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
2024-12-31 21.76 22.15 21.76 22.15 0.1M
2024-12-30 21.65 21.90 21.59 21.76 0.1M
2024-12-27 21.76 21.78 21.61 21.69 0.1M
2024-12-26 21.72 21.77 21.54 21.77 0.0M
2024-12-24 21.74 21.79 21.53 21.72 0.0M
2024-12-23 21.90 21.91 21.63 21.79 0.0M
2024-12-20 21.72 21.98 21.72 21.88 0.0M
2024-12-19 21.85 21.85 21.52 21.77 0.1M
2024-12-18 22.06 22.19 21.62 21.86 0.1M
2024-12-17 22.03 22.21 21.96 22.08 0.0M
2024-12-16 22.30 22.34 22.02 22.05 0.0M
2024-12-13 22.33 22.39 22.13 22.25 0.0M
2024-12-12 22.84 22.96 22.63 22.73 0.0M
2024-12-11 23.02 23.11 22.89 22.91 0.0M
2024-12-10 22.83 22.98 22.81 22.97 0.0M
2024-12-09 23.06 23.24 22.80 22.92 0.0M
2024-12-06 23.20 23.28 23.05 23.10 0.0M
2024-12-05 23.07 23.23 23.07 23.16 0.0M
2024-12-04 22.90 23.23 22.90 23.07 0.0M
2024-12-03 23.09 23.12 22.95 22.98 0.0M
2024-12-02 23.23 23.31 23.05 23.05 0.1M
2024-11-29 23.11 23.37 23.11 23.15 0.2M
2024-11-27 23.34 23.36 23.06 23.06 0.0M
2024-11-26 23.37 23.51 23.19 23.21 0.0M
2024-11-25 23.54 23.59 23.39 23.39 0.0M
2024-11-22 23.39 23.49 23.22 23.22 0.0M
2024-11-21 23.21 23.42 23.19 23.19 0.0M
2024-11-20 23.39 23.49 23.18 23.19 0.0M
2024-11-19 23.72 23.72 23.42 23.45 0.0M
2024-11-18 23.75 23.90 23.65 23.65 0.0M
2024-11-15 23.83 23.84 23.71 23.76 0.0M
2024-11-14 23.81 24.05 23.80 23.81 0.0M
2024-11-13 24.03 24.10 23.83 23.89 0.0M
2024-11-12 24.26 24.33 23.98 23.98 0.0M
2024-11-11 24.47 24.53 24.23 24.25 0.0M
2024-11-08 24.41 24.64 24.33 24.46 0.0M
2024-11-07 24.21 24.39 24.21 24.26 0.0M
2024-11-06 24.11 24.32 24.05 24.17 0.0M
2024-11-05 24.22 24.56 24.22 24.44 0.0M
2024-11-04 24.19 24.38 24.19 24.30 0.0M
2024-11-01 24.40 24.40 24.12 24.12 0.0M
2024-10-31 24.39 24.39 24.22 24.35 0.0M
2024-10-30 24.47 24.52 24.31 24.31 0.0M
2024-10-29 24.29 24.37 24.15 24.35 0.0M
2024-10-28 24.41 24.56 24.35 24.40 0.0M
2024-10-25 24.63 24.63 24.40 24.40 0.0M
2024-10-24 24.47 24.58 24.46 24.48 0.0M
2024-10-23 24.59 24.62 24.46 24.47 0.0M
2024-10-22 24.63 24.75 24.53 24.62 0.0M
2024-10-21 24.67 24.82 24.61 24.63 0.0M
2024-10-18 24.90 24.90 24.82 24.82 0.0M
2024-10-17 24.91 25.02 24.82 24.86 0.0M
2024-10-16 25.08 25.08 24.90 24.99 0.0M
2024-10-15 24.88 25.07 24.88 24.93 0.0M
2024-10-14 24.86 24.93 24.80 24.88 0.0M
2024-10-11 24.66 24.91 24.66 24.91 0.0M
2024-10-10 24.79 24.84 24.71 24.73 0.0M
2024-10-09 24.87 24.92 24.75 24.79 0.0M
2024-10-08 24.66 24.87 24.66 24.79 0.0M
2024-10-07 24.84 24.87 24.66 24.66 0.0M
2024-10-04 25.02 25.02 24.89 24.89 0.0M
2024-10-03 25.00 25.09 25.00 25.02 0.0M
