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 | ₩19,305 | ₩19,305 | ₩19,211 | ₩19,224 | -0.42% | 2.5천 |
| 2026.10.08 | ₩19,211 | ₩19,533 | ₩18,970 | ₩19,399 | +0.98% | 8.1천 |
| 2026.10.07 | ₩19,251 | ₩19,412 | ₩18,996 | ₩19,359 | +0.56% | 5.7천 |
| 2026.10.06 | ₩19,023 | ₩19,372 | ₩18,983 | ₩19,332 | +1.62% | 4.9만 |
| 2026.10.05 | ₩18,983 | ₩19,037 | ₩18,808 | ₩19,023 | +0.21% | 6.7천 |
| 2026.10.02 | ₩19,332 | ₩19,372 | ₩19,131 | ₩19,211 | -0.62% | 7.8천 |
| 2026.10.01 | ₩19,573 | ₩19,587 | ₩19,278 | ₩19,325 | -1.27% | 1.6만 |
| 2026.09.30 | ₩19,050 | ₩19,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,681 |
| +3.31% |
| 2.5만 |
| 2026.09.29 | ₩18,849 | ₩19,117 | ₩18,795 | ₩18,943 | +0.50% | 8.8천 |
|---|
| 2026.09.28 | ₩19,010 | ₩19,352 | ₩19,010 | ₩19,117 | +0.56% | 3.3천 |
|---|
| 2026.09.25 | ₩19,372 | ₩19,412 | ₩18,916 | ₩19,117 | -1.32% | 2.7천 |
|---|
| 2026.09.24 | ₩19,332 | ₩19,640 | ₩19,332 | ₩19,499 | +0.87% | 2.2만 |
|---|
| 2026.09.23 | ₩19,412 | ₩19,654 | ₩19,402 | ₩19,426 | +0.07% | 2.2만 |
|---|
| 2026.09.22 | ₩19,426 | ₩19,607 | ₩19,426 | ₩19,607 | +0.93% | 2만 |
|---|
| 2026.09.21 | ₩19,439 | ₩19,694 | ₩19,385 | ₩19,412 | -0.14% | 2.2만 |
|---|
| 2026.09.18 | ₩19,090 | ₩20,579 | ₩19,090 | ₩19,600 | +2.67% | 8천 |
|---|
| 2026.09.17 | ₩19,184 | ₩19,479 | ₩19,117 | ₩19,198 | +0.07% | 8천 |
|---|
| 2026.09.16 | ₩19,010 | ₩19,305 | ₩18,983 | ₩19,142 | +0.69% | 2.5천 |
|---|
| 2026.09.15 | ₩18,996 | ₩19,285 | ₩18,996 | ₩19,050 | +0.28% | 4.3천 |
|---|
| 2026.09.14 | ₩18,809 | ₩19,198 | ₩18,809 | ₩19,117 | +1.64% | 1.5만 |
|---|
| 2026.09.11 | ₩19,050 | ₩19,077 | ₩19,023 | ₩19,050 | 0.00% | 9.2천 |
|---|
| 2026.09.10 | ₩19,023 | ₩19,338 | ₩19,023 | ₩19,211 | +0.99% | 5.8천 |
|---|
| 2026.09.09 | ₩19,089 | ₩19,613 | ₩19,089 | ₩19,184 | +0.50% | 7.1만 |
|---|
| 2026.09.08 | ₩19,184 | ₩19,184 | ₩19,184 | ₩19,184 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩18,996 | ₩19,218 | ₩18,996 | ₩19,184 | +0.99% | 7.9천 |
|---|
| 2026.09.03 | ₩19,047 | ₩19,265 | ₩19,013 | ₩19,164 | +0.62% | 1.3만 |
|---|
| 2026.09.02 | ₩19,332 | ₩19,332 | ₩18,904 | ₩19,117 | -1.11% | 4만 |
|---|
| 2026.09.01 | ₩19,439 | ₩19,439 | ₩19,151 | ₩19,332 | -0.55% | 1.6만 |
