시장 데이터를 불러오는 중
Hudson Pacific Properties, Inc. 4.750% Series C Cumulative Redeemable Preferred Stock · HPP-PC · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,283 | ₩19,283 | ₩19,189 | ₩19,202 | -0.42% | 2.5천 |
| 2026.10.08 | ₩19,189 | ₩19,511 | ₩18,948 | ₩19,377 | +0.98% | 8.1천 |
| 2026.10.07 | ₩19,229 | ₩19,390 | ₩18,975 | ₩19,336 | +0.56% | 5.7천 |
| 2026.10.06 | ₩19,001 | ₩19,350 | ₩18,961 | ₩19,310 | +1.62% | 4.9만 |
| 2026.10.05 | ₩18,961 | ₩19,015 | ₩18,786 | ₩19,001 | +0.21% | 6.7천 |
| 2026.10.02 | ₩19,310 | ₩19,350 | ₩19,109 | ₩19,189 | -0.62% | 7.8천 |
| 2026.10.01 | ₩19,551 | ₩19,564 | ₩19,256 | ₩19,303 | -1.27% | 1.6만 |
| 2026.09.30 | ₩19,028 | ₩19,765 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,904 |
| ₩19,658 |
| +3.31% |
| 2.5만 |
| 2026.09.29 | ₩18,827 | ₩19,095 | ₩18,774 | ₩18,921 | +0.50% | 8.8천 |
|---|
| 2026.09.28 | ₩18,988 | ₩19,330 | ₩18,988 | ₩19,095 | +0.56% | 3.3천 |
|---|
| 2026.09.25 | ₩19,350 | ₩19,390 | ₩18,894 | ₩19,095 | -1.32% | 2.7천 |
|---|
| 2026.09.24 | ₩19,310 | ₩19,618 | ₩19,310 | ₩19,477 | +0.87% | 2.2만 |
|---|
| 2026.09.23 | ₩19,390 | ₩19,631 | ₩19,380 | ₩19,403 | +0.07% | 2.2만 |
|---|
| 2026.09.22 | ₩19,403 | ₩19,584 | ₩19,403 | ₩19,584 | +0.93% | 2만 |
|---|
| 2026.09.21 | ₩19,417 | ₩19,671 | ₩19,363 | ₩19,390 | -0.14% | 2.2만 |
|---|
| 2026.09.18 | ₩19,068 | ₩20,556 | ₩19,068 | ₩19,578 | +2.67% | 8천 |
|---|
| 2026.09.17 | ₩19,162 | ₩19,457 | ₩19,095 | ₩19,176 | +0.07% | 8천 |
|---|
| 2026.09.16 | ₩18,988 | ₩19,283 | ₩18,961 | ₩19,120 | +0.69% | 2.5천 |
|---|
| 2026.09.15 | ₩18,975 | ₩19,263 | ₩18,975 | ₩19,028 | +0.28% | 4.3천 |
|---|
| 2026.09.14 | ₩18,787 | ₩19,176 | ₩18,787 | ₩19,095 | +1.64% | 1.5만 |
|---|
| 2026.09.11 | ₩19,028 | ₩19,055 | ₩19,001 | ₩19,028 | 0.00% | 9.2천 |
|---|
| 2026.09.10 | ₩19,001 | ₩19,316 | ₩19,001 | ₩19,189 | +0.99% | 5.8천 |
|---|
| 2026.09.09 | ₩19,068 | ₩19,591 | ₩19,068 | ₩19,162 | +0.50% | 7.1만 |
|---|
| 2026.09.08 | ₩19,162 | ₩19,162 | ₩19,162 | ₩19,162 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩18,975 | ₩19,196 | ₩18,975 | ₩19,162 | +0.99% | 7.9천 |
|---|
| 2026.09.03 | ₩19,025 | ₩19,243 | ₩18,992 | ₩19,142 | +0.62% | 1.3만 |
|---|
| 2026.09.02 | ₩19,310 | ₩19,310 | ₩18,882 | ₩19,095 | -1.11% | 4만 |
|---|
| 2026.09.01 | ₩19,417 | ₩19,417 | ₩19,129 | ₩19,310 | -0.55% | 1.6만 |
|---|
| 2026.08.31 | ₩19,189 | ₩19,658 | ₩19,189 | ₩19,604 | +2.16% | 2만 |
|---|
| 2026.08.28 | ₩19,162 | ₩19,229 | ₩19,162 | ₩19,229 | +0.35% | 3.1천 |
