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 | ₩19,299 | ₩19,299 | ₩19,205 | ₩19,219 | -0.42% | 2.5천 |
| 2026.10.08 | ₩19,205 | ₩19,527 | ₩18,964 | ₩19,393 | +0.98% | 8.1천 |
| 2026.10.07 | ₩19,245 | ₩19,406 | ₩18,991 | ₩19,353 | +0.56% | 5.7천 |
| 2026.10.06 | ₩19,017 | ₩19,366 | ₩18,977 | ₩19,326 | +1.62% | 4.9만 |
| 2026.10.05 | ₩18,977 | ₩19,031 | ₩18,802 | ₩19,017 | +0.21% | 6.7천 |
| 2026.10.02 | ₩19,326 | ₩19,366 | ₩19,125 | ₩19,205 | -0.62% | 7.8천 |
| 2026.10.01 | ₩19,567 | ₩19,581 | ₩19,272 | ₩19,319 | -1.27% | 1.6만 |
| 2026.09.30 | ₩19,044 | ₩19,782 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,675 |
| +3.31% |
| 2.5만 |
| 2026.09.29 | ₩18,843 | ₩19,111 | ₩18,789 | ₩18,937 | +0.50% | 8.8천 |
|---|
| 2026.09.28 | ₩19,004 | ₩19,346 | ₩19,004 | ₩19,111 | +0.56% | 3.3천 |
|---|
| 2026.09.25 | ₩19,366 | ₩19,406 | ₩18,910 | ₩19,111 | -1.32% | 2.7천 |
|---|
| 2026.09.24 | ₩19,326 | ₩19,634 | ₩19,326 | ₩19,493 | +0.87% | 2.2만 |
|---|
| 2026.09.23 | ₩19,406 | ₩19,648 | ₩19,396 | ₩19,420 | +0.07% | 2.2만 |
|---|
| 2026.09.22 | ₩19,420 | ₩19,601 | ₩19,420 | ₩19,601 | +0.93% | 2만 |
|---|
| 2026.09.21 | ₩19,433 | ₩19,688 | ₩19,379 | ₩19,406 | -0.14% | 2.2만 |
|---|
| 2026.09.18 | ₩19,084 | ₩20,573 | ₩19,084 | ₩19,594 | +2.67% | 8천 |
|---|
| 2026.09.17 | ₩19,178 | ₩19,473 | ₩19,111 | ₩19,192 | +0.07% | 8천 |
|---|
| 2026.09.16 | ₩19,004 | ₩19,299 | ₩18,977 | ₩19,136 | +0.69% | 2.5천 |
|---|
| 2026.09.15 | ₩18,991 | ₩19,279 | ₩18,991 | ₩19,044 | +0.28% | 4.3천 |
|---|
| 2026.09.14 | ₩18,803 | ₩19,192 | ₩18,803 | ₩19,111 | +1.64% | 1.5만 |
|---|
| 2026.09.11 | ₩19,044 | ₩19,071 | ₩19,017 | ₩19,044 | 0.00% | 9.2천 |
|---|
| 2026.09.10 | ₩19,017 | ₩19,332 | ₩19,017 | ₩19,205 | +0.99% | 5.8천 |
|---|
| 2026.09.09 | ₩19,084 | ₩19,607 | ₩19,084 | ₩19,178 | +0.50% | 7.1만 |
|---|
| 2026.09.08 | ₩19,178 | ₩19,178 | ₩19,178 | ₩19,178 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩18,991 | ₩19,212 | ₩18,991 | ₩19,178 | +0.99% | 7.9천 |
|---|
| 2026.09.03 | ₩19,041 | ₩19,259 | ₩19,007 | ₩19,158 | +0.62% | 1.3만 |
|---|
| 2026.09.02 | ₩19,326 | ₩19,326 | ₩18,898 | ₩19,111 | -1.11% | 4만 |
|---|
| 2026.09.01 | ₩19,433 | ₩19,433 | ₩19,145 | ₩19,326 | -0.55% | 1.6만 |
|---|
| 2026.08.31 | ₩19,205 | ₩19,675 | ₩19,205 | ₩19,621 | +2.16% | 2만 |
|---|
| 2026.08.28 | ₩19,178 | ₩19,245 | ₩19,178 | ₩19,245 | +0.35% | 3.1천 |
|---|
| 2026.08.27 | ₩18,991 | ₩19,230 | ₩18,991 | ₩19,205 | +1.13% | 6.6천 |
