PriceSmart Inc (PSMT) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	169.81	170.53	167.94	169.81	+0.08%	196,800
2026-10-15	171.27	172.93	168.29	169.67	+0.28%	318,100
2026-10-14	169.97	171.05	166.69	169.19	-1.47%	218,300
2026-10-13	170.59	173.00	169.64	171.72	+1.46%	527,400
2026-10-12	169.12	170.51	167.84	169.25	+0.22%	223,000
2026-10-09	166.96	170.57	165.55	168.88	+0.99%	220,300
2026-10-08	168.91	170.94	166.54	167.22	-1.47%	202,500
2026-10-07	170.21	173.05	168.75	169.72	-1.33%	258,600
2026-10-06	173.17	173.17	171.05	172.00	+0.11%	185,800
2026-10-05	170.64	173.89	169.79	171.81	+0.66%	347,500
2026-10-02	170.07	170.89	168.83	170.68	+1.81%	286,300
2026-10-01	168.32	171.93	167.33	167.64	-0.87%	209,600
2026-09-30	171.70	171.70	168.41	169.11	-0.75%	267,800
2026-09-29	172.88	174.13	169.15	170.38	-1.50%	197,500
2026-09-28	174.01	176.30	171.81	172.97	-1.01%	230,800
2026-09-25	173.02	176.07	171.95	174.73	+0.90%	185,800
2026-09-24	173.48	175.55	172.23	173.18	+0.31%	189,100
2026-09-23	171.72	173.55	170.71	172.64	-0.10%	139,900
2026-09-22	172.43	174.29	169.70	172.81	+1.29%	248,300
2026-09-21	169.16	171.03	168.06	170.61	+1.16%	211,000
2026-09-18	168.13	171.07	166.36	168.66	+0.22%	557,300
2026-09-17	169.31	169.31	166.62	168.29	+0.77%	163,300
2026-09-16	167.55	169.77	166.69	167.00	-0.48%	159,700
2026-09-15	168.88	170.34	166.35	167.80	-0.57%	212,500
2026-09-14	171.05	171.09	168.42	168.76	-1.20%	197,000
2026-09-11	171.86	172.97	168.82	170.81	+0.77%	174,200
2026-09-10	170.47	171.63	168.93	169.51	-0.64%	245,200
2026-09-09	171.20	178.70	169.77	170.61	-1.36%	212,300
2026-09-08	173.75	174.13	171.91	172.97	-0.65%	178,800
2026-09-04	172.82	175.35	172.82	174.10	+0.22%	119,000
2026-09-03	173.27	176.48	172.64	173.72	+0.96%	131,000
2026-09-02	172.48	173.41	171.02	172.07	+0.01%	181,800
2026-09-01	168.69	172.48	167.83	172.05	+1.20%	284,500
2026-08-31	169.68	172.37	167.67	170.01	+0.40%	267,600
2026-08-28	173.83	173.83	167.65	169.34	-2.09%	416,900
2026-08-27	174.15	176.86	171.09	172.96	-1.40%	231,900
2026-08-26	177.97	178.02	175.20	175.42	-1.01%	121,800
2026-08-25	175.57	177.90	172.88	177.21	+1.34%	229,245
2026-08-24	172.87	175.84	172.56	174.86	+1.15%	175,616
2026-08-21	171.61	173.90	168.10	172.87	+2.01%	215,200
2026-08-20	172.05	173.82	168.23	169.46	-3.50%	277,100
2026-08-19	178.11	179.20	175.15	175.61	-0.62%	125,600
2026-08-18	180.00	180.00	175.71	176.70	-1.83%	166,000
2026-08-17	177.87	181.83	176.14	179.99	-0.13%	253,600
2026-08-14	179.04	182.05	177.45	180.22	+0.22%	277,800
2026-08-13	179.93	180.94	178.74	179.82	+1.06%	146,600
2026-08-12	173.71	179.00	173.17	177.93	+2.93%	177,800
2026-08-11	169.53	173.35	165.72	172.86	+2.40%	240,700
2026-08-10	175.73	178.84	167.91	168.81	-4.65%	440,700
2026-08-07	178.63	179.08	173.48	177.05	-0.61%	402,000
2026-08-06	186.93	188.08	176.47	178.13	-4.52%	316,400