|---|
| 2026.08.27 | ₩18,975 | ₩19,214 | ₩18,975 | ₩19,189 | +1.13% | 6.6천 |
|---|
| 2026.08.26 | ₩18,988 | ₩19,216 | ₩18,988 | ₩19,095 | +0.56% | 3.9천 |
|---|
| 2026.08.25 | ₩18,988 | ₩19,216 | ₩18,948 | ₩19,162 | +0.92% | 1.1만 |
|---|
| 2026.08.24 | ₩18,894 | ₩19,001 | ₩18,894 | ₩19,001 | +0.57% | 3.1천 |
|---|
| 2026.08.21 | ₩18,975 | ₩18,975 | ₩18,961 | ₩18,961 | -0.07% | 4천 |
|---|
| 2026.08.20 | ₩18,894 | ₩19,095 | ₩18,894 | ₩18,975 | +0.43% | 10.4만 |
|---|
| 2026.08.19 | ₩18,760 | ₩19,095 | ₩18,760 | ₩19,095 | +1.79% | 2.1만 |
|---|
| 2026.08.18 | ₩18,854 | ₩18,854 | ₩18,707 | ₩18,707 | -0.78% | 1.8천 |
|---|
| 2026.08.17 | ₩19,082 | ₩19,082 | ₩18,908 | ₩18,934 | -0.77% | 4.2천 |
|---|
| 2026.08.14 | ₩19,162 | ₩19,162 | ₩18,905 | ₩19,042 | -0.63% | 606 |
|---|
| 2026.08.13 | ₩19,176 | ₩19,182 | ₩19,176 | ₩19,182 | +0.03% | 834 |
|---|
| 2026.08.12 | ₩19,142 | ₩19,301 | ₩18,841 | ₩19,048 | -0.49% | 3.9천 |
|---|
| 2026.08.11 | ₩18,881 | ₩19,202 | ₩18,881 | ₩18,908 | +0.14% | 1.6만 |
|---|
| 2026.08.10 | ₩19,243 | ₩19,310 | ₩19,202 | ₩19,202 | -0.21% | 7.2천 |
|---|
| 2026.08.07 | ₩19,243 | ₩19,430 | ₩19,243 | ₩19,357 | +0.59% | 2.5천 |
|---|
| 2026.08.06 | ₩19,243 | ₩19,417 | ₩19,243 | ₩19,417 | +0.91% | 4천 |
|---|
| 2026.08.05 | ₩19,229 | ₩19,323 | ₩19,229 | ₩19,323 | +0.49% | 2.9천 |
|---|
| 2026.08.04 | ₩19,363 | ₩19,363 | ₩19,216 | ₩19,229 | -0.69% | 5.1천 |
|---|
| 2026.08.03 | ₩19,470 | ₩19,966 | ₩19,135 | ₩19,135 | -1.72% | 2.2천 |
|---|
| 2026.07.31 | ₩19,068 | ₩19,993 | ₩19,068 | ₩19,685 | +3.23% | 3.7만 |
|---|
| 2026.07.30 | ₩19,109 | ₩19,202 | ₩19,042 | ₩19,042 | -0.35% | 4.3천 |
|---|
| 2026.07.29 | ₩19,109 | ₩19,611 | ₩19,109 | ₩19,202 | +0.49% | 1.5천 |
|---|
| 2026.07.28 | ₩19,430 | ₩19,430 | ₩19,229 | ₩19,229 | -1.03% | 792 |
|---|
| 2026.07.27 | ₩19,189 | ₩19,296 | ₩19,189 | ₩19,189 | 0.00% | 757 |
|---|
| 2026.07.24 | ₩19,095 | ₩19,122 | ₩19,095 | ₩19,095 | 0.00% | 1.2천 |
|---|
| 2026.07.23 | ₩19,095 | ₩19,209 | ₩19,095 | ₩19,095 | 0.00% | 4.9천 |
|---|
| 2026.07.22 | ₩19,095 | ₩19,209 | ₩19,095 | ₩19,109 | +0.07% | 3.2천 |
|---|
| 2026.07.21 | ₩19,229 | ₩19,256 | ₩19,095 | ₩19,095 | -0.70% | 6천 |
|---|
| 2026.07.20 | ₩19,537 | ₩19,537 | ₩19,122 | ₩19,122 | -2.13% | 7만 |
|---|
| 2026.07.17 | ₩19,162 | ₩19,444 | ₩18,934 | ₩19,430 | +1.40% | 1.7만 |
|---|
| 2026.07.16 | ₩19,256 | ₩19,484 | ₩18,841 | ₩19,135 | -0.63% | 2.2만 |
|---|