|---|
| 2026.08.26 | ₩19,004 | ₩19,232 | ₩19,004 | ₩19,111 | +0.56% | 3.9천 |
|---|
| 2026.08.25 | ₩19,004 | ₩19,232 | ₩18,964 | ₩19,178 | +0.92% | 1.1만 |
|---|
| 2026.08.24 | ₩18,910 | ₩19,017 | ₩18,910 | ₩19,017 | +0.57% | 3.1천 |
|---|
| 2026.08.21 | ₩18,991 | ₩18,991 | ₩18,977 | ₩18,977 | -0.07% | 4천 |
|---|
| 2026.08.20 | ₩18,910 | ₩19,111 | ₩18,910 | ₩18,991 | +0.43% | 10.4만 |
|---|
| 2026.08.19 | ₩18,776 | ₩19,111 | ₩18,776 | ₩19,111 | +1.79% | 2.1만 |
|---|
| 2026.08.18 | ₩18,870 | ₩18,870 | ₩18,722 | ₩18,722 | -0.78% | 1.8천 |
|---|
| 2026.08.17 | ₩19,098 | ₩19,098 | ₩18,923 | ₩18,950 | -0.77% | 4.2천 |
|---|
| 2026.08.14 | ₩19,178 | ₩19,178 | ₩18,921 | ₩19,058 | -0.63% | 606 |
|---|
| 2026.08.13 | ₩19,192 | ₩19,198 | ₩19,192 | ₩19,198 | +0.03% | 834 |
|---|
| 2026.08.12 | ₩19,158 | ₩19,318 | ₩18,856 | ₩19,064 | -0.49% | 3.9천 |
|---|
| 2026.08.11 | ₩18,897 | ₩19,219 | ₩18,897 | ₩18,923 | +0.14% | 1.6만 |
|---|
| 2026.08.10 | ₩19,259 | ₩19,326 | ₩19,219 | ₩19,219 | -0.21% | 7.2천 |
|---|
| 2026.08.07 | ₩19,259 | ₩19,447 | ₩19,259 | ₩19,373 | +0.59% | 2.5천 |
|---|
| 2026.08.06 | ₩19,259 | ₩19,433 | ₩19,259 | ₩19,433 | +0.91% | 4천 |
|---|
| 2026.08.05 | ₩19,245 | ₩19,339 | ₩19,245 | ₩19,339 | +0.49% | 2.9천 |
|---|
| 2026.08.04 | ₩19,379 | ₩19,379 | ₩19,232 | ₩19,245 | -0.69% | 5.1천 |
|---|
| 2026.08.03 | ₩19,487 | ₩19,983 | ₩19,151 | ₩19,151 | -1.72% | 2.2천 |
|---|
| 2026.07.31 | ₩19,084 | ₩20,010 | ₩19,084 | ₩19,701 | +3.23% | 3.7만 |
|---|
| 2026.07.30 | ₩19,125 | ₩19,219 | ₩19,058 | ₩19,058 | -0.35% | 4.3천 |
|---|
| 2026.07.29 | ₩19,125 | ₩19,628 | ₩19,125 | ₩19,219 | +0.49% | 1.5천 |
|---|
| 2026.07.28 | ₩19,447 | ₩19,447 | ₩19,245 | ₩19,245 | -1.03% | 792 |
|---|
| 2026.07.27 | ₩19,205 | ₩19,312 | ₩19,205 | ₩19,205 | 0.00% | 757 |
|---|
| 2026.07.24 | ₩19,111 | ₩19,138 | ₩19,111 | ₩19,111 | 0.00% | 1.2천 |
|---|
| 2026.07.23 | ₩19,111 | ₩19,225 | ₩19,111 | ₩19,111 | 0.00% | 4.9천 |
|---|
| 2026.07.22 | ₩19,111 | ₩19,225 | ₩19,111 | ₩19,125 | +0.07% | 3.2천 |
|---|
| 2026.07.21 | ₩19,245 | ₩19,272 | ₩19,111 | ₩19,111 | -0.70% | 6천 |
|---|
| 2026.07.20 | ₩19,554 | ₩19,554 | ₩19,138 | ₩19,138 | -2.13% | 7만 |
|---|
| 2026.07.17 | ₩19,178 | ₩19,460 | ₩18,950 | ₩19,447 | +1.40% | 1.7만 |
|---|
| 2026.07.16 | ₩19,272 | ₩19,500 | ₩18,856 | ₩19,151 | -0.63% | 2.2만 |
|---|
| 2026.07.15 | ₩19,138 | ₩19,487 | ₩19,138 | ₩19,487 | +1.82% | 1.6만 |
|---|