2026-08-05	196.07	196.07	186.10	186.56	-3.52%	348,400
2026-08-04	198.29	198.53	193.30	193.37	-1.91%	191,200
2026-08-03	194.21	198.61	193.61	197.13	+1.66%	179,300
2026-07-31	193.34	197.00	190.18	193.91	+0.79%	326,500
2026-07-30	193.06	194.00	190.86	192.39	-0.09%	215,300
2026-07-29	190.14	193.73	188.43	192.57	+0.64%	288,400
2026-07-28	188.37	193.31	187.68	191.34	+1.58%	316,400
2026-07-27	188.63	190.11	186.86	188.37	+1.14%	123,100
2026-07-24	188.04	188.04	184.90	186.24	-0.23%	138,100
2026-07-23	183.65	187.93	182.55	186.67	+0.28%	298,500
2026-07-22	186.49	189.32	185.82	186.15	-0.18%	215,200
2026-07-21	180.91	187.68	180.16	186.49	+3.36%	387,100
2026-07-20	186.02	187.00	180.15	180.42	-3.00%	216,000
2026-07-17	188.81	191.94	185.64	186.00	-1.61%	213,200
2026-07-16	188.41	192.96	186.48	189.05	+0.25%	240,100
2026-07-15	194.20	194.94	187.69	188.58	-3.07%	284,400
2026-07-14	193.26	197.39	192.19	194.56	+1.79%	242,900
2026-07-13	195.59	198.78	190.73	191.13	-2.63%	243,100
2026-07-10	187.23	198.97	185.42	196.30	+4.27%	382,000
2026-07-09	189.86	196.99	185.30	188.26	-0.45%	595,200
2026-07-08	192.69	194.30	188.00	189.11	-1.48%	475,800
2026-07-07	194.12	195.94	191.38	191.95	-1.11%	217,500
2026-07-06	198.20	199.84	193.97	194.10	-1.92%	385,600
2026-07-02	196.73	198.28	194.23	197.90	+1.34%	287,000
2026-07-01	195.33	197.13	192.85	195.29	-0.03%	331,000
2026-06-30	196.99	199.41	194.94	195.34	-0.21%	371,300
2026-06-29	194.56	197.72	190.00	195.75	-0.25%	477,600
2026-06-26	196.74	197.59	191.59	196.25	+0.17%	897,900
2026-06-25	188.90	196.08	188.90	195.92	+4.04%	447,800
2026-06-24	186.01	188.60	182.00	188.32	+1.43%	330,100
2026-06-23	182.07	187.51	181.76	185.66	+1.46%	464,500
2026-06-22	182.14	185.72	180.14	182.98	+0.53%	253,500
2026-06-18	179.67	182.41	178.56	182.02	+2.01%	406,700
2026-06-17	178.38	180.27	176.34	178.43	-0.68%	271,400
2026-06-16	179.92	181.49	178.51	179.65	-0.04%	206,800
2026-06-15	182.39	182.86	179.38	179.73	-1.41%	315,300
2026-06-12	181.00	183.19	180.52	182.30	+1.11%	144,900
2026-06-11	175.66	180.42	174.45	180.29	+3.18%	246,800
2026-06-10	176.63	178.68	174.15	174.74	-0.86%	257,800
2026-06-09	178.26	183.00	175.50	176.26	-0.43%	293,600
2026-06-08	175.05	177.65	174.73	177.03	+1.76%	249,200
2026-06-05	173.26	177.45	172.54	173.97	+0.52%	432,000
2026-06-04	173.76	174.25	171.60	173.07	+1.17%	177,100
2026-06-03	169.08	171.98	168.80	171.07	+0.88%	177,400
2026-06-02	169.96	174.93	169.11	169.57	-0.95%	259,300
2026-06-01	168.30	171.52	163.60	171.20	+0.71%	238,800
2026-05-29	170.94	171.30	164.87	169.99	-0.90%	325,800
2026-05-28	170.00	171.75	166.88	171.53	+0.97%	216,800
2026-05-27	168.11	171.48	167.00	169.89	+1.64%	195,900
2026-05-26	165.71	167.48	164.18	167.15	+1.52%	177,600
2026-05-22	164.18	164.93	162.23	164.65	+0.05%	131,900
2026-05-21	163.29	165.14	158.13	164.57	-0.85%	273,900
2026-05-20	161.79	166.24	160.18	165.98	+2.73%	311,500