| 2026.07.15 | ₩19,122 | ₩19,470 | ₩19,122 | ₩19,470 | +1.82% | 1.6만 |
|---|
| 2026.07.14 | ₩19,082 | ₩19,269 | ₩19,028 | ₩19,249 | +0.88% | 1.6만 |
|---|
| 2026.07.13 | ₩18,921 | ₩19,135 | ₩18,827 | ₩19,068 | +0.78% | 2.2만 |
|---|
| 2026.07.10 | ₩18,921 | ₩19,323 | ₩18,894 | ₩19,122 | +1.06% | 2만 |
|---|
| 2026.07.09 | ₩18,827 | ₩19,055 | ₩18,586 | ₩19,008 | +0.96% | 2.6만 |
|---|
| 2026.07.08 | ₩19,444 | ₩19,779 | ₩18,720 | ₩18,827 | -3.17% | 5.2만 |
|---|
| 2026.07.07 | ₩19,484 | ₩19,671 | ₩19,042 | ₩19,671 | +0.96% | 2.2만 |
|---|
| 2026.07.06 | ₩19,504 | ₩19,712 | ₩19,256 | ₩19,631 | +0.65% | 4.5천 |
|---|
| 2026.07.02 | ₩19,377 | ₩19,779 | ₩19,377 | ₩19,705 | +1.69% | 4.1천 |
|---|
| 2026.07.01 | ₩18,666 | ₩19,411 | ₩18,666 | ₩19,377 | +3.80% | 6.6천 |
|---|
| 2026.06.30 | ₩18,921 | ₩19,671 | ₩18,519 | ₩18,626 | -1.56% | 27.9만 |
|---|
| 2026.06.29 | ₩18,894 | ₩19,899 | ₩18,867 | ₩18,961 | +0.35% | 1.9만 |
|---|
| 2026.06.26 | ₩18,908 | ₩19,048 | ₩18,673 | ₩18,881 | -0.14% | 2.5만 |
|---|
| 2026.06.25 | ₩19,537 | ₩19,537 | ₩18,760 | ₩19,068 | -2.40% | 3.4만 |
|---|
| 2026.06.24 | ₩19,665 | ₩19,665 | ₩19,236 | ₩19,256 | -2.08% | 3.3천 |
|---|
| 2026.06.23 | ₩19,296 | ₩19,598 | ₩19,229 | ₩19,243 | -0.28% | 1.3만 |
|---|
| 2026.06.22 | ₩19,725 | ₩19,899 | ₩19,296 | ₩19,336 | -1.97% | 8.9천 |
|---|
| 2026.06.18 | ₩19,779 | ₩20,006 | ₩19,698 | ₩19,899 | +0.61% | 1.5만 |
|---|
| 2026.06.17 | ₩20,167 | ₩20,301 | ₩19,913 | ₩19,913 | -1.26% | 6.2천 |
|---|
| 2026.06.16 | ₩20,033 | ₩20,181 | ₩19,899 | ₩20,120 | +0.43% | 4.7만 |
|---|
| 2026.06.15 | ₩20,409 | ₩20,409 | ₩19,939 | ₩19,939 | -2.30% | 5.6천 |
|---|
| 2026.06.12 | ₩19,939 | ₩20,208 | ₩19,939 | ₩19,953 | +0.07% | 2.6천 |
|---|
| 2026.06.11 | ₩19,913 | ₩20,254 | ₩19,863 | ₩20,087 | +0.87% | 3.7만 |
|---|
| 2026.06.10 | ₩19,671 | ₩20,422 | ₩19,564 | ₩20,154 | +2.45% | 8.4천 |
|---|
| 2026.06.09 | ₩19,470 | ₩20,020 | ₩19,430 | ₩20,006 | +2.75% | 2.3천 |
|---|
| 2026.06.08 | ₩19,470 | ₩19,698 | ₩19,430 | ₩19,551 | +0.41% | 1.8만 |
|---|
| 2026.06.05 | ₩19,430 | ₩19,738 | ₩19,430 | ₩19,430 | 0.00% | 8.1천 |
|---|
| 2026.06.04 | ₩19,578 | ₩19,832 | ₩19,524 | ₩19,618 | +0.21% | 8.5천 |
|---|
| 2026.06.03 | ₩19,470 | ₩20,087 | ₩19,430 | ₩19,430 | -0.21% | 4.5천 |
|---|
| 2026.06.02 | ₩19,323 | ₩19,698 | ₩19,055 | ₩19,698 | +1.94% | 5.1천 |
|---|
| 2026.06.01 | ₩19,497 | ₩19,926 | ₩19,243 | ₩19,926 | +2.20% | 1.7만 |
|---|
| 2026.05.29 | ₩19,725 | ₩19,846 | ₩19,109 | ₩19,645 | -0.41% | 5.9천 |