| 2026.07.14 | ₩19,098 | ₩19,286 | ₩19,044 | ₩19,265 | +0.88% | 1.6만 |
|---|
| 2026.07.13 | ₩18,937 | ₩19,151 | ₩18,843 | ₩19,084 | +0.78% | 2.2만 |
|---|
| 2026.07.10 | ₩18,937 | ₩19,339 | ₩18,910 | ₩19,138 | +1.06% | 2만 |
|---|
| 2026.07.09 | ₩18,843 | ₩19,071 | ₩18,602 | ₩19,024 | +0.96% | 2.6만 |
|---|
| 2026.07.08 | ₩19,460 | ₩19,795 | ₩18,736 | ₩18,843 | -3.17% | 5.2만 |
|---|
| 2026.07.07 | ₩19,500 | ₩19,688 | ₩19,058 | ₩19,688 | +0.96% | 2.2만 |
|---|
| 2026.07.06 | ₩19,520 | ₩19,728 | ₩19,272 | ₩19,648 | +0.65% | 4.5천 |
|---|
| 2026.07.02 | ₩19,393 | ₩19,795 | ₩19,393 | ₩19,721 | +1.69% | 4.1천 |
|---|
| 2026.07.01 | ₩18,682 | ₩19,427 | ₩18,682 | ₩19,393 | +3.80% | 6.6천 |
|---|
| 2026.06.30 | ₩18,937 | ₩19,688 | ₩18,535 | ₩18,642 | -1.56% | 27.9만 |
|---|
| 2026.06.29 | ₩18,910 | ₩19,916 | ₩18,883 | ₩18,977 | +0.35% | 1.9만 |
|---|
| 2026.06.26 | ₩18,923 | ₩19,064 | ₩18,689 | ₩18,897 | -0.14% | 2.5만 |
|---|
| 2026.06.25 | ₩19,554 | ₩19,554 | ₩18,776 | ₩19,084 | -2.40% | 3.4만 |
|---|
| 2026.06.24 | ₩19,681 | ₩19,681 | ₩19,252 | ₩19,272 | -2.08% | 3.3천 |
|---|
| 2026.06.23 | ₩19,312 | ₩19,614 | ₩19,245 | ₩19,259 | -0.28% | 1.3만 |
|---|
| 2026.06.22 | ₩19,742 | ₩19,916 | ₩19,312 | ₩19,353 | -1.97% | 8.9천 |
|---|
| 2026.06.18 | ₩19,795 | ₩20,023 | ₩19,715 | ₩19,916 | +0.61% | 1.5만 |
|---|
| 2026.06.17 | ₩20,184 | ₩20,318 | ₩19,929 | ₩19,929 | -1.26% | 6.2천 |
|---|
| 2026.06.16 | ₩20,050 | ₩20,198 | ₩19,916 | ₩20,137 | +0.43% | 4.7만 |
|---|
| 2026.06.15 | ₩20,426 | ₩20,426 | ₩19,956 | ₩19,956 | -2.30% | 5.6천 |
|---|
| 2026.06.12 | ₩19,956 | ₩20,224 | ₩19,956 | ₩19,970 | +0.07% | 2.6천 |
|---|
| 2026.06.11 | ₩19,929 | ₩20,271 | ₩19,879 | ₩20,104 | +0.87% | 3.7만 |
|---|
| 2026.06.10 | ₩19,688 | ₩20,439 | ₩19,581 | ₩20,171 | +2.45% | 8.4천 |
|---|
| 2026.06.09 | ₩19,487 | ₩20,037 | ₩19,447 | ₩20,023 | +2.75% | 2.3천 |
|---|
| 2026.06.08 | ₩19,487 | ₩19,715 | ₩19,447 | ₩19,567 | +0.41% | 1.8만 |
|---|
| 2026.06.05 | ₩19,447 | ₩19,755 | ₩19,447 | ₩19,447 | 0.00% | 8.1천 |
|---|
| 2026.06.04 | ₩19,594 | ₩19,849 | ₩19,540 | ₩19,634 | +0.21% | 8.5천 |
|---|
| 2026.06.03 | ₩19,487 | ₩20,104 | ₩19,447 | ₩19,447 | -0.21% | 4.5천 |
|---|
| 2026.06.02 | ₩19,339 | ₩19,715 | ₩19,071 | ₩19,715 | +1.94% | 5.1천 |
|---|
| 2026.06.01 | ₩19,514 | ₩19,943 | ₩19,259 | ₩19,943 | +2.20% | 1.7만 |
|---|
| 2026.05.29 | ₩19,742 | ₩19,862 | ₩19,125 | ₩19,661 | -0.41% | 5.9천 |
|---|
| 2026.05.28 | ₩19,809 | ₩19,809 | ₩19,567 | ₩19,742 | -0.34% | 5.7천 |