2024-10-02 25.00 25.06 24.97 25.03 0.0M
2024-10-01 25.08 25.09 24.90 25.00 0.0M
2024-09-30 25.00 25.11 24.78 24.97 0.1M
2024-09-27 25.04 25.04 24.91 24.93 0.0M
2024-09-26 24.98 25.07 24.95 24.95 0.0M
2024-09-25 25.03 25.08 24.98 24.98 0.0M
2024-09-24 24.95 25.09 24.95 24.96 0.0M
2024-09-23 25.00 25.05 24.95 24.95 0.0M
2024-09-20 24.91 25.05 24.91 24.94 0.0M
2024-09-19 25.00 25.08 24.90 24.90 0.0M
2024-09-18 24.94 25.00 24.82 24.84 0.0M
2024-09-17 24.84 24.94 24.76 24.87 0.0M
2024-09-16 24.64 24.84 24.64 24.74 0.0M
2024-09-13 24.73 24.73 24.63 24.64 0.1M
2024-09-12 24.85 24.97 24.85 24.95 0.0M
2024-09-11 24.72 24.81 24.63 24.81 0.0M
2024-09-10 24.74 24.80 24.63 24.71 0.0M
2024-09-09 24.45 24.66 24.45 24.65 0.0M
2024-09-06 24.51 24.63 24.41 24.41 0.0M
2024-09-05 24.32 24.54 24.32 24.50 0.0M
2024-09-04 24.25 24.54 24.25 24.32 0.0M
2024-09-03 24.34 24.50 24.22 24.22 0.0M
2024-08-30 24.43 24.46 24.06 24.25 0.1M
2024-08-29 24.43 24.54 24.38 24.46 0.0M
2024-08-28 24.36 24.48 24.36 24.48 0.0M
2024-08-27 24.41 24.45 24.32 24.36 0.0M
2024-08-26 24.37 24.42 24.34 24.34 0.0M
2024-08-23 24.21 24.43 24.17 24.34 0.0M
2024-08-22 24.22 24.29 24.20 24.26 0.0M
2024-08-21 24.14 24.32 24.14 24.25 0.0M
2024-08-20 24.25 24.25 24.18 24.18 0.0M
2024-08-19 24.11 24.20 24.11 24.19 0.0M
2024-08-16 24.09 24.22 24.09 24.11 0.0M
2024-08-15 24.06 24.20 23.99 24.11 0.0M
2024-08-14 24.01 24.18 24.01 24.14 0.0M
2024-08-13 23.97 23.97 23.85 23.95 0.0M
2024-08-12 23.93 23.97 23.82 23.82 0.0M
2024-08-09 23.97 24.06 23.93 23.93 0.0M
2024-08-08 23.91 24.14 23.90 23.97 0.0M
2024-08-07 23.90 23.96 23.66 23.90 0.0M
2024-08-06 23.45 23.83 23.45 23.80 0.0M
2024-08-05 23.22 23.58 23.22 23.58 0.0M
2024-08-02 23.45 23.64 23.43 23.63 0.0M
2024-08-01 23.19 23.38 23.17 23.38 0.0M
2024-07-31 23.48 23.52 23.09 23.09 0.0M
2024-07-30 23.48 23.48 23.37 23.37 0.0M
2024-07-29 23.43 23.49 23.36 23.36 0.0M
2024-07-26 23.32 23.50 23.32 23.42 0.0M
2024-07-25 23.26 23.44 23.26 23.30 0.0M
2024-07-24 23.46 23.49 23.24 23.24 0.0M
2024-07-23 23.55 23.55 23.44 23.44 0.0M
2024-07-22 23.45 23.53 23.41 23.50 0.0M
2024-07-19 23.28 23.40 23.28 23.32 0.0M
2024-07-18 23.47 23.47 23.33 23.33 0.0M
2024-07-17 23.40 23.46 23.33 23.40 0.0M
2024-07-16 23.36 23.52 23.33 23.42 0.0M
2024-07-15 23.29 23.49 23.23 23.32 0.0M
2024-07-12 23.32 23.45 23.32 23.33 0.0M
2024-07-11 23.24 23.34 23.18 23.19 0.0M
2024-07-10 23.17 23.22 23.08 23.16 0.0M
2024-07-09 23.42 23.45 23.16 23.16 0.0M
2024-07-08 23.35 23.53 23.31 23.51 0.0M
2024-07-05 23.31 23.50 23.12 23.42 0.0M