|---|
| 2026.05.28 | ₩19,792 | ₩19,792 | ₩19,551 | ₩19,725 | -0.34% | 5.7천 |
|---|
| 2026.05.27 | ₩19,403 | ₩20,087 | ₩19,403 | ₩20,060 | +3.38% | 3.5천 |
|---|
| 2026.05.26 | ₩19,403 | ₩19,403 | ₩19,403 | ₩19,403 | 0.00% | 343 |
|---|
| 2026.05.22 | ₩19,403 | ₩19,403 | ₩19,403 | ₩19,403 | 0.00% | 201 |
|---|
| 2026.05.21 | ₩19,068 | ₩19,966 | ₩19,068 | ₩19,338 | +1.41% | 1.3천 |
|---|
| 2026.05.20 | ₩19,122 | ₩19,926 | ₩18,854 | ₩19,323 | +1.05% | 6.4천 |
|---|
| 2026.05.19 | ₩19,524 | ₩19,966 | ₩18,867 | ₩19,176 | -1.78% | 9.2천 |
|---|
| 2026.05.18 | ₩19,537 | ₩19,872 | ₩19,537 | ₩19,631 | +0.48% | 7.8천 |
|---|
| 2026.05.15 | ₩20,516 | ₩20,516 | ₩20,020 | ₩20,120 | -1.93% | 1.8천 |
|---|
| 2026.05.14 | ₩20,543 | ₩20,784 | ₩20,543 | ₩20,650 | +0.52% | 5.9천 |
|---|
| 2026.05.13 | ₩20,824 | ₩20,851 | ₩19,149 | ₩20,837 | +0.06% | 3.5천 |
|---|
| 2026.05.12 | ₩20,489 | ₩20,878 | ₩20,476 | ₩20,878 | +1.90% | 1.2만 |
|---|
| 2026.05.11 | ₩20,811 | ₩20,904 | ₩20,690 | ₩20,703 | -0.52% | 5.6천 |
|---|
| 2026.05.08 | ₩20,234 | ₩21,025 | ₩19,993 | ₩21,025 | +3.91% | 7.5천 |
|---|
| 2026.05.07 | ₩18,975 | ₩20,301 | ₩18,975 | ₩20,033 | +5.58% | 1.1만 |
|---|
| 2026.05.06 | ₩19,698 | ₩19,718 | ₩19,430 | ₩19,430 | -1.36% | 9천 |
|---|
| 2026.05.05 | ₩19,162 | ₩19,470 | ₩19,129 | ₩19,417 | +1.33% | 2.7천 |
|---|
| 2026.05.04 | ₩19,283 | ₩19,323 | ₩18,827 | ₩19,323 | +0.21% | 5.1천 |
|---|
| 2026.05.01 | ₩19,028 | ₩19,115 | ₩18,774 | ₩19,028 | 0.00% | 9.5천 |
|---|
| 2026.04.30 | ₩18,975 | ₩19,095 | ₩18,975 | ₩19,015 | +0.21% | 7.2천 |
|---|
| 2026.04.29 | ₩18,827 | ₩19,135 | ₩18,774 | ₩18,841 | +0.07% | 9.1천 |
|---|
| 2026.04.28 | ₩18,747 | ₩18,854 | ₩18,747 | ₩18,827 | +0.43% | 6.1천 |
|---|
| 2026.04.27 | ₩18,693 | ₩18,854 | ₩18,318 | ₩18,827 | +0.72% | 1.6만 |
|---|
| 2026.04.24 | ₩18,934 | ₩19,095 | ₩18,693 | ₩19,095 | +0.85% | 5.9천 |
|---|
| 2026.04.23 | ₩18,894 | ₩19,142 | ₩18,894 | ₩19,095 | +1.06% | 6.5천 |
|---|
| 2026.04.22 | ₩18,881 | ₩19,162 | ₩18,881 | ₩18,881 | 0.00% | 4.8천 |
|---|
| 2026.04.21 | ₩19,189 | ₩19,484 | ₩18,975 | ₩18,975 | -1.12% | 1.2만 |
|---|
| 2026.04.20 | ₩19,403 | ₩19,497 | ₩19,149 | ₩19,290 | -0.59% | 1.8만 |
|---|
| 2026.04.17 | ₩19,457 | ₩19,846 | ₩19,457 | ₩19,497 | +0.21% | 3.5천 |
|---|
| 2026.04.16 | ₩19,162 | ₩19,229 | ₩19,082 | ₩19,095 | -0.35% | 1.4만 |
|---|
| 2026.04.15 | ₩18,506 | ₩19,430 | ₩18,506 | ₩19,430 | +5.00% | 6.8천 |
|---|
| 2026.04.14 | ₩18,680 | ₩19,805 | ₩18,626 | ₩19,296 | +3.30% | 8.3천 |