|---|
| 2026.05.27 | ₩19,420 | ₩20,104 | ₩19,420 | ₩20,077 | +3.38% | 3.5천 |
|---|
| 2026.05.26 | ₩19,420 | ₩19,420 | ₩19,420 | ₩19,420 | 0.00% | 343 |
|---|
| 2026.05.22 | ₩19,420 | ₩19,420 | ₩19,420 | ₩19,420 | 0.00% | 201 |
|---|
| 2026.05.21 | ₩19,084 | ₩19,983 | ₩19,084 | ₩19,354 | +1.41% | 1.3천 |
|---|
| 2026.05.20 | ₩19,138 | ₩19,943 | ₩18,870 | ₩19,339 | +1.05% | 6.4천 |
|---|
| 2026.05.19 | ₩19,540 | ₩19,983 | ₩18,883 | ₩19,192 | -1.78% | 9.2천 |
|---|
| 2026.05.18 | ₩19,554 | ₩19,889 | ₩19,554 | ₩19,648 | +0.48% | 7.8천 |
|---|
| 2026.05.15 | ₩20,533 | ₩20,533 | ₩20,037 | ₩20,137 | -1.93% | 1.8천 |
|---|
| 2026.05.14 | ₩20,560 | ₩20,801 | ₩20,560 | ₩20,667 | +0.52% | 5.9천 |
|---|
| 2026.05.13 | ₩20,841 | ₩20,868 | ₩19,165 | ₩20,855 | +0.06% | 3.5천 |
|---|
| 2026.05.12 | ₩20,506 | ₩20,895 | ₩20,493 | ₩20,895 | +1.90% | 1.2만 |
|---|
| 2026.05.11 | ₩20,828 | ₩20,922 | ₩20,707 | ₩20,721 | -0.52% | 5.6천 |
|---|
| 2026.05.08 | ₩20,251 | ₩21,042 | ₩20,010 | ₩21,042 | +3.91% | 7.5천 |
|---|
| 2026.05.07 | ₩18,991 | ₩20,318 | ₩18,991 | ₩20,050 | +5.58% | 1.1만 |
|---|
| 2026.05.06 | ₩19,715 | ₩19,735 | ₩19,447 | ₩19,447 | -1.36% | 9천 |
|---|
| 2026.05.05 | ₩19,178 | ₩19,487 | ₩19,145 | ₩19,433 | +1.33% | 2.7천 |
|---|
| 2026.05.04 | ₩19,299 | ₩19,339 | ₩18,843 | ₩19,339 | +0.21% | 5.1천 |
|---|
| 2026.05.01 | ₩19,044 | ₩19,131 | ₩18,790 | ₩19,044 | 0.00% | 9.5천 |
|---|
| 2026.04.30 | ₩18,991 | ₩19,111 | ₩18,991 | ₩19,031 | +0.21% | 7.2천 |
|---|
| 2026.04.29 | ₩18,843 | ₩19,151 | ₩18,789 | ₩18,856 | +0.07% | 9.1천 |
|---|
| 2026.04.28 | ₩18,763 | ₩18,870 | ₩18,763 | ₩18,843 | +0.43% | 6.1천 |
|---|
| 2026.04.27 | ₩18,709 | ₩18,870 | ₩18,333 | ₩18,843 | +0.72% | 1.6만 |
|---|
| 2026.04.24 | ₩18,950 | ₩19,111 | ₩18,709 | ₩19,111 | +0.85% | 5.9천 |
|---|
| 2026.04.23 | ₩18,910 | ₩19,158 | ₩18,910 | ₩19,111 | +1.06% | 6.5천 |
|---|
| 2026.04.22 | ₩18,897 | ₩19,178 | ₩18,897 | ₩18,897 | 0.00% | 4.8천 |
|---|
| 2026.04.21 | ₩19,205 | ₩19,500 | ₩18,991 | ₩18,991 | -1.12% | 1.2만 |
|---|
| 2026.04.20 | ₩19,420 | ₩19,514 | ₩19,165 | ₩19,306 | -0.59% | 1.8만 |
|---|
| 2026.04.17 | ₩19,473 | ₩19,862 | ₩19,473 | ₩19,514 | +0.21% | 3.5천 |
|---|
| 2026.04.16 | ₩19,178 | ₩19,245 | ₩19,098 | ₩19,111 | -0.35% | 1.4만 |
|---|
| 2026.04.15 | ₩18,521 | ₩19,447 | ₩18,521 | ₩19,447 | +5.00% | 6.8천 |
|---|
| 2026.04.14 | ₩18,695 | ₩19,822 | ₩18,642 | ₩19,312 | +3.30% | 8.3천 |
|---|
