Public Storage ADR (PSA_pg)

PSA_pg
🏛️ 미국 →
22.00
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 23.82 23.90 23.70 23.74 0.0M
2023-12-28 23.80 23.90 23.65 23.81 0.0M
2023-12-27 23.73 23.77 23.59 23.76 0.0M
2023-12-26 23.82 23.83 23.64 23.64 0.0M
2023-12-22 23.86 23.89 23.58 23.75 0.0M
2023-12-21 23.65 23.78 23.59 23.78 0.0M
2023-12-20 23.85 23.87 23.61 23.65 0.0M
2023-12-19 23.54 23.77 23.54 23.61 0.0M
2023-12-18 23.76 23.77 23.53 23.54 0.0M
2023-12-15 23.92 23.92 23.74 23.79 0.0M
2023-12-14 23.68 24.15 23.68 23.88 0.0M
2023-12-13 23.35 23.83 23.35 23.61 0.0M
2023-12-12 23.25 23.45 23.25 23.32 0.0M
2023-12-11 23.48 23.61 23.37 23.61 0.1M
2023-12-08 23.54 23.58 23.46 23.53 0.0M
2023-12-07 23.50 23.71 23.38 23.58 0.0M
2023-12-06 23.55 23.59 23.41 23.44 0.0M
2023-12-05 23.43 23.57 23.43 23.43 0.0M
2023-12-04 23.58 23.64 23.42 23.43 0.0M
2023-12-01 23.33 23.74 23.26 23.68 0.0M
2023-11-30 23.25 23.58 23.17 23.40 0.1M
2023-11-29 22.96 23.24 22.96 23.15 0.0M
2023-11-28 22.83 23.07 22.81 22.97 0.0M
2023-11-27 22.63 22.98 22.63 22.91 0.0M
2023-11-24 22.63 22.78 22.61 22.61 0.0M
2023-11-22 22.75 22.77 20.70 22.65 0.0M
2023-11-21 22.86 22.97 22.74 22.75 0.0M
2023-11-20 22.98 23.21 22.96 22.96 0.0M
2023-11-17 22.96 23.33 22.94 23.00 0.1M
2023-11-16 22.92 23.10 22.86 23.02 0.0M
2023-11-15 22.80 22.97 22.77 22.89 0.0M
2023-11-14 22.87 23.25 22.83 22.87 0.0M
2023-11-13 22.38 22.68 22.29 22.54 0.0M
2023-11-10 22.41 22.48 22.38 22.47 0.0M
2023-11-09 22.68 22.77 22.31 22.31 0.0M
2023-11-08 22.65 22.80 22.65 22.71 0.0M
2023-11-07 22.83 22.90 22.65 22.67 0.0M
2023-11-06 22.79 22.90 22.71 22.83 0.0M
2023-11-03 22.74 23.06 22.74 22.90 0.1M
2023-11-02 22.01 22.92 22.01 22.68 0.0M
2023-11-01 21.38 21.98 21.38 21.96 0.0M
2023-10-31 21.28 21.42 21.28 21.38 0.0M
2023-10-30 21.30 21.35 21.20 21.25 0.0M
2023-10-27 21.34 21.44 21.23 21.27 0.0M
2023-10-26 21.28 21.40 21.26 21.34 0.0M
2023-10-25 21.24 21.48 21.24 21.31 0.0M
2023-10-24 21.29 21.53 21.22 21.45 0.0M
2023-10-23 21.24 21.34 21.11 21.32 0.0M
2023-10-20 21.11 21.33 20.95 21.32 0.0M
2023-10-19 21.34 21.48 21.11 21.11 0.0M
2023-10-18 21.39 21.51 21.29 21.34 0.0M
2023-10-17 21.65 21.73 21.51 21.51 0.0M
2023-10-16 21.88 21.88 21.62 21.75 0.1M
2023-10-13 21.99 22.05 21.84 21.86 0.2M
2023-10-12 22.06 22.20 21.87 21.92 0.1M
2023-10-11 22.27 22.27 22.06 22.08 0.1M
2023-10-10 21.90 22.14 21.78 22.03 0.0M
2023-10-09 21.77 21.93 21.61 21.84 0.0M
2023-10-06 21.51 21.87 21.40 21.64 0.0M
2023-10-05 21.88 21.90 21.67 21.78 0.0M
2023-10-04 21.90 22.07 21.73 21.85 0.0M