2026-05-19	161.33	165.75	160.94	161.57	-0.82%	261,200
2026-05-18	159.55	163.53	158.14	162.90	+2.29%	182,100
2026-05-15	158.56	160.59	157.37	159.26	-0.30%	244,300
2026-05-14	159.14	160.32	158.11	159.74	+1.03%	158,100
2026-05-13	155.78	158.65	153.63	158.11	+1.04%	209,500
2026-05-12	156.98	158.32	154.30	156.49	-0.31%	199,500
2026-05-11	158.23	158.46	156.41	156.98	-0.81%	154,100
2026-05-08	157.19	158.50	155.09	158.26	+1.10%	172,600
2026-05-07	160.01	160.85	155.62	156.54	-2.11%	315,900
2026-05-06	158.44	160.07	156.44	159.91	+2.14%	309,700
2026-05-05	153.89	157.21	153.89	156.56	+2.25%	295,200
2026-05-04	157.32	160.99	152.65	153.11	-3.22%	233,700
2026-05-01	156.96	161.52	155.11	158.21	+0.82%	278,200
2026-04-30	153.89	158.15	153.89	156.92	+1.97%	194,600
2026-04-29	154.94	156.12	153.07	153.89	-1.05%	165,700
2026-04-28	157.36	159.39	153.61	155.52	+0.34%	278,300
2026-04-27	161.00	163.70	153.49	154.99	-3.79%	417,700
2026-04-24	162.15	165.25	159.88	161.10	-0.65%	214,200
2026-04-23	160.96	162.72	159.99	162.15	+1.17%	191,900
2026-04-22	159.89	161.19	157.98	160.27	+0.94%	182,300
2026-04-21	159.90	160.87	157.91	158.78	-0.26%	142,900
2026-04-20	161.78	162.96	159.18	159.20	-1.59%	232,500
2026-04-17	158.49	162.75	158.49	161.78	+3.26%	171,100
2026-04-16	154.20	156.84	154.20	156.67	+0.82%	166,300
2026-04-15	155.66	155.97	154.01	155.39	-0.85%	137,000
2026-04-14	157.46	158.65	155.27	156.72	-0.82%	312,600
2026-04-13	156.00	160.73	153.02	158.02	+0.63%	261,300
2026-04-10	160.18	162.92	155.18	157.03	-2.62%	310,100
2026-04-09	161.85	165.46	153.12	161.26	+2.91%	589,000
2026-04-08	154.51	160.43	153.25	156.70	+3.94%	387,200
2026-04-07	154.59	154.90	149.69	150.76	-2.73%	235,600
2026-04-06	151.62	155.57	149.50	154.99	+1.65%	227,800
2026-04-02	149.96	152.91	148.30	152.48	+0.74%	238,200
2026-04-01	150.39	152.37	148.00	151.36	+0.57%	223,800
2026-03-31	150.05	152.82	148.11	150.50	+1.58%	267,100
2026-03-30	148.21	148.94	145.67	148.16	+0.43%	290,400
2026-03-27	145.58	149.04	143.52	147.52	+0.74%	186,900
2026-03-26	145.50	147.81	144.21	146.43	-0.51%	194,600
2026-03-25	150.10	152.05	146.66	147.18	-0.93%	238,300
2026-03-24	143.92	150.29	143.76	148.56	+1.93%	207,400
2026-03-23	143.85	149.95	143.00	145.74	+3.58%	233,100
2026-03-20	142.22	143.01	139.08	140.70	-1.38%	551,100
2026-03-19	141.26	143.72	139.80	142.67	+0.90%	222,200
2026-03-18	147.80	151.59	140.80	141.40	-5.59%	364,500
2026-03-17	151.78	152.87	149.73	149.78	-0.92%	229,000
2026-03-16	150.07	152.12	148.22	151.17	+1.61%	215,900
2026-03-13	148.25	151.20	146.39	148.77	+1.34%	159,700
2026-03-12	143.74	146.89	142.99	146.80	+0.57%	168,900
2026-03-11	146.26	147.94	145.40	145.97	-1.11%	181,800
2026-03-10	148.12	152.80	147.31	147.61	-0.83%	211,600
2026-03-09	143.29	149.05	140.11	148.84	+2.54%	243,100
2026-03-06	144.03	145.37	142.14	145.16	-1.01%	198,000
2026-03-05	150.66	152.76	145.60	146.64	-4.19%	190,400
