Public Storage ADR (PSA_pf)

PSA_pf
🏛️ 미국 →
22.99
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 25.44 25.70 25.44 25.68 0.0M
2021-12-30 25.47 25.53 25.45 25.51 0.0M
2021-12-29 25.34 25.44 25.34 25.44 0.0M
2021-12-28 25.37 25.43 25.36 25.42 0.0M
2021-12-27 25.35 25.37 25.32 25.32 0.0M
2021-12-23 25.40 25.40 25.32 25.34 0.0M
2021-12-22 25.37 25.37 25.34 25.37 0.0M
2021-12-21 25.27 25.35 25.27 25.33 0.0M
2021-12-20 25.22 25.30 25.22 25.27 0.0M
2021-12-17 25.27 25.35 25.26 25.31 0.0M
2021-12-16 25.37 25.37 25.26 25.29 0.0M
2021-12-15 25.20 25.33 25.20 25.29 0.0M
2021-12-14 25.33 25.37 25.21 25.25 0.0M
2021-12-13 25.64 25.65 25.55 25.65 0.0M
2021-12-10 25.57 25.64 25.52 25.62 0.0M
2021-12-09 25.59 25.63 25.56 25.56 0.0M
2021-12-08 25.71 25.71 25.50 25.59 0.0M
2021-12-07 25.61 25.73 25.58 25.63 0.0M
2021-12-06 25.59 25.66 25.59 25.59 0.0M
2021-12-03 25.56 25.61 25.53 25.58 0.0M
2021-12-02 25.47 25.59 25.47 25.59 0.0M
2021-12-01 25.51 25.59 25.46 25.46 0.0M
2021-11-30 25.49 25.51 25.31 25.42 0.0M
2021-11-29 25.55 25.56 25.46 25.52 0.0M
2021-11-26 25.42 25.53 25.27 25.53 0.0M
2021-11-24 25.47 25.58 25.45 25.56 0.0M
2021-11-23 25.33 25.53 25.33 25.50 0.0M
2021-11-22 25.51 25.64 25.49 25.50 0.0M
2021-11-19 25.51 25.63 25.51 25.58 0.0M
2021-11-18 25.55 25.57 25.43 25.53 0.0M
2021-11-17 25.56 25.60 25.50 25.52 0.0M
2021-11-16 25.46 25.60 25.46 25.53 0.0M
2021-11-15 25.54 25.58 25.46 25.52 0.0M
2021-11-12 25.57 25.61 25.48 25.54 0.0M
2021-11-11 25.69 25.71 25.55 25.55 0.0M
2021-11-10 25.82 25.85 25.66 25.66 0.0M
2021-11-09 25.90 25.99 25.85 25.92 0.0M
2021-11-08 26.03 26.03 25.97 25.99 0.0M
2021-11-05 25.88 26.03 25.85 26.03 0.0M
2021-11-04 25.81 26.03 25.81 25.98 0.0M
2021-11-03 25.84 25.95 25.84 25.95 0.0M
2021-11-02 25.80 25.95 25.80 25.95 0.0M
2021-11-01 25.89 25.95 25.77 25.95 0.0M
2021-10-29 25.82 25.92 25.73 25.89 0.0M
2021-10-28 25.70 25.80 25.70 25.77 0.0M
2021-10-27 25.73 25.85 25.71 25.75 0.0M
2021-10-26 25.84 25.92 25.74 25.80 0.0M
2021-10-25 25.79 25.92 25.74 25.92 0.0M
2021-10-22 25.63 25.80 25.63 25.73 0.0M
2021-10-21 25.82 25.82 25.73 25.74 0.0M
2021-10-20 25.69 25.83 25.69 25.82 0.0M
2021-10-19 25.66 25.80 25.66 25.75 0.0M
2021-10-18 25.63 25.82 25.60 25.77 0.0M
2021-10-15 25.73 25.74 25.61 25.71 0.0M
2021-10-14 25.69 25.75 25.64 25.73 0.0M
2021-10-13 25.67 25.76 25.58 25.65 0.0M
2021-10-12 25.68 25.68 25.52 25.65 0.0M
2021-10-11 25.45 25.64 25.45 25.59 0.0M
2021-10-08 25.52 25.58 25.50 25.57 0.0M
2021-10-07 25.65 25.65 25.53 25.57 0.0M
2021-10-06 25.54 25.68 25.48 25.60 0.0M
