Hot Features
프리미엄
Public Storage (PSA-Q)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 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 |
|---|---|---|---|---|---|---|---|
| 1741390800 | 16.6549 | -0.08 | -0.45 | 16.87 | 16.87 | 16.579999 | 6426 |
| 1741304400 | 16.73 | -0.07 | -0.42 | 16.78 | 16.8613 | 16.73 | 4686 |
| 1741218000 | 16.8 | -0.03 | -0.17 | 16.79 | 16.8829 | 16.79 | 8559 |
| 1741131600 | 16.829 | -0.05 | -0.30 | 16.87 | 16.87 | 16.78 | 25488 |
| 1741045200 | 16.88 | -0.01 | -0.06 | 16.9 | 17 | 16.88 | 26196 |
| 1740786000 | 16.89 | 0.03 | 0.15 | 16.85 | 16.95 | 16.81 | 59329 |
| 1740699600 | 16.865 | -0.07 | -0.41 | 16.9 | 16.92 | 16.86 | 13572 |
| 1740613200 | 16.935 | -0.06 | -0.37 | 16.99 | 16.99 | 16.9 | 21791 |
| 1740526800 | 16.9979 | 0.29 | 1.72 | 16.88 | 17 | 16.75 | 21331 |
| 1740440400 | 16.71 | 0.02 | 0.12 | 16.69 | 16.83 | 16.69 | 5456 |
| 1740181200 | 16.69 | -0.04 | -0.24 | 16.78 | 16.79 | 16.66 | 3467 |
| 1740094800 | 16.73 | 0.05 | 0.27 | 16.67 | 16.7546 | 16.64 | 31672 |
| 1740008400 | 16.684999 | -0.11 | -0.63 | 16.719999 | 16.85 | 16.684999 | 3918 |
| 1739922000 | 16.79 | -0.09 | -0.53 | 16.87 | 16.9 | 16.7585 | 13721 |
| 1739576400 | 16.88 | 0.06 | 0.36 | 16.85 | 16.94 | 16.8301 | 9051 |
| 1739490000 | 16.82 | 0.21 | 1.25 | 16.67 | 16.828 | 16.67 | 5404 |
| 1739403600 | 16.611799 | -0.21 | -1.24 | 16.59 | 16.6889 | 16.5787 | 4320 |
| 1739317200 | 16.82 | 0.03 | 0.18 | 16.39 | 16.84 | 16.39 | 11960 |
| 1739230800 | 16.79 | 0.13 | 0.78 | 16.69 | 16.82 | 16.69 | 4548 |
| 1738971600 | 16.66 | -0.15 | -0.89 | 16.8 | 16.8 | 16.66 | 7699 |
| 1738885200 | 16.81 | -0.06 | -0.36 | 16.77 | 17.21 | 16.7362 | 12871 |
| 1738798800 | 16.87 | 0.23 | 1.38 | 16.79 | 16.92 | 16.79 | 8439 |
| 1738712400 | 16.64 | -0.05 | -0.30 | 16.53 | 16.719999 | 16.53 | 6317 |
| 1738626000 | 16.6899 | 0.01 | 0.06 | 16.67 | 16.76 | 16.59 | 7290 |
| 1738366800 | 16.68 | -0.24 | -1.42 | 16.8 | 16.9482 | 16.59 | 18441 |
| 1738280400 | 16.92 | 0.07 | 0.41 | 16.8 | 16.95 | 16.8 | 5597 |
| 1738194000 | 16.8505 | -0.03 | -0.18 | 16.885 | 16.885 | 16.730599 | 4025 |
| 1738107600 | 16.8801 | -0.08 | -0.47 | 16.86 | 17.013 | 16.82 | 18203 |
| 1738021200 | 16.96 | 0.03 | 0.19 | 16.97 | 17.27 | 16.89 | 77968 |
| 1737762000 | 16.9273 | 0.03 | 0.16 | 16.83 | 17.04 | 16.83 | 6753 |
| 1737675600 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 0 |
| 1737589200 | 16.9 | -0.07 | -0.41 | 16.98 | 17.1389 | 16.82 | 11663 |
| 1737502800 | 16.97 | 0.17 | 1.01 | 16.9 | 16.99 | 16.8332 | 7716 |
| 1737157200 | 16.8 | 0.04 | 0.24 | 16.81 | 16.8906 | 16.69 | 22939 |
| 1737070800 | 16.76 | -0.05 | -0.30 | 16.69 | 16.9695 | 16.5 | 19526 |
| 1736984400 | 16.81 | 0.54 | 3.29 | 16.469999 | 16.94 | 16.469999 | 16690 |
| 1736898000 | 16.274999 | 0.05 | 0.34 | 16.18 | 16.3735 | 16.18 | 15084 |
| 1736811600 | 16.219999 | -0.2 | -1.22 | 16.399999 | 16.399999 | 16.18 | 21412 |
| 1736552400 | 16.42 | -0.28 | -1.70 | 16.32 | 16.6 | 16.27 | 10787 |
| 1736379600 | 16.7044 | -0.05 | -0.27 | 16.79 | 16.8164 | 16.66 | 19505 |
| 1736293200 | 16.75 | -0.33 | -1.96 | 17.12 | 17.12 | 16.75 | 8098 |
| 1736206800 | 17.0849 | -0.14 | -0.78 | 17.2183 | 17.2183 | 17.028 | 17158 |
| 1735947600 | 17.22 | 0.08 | 0.47 | 17.1 | 17.29 | 17.1 | 11445 |
| 1735861200 | 17.14 | 0.13 | 0.76 | 16.719999 | 17.33 | 16.719999 | 22821 |
| 1735688400 | 17.01 | 0.42 | 2.53 | 16.52 | 17.01 | 16.5 | 89782 |
| 1735602000 | 16.59 | 0.18 | 1.10 | 16.25 | 16.59 | 16.2013 | 25323 |
| 1735342800 | 16.41 | -0.02 | -0.12 | 16.36 | 16.46 | 16.26 | 41925 |
| 1735256400 | 16.43 | -0.1 | -0.60 | 16.55 | 16.55 | 16.35 | 40098 |
| 1735077840 | 16.53 | -0.02 | -0.13 | 16.489999 | 16.53 | 16.42 | 9774 |
| 1734997200 | 16.550999 | -0.15 | -0.89 | 16.66 | 16.66 | 16.52 | 9915 |
| 1734738000 | 16.7 | 0.2 | 1.24 | 16.52 | 16.7 | 16.51 | 36229 |
| 1734651600 | 16.4951 | -0.21 | -1.28 | 16.52 | 16.57 | 16.42 | 14296 |
| 1734565200 | 16.7086 | -0.19 | -1.13 | 16.739999 | 16.93 | 16.51 | 52240 |
| 1734478800 | 16.9 | 0.09 | 0.54 | 16.96 | 16.96 | 16.6935 | 15726 |
| 1734392400 | 16.81 | -0.09 | -0.53 | 16.94 | 16.94 | 16.75 | 18927 |
| 1734133200 | 16.9 | -0.41 | -2.37 | 17.2297 | 17.2297 | 16.8501 | 26846 |
| 1734046800 | 17.3099 | -0.14 | -0.80 | 17.37 | 17.4 | 17.25 | 18891 |
| 1733960400 | 17.45 | -0.01 | -0.03 | 17.5264 | 17.6159 | 17.45 | 8350 |
| 1733874000 | 17.4559 | -0 | -0.02 | 17.45 | 17.4996 | 17.3314 | 10240 |
| 1733787600 | 17.46 | -0.11 | -0.63 | 17.57 | 17.5818 | 17.42 | 3150 |