| 2026.04.13 | ₩18,467 | ₩18,763 | ₩18,467 | ₩18,695 | +1.23% | 1.4천 |
|---|
| 2026.04.10 | ₩18,052 | ₩18,119 | ₩18,052 | ₩18,119 | +0.37% | 1.1천 |
|---|
| 2026.04.09 | ₩18,012 | ₩18,052 | ₩17,911 | ₩18,052 | +0.22% | 969 |
|---|
| 2026.04.08 | ₩17,100 | ₩18,012 | ₩17,100 | ₩17,904 | +4.71% | 0 |
|---|
| 2026.04.07 | ₩16,697 | ₩17,071 | ₩16,550 | ₩16,939 | +1.45% | 8.2천 |
|---|
| 2026.04.06 | ₩17,153 | ₩17,167 | ₩16,831 | ₩16,831 | -1.88% | 3.7천 |
|---|
| 2026.04.02 | ₩17,542 | ₩17,596 | ₩17,073 | ₩17,140 | -2.29% | 2.3만 |
|---|
| 2026.04.01 | ₩17,435 | ₩17,690 | ₩17,395 | ₩17,676 | +1.38% | 1만 |
|---|
| 2026.03.31 | ₩18,427 | ₩18,441 | ₩17,234 | ₩17,287 | -6.19% | 14.3만 |
|---|
| 2026.03.30 | ₩18,226 | ₩18,264 | ₩17,723 | ₩18,025 | -1.10% | 2천 |
|---|
| 2026.03.27 | ₩18,065 | ₩18,105 | ₩17,904 | ₩17,985 | -0.45% | 1.4천 |
|---|
| 2026.03.26 | ₩18,105 | ₩18,105 | ₩17,971 | ₩17,971 | -0.74% | 1.1만 |
|---|
| 2026.03.25 | ₩18,081 | ₩18,085 | ₩17,971 | ₩18,012 | -0.38% | 2천 |
|---|
| 2026.03.24 | ₩17,931 | ₩17,931 | ₩17,931 | ₩17,931 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩17,931 | ₩17,971 | ₩17,636 | ₩17,931 | 0.00% | 3.9천 |
|---|
| 2026.03.20 | ₩17,636 | ₩17,871 | ₩17,636 | ₩17,636 | 0.00% | 8.3천 |
|---|
| 2026.03.19 | ₩17,851 | ₩18,025 | ₩17,851 | ₩18,025 | +0.98% | 2.7천 |
|---|
| 2026.03.18 | ₩18,052 | ₩18,106 | ₩17,918 | ₩17,944 | -0.59% | 9.1천 |
|---|
| 2026.03.17 | ₩18,172 | ₩18,172 | ₩17,924 | ₩18,172 | 0.00% | 1.2만 |
|---|
| 2026.03.16 | ₩18,079 | ₩18,508 | ₩17,837 | ₩17,837 | -1.34% | 1.7만 |
|---|
| 2026.03.13 | ₩18,253 | ₩18,253 | ₩17,810 | ₩17,971 | -1.54% | 8.8천 |
|---|
| 2026.03.12 | ₩18,642 | ₩18,642 | ₩18,065 | ₩18,266 | -2.01% | 1.4만 |
|---|
| 2026.03.11 | ₩18,642 | ₩18,642 | ₩18,400 | ₩18,561 | -0.43% | 1.1천 |
|---|
| 2026.03.10 | ₩18,494 | ₩18,816 | ₩18,307 | ₩18,575 | +0.44% | 232 |
|---|
| 2026.03.09 | ₩18,333 | ₩18,561 | ₩18,333 | ₩18,561 | +1.24% | 232 |
|---|
| 2026.03.06 | ₩18,602 | ₩18,789 | ₩18,226 | ₩18,682 | +0.43% | 232 |
|---|
| 2026.03.05 | ₩18,065 | ₩18,749 | ₩18,065 | ₩18,749 | +3.79% | 232 |
|---|
| 2026.03.04 | ₩18,253 | ₩18,441 | ₩18,219 | ₩18,253 | 0.00% | 232 |
|---|
| 2026.03.03 | ₩18,642 | ₩18,642 | ₩18,307 | ₩18,320 | -1.73% | 232 |
|---|
| 2026.03.02 | ₩18,508 | ₩18,843 | ₩18,400 | ₩18,816 | +1.67% | 232 |
|---|
| 2026.02.27 | ₩19,447 | ₩19,447 | ₩18,521 | ₩18,521 | -4.76% | 232 |
|---|
| 2026.02.26 | ₩19,889 | ₩20,037 | ₩19,447 | ₩19,554 | -1.69% | 4.5만 |