2021-10-05 25.56 25.62 25.48 25.51 0.0M
2021-10-04 25.76 25.76 25.45 25.57 0.0M
2021-10-01 25.65 25.85 25.65 25.81 0.0M
2021-09-30 25.82 25.83 25.60 25.65 0.0M
2021-09-29 25.57 25.80 25.57 25.69 0.0M
2021-09-28 25.54 25.74 25.51 25.58 0.0M
2021-09-27 25.62 25.63 25.55 25.58 0.0M
2021-09-24 25.80 25.80 25.59 25.66 0.0M
2021-09-23 25.98 26.00 25.69 25.80 0.0M
2021-09-22 25.77 25.92 25.77 25.88 0.0M
2021-09-21 25.87 25.87 25.80 25.83 0.0M
2021-09-20 25.88 26.09 25.83 25.94 0.0M
2021-09-17 26.02 26.15 25.98 26.04 0.0M
2021-09-16 26.15 26.15 26.02 26.05 0.0M
2021-09-15 26.09 26.15 26.04 26.13 0.0M
2021-09-14 26.18 26.21 26.00 26.17 0.0M
2021-09-13 26.43 26.43 26.34 26.42 0.0M
2021-09-10 26.28 26.42 26.28 26.41 0.0M
2021-09-09 26.26 26.36 26.24 26.35 0.0M
2021-09-08 26.30 26.34 26.23 26.34 0.0M
2021-09-07 26.27 26.39 26.23 26.30 0.0M
2021-09-03 26.36 26.36 26.27 26.28 0.0M
2021-09-02 26.44 26.44 26.26 26.31 0.0M
2021-09-01 26.41 26.44 26.29 26.34 0.0M
2021-08-31 26.17 26.34 26.16 26.27 0.0M
2021-08-30 26.29 26.37 26.14 26.24 0.0M
2021-08-27 26.07 26.30 26.04 26.24 0.0M
2021-08-26 26.09 26.18 26.09 26.16 0.0M
2021-08-25 26.06 26.18 26.05 26.18 0.0M
2021-08-24 26.03 26.14 26.03 26.14 0.0M
2021-08-23 26.04 26.13 26.04 26.11 0.0M
2021-08-20 25.98 26.11 25.98 26.10 0.0M
2021-08-19 25.88 26.05 25.88 26.05 0.0M
2021-08-18 25.99 26.03 25.95 26.02 0.0M
2021-08-17 26.08 26.09 25.97 26.03 0.0M
2021-08-16 26.11 26.11 26.06 26.11 0.0M
2021-08-13 26.08 26.18 26.06 26.07 0.0M
2021-08-12 25.98 26.08 25.98 26.06 0.0M
2021-08-11 26.05 26.18 25.98 26.01 0.0M
2021-08-10 26.23 26.45 25.95 26.04 0.1M
2021-08-09 26.28 26.40 26.26 26.36 0.0M
2021-08-06 26.32 26.38 26.32 26.35 0.0M
2021-08-05 26.43 26.63 26.31 26.34 0.0M
2021-08-04 26.52 26.63 26.48 26.51 0.0M
2021-08-03 26.32 26.52 26.32 26.48 0.0M
2021-08-02 26.41 26.44 26.30 26.43 0.0M
2021-07-30 26.07 26.43 26.07 26.42 0.0M
2021-07-29 26.07 26.21 26.07 26.14 0.0M
2021-07-28 25.95 26.07 25.95 26.07 0.0M
2021-07-27 25.98 26.00 25.87 25.99 0.0M
2021-07-26 26.07 26.16 26.03 26.03 0.0M
2021-07-23 26.06 26.17 26.03 26.13 0.0M
2021-07-22 26.10 26.15 26.06 26.12 0.0M
2021-07-21 26.18 26.21 26.10 26.14 0.0M
2021-07-20 26.21 26.25 26.19 26.24 0.0M
2021-07-19 26.16 26.33 26.16 26.23 0.0M
2021-07-16 26.23 26.39 26.21 26.30 0.0M
2021-07-15 26.32 26.51 26.31 26.32 0.0M
2021-07-14 26.60 26.60 26.40 26.44 0.0M
2021-07-13 26.57 26.60 26.40 26.59 0.0M
2021-07-12 26.56 26.60 26.56 26.57 0.0M
2021-07-09 26.58 26.65 26.56 26.56 0.0M
2021-07-08 26.64 26.71 26.56 26.66 0.0M
2021-07-07 26.73 26.75 26.72 26.75 0.0M