|---|
| 2026.08.31 | ₩19,211 | ₩19,681 | ₩19,211 | ₩19,627 | +2.16% | 2만 |
|---|
| 2026.08.28 | ₩19,184 | ₩19,251 | ₩19,184 | ₩19,251 | +0.35% | 3.1천 |
|---|
| 2026.08.27 | ₩18,996 | ₩19,236 | ₩18,996 | ₩19,211 | +1.13% | 6.6천 |
|---|
| 2026.08.26 | ₩19,010 | ₩19,238 | ₩19,010 | ₩19,117 | +0.56% | 3.9천 |
|---|
| 2026.08.25 | ₩19,010 | ₩19,238 | ₩18,970 | ₩19,184 | +0.92% | 1.1만 |
|---|
| 2026.08.24 | ₩18,916 | ₩19,023 | ₩18,916 | ₩19,023 | +0.57% | 3.1천 |
|---|
| 2026.08.21 | ₩18,996 | ₩18,996 | ₩18,983 | ₩18,983 | -0.07% | 4천 |
|---|
| 2026.08.20 | ₩18,916 | ₩19,117 | ₩18,916 | ₩18,996 | +0.43% | 10.4만 |
|---|
| 2026.08.19 | ₩18,782 | ₩19,117 | ₩18,782 | ₩19,117 | +1.79% | 2.1만 |
|---|
| 2026.08.18 | ₩18,876 | ₩18,876 | ₩18,728 | ₩18,728 | -0.78% | 1.8천 |
|---|
| 2026.08.17 | ₩19,104 | ₩19,104 | ₩18,929 | ₩18,956 | -0.77% | 4.2천 |
|---|
| 2026.08.14 | ₩19,184 | ₩19,184 | ₩18,927 | ₩19,063 | -0.63% | 606 |
|---|
| 2026.08.13 | ₩19,198 | ₩19,204 | ₩19,198 | ₩19,204 | +0.03% | 834 |
|---|
| 2026.08.12 | ₩19,164 | ₩19,323 | ₩18,862 | ₩19,070 | -0.49% | 3.9천 |
|---|
| 2026.08.11 | ₩18,902 | ₩19,224 | ₩18,902 | ₩18,929 | +0.14% | 1.6만 |
|---|
| 2026.08.10 | ₩19,265 | ₩19,332 | ₩19,224 | ₩19,224 | -0.21% | 7.2천 |
|---|
| 2026.08.07 | ₩19,265 | ₩19,452 | ₩19,265 | ₩19,379 | +0.59% | 2.5천 |
|---|
| 2026.08.06 | ₩19,265 | ₩19,439 | ₩19,265 | ₩19,439 | +0.91% | 4천 |
|---|
| 2026.08.05 | ₩19,251 | ₩19,345 | ₩19,251 | ₩19,345 | +0.49% | 2.9천 |
|---|
| 2026.08.04 | ₩19,385 | ₩19,385 | ₩19,238 | ₩19,251 | -0.69% | 5.1천 |
|---|
| 2026.08.03 | ₩19,493 | ₩19,989 | ₩19,157 | ₩19,157 | -1.72% | 2.2천 |
|---|
| 2026.07.31 | ₩19,090 | ₩20,016 | ₩19,090 | ₩19,707 | +3.23% | 3.7만 |
|---|
| 2026.07.30 | ₩19,131 | ₩19,224 | ₩19,063 | ₩19,063 | -0.35% | 4.3천 |
|---|
| 2026.07.29 | ₩19,131 | ₩19,634 | ₩19,131 | ₩19,224 | +0.49% | 1.5천 |
|---|
| 2026.07.28 | ₩19,452 | ₩19,452 | ₩19,251 | ₩19,251 | -1.03% | 792 |
|---|
| 2026.07.27 | ₩19,211 | ₩19,318 | ₩19,211 | ₩19,211 | 0.00% | 757 |
|---|
| 2026.07.24 | ₩19,117 | ₩19,144 | ₩19,117 | ₩19,117 | 0.00% | 1.2천 |
|---|
| 2026.07.23 | ₩19,117 | ₩19,231 | ₩19,117 | ₩19,117 | 0.00% | 4.9천 |
|---|
