Hot Features
프리미엄
Public Storage (PSA-O)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 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 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 16.54 | -0.09 | -0.54 | 16.66 | 16.7699 | 16.52 | 11336 |
| 1737070800 | 16.629999 | 0.02 | 0.12 | 16.5 | 16.82 | 16.418099 | 26325 |
| 1736984400 | 16.61 | 0.48 | 2.98 | 16.41 | 17.24 | 16.39 | 11770 |
| 1736898000 | 16.129999 | 0.05 | 0.31 | 16.079999 | 16.25 | 16.079999 | 8558 |
| 1736811600 | 16.079999 | -0.29 | -1.80 | 16.329999 | 16.329999 | 16.0513 | 11256 |
| 1736552400 | 16.374099 | -0.28 | -1.66 | 16.379999 | 16.629999 | 16.3 | 20158 |
| 1736379600 | 16.649999 | -0.15 | -0.89 | 16.6497 | 16.76 | 16.579999 | 14811 |
| 1736293200 | 16.8 | -0.24 | -1.41 | 16.96 | 17.005 | 16.7 | 13565 |
| 1736206800 | 17.04 | -0.1 | -0.58 | 17.05 | 17.1314 | 16.98 | 11462 |
| 1735947600 | 17.14 | 0.17 | 1.00 | 17.07 | 17.2 | 17.07 | 8005 |
| 1735861200 | 16.97 | 0.26 | 1.56 | 16.9 | 16.97 | 16.752099 | 17696 |
| 1735688400 | 16.71 | 0.33 | 2.01 | 16.32 | 16.71 | 16.279599 | 114646 |
| 1735602000 | 16.379999 | 0.11 | 0.68 | 16.2 | 16.42 | 16.129999 | 22502 |
| 1735342800 | 16.27 | -0.07 | -0.43 | 16.29 | 16.34 | 16.129999 | 51753 |
| 1735256400 | 16.34 | -0.08 | -0.49 | 16.37 | 16.37 | 16.21 | 37641 |
| 1735077840 | 16.42 | -0.02 | -0.12 | 16.41 | 16.4217 | 16.219999 | 23079 |
| 1734997200 | 16.44 | -0.06 | -0.39 | 16.469999 | 16.5207 | 16.32 | 27306 |
| 1734738000 | 16.504999 | 0.05 | 0.33 | 16.3156 | 16.62 | 16.3154 | 72237 |
| 1734651600 | 16.45 | -0.09 | -0.54 | 16.25 | 16.45 | 16.21 | 20775 |
| 1734565200 | 16.54 | -0.24 | -1.43 | 16.7016 | 16.85 | 16.379999 | 11229 |
| 1734478800 | 16.78 | -0.01 | -0.06 | 16.71 | 16.8099 | 16.6601 | 20772 |
| 1734392400 | 16.79 | -0.08 | -0.47 | 16.8 | 16.93 | 16.629999 | 18247 |
| 1734133200 | 16.87 | -0.44 | -2.54 | 17.02 | 17.02 | 16.8 | 15801 |
| 1734046800 | 17.31 | -0.04 | -0.23 | 17.475 | 17.475 | 17.0614 | 20664 |
| 1733960400 | 17.35 | -0.09 | -0.52 | 17.44 | 17.48 | 17.35 | 20842 |
| 1733874000 | 17.44 | 0.02 | 0.11 | 17.3262 | 17.44 | 17.23 | 18608 |
| 1733787600 | 17.42 | -0.08 | -0.46 | 17.45 | 17.5097 | 17.19 | 41039 |
| 1733528400 | 17.5 | -0.02 | -0.11 | 17.55 | 17.62 | 17.5 | 11314 |
| 1733442000 | 17.52 | 0.04 | 0.23 | 17.47 | 17.5299 | 17.37 | 10498 |