2026-03-04	152.87	156.04	150.38	153.06	+0.86%	201,900
2026-03-03	153.66	155.89	151.42	151.75	-3.60%	289,300
2026-03-02	153.26	158.01	153.26	157.42	+1.81%	183,700
2026-02-27	152.05	154.67	152.05	154.62	+0.53%	134,400
2026-02-26	156.28	157.12	152.85	153.80	-1.01%	146,600
2026-02-25	155.87	156.99	154.62	155.37	+0.10%	152,900
2026-02-24	151.61	155.56	151.29	155.22	+2.59%	177,900
2026-02-23	153.72	153.87	150.04	151.30	-1.58%	218,600
2026-02-20	152.81	153.98	150.68	153.73	+0.52%	183,900
2026-02-19	151.28	153.86	149.43	152.93	+0.55%	169,500
2026-02-18	151.96	153.92	150.62	152.10	-0.31%	182,900
2026-02-17	154.76	155.68	151.28	152.58	-1.99%	146,100
2026-02-13	154.71	156.03	153.45	155.68	+0.45%	154,800
2026-02-12	156.27	157.87	154.58	154.99	-0.08%	172,600
2026-02-11	155.64	155.73	146.70	155.12	+0.41%	236,500
2026-02-10	155.14	156.70	154.24	154.49	-1.05%	170,900
2026-02-09	156.22	156.89	154.26	156.13	-0.45%	226,100
2026-02-06	152.38	157.86	152.10	156.83	+3.65%	302,200
2026-02-05	148.89	151.81	147.45	151.30	+2.17%	283,200
2026-02-04	147.75	149.58	146.05	148.09	+0.58%	280,900
2026-02-03	143.60	147.23	142.00	147.23	+2.63%	276,800
2026-02-02	141.54	145.39	141.51	143.46	+0.88%	310,100
2026-01-30	143.77	145.70	140.20	142.21	-1.96%	314,600
2026-01-29	141.63	145.40	141.06	145.06	+2.15%	213,300
2026-01-28	141.90	142.32	140.14	142.00	+0.00%	174,600
2026-01-27	142.63	144.78	141.49	142.00	-0.51%	202,900
2026-01-26	141.14	143.43	139.58	142.73	+1.44%	193,200
2026-01-23	141.85	141.85	139.04	140.70	-0.92%	170,800
2026-01-22	145.78	145.79	141.42	142.01	-2.61%	258,500
2026-01-21	142.00	148.03	141.52	145.81	+3.54%	349,400
2026-01-20	140.20	141.20	137.99	140.82	-0.03%	154,400
2026-01-16	140.32	141.09	137.02	140.86	+0.04%	223,400
2026-01-15	140.85	141.09	138.75	140.80	-0.61%	394,900
2026-01-14	137.50	143.37	137.50	141.66	+3.51%	225,600
2026-01-13	135.39	137.80	134.43	136.86	+0.90%	171,200
2026-01-12	134.80	138.50	134.80	135.64	+0.89%	203,200
2026-01-09	133.78	136.90	132.69	134.45	+0.76%	191,400
2026-01-08	121.19	135.53	121.19	133.43	+4.55%	410,500
2026-01-07	127.41	128.39	124.48	127.62	+0.38%	172,800
2026-01-06	126.86	128.01	125.32	127.14	-0.02%	193,100
2026-01-05	123.07	128.90	121.56	127.16	+3.11%	184,100
2026-01-02	122.49	124.98	122.11	123.33	+0.54%	190,400
2025-12-31	122.98	123.33	121.69	122.67	-0.25%	143,200
2025-12-30	123.48	124.68	122.98	122.98	-0.67%	129,100
2025-12-29	124.67	126.38	122.80	123.81	-0.91%	137,600
2025-12-26	124.73	125.59	123.85	124.95	+0.72%	84,200
2025-12-24	123.87	125.51	123.55	124.06	+0.20%	56,700
2025-12-23	125.25	125.25	123.20	123.81	-1.08%	164,400
2025-12-22	124.25	125.74	123.44	125.16	+0.40%	139,300
2025-12-19	123.74	124.83	122.68	124.66	+0.41%	921,500
2025-12-18	126.93	126.94	124.04	124.15	-1.30%	160,700
2025-12-17	128.38	128.59	124.88	125.78	-2.32%	260,100