| 2026.07.22 | ₩19,117 | ₩19,231 | ₩19,117 | ₩19,131 | +0.07% | 3.2천 |
|---|
| 2026.07.21 | ₩19,251 | ₩19,278 | ₩19,117 | ₩19,117 | -0.70% | 6천 |
|---|
| 2026.07.20 | ₩19,560 | ₩19,560 | ₩19,144 | ₩19,144 | -2.13% | 7만 |
|---|
| 2026.07.17 | ₩19,184 | ₩19,466 | ₩18,956 | ₩19,452 | +1.40% | 1.7만 |
|---|
| 2026.07.16 | ₩19,278 | ₩19,506 | ₩18,862 | ₩19,157 | -0.63% | 2.2만 |
|---|
| 2026.07.15 | ₩19,144 | ₩19,493 | ₩19,144 | ₩19,493 | +1.82% | 1.6만 |
|---|
| 2026.07.14 | ₩19,104 | ₩19,291 | ₩19,050 | ₩19,271 | +0.88% | 1.6만 |
|---|
| 2026.07.13 | ₩18,943 | ₩19,157 | ₩18,849 | ₩19,090 | +0.78% | 2.2만 |
|---|
| 2026.07.10 | ₩18,943 | ₩19,345 | ₩18,916 | ₩19,144 | +1.06% | 2만 |
|---|
| 2026.07.09 | ₩18,849 | ₩19,077 | ₩18,607 | ₩19,030 | +0.96% | 2.6만 |
|---|
| 2026.07.08 | ₩19,466 | ₩19,801 | ₩18,741 | ₩18,849 | -3.17% | 5.2만 |
|---|
| 2026.07.07 | ₩19,506 | ₩19,694 | ₩19,063 | ₩19,694 | +0.96% | 2.2만 |
|---|
| 2026.07.06 | ₩19,526 | ₩19,734 | ₩19,278 | ₩19,654 | +0.65% | 4.5천 |
|---|
| 2026.07.02 | ₩19,399 | ₩19,801 | ₩19,399 | ₩19,727 | +1.69% | 4.1천 |
|---|
| 2026.07.01 | ₩18,688 | ₩19,433 | ₩18,688 | ₩19,399 | +3.80% | 6.6천 |
|---|
| 2026.06.30 | ₩18,943 | ₩19,694 | ₩18,540 | ₩18,648 | -1.56% | 27.9만 |
|---|
| 2026.06.29 | ₩18,916 | ₩19,922 | ₩18,889 | ₩18,983 | +0.35% | 1.9만 |
|---|
| 2026.06.26 | ₩18,929 | ₩19,070 | ₩18,694 | ₩18,902 | -0.14% | 2.5만 |
|---|
| 2026.06.25 | ₩19,560 | ₩19,560 | ₩18,782 | ₩19,090 | -2.40% | 3.4만 |
|---|
| 2026.06.24 | ₩19,687 | ₩19,687 | ₩19,258 | ₩19,278 | -2.08% | 3.3천 |
|---|
| 2026.06.23 | ₩19,318 | ₩19,620 | ₩19,251 | ₩19,265 | -0.28% | 1.3만 |
|---|
| 2026.06.22 | ₩19,748 | ₩19,922 | ₩19,318 | ₩19,359 | -1.97% | 8.9천 |
|---|
| 2026.06.18 | ₩19,801 | ₩20,029 | ₩19,721 | ₩19,922 | +0.61% | 1.5만 |
|---|
| 2026.06.17 | ₩20,190 | ₩20,324 | ₩19,935 | ₩19,935 | -1.26% | 6.2천 |
|---|
| 2026.06.16 | ₩20,056 | ₩20,204 | ₩19,922 | ₩20,143 | +0.43% | 4.7만 |
|---|
| 2026.06.15 | ₩20,432 | ₩20,432 | ₩19,962 | ₩19,962 | -2.30% | 5.6천 |
|---|
| 2026.06.12 | ₩19,962 | ₩20,231 | ₩19,962 | ₩19,976 | +0.07% | 2.6천 |
|---|
| 2026.06.11 | ₩19,935 | ₩20,278 | ₩19,886 | ₩20,110 | +0.87% | 3.7만 |
|---|
| 2026.06.10 | ₩19,694 | ₩20,445 | ₩19,587 | ₩20,177 | +2.45% | 8.4천 |