2023-10-03 22.49 22.49 21.83 21.86 0.0M
2023-10-02 23.01 23.03 22.59 22.66 0.0M
2023-09-29 23.14 23.37 23.12 23.13 0.1M
2023-09-28 22.87 23.07 22.87 23.01 0.0M
2023-09-27 23.04 23.04 22.77 22.98 0.1M
2023-09-26 23.14 23.19 22.82 22.96 0.0M
2023-09-25 23.17 23.26 23.05 23.14 0.0M
2023-09-22 23.34 23.42 23.24 23.36 0.0M
2023-09-21 23.37 23.45 23.17 23.30 0.0M
2023-09-20 23.78 23.92 23.62 23.62 0.0M
2023-09-19 23.76 23.84 23.71 23.78 0.0M
2023-09-18 23.67 23.87 23.67 23.77 0.0M
2023-09-15 23.79 23.79 23.60 23.74 0.0M
2023-09-14 23.77 23.79 23.68 23.79 0.0M
2023-09-13 23.75 23.82 23.62 23.71 0.0M
2023-09-12 23.68 23.76 23.62 23.75 0.0M
2023-09-11 24.03 24.10 23.98 24.04 0.0M
2023-09-08 23.87 24.09 23.87 24.02 0.0M
2023-09-07 23.80 23.95 23.80 23.91 0.0M
2023-09-06 23.87 23.97 23.77 23.84 0.0M
2023-09-05 23.95 23.97 23.86 23.87 0.0M
2023-09-01 24.04 24.08 23.91 24.00 0.0M
2023-08-31 23.92 24.27 23.87 24.09 0.1M
2023-08-30 23.94 23.95 23.84 23.90 0.0M
2023-08-29 23.72 23.94 23.72 23.80 0.0M
2023-08-28 23.77 23.88 23.70 23.76 0.0M
2023-08-25 23.73 23.78 23.51 23.69 0.0M
2023-08-24 23.80 23.80 23.58 23.68 0.0M
2023-08-23 23.60 23.83 23.60 23.80 0.0M
2023-08-22 23.48 23.62 23.33 23.52 0.0M
2023-08-21 23.39 23.51 23.25 23.43 0.0M
2023-08-18 23.50 23.64 23.39 23.55 0.0M
2023-08-17 23.80 23.80 23.46 23.57 0.0M
2023-08-16 23.96 24.01 23.64 23.73 0.0M
2023-08-15 24.03 24.10 23.91 24.00 0.0M
2023-08-14 23.98 24.10 23.96 24.10 0.0M
2023-08-11 23.99 24.10 23.95 24.00 0.0M
2023-08-10 24.14 24.20 23.91 24.03 0.0M
2023-08-09 24.08 24.24 24.04 24.04 0.0M
2023-08-08 23.95 24.17 23.95 24.06 0.0M
2023-08-07 24.01 24.17 24.01 24.04 0.0M
2023-08-04 23.96 24.14 23.95 23.99 0.0M
2023-08-03 23.86 23.95 23.75 23.83 0.0M
2023-08-02 24.10 24.20 23.75 24.01 0.0M
2023-08-01 24.44 24.45 24.22 24.33 0.0M
2023-07-31 24.41 24.67 24.41 24.57 0.1M
2023-07-28 24.49 24.49 24.33 24.36 0.0M
2023-07-27 24.60 24.70 24.32 24.40 0.0M
2023-07-26 24.41 24.61 24.41 24.57 0.0M
2023-07-25 24.36 24.59 24.29 24.45 0.0M
2023-07-24 24.32 24.57 24.31 24.36 0.0M
2023-07-21 24.20 24.43 24.20 24.37 0.0M
2023-07-20 24.22 24.36 24.17 24.21 0.0M
2023-07-19 24.32 24.39 24.25 24.26 0.0M
2023-07-18 24.15 24.36 24.15 24.24 0.0M
2023-07-17 24.33 24.52 24.15 24.16 0.0M
2023-07-14 24.62 24.62 24.27 24.31 0.0M
2023-07-13 24.40 24.54 24.39 24.46 0.0M
2023-07-12 24.44 24.50 24.31 24.35 0.0M
2023-07-11 24.34 24.35 24.18 24.30 0.0M
2023-07-10 24.11 24.37 24.11 24.22 0.0M
2023-07-07 24.12 24.37 24.12 24.15 0.0M
2023-07-06 24.38 24.41 24.09 24.15 0.0M