|---|
| 2026.02.25 | ₩19,715 | ₩19,715 | ₩19,286 | ₩19,312 | -2.04% | 232 |
|---|
| 2026.02.24 | ₩19,701 | ₩19,715 | ₩19,701 | ₩19,715 | +0.07% | 232 |
|---|
| 2026.02.23 | ₩20,050 | ₩20,050 | ₩19,782 | ₩19,956 | -0.47% | 232 |
|---|
| 2026.02.20 | ₩19,675 | ₩20,023 | ₩19,312 | ₩20,010 | +1.70% | 6.5천 |
|---|
| 2026.02.19 | ₩19,527 | ₩20,117 | ₩19,527 | ₩20,050 | +2.68% | 7.7천 |
|---|
| 2026.02.18 | ₩20,157 | ₩20,372 | ₩20,117 | ₩20,117 | -0.20% | 1.9만 |
|---|
| 2026.02.17 | ₩20,117 | ₩20,519 | ₩19,849 | ₩20,211 | +0.47% | 9.6천 |
|---|
| 2026.02.13 | ₩19,970 | ₩20,050 | ₩19,607 | ₩20,050 | +0.40% | 2.3천 |
|---|
| 2026.02.12 | ₩20,090 | ₩20,090 | ₩19,607 | ₩19,970 | -0.60% | 5.8천 |
|---|
| 2026.02.11 | ₩20,131 | ₩20,479 | ₩20,131 | ₩20,144 | +0.07% | 7.9천 |
|---|
| 2026.02.10 | ₩20,680 | ₩20,721 | ₩20,278 | ₩20,426 | -1.23% | 1.9만 |
|---|
| 2026.02.09 | ₩20,640 | ₩20,654 | ₩20,613 | ₩20,654 | +0.06% | 1.8천 |
|---|
| 2026.02.06 | ₩20,788 | ₩20,788 | ₩20,237 | ₩20,781 | -0.03% | 5.5천 |
|---|
| 2026.02.05 | ₩20,627 | ₩20,788 | ₩20,613 | ₩20,788 | +0.78% | 3.1천 |
|---|
| 2026.02.04 | ₩20,667 | ₩20,868 | ₩20,439 | ₩20,761 | +0.45% | 2.1천 |
|---|
| 2026.02.03 | ₩20,680 | ₩21,002 | ₩20,680 | ₩20,694 | +0.06% | 2.5천 |
|---|
| 2026.02.02 | ₩20,801 | ₩20,801 | ₩20,573 | ₩20,774 | -0.13% | 1.5천 |
|---|
| 2026.01.30 | ₩20,774 | ₩21,002 | ₩20,722 | ₩20,989 | +1.03% | 2.6만 |
|---|
| 2026.01.29 | ₩20,895 | ₩20,975 | ₩20,895 | ₩20,922 | +0.13% | 1.1만 |
|---|
| 2026.01.28 | ₩20,801 | ₩20,975 | ₩20,801 | ₩20,975 | +0.84% | 9.1천 |
|---|
| 2026.01.27 | ₩20,721 | ₩20,868 | ₩20,680 | ₩20,801 | +0.39% | 7.5천 |
|---|
| 2026.01.26 | ₩20,452 | ₩20,747 | ₩20,452 | ₩20,674 | +1.08% | 3.9만 |
|---|
| 2026.01.23 | ₩20,385 | ₩20,519 | ₩20,184 | ₩20,466 | +0.39% | 1.4만 |
|---|
| 2026.01.22 | ₩20,573 | ₩20,627 | ₩20,452 | ₩20,452 | -0.59% | 4.2천 |
|---|
| 2026.01.21 | ₩20,399 | ₩20,694 | ₩20,399 | ₩20,573 | +0.85% | 5.9천 |
|---|
| 2026.01.20 | ₩20,721 | ₩20,734 | ₩20,466 | ₩20,466 | -1.23% | 1.4만 |
|---|
| 2026.01.16 | ₩20,989 | ₩20,989 | ₩20,989 | ₩20,989 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩20,989 | ₩20,989 | ₩20,882 | ₩20,989 | 0.00% | 1.2천 |
|---|
| 2026.01.14 | ₩21,163 | ₩21,163 | ₩20,989 | ₩20,989 | -0.82% | 819 |
|---|
| 2026.01.13 | ₩21,029 | ₩21,230 | ₩21,029 | ₩21,203 | +0.83% | 9.8천 |
|---|
| 2026.01.12 | ₩21,069 | ₩21,096 | ₩20,546 | ₩21,096 | +0.13% | 2천 |
|---|