|---|
| 2026.06.09 | ₩19,493 | ₩20,043 | ₩19,452 | ₩20,029 | +2.75% | 2.3천 |
|---|
| 2026.06.08 | ₩19,493 | ₩19,721 | ₩19,452 | ₩19,573 | +0.41% | 1.8만 |
|---|
| 2026.06.05 | ₩19,452 | ₩19,761 | ₩19,452 | ₩19,452 | 0.00% | 8.1천 |
|---|
| 2026.06.04 | ₩19,600 | ₩19,855 | ₩19,546 | ₩19,640 | +0.21% | 8.5천 |
|---|
| 2026.06.03 | ₩19,493 | ₩20,110 | ₩19,452 | ₩19,452 | -0.21% | 4.5천 |
|---|
| 2026.06.02 | ₩19,345 | ₩19,721 | ₩19,077 | ₩19,721 | +1.94% | 5.1천 |
|---|
| 2026.06.01 | ₩19,520 | ₩19,949 | ₩19,265 | ₩19,949 | +2.20% | 1.7만 |
|---|
| 2026.05.29 | ₩19,748 | ₩19,868 | ₩19,131 | ₩19,667 | -0.41% | 5.9천 |
|---|
| 2026.05.28 | ₩19,815 | ₩19,815 | ₩19,573 | ₩19,748 | -0.34% | 5.7천 |
|---|
| 2026.05.27 | ₩19,426 | ₩20,110 | ₩19,426 | ₩20,083 | +3.38% | 3.5천 |
|---|
| 2026.05.26 | ₩19,426 | ₩19,426 | ₩19,426 | ₩19,426 | 0.00% | 343 |
|---|
| 2026.05.22 | ₩19,426 | ₩19,426 | ₩19,426 | ₩19,426 | 0.00% | 201 |
|---|
| 2026.05.21 | ₩19,090 | ₩19,989 | ₩19,090 | ₩19,360 | +1.41% | 1.3천 |
|---|
| 2026.05.20 | ₩19,144 | ₩19,949 | ₩18,876 | ₩19,345 | +1.05% | 6.4천 |
|---|
| 2026.05.19 | ₩19,546 | ₩19,989 | ₩18,889 | ₩19,198 | -1.78% | 9.2천 |
|---|
| 2026.05.18 | ₩19,560 | ₩19,895 | ₩19,560 | ₩19,654 | +0.48% | 7.8천 |
|---|
| 2026.05.15 | ₩20,539 | ₩20,539 | ₩20,043 | ₩20,143 | -1.93% | 1.8천 |
|---|
| 2026.05.14 | ₩20,566 | ₩20,807 | ₩20,566 | ₩20,673 | +0.52% | 5.9천 |
|---|
| 2026.05.13 | ₩20,848 | ₩20,875 | ₩19,171 | ₩20,861 | +0.06% | 3.5천 |
|---|
| 2026.05.12 | ₩20,512 | ₩20,901 | ₩20,499 | ₩20,901 | +1.90% | 1.2만 |
|---|
| 2026.05.11 | ₩20,834 | ₩20,928 | ₩20,714 | ₩20,727 | -0.52% | 5.6천 |
|---|
| 2026.05.08 | ₩20,257 | ₩21,049 | ₩20,016 | ₩21,049 | +3.91% | 7.5천 |
|---|
| 2026.05.07 | ₩18,996 | ₩20,324 | ₩18,996 | ₩20,056 | +5.58% | 1.1만 |
|---|
| 2026.05.06 | ₩19,721 | ₩19,741 | ₩19,452 | ₩19,452 | -1.36% | 9천 |
|---|
| 2026.05.05 | ₩19,184 | ₩19,493 | ₩19,151 | ₩19,439 | +1.33% | 2.7천 |
|---|
| 2026.05.04 | ₩19,305 | ₩19,345 | ₩18,849 | ₩19,345 | +0.21% | 5.1천 |
|---|
| 2026.05.01 | ₩19,050 | ₩19,137 | ₩18,795 | ₩19,050 | 0.00% | 9.5천 |
|---|
| 2026.04.30 | ₩18,996 | ₩19,117 | ₩18,996 | ₩19,037 | +0.21% | 7.2천 |
|---|