| 1733355600 | 17.48 | 0.11 | 0.63 | 17.3618 | 17.51 | 17.21 | 21433 |
| 1733269200 | 17.37 | -0.2 | -1.11 | 17.55 | 17.626 | 17.23 | 19049 |
| 1733182800 | 17.5658 | -0.13 | -0.76 | 17.675 | 17.7883 | 17.5 | 24763 |
| 1732917840 | 17.7 | 0.04 | 0.23 | 17.62 | 17.81 | 17.575 | 29177 |
| 1732750800 | 17.66 | 0.01 | 0.06 | 17.595 | 17.67 | 17.5024 | 15085 |
| 1732664400 | 17.65 | -0.1 | -0.56 | 17.6601 | 17.6601 | 17.46 | 18285 |
| 1732578000 | 17.75 | 0.1 | 0.57 | 17.85 | 17.85 | 17.68 | 12067 |
| 1732318800 | 17.65 | 0.12 | 0.68 | 17.63 | 17.69 | 17.5 | 15627 |
| 1732232400 | 17.53 | 0.12 | 0.69 | 17.3898 | 17.56 | 17.3898 | 9359 |
| 1732146000 | 17.41 | -0.14 | -0.80 | 17.32 | 17.41 | 17.32 | 5117 |
| 1732059600 | 17.55 | -0.15 | -0.85 | 17.7312 | 17.83 | 17.43 | 9122 |
| 1731973200 | 17.7 | -0.17 | -0.95 | 17.76 | 17.77 | 17.65 | 16450 |
| 1731714000 | 17.87 | -0.09 | -0.50 | 17.75 | 17.87 | 17.66 | 29032 |
| 1731627600 | 17.96 | -0.02 | -0.11 | 17.82 | 17.9627 | 17.6144 | 12552 |
| 1731541200 | 17.98 | 0.12 | 0.67 | 17.924801 | 17.99 | 17.8 | 16891 |
| 1731454800 | 17.86 | -0.25 | -1.38 | 18.1 | 18.1 | 17.86 | 8478 |
| 1731368400 | 18.11 | -0.26 | -1.44 | 18.26 | 18.3376 | 18.11 | 12647 |
| 1731109200 | 18.3742 | 0.2 | 1.12 | 18.3711 | 18.48 | 18.18 | 10151 |
| 1731022800 | 18.17 | 0.04 | 0.22 | 18 | 18.35 | 18 | 45545 |
| 1730936400 | 18.13 | -0.27 | -1.47 | 18.08 | 18.14 | 18 | 39189 |
| 1730850000 | 18.4 | 0.22 | 1.21 | 18.2 | 18.4054 | 18.14 | 9119 |
| 1730763600 | 18.18 | 0.18 | 1.00 | 18.1 | 18.1899 | 18.01 | 4252 |
| 1730500800 | 18 | -0.3 | -1.64 | 18.1002 | 18.19 | 18 | 5598 |
| 1730414400 | 18.3 | -0.04 | -0.22 | 18.27 | 18.3174 | 18.14 | 17702 |
| 1730328000 | 18.34 | 0.03 | 0.16 | 18.49 | 18.49 | 18.21 | 3747 |
| 1730241600 | 18.31 | -0.02 | -0.11 | 18.1762 | 18.31 | 18.11 | 8987 |
| 1730155200 | 18.33 | -0.07 | -0.38 | 18.5 | 18.5719 | 18.33 | 8044 |
| 1729896000 | 18.4 | -0.11 | -0.57 | 18.59 | 18.66 | 18.4 | 93457 |
| 1729809600 | 18.505 | 0 | 0.03 | 18.42 | 18.6 | 18.4 | 17575 |
| 1729723200 | 18.5 | -0.07 | -0.38 | 18.49 | 18.62 | 18.35 | 42985 |
| 1729636800 | 18.57 | -0.06 | -0.32 | 18.5864 | 18.63 | 18.5 | 7198 |
| 1729550400 | 18.63 | -0.14 | -0.75 | 18.7 | 18.77 | 18.5 | 13362 |
| 1729291200 | 18.77 | -0.11 | -0.58 | 18.84 | 18.96 | 18.77 | 14269 |