|---|
| 2026.04.13 | ₩18,452 | ₩18,747 | ₩18,452 | ₩18,680 | +1.23% | 1.4천 |
|---|
| 2026.04.10 | ₩18,037 | ₩18,104 | ₩18,037 | ₩18,104 | +0.37% | 1.1천 |
|---|
| 2026.04.09 | ₩17,996 | ₩18,037 | ₩17,896 | ₩18,037 | +0.22% | 969 |
|---|
| 2026.04.08 | ₩17,085 | ₩17,996 | ₩17,085 | ₩17,889 | +4.71% | 0 |
|---|
| 2026.04.07 | ₩16,683 | ₩17,056 | ₩16,536 | ₩16,924 | +1.45% | 8.2천 |
|---|
| 2026.04.06 | ₩17,139 | ₩17,152 | ₩16,817 | ₩16,817 | -1.88% | 3.7천 |
|---|
| 2026.04.02 | ₩17,527 | ₩17,581 | ₩17,058 | ₩17,125 | -2.29% | 2.3만 |
|---|
| 2026.04.01 | ₩17,420 | ₩17,675 | ₩17,380 | ₩17,661 | +1.38% | 1만 |
|---|
| 2026.03.31 | ₩18,412 | ₩18,425 | ₩17,219 | ₩17,273 | -6.19% | 14.3만 |
|---|
| 2026.03.30 | ₩18,211 | ₩18,248 | ₩17,708 | ₩18,010 | -1.10% | 2천 |
|---|
| 2026.03.27 | ₩18,050 | ₩18,090 | ₩17,889 | ₩17,970 | -0.45% | 1.4천 |
|---|
| 2026.03.26 | ₩18,090 | ₩18,090 | ₩17,956 | ₩17,956 | -0.74% | 1.1만 |
|---|
| 2026.03.25 | ₩18,066 | ₩18,070 | ₩17,956 | ₩17,996 | -0.38% | 2천 |
|---|
| 2026.03.24 | ₩17,916 | ₩17,916 | ₩17,916 | ₩17,916 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩17,916 | ₩17,956 | ₩17,621 | ₩17,916 | 0.00% | 3.9천 |
|---|
| 2026.03.20 | ₩17,621 | ₩17,856 | ₩17,621 | ₩17,621 | 0.00% | 8.3천 |
|---|
| 2026.03.19 | ₩17,836 | ₩18,010 | ₩17,836 | ₩18,010 | +0.98% | 2.7천 |
|---|
| 2026.03.18 | ₩18,037 | ₩18,091 | ₩17,903 | ₩17,929 | -0.59% | 9.1천 |
|---|
| 2026.03.17 | ₩18,157 | ₩18,157 | ₩17,909 | ₩18,157 | 0.00% | 1.2만 |
|---|
| 2026.03.16 | ₩18,063 | ₩18,492 | ₩17,822 | ₩17,822 | -1.34% | 1.7만 |
|---|
| 2026.03.13 | ₩18,238 | ₩18,238 | ₩17,795 | ₩17,956 | -1.54% | 8.8천 |
|---|
| 2026.03.12 | ₩18,626 | ₩18,626 | ₩18,050 | ₩18,251 | -2.01% | 1.4만 |
|---|
| 2026.03.11 | ₩18,626 | ₩18,626 | ₩18,385 | ₩18,546 | -0.43% | 1.1천 |
|---|
| 2026.03.10 | ₩18,479 | ₩18,800 | ₩18,291 | ₩18,559 | +0.44% | 232 |
|---|
| 2026.03.09 | ₩18,318 | ₩18,546 | ₩18,318 | ₩18,546 | +1.24% | 232 |
|---|
| 2026.03.06 | ₩18,586 | ₩18,774 | ₩18,211 | ₩18,666 | +0.43% | 232 |
|---|
| 2026.03.05 | ₩18,050 | ₩18,733 | ₩18,050 | ₩18,733 | +3.79% | 232 |
|---|
| 2026.03.04 | ₩18,238 | ₩18,425 | ₩18,204 | ₩18,238 | 0.00% | 232 |
|---|
| 2026.03.03 | ₩18,626 | ₩18,626 | ₩18,291 | ₩18,305 | -1.73% | 232 |
|---|
| 2026.03.02 | ₩18,492 | ₩18,827 | ₩18,385 | ₩18,800 | +1.67% | 232 |
|---|
| 2026.02.27 | ₩19,430 | ₩19,430 | ₩18,506 | ₩18,506 | -4.76% | 232 |
|---|