2024-07-03 23.11 23.44 23.11 23.43 0.0M
2024-07-02 23.03 23.21 23.03 23.21 0.0M
2024-07-01 23.08 23.23 23.02 23.23 0.0M
2024-06-28 23.42 23.42 23.13 23.13 0.0M
2024-06-27 23.28 23.41 23.20 23.40 0.0M
2024-06-26 23.09 23.28 22.95 23.27 0.0M
2024-06-25 22.91 23.10 22.91 23.09 0.0M
2024-06-24 22.86 23.10 22.75 22.91 0.0M
2024-06-21 22.80 22.94 22.75 22.85 0.0M
2024-06-20 22.95 22.97 22.74 22.79 0.0M
2024-06-18 22.84 22.97 22.82 22.89 0.0M
2024-06-17 22.84 22.98 22.67 22.77 0.0M
2024-06-14 23.13 23.29 22.91 22.91 0.0M
2024-06-13 23.26 23.28 23.10 23.13 0.0M
2024-06-12 23.16 23.57 23.16 23.20 0.0M
2024-06-11 23.48 23.50 23.36 23.44 0.0M
2024-06-10 23.50 23.61 23.49 23.57 0.0M
2024-06-07 23.58 23.63 23.49 23.62 0.0M
2024-06-06 23.59 23.66 23.44 23.66 0.0M
2024-06-05 23.72 23.72 23.44 23.60 0.0M
2024-06-04 23.51 23.68 23.51 23.66 0.0M
2024-06-03 23.43 23.59 23.43 23.56 0.0M
2024-05-31 23.00 23.49 22.81 23.46 0.1M
2024-05-30 22.61 22.91 22.61 22.86 0.0M
2024-05-29 22.76 22.76 22.63 22.63 0.0M
2024-05-28 22.95 23.07 22.87 22.90 0.0M
2024-05-24 22.73 23.07 22.73 23.07 0.0M
2024-05-23 23.04 23.24 22.71 22.73 0.0M
2024-05-22 22.96 23.16 22.96 23.09 0.0M
2024-05-21 23.10 23.19 22.94 23.19 0.0M
2024-05-20 23.01 23.13 22.96 23.09 0.0M
2024-05-17 23.06 23.15 22.99 23.11 0.0M
2024-05-16 23.25 23.27 23.06 23.21 0.0M
2024-05-15 23.13 23.22 23.05 23.20 0.0M
2024-05-14 22.99 23.10 22.87 23.00 0.0M
2024-05-13 22.88 23.14 22.88 22.88 0.0M
2024-05-10 22.82 23.02 22.81 22.88 0.0M
2024-05-09 22.95 23.03 22.81 22.96 0.0M
2024-05-08 23.09 23.20 22.88 22.95 0.0M
2024-05-07 23.31 23.38 23.16 23.25 0.0M
2024-05-06 23.10 23.26 23.05 23.26 0.0M
2024-05-03 23.12 23.24 22.92 23.10 0.0M
2024-05-02 22.72 22.95 22.72 22.88 0.0M
2024-05-01 22.71 22.90 22.67 22.76 0.0M
2024-04-30 23.05 23.11 22.58 22.64 0.1M
2024-04-29 23.38 23.38 22.96 23.07 0.0M
2024-04-26 23.33 23.33 22.97 23.00 0.0M
2024-04-25 23.00 23.09 22.86 23.07 0.0M
2024-04-24 23.14 23.32 23.05 23.22 0.0M
2024-04-23 22.94 23.26 22.94 23.23 0.0M
2024-04-22 22.76 23.02 22.76 22.92 0.0M
2024-04-19 22.64 22.99 22.64 22.87 0.0M
2024-04-18 22.76 22.94 22.63 22.68 0.0M
2024-04-17 22.72 22.94 22.70 22.94 0.0M
2024-04-16 22.58 22.98 22.47 22.66 0.0M
2024-04-15 23.18 23.47 22.55 22.75 0.0M
2024-04-12 23.46 23.57 23.25 23.35 0.0M
2024-04-11 23.91 23.91 23.39 23.49 0.0M
2024-04-10 24.00 24.00 23.67 23.84 0.0M
2024-04-09 24.13 24.22 24.03 24.15 0.0M
2024-04-08 24.15 24.18 24.05 24.15 0.0M
2024-04-05 24.06 24.19 24.02 24.15 0.0M
2024-04-04 24.14 24.24 24.14 24.19 0.0M
2024-04-03 24.04 24.05 23.84 24.05 0.0M