| 2026.01.09 | ₩21,142 | ₩21,297 | ₩21,069 | ₩21,136 | -0.03% | 1.5만 |
|---|
| 2026.01.08 | ₩20,935 | ₩21,217 | ₩20,935 | ₩21,096 | +0.77% | 2.3만 |
|---|
| 2026.01.07 | ₩20,855 | ₩21,096 | ₩20,788 | ₩21,056 | +0.96% | 3.8만 |
|---|
| 2026.01.06 | ₩20,586 | ₩20,788 | ₩20,586 | ₩20,654 | +0.33% | 8.9천 |
|---|
| 2026.01.05 | ₩20,613 | ₩20,774 | ₩20,613 | ₩20,721 | +0.52% | 1.1만 |
|---|
| 2026.01.02 | ₩20,519 | ₩20,774 | ₩20,493 | ₩20,546 | +0.13% | 1.6천 |
|---|
| 2025.12.31 | ₩20,694 | ₩20,833 | ₩20,318 | ₩20,801 | +0.52% | 4.9만 |
|---|
| 2025.12.30 | ₩20,506 | ₩20,895 | ₩20,251 | ₩20,788 | +1.37% | 1.1만 |
|---|
| 2025.12.29 | ₩20,774 | ₩20,774 | ₩20,117 | ₩20,318 | -2.19% | 3.6만 |
|---|
| 2025.12.26 | ₩20,519 | ₩20,613 | ₩20,519 | ₩20,586 | +0.33% | 3.1천 |
|---|
| 2025.12.24 | ₩20,774 | ₩20,774 | ₩20,251 | ₩20,546 | -1.10% | 4.5천 |
|---|
| 2025.12.23 | ₩20,882 | ₩20,935 | ₩20,814 | ₩20,841 | -0.19% | 1만 |
|---|
| 2025.12.22 | ₩20,949 | ₩21,096 | ₩20,640 | ₩21,002 | +0.26% | 1.6만 |
|---|
| 2025.12.19 | ₩20,640 | ₩21,042 | ₩20,640 | ₩21,042 | +1.95% | 4.4천 |
|---|
| 2025.12.18 | ₩20,895 | ₩21,042 | ₩20,895 | ₩21,016 | +0.58% | 1.4만 |
|---|
| 2025.12.17 | ₩20,721 | ₩20,922 | ₩20,721 | ₩20,895 | +0.84% | 7.3천 |
|---|
| 2025.12.16 | ₩20,721 | ₩20,875 | ₩20,586 | ₩20,855 | +0.65% | 7.6천 |
|---|
| 2025.12.15 | ₩20,828 | ₩20,895 | ₩20,828 | ₩20,828 | 0.00% | 1만 |
|---|
| 2025.12.12 | ₩20,747 | ₩20,821 | ₩20,680 | ₩20,814 | +0.32% | 1.3만 |
|---|
| 2025.12.11 | ₩20,452 | ₩20,761 | ₩20,452 | ₩20,761 | +1.51% | 3만 |
|---|
| 2025.12.10 | ₩20,452 | ₩20,640 | ₩20,411 | ₩20,586 | +0.66% | 2.8만 |
|---|
| 2025.12.09 | ₩20,372 | ₩20,546 | ₩20,278 | ₩20,519 | +0.72% | 2.2만 |
|---|
| 2025.12.08 | ₩20,291 | ₩20,439 | ₩20,265 | ₩20,426 | +0.66% | 1만 |
|---|
| 2025.12.05 | ₩20,063 | ₩20,345 | ₩20,063 | ₩20,332 | +1.34% | 1.2만 |
|---|
| 2025.12.04 | ₩19,929 | ₩20,131 | ₩19,929 | ₩20,131 | +1.01% | 2.1천 |
|---|
| 2025.12.03 | ₩20,104 | ₩20,131 | ₩19,721 | ₩20,037 | -0.33% | 3.3천 |
|---|
| 2025.12.02 | ₩20,184 | ₩20,238 | ₩20,131 | ₩20,211 | +0.13% | 4만 |
|---|
| 2025.12.01 | ₩20,224 | ₩20,359 | ₩20,077 | ₩20,238 | +0.07% | 1.1만 |
|---|
| 2025.11.28 | ₩20,117 | ₩20,452 | ₩20,117 | ₩20,265 | +0.73% | 6.7만 |
|---|
| 2025.11.26 | ₩19,822 | ₩20,063 | ₩19,742 | ₩20,050 | +1.15% | 9.1천 |
|---|
| 2025.11.25 | ₩19,715 | ₩19,782 | ₩19,688 | ₩19,715 | 0.00% | 2.2만 |
|---|
| 2025.11.24 | ₩19,695 | ₩19,742 | ₩19,607 | ₩19,715 | +0.10% | 2.2만 |
