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 | ₩44,062 | ₩44,404 | ₩43,874 | ₩44,022 | -0.09% | 38.4만 |
| 2026.09.30–2026.10.02 | — | — | — | ₩43,593 | — | — |
| 2026.09.25–2026.09.25 | — | — | — | ₩42,547 | — | — |
| 2026.08.31–2026.09.04 | ₩44,089 | ₩44,612 | ₩42,792 | ₩43,687 | -0.91% | 389.5만 |
| 2026.08.24–2026.08.28 | ₩45,845 | ₩46,087 | ₩44,156 | ₩44,303 | -3.36% | 433.9만 |
| 2026.08.17–2026.08.21 | ₩45,188 | ₩46,945 | ₩44,934 | ₩45,872 | +1.51% | 282.4만 |
| 2026.08.10–2026.08.14 | ₩45,631 | ₩46,261 | ₩44,712 | ₩45,792 | +0.35% | 290.3만 |
| 2026.08.03–2026.08.07 | ₩45,269 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,521 |
| ₩44,209 |
| ₩46,006 |
| +1.63% |
| 339.1만 |
| 2026.07.27–2026.07.31 | ₩46,663 | ₩48,165 | ₩44,209 | ₩44,974 | -3.62% | 348.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,497 | ₩46,891 | ₩44,719 | ₩46,583 | +2.39% | 416만 |
|---|
| 2026.07.13–2026.07.17 | ₩44,008 | ₩48,031 | ₩43,579 | ₩45,979 | +4.48% | 454.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,826 | ₩44,893 | ₩42,922 | ₩44,236 | -1.32% | 251.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩44,746 | ₩45,389 | ₩42,976 | ₩45,148 | +0.90% | 319.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩43,780 | ₩44,920 | ₩43,298 | ₩44,840 | +2.42% | 421.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,432 | ₩44,035 | ₩42,245 | ₩43,821 | +0.90% | 238.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩41,595 | ₩44,773 | ₩41,427 | ₩43,231 | +3.93% | 339.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩41,434 | ₩41,863 | ₩40,495 | ₩41,447 | +0.03% | 348만 |
|---|
| 2026.05.26–2026.05.29 | ₩41,608 | ₩43,029 | ₩41,273 | ₩41,903 | +0.71% | 325.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩39,785 | ₩41,588 | ₩39,436 | ₩41,541 | +4.42% | 289.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩43,700 | ₩44,089 | ₩39,449 | ₩39,744 | -9.05% | 282.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,568 | ₩45,577 | ₩40,240 | ₩43,660 | +5.03% | 400.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩43,164 | ₩43,968 | ₩41,581 | ₩42,024 | -2.64% | 325.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩44,183 | ₩45,054 | ₩42,332 | ₩43,526 | -1.49% | 272.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩42,654 | ₩44,572 | ₩41,910 | ₩44,504 | +4.34% | 344.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩41,206 | ₩43,345 | ₩40,086 | ₩42,882 | +4.07% | 246.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,938 | ₩41,599 | ₩39,443 | ₩41,420 | +1.18% | 378.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩41,729 | ₩42,681 | ₩39,671 | ₩40,240 | -3.57% | 365.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,995 | ₩45,094 | ₩40,388 | ₩40,643 | -7.62% | 1149.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,997 | ₩43,921 | ₩41,233 | ₩42,574 | +1.37% | 506.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩44,169 | ₩46,073 | ₩42,386 | ₩42,654 | -3.43% | 459.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩46,663 | ₩47,562 | ₩43,036 | ₩44,719 | -4.17% | 768.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,330 | ₩46,891 | ₩44,015 | ₩46,730 | +5.41% | 269만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,694 | ₩44,826 | ₩42,372 | ₩44,049 | +3.17% | 232.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,622 | ₩44,357 | ₩41,568 | ₩42,989 | +3.29% | 372.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩43,217 | ₩43,217 | ₩41,447 | ₩42,158 | -2.45% | 301.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,437 | ₩44,732 | ₩42,667 | ₩42,802 | -3.68% | 357.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,976 | ₩45,450 | ₩42,372 | ₩45,108 | +4.96% | 258.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,447 | ₩43,392 | ₩40,616 | ₩43,204 | +4.24% | 553.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩42,332 | ₩42,909 | ₩41,032 | ₩41,246 | -2.57% | 170.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,997 | ₩42,855 | ₩41,823 | ₩42,265 | +0.64% | 163.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩44,397 | ₩44,853 | ₩41,648 | ₩42,077 | -5.23% | 588.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,250 | ₩45,255 | ₩43,231 | ₩43,901 | -0.79% | 384.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩43,271 | ₩44,773 | ₩43,016 | ₩44,129 | +1.98% | 343.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,353 | ₩44,344 | ₩41,246 | ₩43,821 | +5.97% | 424.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩43,807 | ₩44,799 | ₩40,455 | ₩41,836 | -4.50% | 380.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩45,550 | ₩46,006 | ₩42,238 | ₩43,861 | -3.71% | 315.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩45,550 | ₩47,307 | ₩44,572 | ₩45,792 | +0.53% | 378.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩50,847 | ₩50,914 | ₩45,939 | ₩46,060 | -9.41% | 432.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩48,849 | ₩51,879 | ₩48,598 | ₩50,780 | +3.95% | 307.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩46,878 | ₩49,479 | ₩46,596 | ₩49,171 | +4.89% | 348.5만 |
|---|
| 2025.10.06–2025.10.10 | ₩48,259 | ₩48,293 | ₩45,926 | ₩46,811 | -3.00% | 466.7만 |
|---|
| 2025.09.29–2025.10.03 | ₩49,372 | ₩51,598 | ₩46,797 | ₩48,192 | -2.39% | 619.1만 |
|---|
| 2025.09.22–2025.09.26 | ₩49,345 | ₩50,686 | ₩48,272 | ₩49,479 | +0.27% | 150.1만 |
|---|
| 2025.09.15–2025.09.19 | ₩52,469 | ₩53,328 | ₩49,586 | ₩49,680 | -5.32% | 342.3만 |
|---|
| 2025.09.08–2025.09.12 | ₩50,002 | ₩52,496 | ₩49,345 | ₩52,282 | +4.56% | 151.8만 |
|---|
| 2025.09.02–2025.09.05 | ₩48,433 | ₩50,592 | ₩47,736 | ₩50,069 | +3.38% | 148.9만 |
|---|
| 2025.08.29–2025.08.29 | ₩49,399 | ₩49,962 | ₩48,433 | ₩48,795 | -1.22% | 45.7만 |
|---|