2023-07-05 24.66 24.85 24.59 24.62 0.0M
2023-07-03 24.74 24.82 24.66 24.73 0.0M
2023-06-30 24.38 24.85 24.32 24.78 0.1M
2023-06-29 24.43 24.49 24.27 24.38 0.0M
2023-06-28 24.25 24.58 24.25 24.50 0.0M
2023-06-27 24.41 24.44 24.17 24.32 0.0M
2023-06-26 24.18 24.44 24.18 24.24 0.0M
2023-06-23 24.21 24.25 24.15 24.18 0.0M
2023-06-22 24.13 24.30 24.08 24.16 0.0M
2023-06-21 24.07 24.37 24.04 24.19 0.0M
2023-06-20 24.35 24.40 24.13 24.13 0.0M
2023-06-16 24.26 24.39 24.26 24.26 0.0M
2023-06-15 24.25 24.39 24.23 24.26 0.0M
2023-06-14 24.31 24.48 24.17 24.23 0.0M
2023-06-13 24.31 24.47 24.22 24.38 0.0M
2023-06-12 24.63 24.74 24.53 24.68 0.0M
2023-06-09 24.60 24.69 24.60 24.60 0.0M
2023-06-08 24.53 24.66 24.43 24.57 0.0M
2023-06-07 24.65 24.77 24.52 24.56 0.0M
2023-06-06 24.67 24.83 24.61 24.65 0.0M
2023-06-05 24.66 24.85 24.54 24.61 0.0M
2023-06-02 24.40 24.81 24.40 24.66 0.0M
2023-06-01 24.28 24.52 24.26 24.36 0.0M
2023-05-31 24.02 24.36 23.94 24.34 0.1M
2023-05-30 24.05 24.08 23.85 23.86 0.0M
2023-05-26 23.84 23.98 23.75 23.87 0.0M
2023-05-25 23.86 23.94 23.70 23.83 0.0M
2023-05-24 23.77 23.98 23.71 23.84 0.0M
2023-05-23 23.96 24.05 23.89 23.89 0.0M
2023-05-22 24.18 24.18 23.94 24.03 0.0M
2023-05-19 24.02 24.12 23.92 23.97 0.0M
2023-05-18 24.24 24.32 24.06 24.10 0.0M
2023-05-17 24.06 24.35 24.00 24.17 0.0M
2023-05-16 24.09 24.26 24.01 24.01 0.0M
2023-05-15 24.25 24.29 24.15 24.15 0.0M
2023-05-12 24.17 24.24 24.12 24.23 0.0M
2023-05-11 24.19 24.19 24.08 24.08 0.0M
2023-05-10 24.08 24.20 24.00 24.05 0.1M
2023-05-09 24.00 24.16 23.86 23.93 0.0M
2023-05-08 24.02 24.27 23.98 24.08 0.0M
2023-05-05 24.03 24.04 23.85 23.97 0.0M
2023-05-04 23.77 23.77 23.47 23.60 0.0M
2023-05-03 24.01 24.11 23.71 23.72 0.0M
2023-05-02 24.10 24.10 23.86 23.96 0.0M
2023-05-01 24.20 24.46 24.08 24.15 0.0M
2023-04-28 24.30 24.51 24.16 24.45 0.1M
2023-04-27 24.04 24.33 24.04 24.29 0.0M
2023-04-26 24.17 24.33 24.04 24.15 0.0M
2023-04-25 24.05 24.21 23.89 23.89 0.0M
2023-04-24 24.10 24.29 24.10 24.18 0.0M
2023-04-21 24.19 24.33 24.17 24.18 0.0M
2023-04-20 24.15 24.19 24.06 24.19 0.0M
2023-04-19 23.95 24.41 23.85 24.20 0.1M
2023-04-18 23.86 24.11 23.86 23.98 0.0M
2023-04-17 23.89 24.03 23.87 23.87 0.0M
2023-04-14 23.90 24.05 23.90 23.99 0.0M
2023-04-13 23.92 24.04 23.89 24.04 0.0M
2023-04-12 24.03 24.12 23.84 23.92 0.0M
2023-04-11 23.86 23.99 23.86 23.99 0.0M
2023-04-10 24.04 24.06 23.91 23.91 0.0M
2023-04-06 23.68 24.08 23.68 24.08 0.0M
2023-04-05 23.94 23.97 23.66 23.74 0.0M
2023-04-04 23.73 23.95 23.65 23.95 0.0M