2021-07-06 26.81 26.86 26.72 26.77 0.0M
2021-07-02 26.63 26.77 26.63 26.76 0.0M
2021-07-01 26.74 26.89 26.69 26.69 0.0M
2021-06-30 26.78 26.82 26.72 26.81 0.0M
2021-06-29 26.55 26.71 26.55 26.68 0.0M
2021-06-28 26.84 26.84 26.55 26.60 0.0M
2021-06-25 26.81 26.88 26.62 26.79 0.0M
2021-06-24 26.89 26.89 26.70 26.74 0.0M
2021-06-23 26.67 26.84 26.67 26.80 0.0M
2021-06-22 26.62 26.82 26.62 26.82 0.0M
2021-06-21 26.67 26.74 26.64 26.66 0.0M
2021-06-18 26.58 26.76 26.58 26.67 0.0M
2021-06-17 26.62 26.77 26.60 26.73 0.0M
2021-06-16 26.61 26.70 26.61 26.69 0.0M
2021-06-15 26.61 26.68 26.61 26.68 0.0M
2021-06-14 26.62 26.74 26.61 26.74 0.0M
2021-06-11 26.82 26.95 26.78 26.93 0.0M
2021-06-10 27.05 27.05 26.83 26.94 0.0M
2021-06-09 26.97 27.05 26.80 27.04 0.0M
2021-06-08 26.81 27.00 26.81 26.86 0.0M
2021-06-07 26.88 26.98 26.78 26.83 0.0M
2021-06-04 26.89 26.89 26.72 26.87 0.0M
2021-06-03 26.89 26.90 26.75 26.75 0.0M
2021-06-02 26.85 26.99 26.82 26.82 0.0M
2021-06-01 26.79 26.79 26.70 26.77 0.0M
2021-05-28 26.47 26.70 26.47 26.59 0.0M
2021-05-27 26.49 26.63 26.49 26.59 0.0M
2021-05-26 26.63 26.63 26.53 26.55 0.0M
2021-05-25 26.54 26.62 26.52 26.54 0.0M
2021-05-24 26.69 26.70 26.54 26.54 0.0M
2021-05-21 26.48 26.62 26.45 26.55 0.0M
2021-05-20 26.41 26.57 26.41 26.48 0.0M
2021-05-19 26.42 26.56 26.35 26.41 0.0M
2021-05-18 26.38 26.54 26.38 26.54 0.0M
2021-05-17 26.53 26.54 26.38 26.47 0.0M
2021-05-14 26.51 26.57 26.41 26.50 0.0M
2021-05-13 26.34 26.56 26.34 26.47 0.0M
2021-05-12 26.62 26.62 26.35 26.35 0.0M
2021-05-11 26.69 26.72 26.54 26.72 0.0M
2021-05-10 26.75 26.83 26.71 26.80 0.0M
2021-05-07 26.70 26.86 26.70 26.84 0.0M
2021-05-06 26.69 26.75 26.68 26.74 0.0M
2021-05-05 26.87 26.93 26.69 26.69 0.0M
2021-05-04 26.75 26.93 26.75 26.88 0.0M
2021-05-03 26.66 26.84 26.65 26.81 0.0M
2021-04-30 26.79 26.89 26.66 26.66 0.1M
2021-04-29 26.85 26.89 26.76 26.89 0.0M
2021-04-28 26.87 26.90 26.84 26.89 0.0M
2021-04-27 26.93 26.98 26.87 26.90 0.0M
2021-04-26 26.90 27.01 26.90 26.99 0.0M
2021-04-23 26.75 26.94 26.75 26.90 0.0M
2021-04-22 26.72 26.80 26.72 26.79 0.0M
2021-04-21 26.81 26.84 26.72 26.72 0.0M
2021-04-20 26.75 26.79 26.68 26.78 0.0M
2021-04-19 26.86 26.86 26.65 26.67 0.0M
2021-04-16 26.72 26.86 26.68 26.86 0.0M
2021-04-15 26.72 26.86 26.68 26.83 0.0M
2021-04-14 26.68 26.80 26.68 26.76 0.0M
2021-04-13 26.68 26.80 26.65 26.78 0.0M
2021-04-12 26.74 26.76 26.65 26.69 0.0M
2021-04-09 26.65 26.81 26.64 26.67 0.0M
2021-04-08 26.73 26.76 26.66 26.76 0.0M
2021-04-07 26.38 26.73 26.38 26.73 0.0M