|---|
| 2025.11.21 | ₩19,634 | ₩19,835 | ₩19,607 | ₩19,701 | +0.34% | 3.1만 |
|---|
| 2025.11.20 | ₩19,903 | ₩20,037 | ₩19,696 | ₩19,715 | -0.94% | 2.9만 |
|---|
| 2025.11.19 | ₩19,742 | ₩20,137 | ₩19,742 | ₩19,983 | +1.22% | 5.7천 |
|---|
| 2025.11.18 | ₩19,755 | ₩20,023 | ₩19,379 | ₩19,876 | +0.61% | 2.4만 |
|---|
| 2025.11.17 | ₩20,144 | ₩20,144 | ₩19,916 | ₩19,916 | -1.13% | 1.2만 |
|---|
| 2025.11.14 | ₩19,929 | ₩20,265 | ₩19,929 | ₩20,251 | +1.62% | 3.3천 |
|---|
| 2025.11.13 | ₩20,117 | ₩20,177 | ₩19,782 | ₩20,104 | -0.07% | 2.8천 |
|---|
| 2025.11.12 | ₩20,238 | ₩20,291 | ₩20,104 | ₩20,238 | 0.00% | 3.6천 |
|---|
| 2025.11.11 | ₩20,104 | ₩20,238 | ₩20,104 | ₩20,224 | +0.60% | 1.1천 |
|---|
| 2025.11.10 | ₩20,133 | ₩20,258 | ₩20,131 | ₩20,131 | -0.01% | 1.8천 |
|---|
| 2025.11.07 | ₩20,097 | ₩20,131 | ₩20,050 | ₩20,131 | +0.17% | 5.7만 |
|---|
| 2025.11.06 | ₩20,184 | ₩20,278 | ₩20,157 | ₩20,238 | +0.27% | 1.8천 |
|---|
| 2025.11.05 | ₩20,117 | ₩20,318 | ₩20,104 | ₩20,318 | +1.00% | 6천 |
|---|
| 2025.11.04 | ₩20,050 | ₩20,117 | ₩20,050 | ₩20,096 | +0.23% | 4.8천 |
|---|
| 2025.11.03 | ₩20,104 | ₩20,399 | ₩20,063 | ₩20,184 | +0.40% | 1.3만 |
|---|
| 2025.10.31 | ₩20,050 | ₩20,184 | ₩20,050 | ₩20,104 | +0.27% | 3.8만 |
|---|
| 2025.10.30 | ₩20,063 | ₩20,291 | ₩20,063 | ₩20,077 | +0.07% | 4.5천 |
|---|
| 2025.10.29 | ₩20,131 | ₩20,251 | ₩20,110 | ₩20,157 | +0.13% | 9.5천 |
|---|
| 2025.10.28 | ₩20,211 | ₩20,318 | ₩20,117 | ₩20,184 | -0.13% | 2천 |
|---|
| 2025.10.27 | ₩20,278 | ₩20,345 | ₩20,251 | ₩20,251 | -0.13% | 1.3만 |
|---|
| 2025.10.24 | ₩20,238 | ₩20,288 | ₩20,211 | ₩20,211 | -0.13% | 1.3만 |
|---|
| 2025.10.23 | ₩20,050 | ₩20,144 | ₩20,050 | ₩20,131 | +0.40% | 1.7천 |
|---|
| 2025.10.22 | ₩20,131 | ₩20,171 | ₩20,117 | ₩20,131 | -0.00% | 4.8천 |
|---|
| 2025.10.21 | ₩20,090 | ₩20,251 | ₩20,090 | ₩20,144 | +0.27% | 6.1천 |
|---|
| 2025.10.20 | ₩19,970 | ₩20,224 | ₩19,970 | ₩20,144 | +0.87% | 8.4천 |
|---|
| 2025.10.17 | ₩19,943 | ₩20,077 | ₩19,929 | ₩19,929 | -0.07% | 3.9천 |
|---|
| 2025.10.16 | ₩19,929 | ₩19,956 | ₩19,929 | ₩19,929 | 0.00% | 912 |
|---|
| 2025.10.15 | ₩19,795 | ₩20,131 | ₩19,795 | ₩20,090 | +1.49% | 7.4천 |
|---|
| 2025.10.14 | ₩19,728 | ₩19,916 | ₩19,634 | ₩19,802 | +0.37% | 2.5만 |
|---|
| 2025.10.13 | ₩19,460 | ₩19,929 | ₩19,460 | ₩19,782 | +1.65% | 1.4천 |
|---|
| 2025.10.10 | ₩19,567 | ₩19,782 | ₩19,567 | ₩19,782 | +1.10% | 2.2만 |
|---|