| 2026.02.26 | ₩19,872 | ₩20,020 | ₩19,430 | ₩19,537 | -1.69% | 4.5만 |
|---|
| 2026.02.25 | ₩19,698 | ₩19,698 | ₩19,269 | ₩19,296 | -2.04% | 232 |
|---|
| 2026.02.24 | ₩19,685 | ₩19,698 | ₩19,685 | ₩19,698 | +0.07% | 232 |
|---|
| 2026.02.23 | ₩20,033 | ₩20,033 | ₩19,765 | ₩19,939 | -0.47% | 232 |
|---|
| 2026.02.20 | ₩19,658 | ₩20,006 | ₩19,296 | ₩19,993 | +1.70% | 6.5천 |
|---|
| 2026.02.19 | ₩19,511 | ₩20,100 | ₩19,511 | ₩20,033 | +2.68% | 7.7천 |
|---|
| 2026.02.18 | ₩20,141 | ₩20,355 | ₩20,100 | ₩20,100 | -0.20% | 1.9만 |
|---|
| 2026.02.17 | ₩20,100 | ₩20,502 | ₩19,832 | ₩20,194 | +0.47% | 9.6천 |
|---|
| 2026.02.13 | ₩19,953 | ₩20,033 | ₩19,591 | ₩20,033 | +0.40% | 2.3천 |
|---|
| 2026.02.12 | ₩20,073 | ₩20,073 | ₩19,591 | ₩19,953 | -0.60% | 5.8천 |
|---|
| 2026.02.11 | ₩20,114 | ₩20,462 | ₩20,114 | ₩20,127 | +0.07% | 7.9천 |
|---|
| 2026.02.10 | ₩20,663 | ₩20,703 | ₩20,261 | ₩20,409 | -1.23% | 1.9만 |
|---|
| 2026.02.09 | ₩20,623 | ₩20,636 | ₩20,596 | ₩20,636 | +0.06% | 1.8천 |
|---|
| 2026.02.06 | ₩20,770 | ₩20,770 | ₩20,220 | ₩20,764 | -0.03% | 5.5천 |
|---|
| 2026.02.05 | ₩20,610 | ₩20,770 | ₩20,596 | ₩20,770 | +0.78% | 3.1천 |
|---|
| 2026.02.04 | ₩20,650 | ₩20,851 | ₩20,422 | ₩20,744 | +0.45% | 2.1천 |
|---|
| 2026.02.03 | ₩20,663 | ₩20,985 | ₩20,663 | ₩20,677 | +0.06% | 2.5천 |
|---|
| 2026.02.02 | ₩20,784 | ₩20,784 | ₩20,556 | ₩20,757 | -0.13% | 1.5천 |
|---|
| 2026.01.30 | ₩20,757 | ₩20,985 | ₩20,705 | ₩20,971 | +1.03% | 2.6만 |
|---|
| 2026.01.29 | ₩20,878 | ₩20,958 | ₩20,878 | ₩20,904 | +0.13% | 1.1만 |
|---|
| 2026.01.28 | ₩20,784 | ₩20,958 | ₩20,784 | ₩20,958 | +0.84% | 9.1천 |
|---|
| 2026.01.27 | ₩20,703 | ₩20,851 | ₩20,663 | ₩20,784 | +0.39% | 7.5천 |
|---|
| 2026.01.26 | ₩20,435 | ₩20,730 | ₩20,435 | ₩20,656 | +1.08% | 3.9만 |
|---|
| 2026.01.23 | ₩20,368 | ₩20,502 | ₩20,167 | ₩20,449 | +0.39% | 1.4만 |
|---|
| 2026.01.22 | ₩20,556 | ₩20,610 | ₩20,435 | ₩20,435 | -0.59% | 4.2천 |
|---|
| 2026.01.21 | ₩20,382 | ₩20,677 | ₩20,382 | ₩20,556 | +0.85% | 5.9천 |
|---|
| 2026.01.20 | ₩20,703 | ₩20,717 | ₩20,449 | ₩20,449 | -1.23% | 1.4만 |
|---|
| 2026.01.16 | ₩20,971 | ₩20,971 | ₩20,971 | ₩20,971 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩20,971 | ₩20,971 | ₩20,864 | ₩20,971 | 0.00% | 1.2천 |
|---|
| 2026.01.14 | ₩21,146 | ₩21,146 | ₩20,971 | ₩20,971 | -0.82% | 819 |
|---|
| 2026.01.13 | ₩21,012 | ₩21,213 | ₩21,012 | ₩21,186 | +0.83% | 9.8천 |
|---|
| 2026.01.12 | ₩21,052 | ₩21,079 | ₩20,529 | ₩21,079 | +0.13% | 2천 |