2025-12-16	129.64	131.22	127.17	128.77	-0.84%	211,800
2025-12-15	128.83	129.98	127.09	129.86	+1.04%	154,000
2025-12-12	131.02	131.45	127.86	128.52	-1.91%	172,300
2025-12-11	126.31	131.46	124.93	131.02	+4.03%	158,800
2025-12-10	125.95	126.52	123.92	125.95	+0.15%	179,600
2025-12-09	124.66	126.51	124.00	125.76	+1.14%	130,400
2025-12-08	127.96	127.96	123.95	124.34	-2.85%	163,500
2025-12-05	127.80	129.16	127.40	127.99	+0.20%	150,300
2025-12-04	126.14	128.37	124.96	127.74	+0.83%	118,100
2025-12-03	125.61	127.34	121.97	126.69	+1.12%	135,800
2025-12-02	123.52	125.90	122.43	125.29	+1.99%	172,000
2025-12-01	122.70	124.18	122.55	122.85	-0.20%	231,800
2025-11-28	124.04	124.65	122.24	123.10	-0.71%	100,200
2025-11-26	125.23	126.70	123.34	123.98	-1.34%	303,600
2025-11-25	118.36	126.53	118.28	125.67	+6.89%	242,900
2025-11-24	119.04	119.28	117.27	117.57	-0.85%	189,400
2025-11-21	117.95	120.69	117.95	118.58	+0.91%	190,600
2025-11-20	117.52	119.18	116.46	117.51	+1.26%	148,100
2025-11-19	116.22	116.93	114.96	116.05	+0.01%	111,800
2025-11-18	115.70	117.06	114.85	116.04	+0.16%	102,200
2025-11-17	116.78	118.61	115.64	115.85	-0.73%	130,900
2025-11-14	115.87	116.70	114.43	116.70	+0.51%	134,200
2025-11-13	117.00	117.07	114.62	116.11	-0.59%	153,900
2025-11-12	116.44	117.40	115.90	116.80	+0.84%	118,800
2025-11-11	115.61	116.78	114.38	115.83	+0.35%	147,500
2025-11-10	117.07	118.85	114.78	115.43	-1.13%	151,100
2025-11-07	117.22	118.65	116.67	116.75	-0.49%	208,600
2025-11-06	118.89	120.46	115.75	117.32	-1.64%	146,600
2025-11-05	116.68	120.67	116.36	119.28	+1.95%	288,600
2025-11-04	117.36	117.59	114.44	117.00	-0.16%	221,300
2025-11-03	114.94	118.43	113.39	117.19	+1.96%	507,000
2025-10-31	118.97	123.74	111.68	114.94	-6.48%	506,200
2025-10-30	121.40	123.03	119.97	122.91	+1.51%	313,700
2025-10-29	123.22	123.22	119.33	121.08	-1.50%	171,900
2025-10-28	121.89	123.38	121.27	122.93	+0.58%	148,000
2025-10-27	123.35	123.69	122.03	122.22	-0.76%	130,000
2025-10-24	123.71	124.01	122.57	123.15	+0.09%	135,800
2025-10-23	122.76	123.54	121.39	123.04	+0.58%	107,700
2025-10-22	121.57	122.52	119.48	122.33	+0.57%	220,300
2025-10-21	121.80	122.98	119.39	121.64	-0.28%	204,700
2025-10-20	122.89	122.92	121.76	121.98	+0.10%	159,500

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 4월 (+9.42%). 가장 약한 달: 8월 (-7.77%). 일별 데이터 2년치(2025–2026) 기준.

1월+6.61%
2월+3.51%
3월-2.66%
4월+9.42%
5월+7.06%
6월+5.95%
7월+0.45%
8월-7.77%
9월+5.28%
10월-4.57%
11월+5.04%
12월-0.15%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

PriceSmart Inc (PSMT)의 최근 종가는 얼마입니까?

2026-10-16 기준 169.81. Closelook 데이터 레이크의 일별 가격 기록 기준.

PSMT의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 199.84, 최저 111.68 (2026-10-16 기준).

PriceSmart Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 PSMT의 가장 강한 달은 4월(평균 +9.42%), 가장 약한 달은 8월(평균 -7.77%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.