Hot Features
프리미엄
Public Storage (PSA-G)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390800 | 21.62 | -0.08 | -0.37 | 21.78 | 21.78 | 21.53 | 23840 |
| 1741304400 | 21.7 | -0.17 | -0.78 | 21.81 | 21.9066 | 21.66 | 27627 |
| 1741218000 | 21.87 | -0.05 | -0.23 | 21.95 | 21.95 | 21.8 | 9461 |
| 1741131600 | 21.92 | -0.18 | -0.81 | 22.08 | 22.08 | 21.8 | 25035 |
| 1741045200 | 22.1 | 0 | 0.00 | 22.16 | 22.19 | 22.025 | 38058 |
| 1740786000 | 22.1 | 0 | 0.00 | 22.01 | 22.17 | 22.01 | 15530 |
| 1740699600 | 22.1 | -0.03 | -0.14 | 22.04 | 22.13 | 22.04 | 11490 |
| 1740613200 | 22.13 | -0.01 | -0.05 | 22.14 | 22.24 | 22.0501 | 12903 |
| 1740526800 | 22.14 | 0.33 | 1.51 | 22.01 | 22.14 | 21.9872 | 32353 |
| 1740440400 | 21.81 | -0.07 | -0.32 | 21.81 | 21.9699 | 21.7968 | 6888 |
| 1740181200 | 21.88 | 0 | 0.00 | 21.88 | 21.94 | 21.8113 | 4694 |
| 1740094800 | 21.88 | -0.02 | -0.09 | 21.83 | 22.0333 | 21.8212 | 3286 |
| 1740008400 | 21.9 | -0.12 | -0.54 | 21.97 | 22.05 | 21.8 | 7369 |
| 1739922000 | 22.02 | -0.14 | -0.63 | 22.16 | 22.2 | 22.0001 | 9336 |
| 1739576400 | 22.16 | 0.17 | 0.77 | 22.11 | 22.1853 | 22.0832 | 5829 |
| 1739490000 | 21.99 | 0.24 | 1.10 | 21.86 | 22.01 | 21.85 | 16480 |
| 1739403600 | 21.75 | -0.17 | -0.78 | 21.66 | 21.779 | 21.6 | 11909 |
| 1739317200 | 21.92 | 0.01 | 0.05 | 21.86 | 21.98 | 21.8065 | 13139 |
| 1739230800 | 21.91 | 0.16 | 0.74 | 21.82 | 21.98 | 21.75 | 20269 |
| 1738971600 | 21.75 | -0.11 | -0.50 | 21.8 | 21.81 | 21.67 | 9975 |
| 1738885200 | 21.86 | -0.04 | -0.18 | 21.9 | 21.97 | 21.75 | 15483 |
| 1738798800 | 21.9 | 0.26 | 1.20 | 21.73 | 21.9088 | 21.73 | 15016 |
| 1738712400 | 21.64 | 0.08 | 0.37 | 21.6 | 21.74 | 21.6 | 32950 |
| 1738626000 | 21.56 | -0.04 | -0.19 | 21.78 | 21.78 | 21.51 | 47581 |
| 1738366800 | 21.6 | -0.37 | -1.68 | 21.87 | 21.93 | 21.54 | 58696 |
| 1738280400 | 21.97 | -0.01 | -0.05 | 22 | 22.14 | 21.79 | 25374 |
| 1738194000 | 21.98 | -0.29 | -1.28 | 22.19 | 22.3497 | 21.9 | 18386 |
| 1738107600 | 22.265 | -0.14 | -0.60 | 22.31 | 22.35 | 22.18 | 21897 |
| 1738021200 | 22.4 | 0.34 | 1.54 | 21.99 | 22.48 | 21.99 | 35217 |
| 1737762000 | 22.0599 | -0.01 | -0.05 | 21.8 | 22.07 | 21.8 | 7944 |
| 1737675600 | 22.07 | 0 | 0.00 | 22.07 | 22.07 | 22.07 | 0 |
| 1737589200 | 22.07 | -0.15 | -0.68 | 22.29 | 22.29 | 22.039 | 9282 |
| 1737502800 | 22.22 | 0.25 | 1.14 | 22.05 | 22.26 | 21.99 | 32046 |
| 1737157200 | 21.97 | -0.16 | -0.72 | 22.13 | 22.1959 | 21.96 | 9371 |
| 1737070800 | 22.13 | 0.15 | 0.68 | 21.85 | 22.2 | 21.8346 | 33108 |
| 1736984400 | 21.98 | 0.55 | 2.57 | 21.7 | 22.01 | 21.6501 | 28725 |
| 1736898000 | 21.43 | 0.13 | 0.61 | 21.42 | 21.4699 | 21.3401 | 12373 |
| 1736811600 | 21.3 | -0.21 | -0.98 | 21.44 | 21.45 | 21.19 | 28748 |
| 1736552400 | 21.51 | -0.31 | -1.42 | 21.65 | 21.75 | 21.44 | 66628 |
| 1736379600 | 21.82 | 0.03 | 0.14 | 21.59 | 21.89 | 21.55 | 70298 |
| 1736293200 | 21.79 | -0.43 | -1.94 | 22.12 | 22.22 | 21.61 | 25250 |
| 1736206800 | 22.22 | -0.03 | -0.13 | 22.15 | 22.26 | 22.0001 | 20292 |
| 1735947600 | 22.25 | 0.18 | 0.82 | 22.11 | 22.28 | 22.03 | 13681 |
| 1735861200 | 22.07 | 0.4 | 1.85 | 21.89 | 22.07 | 21.77 | 30302 |
| 1735688400 | 21.67 | 0.18 | 0.84 | 21.42 | 21.73 | 21.37 | 154841 |
| 1735602000 | 21.49 | 0.08 | 0.37 | 21.4 | 21.55 | 21.2462 | 58446 |
| 1735342800 | 21.41 | -0.02 | -0.09 | 21.36 | 21.45 | 21.26 | 41294 |
| 1735256400 | 21.43 | -0.17 | -0.79 | 21.48 | 21.55 | 21.32 | 25027 |
| 1735077840 | 21.6 | -0.15 | -0.69 | 21.58 | 21.6 | 21.37 | 15848 |
| 1734997200 | 21.75 | -0.12 | -0.55 | 21.85 | 21.85 | 21.59 | 15702 |
| 1734738000 | 21.87 | 0.18 | 0.83 | 21.63 | 21.91 | 21.63 | 29520 |
| 1734651600 | 21.69 | -0.19 | -0.87 | 21.86 | 21.86 | 21.56 | 37435 |
| 1734565200 | 21.88 | -0.28 | -1.26 | 22.13 | 22.1899 | 21.6201 | 47508 |
| 1734478800 | 22.16 | 0.04 | 0.18 | 22.1 | 22.16 | 21.95 | 16795 |
| 1734392400 | 22.12 | -0.04 | -0.18 | 22.5 | 22.5 | 21.87 | 19562 |
| 1734133200 | 22.16 | -0.39 | -1.73 | 22.24 | 22.32 | 22.03 | 17472 |
| 1734046800 | 22.55 | -0.17 | -0.75 | 22.68 | 22.68 | 22.49 | 25798 |
| 1733960400 | 22.72 | -0.07 | -0.31 | 22.8 | 22.92 | 22.72 | 22343 |
| 1733874000 | 22.79 | 0.1 | 0.44 | 22.67 | 22.8 | 22.6 | 28418 |
| 1733787600 | 22.69 | -0.28 | -1.22 | 22.97 | 22.97 | 22.66 | 21476 |