|---|
| 2026.01.09 | ₩21,124 | ₩21,280 | ₩21,052 | ₩21,119 | -0.03% | 1.5만 |
|---|
| 2026.01.08 | ₩20,918 | ₩21,199 | ₩20,918 | ₩21,079 | +0.77% | 2.3만 |
|---|
| 2026.01.07 | ₩20,837 | ₩21,079 | ₩20,770 | ₩21,038 | +0.96% | 3.8만 |
|---|
| 2026.01.06 | ₩20,569 | ₩20,770 | ₩20,569 | ₩20,636 | +0.33% | 8.9천 |
|---|
| 2026.01.05 | ₩20,596 | ₩20,757 | ₩20,596 | ₩20,703 | +0.52% | 1.1만 |
|---|
| 2026.01.02 | ₩20,502 | ₩20,757 | ₩20,476 | ₩20,529 | +0.13% | 1.6천 |
|---|
| 2025.12.31 | ₩20,677 | ₩20,815 | ₩20,301 | ₩20,784 | +0.52% | 4.9만 |
|---|
| 2025.12.30 | ₩20,489 | ₩20,878 | ₩20,234 | ₩20,770 | +1.37% | 1.1만 |
|---|
| 2025.12.29 | ₩20,757 | ₩20,757 | ₩20,100 | ₩20,301 | -2.19% | 3.6만 |
|---|
| 2025.12.26 | ₩20,502 | ₩20,596 | ₩20,502 | ₩20,569 | +0.33% | 3.1천 |
|---|
| 2025.12.24 | ₩20,757 | ₩20,757 | ₩20,234 | ₩20,529 | -1.10% | 4.5천 |
|---|
| 2025.12.23 | ₩20,864 | ₩20,918 | ₩20,797 | ₩20,824 | -0.19% | 1만 |
|---|
| 2025.12.22 | ₩20,931 | ₩21,079 | ₩20,623 | ₩20,985 | +0.26% | 1.6만 |
|---|
| 2025.12.19 | ₩20,623 | ₩21,025 | ₩20,623 | ₩21,025 | +1.95% | 4.4천 |
|---|
| 2025.12.18 | ₩20,878 | ₩21,025 | ₩20,878 | ₩20,998 | +0.58% | 1.4만 |
|---|
| 2025.12.17 | ₩20,703 | ₩20,904 | ₩20,703 | ₩20,878 | +0.84% | 7.3천 |
|---|
| 2025.12.16 | ₩20,703 | ₩20,857 | ₩20,569 | ₩20,837 | +0.65% | 7.6천 |
|---|
| 2025.12.15 | ₩20,811 | ₩20,878 | ₩20,811 | ₩20,811 | 0.00% | 1만 |
|---|
| 2025.12.12 | ₩20,730 | ₩20,804 | ₩20,663 | ₩20,797 | +0.32% | 1.3만 |
|---|
| 2025.12.11 | ₩20,435 | ₩20,744 | ₩20,435 | ₩20,744 | +1.51% | 3만 |
|---|
| 2025.12.10 | ₩20,435 | ₩20,623 | ₩20,394 | ₩20,569 | +0.66% | 2.8만 |
|---|
| 2025.12.09 | ₩20,355 | ₩20,529 | ₩20,261 | ₩20,502 | +0.72% | 2.2만 |
|---|
| 2025.12.08 | ₩20,275 | ₩20,422 | ₩20,248 | ₩20,409 | +0.66% | 1만 |
|---|
| 2025.12.05 | ₩20,047 | ₩20,328 | ₩20,047 | ₩20,315 | +1.34% | 1.2만 |
|---|
| 2025.12.04 | ₩19,913 | ₩20,114 | ₩19,913 | ₩20,114 | +1.01% | 2.1천 |
|---|
| 2025.12.03 | ₩20,087 | ₩20,114 | ₩19,705 | ₩20,020 | -0.33% | 3.3천 |
|---|
| 2025.12.02 | ₩20,167 | ₩20,221 | ₩20,114 | ₩20,194 | +0.13% | 4만 |
|---|
| 2025.12.01 | ₩20,208 | ₩20,342 | ₩20,060 | ₩20,221 | +0.07% | 1.1만 |
|---|
| 2025.11.28 | ₩20,100 | ₩20,435 | ₩20,100 | ₩20,248 | +0.73% | 6.7만 |
|---|
| 2025.11.26 | ₩19,805 | ₩20,047 | ₩19,725 | ₩20,033 | +1.15% | 9.1천 |
|---|
| 2025.11.25 | ₩19,698 | ₩19,765 | ₩19,671 | ₩19,698 | 0.00% | 2.2만 |
|---|
