,060 | ₩39,423 | ₩39,718 | -9.05% | 282.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,541 | ₩45,547 | ₩40,214 | ₩43,631 | +5.03% | 400.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩43,135 | ₩43,939 | ₩41,554 | ₩41,996 | -2.64% | 325.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩44,154 | ₩45,025 | ₩42,304 | ₩43,497 | -1.49% | 272.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩42,626 | ₩44,542 | ₩41,882 | ₩44,475 | +4.34% | 344.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩41,179 | ₩43,316 | ₩40,060 | ₩42,854 | +4.07% | 246.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,911 | ₩41,571 | ₩39,417 | ₩41,393 | +1.18% | 378.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩41,701 | ₩42,653 | ₩39,644 | ₩40,214 | -3.57% | 365.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,966 | ₩45,065 | ₩40,361 | ₩40,616 | -7.62% | 1149.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,969 | ₩43,892 | ₩41,206 | ₩42,546 | +1.37% | 506.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩44,140 | ₩46,043 | ₩42,358 | ₩42,626 | -3.43% | 459.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩46,633 | ₩47,531 | ₩43,008 | ₩44,690 | -4.17% | 768.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,301 | ₩46,861 | ₩43,986 | ₩46,700 | +5.41% | 269만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,666 | ₩44,797 | ₩42,345 | ₩44,020 | +3.17% | 232.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,594 | ₩44,328 | ₩41,541 | ₩42,961 | +3.29% | 372.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩43,189 | ₩43,189 | ₩41,420 | ₩42,130 | -2.45% | 301.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,408 | ₩44,703 | ₩42,639 | ₩42,773 | -3.68% | 357.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,948 | ₩45,420 | ₩42,345 | ₩45,078 | +4.96% | 258.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,420 | ₩43,363 | ₩40,589 | ₩43,175 | +4.24% | 553.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩42,304 | ₩42,881 | ₩41,005 | ₩41,219 | -2.57% | 170.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,969 | ₩42,827 | ₩41,795 | ₩42,237 | +0.64% | 163.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩44,368 | ₩44,824 | ₩41,621 | ₩42,050 | -5.23% | 588.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,221 | ₩45,226 | ₩43,202 | ₩43,872 | -0.79% | 384.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩43,242 | ₩44,743 | ₩42,988 | ₩44,100 | +1.98% | 343.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,326 | ₩44,314 | ₩41,219 | ₩43,792 | +5.97% | 424.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩43,778 | ₩44,770 | ₩40,428 | ₩41,809 | -4.50% | 380.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩45,520 | ₩45,976 | ₩42,211 | ₩43,832 | -3.71% | 315.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩45,520 | ₩47,276 | ₩44,542 | ₩45,762 | +0.53% | 378.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩50,814 | ₩50,881 | ₩45,909 | ₩46,030 | -9.41% | 432.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩48,817 | ₩51,845 | ₩48,566 | ₩50,747 | +3.95% | 307.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩46,847 | ₩49,447 | ₩46,566 | ₩49,139 | +4.89% | 348.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩47,236 | ₩47,912 | ₩46,479 | ₩46,780 | -0.96% | 79.8만 |
|---|