2023-04-03 23.45 23.88 23.45 23.84 0.0M
2023-03-31 23.37 23.72 23.37 23.55 0.1M
2023-03-30 23.39 23.46 23.34 23.38 0.0M
2023-03-29 23.37 23.84 23.33 23.33 0.0M
2023-03-28 23.31 23.44 23.25 23.44 0.0M
2023-03-27 23.06 23.67 23.06 23.25 0.0M
2023-03-24 23.17 23.20 22.94 23.15 0.0M
2023-03-23 23.33 23.47 23.22 23.28 0.0M
2023-03-22 23.08 23.49 23.08 23.40 0.0M
2023-03-21 23.00 23.19 23.00 23.18 0.0M
2023-03-20 23.22 23.32 22.80 22.99 0.0M
2023-03-17 23.27 23.27 22.95 23.00 0.0M
2023-03-16 22.21 23.49 22.21 23.33 0.0M
2023-03-15 21.59 22.27 21.56 22.27 0.0M
2023-03-14 22.14 22.31 21.96 22.17 0.0M
2023-03-13 22.00 22.00 21.80 21.92 0.0M
2023-03-10 22.27 22.27 22.00 22.07 0.0M
2023-03-09 23.04 23.09 22.27 22.27 0.0M
2023-03-08 22.92 23.12 22.89 22.90 0.0M
2023-03-07 23.00 23.08 22.96 23.01 0.0M
2023-03-06 22.94 23.09 22.90 23.09 0.0M
2023-03-03 22.87 22.99 22.86 22.99 0.0M
2023-03-02 22.90 22.90 22.66 22.72 0.0M
2023-03-01 22.81 23.12 22.81 23.07 0.0M
2023-02-28 22.89 23.19 22.69 23.19 0.1M
2023-02-27 22.66 22.93 22.66 22.90 0.0M
2023-02-24 22.63 22.82 22.60 22.75 0.0M
2023-02-23 22.37 22.85 22.37 22.84 0.0M
2023-02-22 22.24 22.60 22.24 22.52 0.0M
2023-02-21 22.80 22.89 22.27 22.27 0.0M
2023-02-17 23.00 23.00 22.85 22.90 0.0M
2023-02-16 23.18 23.24 23.00 23.00 0.0M
2023-02-15 23.39 23.39 23.25 23.25 0.0M
2023-02-14 23.16 23.48 23.16 23.40 0.0M
2023-02-13 23.16 23.30 23.11 23.30 0.0M
2023-02-10 23.17 23.23 23.02 23.15 0.0M
2023-02-09 23.31 23.51 23.12 23.17 0.0M
2023-02-08 23.21 23.46 23.14 23.20 0.0M
2023-02-07 23.50 23.52 23.18 23.28 0.0M
2023-02-06 23.48 23.57 23.32 23.50 0.0M
2023-02-03 23.86 24.16 23.67 23.67 0.0M
2023-02-02 24.13 24.33 24.05 24.09 0.0M
2023-02-01 23.86 24.13 23.79 24.03 0.0M
2023-01-31 23.87 23.94 23.82 23.94 0.0M
2023-01-30 23.65 23.83 23.65 23.81 0.0M
2023-01-27 23.85 23.89 23.73 23.80 0.0M
2023-01-26 23.89 23.95 23.71 23.85 0.1M
2023-01-25 23.86 23.95 23.85 23.93 0.0M
2023-01-24 23.87 23.96 23.63 23.89 0.0M
2023-01-23 23.70 23.82 23.67 23.79 0.0M
2023-01-20 23.54 23.68 23.39 23.57 0.0M
2023-01-19 23.45 23.59 23.32 23.51 0.0M
2023-01-18 23.36 23.67 23.36 23.45 0.0M
2023-01-17 23.07 23.31 22.92 23.23 0.0M
2023-01-13 22.80 23.08 22.80 23.08 0.0M
2023-01-12 22.91 22.93 22.70 22.86 0.0M
2023-01-11 22.60 22.78 22.56 22.72 0.0M
2023-01-10 22.60 22.70 22.49 22.64 0.0M
2023-01-09 22.52 22.70 22.45 22.51 0.0M
2023-01-06 22.32 22.78 22.32 22.64 0.0M
2023-01-05 21.95 22.29 21.83 22.16 0.0M
2023-01-04 21.73 22.08 21.73 22.03 0.0M
2023-01-03 21.63 21.80 21.54 21.71 0.0M