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 |
|---|---|---|---|---|---|---|---|
| 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 | 16.8 | 16.99 | 16.8 | 8133 |
| 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 | 16.57 | 16.6 | 16.27 | 13015 |
| 1736379600 | 16.7044 | -0.05 | -0.27 | 16.7 | 16.8164 | 16.66 | 20773 |
| 1736293200 | 16.75 | -0.33 | -1.96 | 17.12 | 17.12 | 16.75 | 8198 |
| 1736206800 | 17.0849 | -0.14 | -0.78 | 17.15 | 17.2183 | 17.028 | 17258 |
| 1735947600 | 17.22 | 0.08 | 0.47 | 16.99 | 17.29 | 16.99 | 11545 |
| 1735861200 | 17.14 | 0.13 | 0.76 | 16.82 | 17.33 | 16.719999 | 22967 |
| 1735688400 | 17.01 | 0.42 | 2.53 | 16.52 | 17.01 | 16.5 | 89782 |
| 1735602000 | 16.59 | 0.18 | 1.10 | 16.41 | 16.59 | 16.2013 | 25910 |
| 1735342800 | 16.41 | -0.02 | -0.12 | 16.36 | 16.46 | 16.26 | 49147 |
| 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 | 16.5 | 16.7 | 16.5 | 37708 |
| 1734651600 | 16.4951 | -0.21 | -1.28 | 16.6 | 16.6 | 16.42 | 14876 |
| 1734565200 | 16.7086 | -0.19 | -1.13 | 16.77 | 16.93 | 16.51 | 53247 |
| 1734478800 | 16.9 | 0.09 | 0.54 | 16.81 | 16.96 | 16.6935 | 15727 |
| 1734392400 | 16.81 | -0.09 | -0.53 | 17.04 | 17.04 | 16.75 | 20127 |
| 1734133200 | 16.9 | -0.41 | -2.37 | 17.06 | 17.2297 | 16.8501 | 26957 |
| 1734046800 | 17.3099 | -0.14 | -0.80 | 17.4 | 17.4 | 17.25 | 18991 |
| 1733960400 | 17.45 | -0.01 | -0.03 | 17.49 | 17.6159 | 17.45 | 8904 |
| 1733874000 | 17.4559 | -0 | -0.02 | 17.5 | 17.5 | 17.3314 | 10865 |
| 1733787600 | 17.46 | -0.11 | -0.63 | 17.59 | 17.59 | 17.42 | 3250 |
| 1733528400 | 17.57 | 0.02 | 0.11 | 17.6 | 17.68 | 17.57 | 6553 |
| 1733442000 | 17.55 | -0.07 | -0.40 | 17.56 | 17.6476 | 17.5 | 13821 |
| 1733355600 | 17.62 | 0.04 | 0.23 | 17.58 | 17.6878 | 17.49 | 12999 |
| 1733269200 | 17.58 | -0.12 | -0.68 | 17.78 | 17.79 | 17.55 | 10114 |
| 1733182800 | 17.7 | -0.05 | -0.28 | 17.9 | 17.9 | 17.66 | 43006 |
| 1732917840 | 17.75 | 0 | 0.00 | 17.67 | 17.91 | 17.67 | 11756 |
| 1732750800 | 17.75 | 0.05 | 0.28 | 17.85 | 17.85 | 17.62 | 13357 |
| 1732664400 | 17.7 | -0.2 | -1.12 | 17.91 | 17.91 | 17.63 | 6148 |
| 1732578000 | 17.9 | 0.21 | 1.21 | 17.95 | 18.09 | 17.76 | 9654 |
| 1732318800 | 17.6853 | 0.11 | 0.60 | 17.71 | 17.7597 | 17.6301 | 8325 |
| 1732232400 | 17.5798 | 0.1 | 0.57 | 17.59 | 17.6585 | 17.57 | 4601 |
| 1732146000 | 17.48 | -0.25 | -1.41 | 17.73 | 17.73 | 17.47 | 10212 |
| 1732059600 | 17.73 | -0.13 | -0.73 | 17.96 | 17.98 | 17.6 | 20803 |
| 1731973200 | 17.86 | -0.07 | -0.39 | 17.83 | 17.91 | 17.83 | 7486 |
| 1731714000 | 17.9301 | -0.11 | -0.61 | 18.1 | 18.1 | 17.81 | 7385 |
| 1731627600 | 18.04 | -0.08 | -0.44 | 18.17 | 18.17 | 17.9013 | 7918 |
| 1731541200 | 18.12 | 0.12 | 0.67 | 18.23 | 18.23 | 17.9691 | 8607 |
| 1731454800 | 18 | -0.4 | -2.17 | 18.4 | 18.4 | 18 | 8899 |
| 1731368400 | 18.4 | -0.13 | -0.70 | 18.53 | 18.53 | 18.24 | 3218 |
| 1731109200 | 18.53 | 0.2 | 1.09 | 18.42 | 18.55 | 18.41 | 21194 |
| 1731022800 | 18.33 | 0.08 | 0.44 | 18.24 | 18.33 | 18.1927 | 11065 |
| 1730936400 | 18.25 | -0.39 | -2.09 | 18.41 | 18.41 | 18.16 | 96009 |
| 1730850000 | 18.64 | 0.31 | 1.66 | 18.47 | 18.64 | 18.375 | 12026 |
| 1730763600 | 18.335 | 0.16 | 0.85 | 18.38 | 18.38 | 18.2 | 6641 |
| 1730500800 | 18.18 | -0.46 | -2.47 | 18.74 | 18.74 | 18.1773 | 5581 |