| 2025.11.24 | ₩19,678 | ₩19,725 | ₩19,591 | ₩19,698 | +0.10% | 2.2만 |
|---|
| 2025.11.21 | ₩19,618 | ₩19,819 | ₩19,591 | ₩19,685 | +0.34% | 3.1만 |
|---|
| 2025.11.20 | ₩19,886 | ₩20,020 | ₩19,680 | ₩19,698 | -0.94% | 2.9만 |
|---|
| 2025.11.19 | ₩19,725 | ₩20,120 | ₩19,725 | ₩19,966 | +1.22% | 5.7천 |
|---|
| 2025.11.18 | ₩19,738 | ₩20,006 | ₩19,363 | ₩19,859 | +0.61% | 2.4만 |
|---|
| 2025.11.17 | ₩20,127 | ₩20,127 | ₩19,899 | ₩19,899 | -1.13% | 1.2만 |
|---|
| 2025.11.14 | ₩19,913 | ₩20,248 | ₩19,913 | ₩20,234 | +1.62% | 3.3천 |
|---|
| 2025.11.13 | ₩20,100 | ₩20,161 | ₩19,765 | ₩20,087 | -0.07% | 2.8천 |
|---|
| 2025.11.12 | ₩20,221 | ₩20,275 | ₩20,087 | ₩20,221 | 0.00% | 3.6천 |
|---|
| 2025.11.11 | ₩20,087 | ₩20,221 | ₩20,087 | ₩20,208 | +0.60% | 1.1천 |
|---|
| 2025.11.10 | ₩20,116 | ₩20,241 | ₩20,114 | ₩20,114 | -0.01% | 1.8천 |
|---|
| 2025.11.07 | ₩20,080 | ₩20,114 | ₩20,033 | ₩20,114 | +0.17% | 5.7만 |
|---|
| 2025.11.06 | ₩20,167 | ₩20,261 | ₩20,141 | ₩20,221 | +0.27% | 1.8천 |
|---|
| 2025.11.05 | ₩20,100 | ₩20,301 | ₩20,087 | ₩20,301 | +1.00% | 6천 |
|---|
| 2025.11.04 | ₩20,033 | ₩20,100 | ₩20,033 | ₩20,079 | +0.23% | 4.8천 |
|---|
| 2025.11.03 | ₩20,087 | ₩20,382 | ₩20,047 | ₩20,167 | +0.40% | 1.3만 |
|---|
| 2025.10.31 | ₩20,033 | ₩20,167 | ₩20,033 | ₩20,087 | +0.27% | 3.8만 |
|---|
| 2025.10.30 | ₩20,047 | ₩20,275 | ₩20,047 | ₩20,060 | +0.07% | 4.5천 |
|---|
| 2025.10.29 | ₩20,114 | ₩20,234 | ₩20,094 | ₩20,141 | +0.13% | 9.5천 |
|---|
| 2025.10.28 | ₩20,194 | ₩20,301 | ₩20,100 | ₩20,167 | -0.13% | 2천 |
|---|
| 2025.10.27 | ₩20,261 | ₩20,328 | ₩20,234 | ₩20,234 | -0.13% | 1.3만 |
|---|
| 2025.10.24 | ₩20,221 | ₩20,271 | ₩20,194 | ₩20,194 | -0.13% | 1.3만 |
|---|
| 2025.10.23 | ₩20,033 | ₩20,127 | ₩20,033 | ₩20,114 | +0.40% | 1.7천 |
|---|
| 2025.10.22 | ₩20,114 | ₩20,154 | ₩20,100 | ₩20,114 | -0.00% | 4.8천 |
|---|
| 2025.10.21 | ₩20,073 | ₩20,234 | ₩20,073 | ₩20,127 | +0.27% | 6.1천 |
|---|
| 2025.10.20 | ₩19,953 | ₩20,208 | ₩19,953 | ₩20,127 | +0.87% | 8.4천 |
|---|
| 2025.10.17 | ₩19,926 | ₩20,060 | ₩19,913 | ₩19,913 | -0.07% | 3.9천 |
|---|
| 2025.10.16 | ₩19,913 | ₩19,939 | ₩19,913 | ₩19,913 | 0.00% | 912 |
|---|
| 2025.10.15 | ₩19,779 | ₩20,114 | ₩19,779 | ₩20,073 | +1.49% | 7.4천 |
|---|
| 2025.10.14 | ₩19,712 | ₩19,899 | ₩19,618 | ₩19,785 | +0.37% | 2.5만 |
|---|
| 2025.10.13 | ₩19,444 | ₩19,913 | ₩19,444 | ₩19,765 | +1.65% | 1.4천 |
|---|
| 2025.10.10 | ₩19,551 | ₩19,765 | ₩19,551 | ₩19,765 | +1.10% | 2.2만 |
|---|