2024-04-02 24.13 24.13 23.90 24.08 0.0M
2024-04-01 24.14 24.31 24.08 24.21 0.0M
2024-03-28 24.46 24.50 24.06 24.06 0.1M
2024-03-27 24.30 24.46 24.14 24.46 0.0M
2024-03-26 24.38 24.50 24.12 24.30 0.0M
2024-03-25 24.76 24.76 24.37 24.40 0.0M
2024-03-22 24.88 24.88 24.34 24.79 0.0M
2024-03-21 24.71 24.77 24.63 24.71 0.0M
2024-03-20 24.55 24.74 24.55 24.71 0.0M
2024-03-19 24.60 24.67 24.47 24.66 0.0M
2024-03-18 24.56 24.62 24.45 24.47 0.0M
2024-03-15 24.43 24.62 24.35 24.57 0.0M
2024-03-14 24.57 24.67 24.57 24.62 0.0M
2024-03-13 24.66 24.80 24.59 24.71 0.0M
2024-03-12 24.49 24.72 24.44 24.63 0.0M
2024-03-11 24.82 24.93 24.72 24.93 0.0M
2024-03-08 24.73 24.83 24.73 24.78 0.0M
2024-03-07 24.78 24.81 24.60 24.71 0.0M
2024-03-06 24.68 24.74 24.60 24.63 0.0M
2024-03-05 24.55 24.64 24.54 24.64 0.0M
2024-03-04 24.60 24.70 24.51 24.60 0.0M
2024-03-01 24.67 24.67 24.48 24.58 0.1M
2024-02-29 24.52 24.66 24.49 24.65 0.1M
2024-02-28 24.58 24.64 24.53 24.57 0.0M
2024-02-27 24.62 24.62 24.52 24.61 0.0M
2024-02-26 24.61 24.61 24.52 24.60 0.0M
2024-02-23 24.43 24.62 24.43 24.61 0.0M
2024-02-22 24.35 24.55 24.32 24.50 0.0M
2024-02-21 24.54 24.59 24.35 24.35 0.0M
2024-02-20 24.35 24.54 24.35 24.53 0.0M
2024-02-16 24.36 24.49 24.35 24.45 0.0M
2024-02-15 24.25 24.53 24.25 24.52 0.0M
2024-02-14 24.30 24.40 24.25 24.35 0.0M
2024-02-13 24.44 24.57 24.21 24.32 0.0M
2024-02-12 24.64 24.64 24.58 24.64 0.0M
2024-02-09 24.41 24.64 24.41 24.60 0.0M
2024-02-08 24.17 24.47 24.17 24.45 0.0M
2024-02-07 24.14 24.35 24.14 24.30 0.0M
2024-02-06 24.32 24.33 24.13 24.18 0.0M
2024-02-05 24.43 24.43 24.20 24.32 0.0M
2024-02-02 24.74 24.74 24.52 24.52 0.0M
2024-02-01 24.78 24.88 24.55 24.86 0.0M
2024-01-31 24.48 24.71 24.48 24.69 0.1M
2024-01-30 24.48 24.59 24.36 24.54 0.0M
2024-01-29 24.36 24.53 24.36 24.46 0.0M
2024-01-26 24.40 24.43 24.28 24.42 0.0M
2024-01-25 24.18 24.42 24.05 24.42 0.0M
2024-01-24 24.00 24.17 23.88 24.16 0.0M
2024-01-23 23.88 23.98 23.85 23.98 0.0M
2024-01-22 23.86 24.00 23.75 24.00 0.0M
2024-01-19 23.65 23.78 23.38 23.78 0.0M
2024-01-18 23.63 23.72 23.52 23.55 0.0M
2024-01-17 23.72 23.89 23.57 23.72 0.0M
2024-01-16 23.96 23.96 23.72 23.72 0.0M
2024-01-12 23.94 23.99 23.88 23.99 0.0M
2024-01-11 23.88 23.96 23.81 23.96 0.0M
2024-01-10 23.66 23.94 23.66 23.88 0.0M
2024-01-09 23.54 23.76 23.54 23.68 0.0M
2024-01-08 23.67 23.67 23.40 23.63 0.0M
2024-01-05 23.55 23.73 23.40 23.63 0.0M
2024-01-04 23.35 23.72 23.35 23.50 0.0M
2024-01-03 23.45 23.72 23.41 23.44 0.0M
2024-01-02 23.79 23.79 23.56 23.56 0.0M