2021-04-06 26.15 26.52 26.15 26.52 0.0M
2021-04-05 26.13 26.27 26.06 26.26 0.0M
2021-04-01 25.87 26.27 25.87 26.27 0.0M
2021-03-31 26.11 26.24 25.99 25.99 0.0M
2021-03-30 25.88 26.05 25.88 26.05 0.0M
2021-03-29 26.14 26.14 26.00 26.00 0.0M
2021-03-26 26.00 26.10 26.00 26.07 0.0M
2021-03-25 26.08 26.15 26.02 26.02 0.0M
2021-03-24 25.98 26.08 25.98 26.05 0.0M
2021-03-23 25.86 26.07 25.86 26.02 0.0M
2021-03-22 25.80 26.08 25.80 26.00 0.0M
2021-03-19 25.92 25.92 25.85 25.92 0.0M
2021-03-18 26.12 26.12 25.91 25.94 0.0M
2021-03-17 26.21 26.21 26.00 26.16 0.0M
2021-03-16 25.98 26.20 25.93 26.08 0.0M
2021-03-15 26.06 26.16 25.98 26.08 0.0M
2021-03-12 26.39 26.39 26.20 26.31 0.0M
2021-03-11 26.22 26.42 26.22 26.42 0.0M
2021-03-10 26.35 26.35 26.20 26.28 0.0M
2021-03-09 26.25 26.37 26.12 26.24 0.0M
2021-03-08 26.31 26.34 26.08 26.30 0.0M
2021-03-05 26.17 26.39 26.00 26.19 0.0M
2021-03-04 25.90 26.24 25.90 26.18 0.0M
2021-03-03 25.85 26.06 25.85 26.06 0.0M
2021-03-02 25.97 26.04 25.87 25.94 0.0M
2021-03-01 25.71 25.98 25.71 25.98 0.0M
2021-02-26 25.63 25.80 25.62 25.78 0.0M
2021-02-25 25.60 25.70 25.52 25.69 0.0M
2021-02-24 25.77 25.77 25.55 25.71 0.0M
2021-02-23 25.67 25.79 25.62 25.70 0.0M
2021-02-22 25.74 25.82 25.68 25.71 0.0M
2021-02-19 25.76 25.85 25.73 25.78 0.0M
2021-02-18 25.72 25.87 25.72 25.87 0.0M
2021-02-17 25.83 25.93 25.75 25.82 0.0M
2021-02-16 25.90 25.97 25.82 25.83 0.0M
2021-02-12 26.05 26.05 25.87 26.00 0.0M
2021-02-11 26.17 26.27 26.07 26.07 0.0M
2021-02-10 26.20 26.33 26.17 26.22 0.0M
2021-02-09 26.39 26.47 26.19 26.36 0.0M
2021-02-08 26.20 26.37 26.20 26.35 0.0M
2021-02-05 26.15 26.39 26.15 26.39 0.0M
2021-02-04 26.22 26.27 26.06 26.27 0.0M
2021-02-03 26.20 26.27 26.13 26.25 0.0M
2021-02-02 26.16 26.30 26.16 26.20 0.0M
2021-02-01 26.29 26.29 26.17 26.18 0.0M
2021-01-29 26.02 26.30 26.02 26.30 0.0M
2021-01-28 26.05 26.20 26.03 26.19 0.0M
2021-01-27 26.29 26.35 26.07 26.14 0.0M
2021-01-26 26.29 26.37 26.20 26.33 0.0M
2021-01-25 26.15 26.32 26.15 26.28 0.0M
2021-01-22 26.23 26.28 26.18 26.26 0.0M
2021-01-21 26.15 26.23 26.12 26.19 0.0M
2021-01-20 26.23 26.24 26.14 26.22 0.0M
2021-01-19 25.97 26.12 25.97 26.07 0.0M
2021-01-15 25.90 26.18 25.90 25.92 0.0M
2021-01-14 26.03 26.11 25.90 26.04 0.0M
2021-01-13 25.87 26.04 25.86 26.04 0.0M
2021-01-12 25.89 25.90 25.75 25.87 0.1M
2021-01-11 26.14 26.16 25.79 25.91 0.1M
2021-01-08 25.96 26.15 25.96 26.14 0.0M
2021-01-07 26.37 26.37 25.91 25.92 0.0M
2021-01-06 26.68 26.68 26.01 26.29 0.0M
2021-01-05 26.54 26.69 26.54 26.67 0.0M
2021-01-04 26.64 26.72 26.52 26.64 0.0M