| 2026.04.29 | ₩18,849 | ₩19,157 | ₩18,795 | ₩18,862 | +0.07% | 9.1천 |
|---|
| 2026.04.28 | ₩18,768 | ₩18,876 | ₩18,768 | ₩18,849 | +0.43% | 6.1천 |
|---|
| 2026.04.27 | ₩18,715 | ₩18,876 | ₩18,339 | ₩18,849 | +0.72% | 1.6만 |
|---|
| 2026.04.24 | ₩18,956 | ₩19,117 | ₩18,715 | ₩19,117 | +0.85% | 5.9천 |
|---|
| 2026.04.23 | ₩18,916 | ₩19,164 | ₩18,916 | ₩19,117 | +1.06% | 6.5천 |
|---|
| 2026.04.22 | ₩18,902 | ₩19,184 | ₩18,902 | ₩18,902 | 0.00% | 4.8천 |
|---|
| 2026.04.21 | ₩19,211 | ₩19,506 | ₩18,996 | ₩18,996 | -1.12% | 1.2만 |
|---|
| 2026.04.20 | ₩19,426 | ₩19,520 | ₩19,171 | ₩19,312 | -0.59% | 1.8만 |
|---|
| 2026.04.17 | ₩19,479 | ₩19,868 | ₩19,479 | ₩19,520 | +0.21% | 3.5천 |
|---|
| 2026.04.16 | ₩19,184 | ₩19,251 | ₩19,104 | ₩19,117 | -0.35% | 1.4만 |
|---|
| 2026.04.15 | ₩18,527 | ₩19,452 | ₩18,527 | ₩19,452 | +5.00% | 6.8천 |
|---|
| 2026.04.14 | ₩18,701 | ₩19,828 | ₩18,648 | ₩19,318 | +3.30% | 8.3천 |
|---|
| 2026.04.13 | ₩18,473 | ₩18,768 | ₩18,473 | ₩18,701 | +1.23% | 1.4천 |
|---|
| 2026.04.10 | ₩18,057 | ₩18,124 | ₩18,057 | ₩18,124 | +0.37% | 1.1천 |
|---|
| 2026.04.09 | ₩18,017 | ₩18,057 | ₩17,916 | ₩18,057 | +0.22% | 969 |
|---|
| 2026.04.08 | ₩17,105 | ₩18,017 | ₩17,105 | ₩17,910 | +4.71% | 0 |
|---|
| 2026.04.07 | ₩16,702 | ₩17,076 | ₩16,555 | ₩16,944 | +1.45% | 8.2천 |
|---|
| 2026.04.06 | ₩17,158 | ₩17,172 | ₩16,836 | ₩16,836 | -1.88% | 3.7천 |
|---|
| 2026.04.02 | ₩17,547 | ₩17,601 | ₩17,078 | ₩17,145 | -2.29% | 2.3만 |
|---|
| 2026.04.01 | ₩17,440 | ₩17,695 | ₩17,400 | ₩17,682 | +1.38% | 1만 |
|---|
| 2026.03.31 | ₩18,433 | ₩18,446 | ₩17,239 | ₩17,293 | -6.19% | 14.3만 |
|---|
| 2026.03.30 | ₩18,232 | ₩18,269 | ₩17,729 | ₩18,030 | -1.10% | 2천 |
|---|
| 2026.03.27 | ₩18,071 | ₩18,111 | ₩17,910 | ₩17,990 | -0.45% | 1.4천 |
|---|
| 2026.03.26 | ₩18,111 | ₩18,111 | ₩17,977 | ₩17,977 | -0.74% | 1.1만 |
|---|
| 2026.03.25 | ₩18,087 | ₩18,091 | ₩17,977 | ₩18,017 | -0.38% | 2천 |
|---|
| 2026.03.24 | ₩17,937 | ₩17,937 | ₩17,937 | ₩17,937 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩17,937 | ₩17,977 | ₩17,641 | ₩17,937 | 0.00% | 3.9천 |
|---|
| 2026.03.20 | ₩17,641 | ₩17,876 | ₩17,641 | ₩17,641 | 0.00% | 8.3천 |
|---|
| 2026.03.19 | ₩17,856 | ₩18,030 | ₩17,856 | ₩18,030 | +0.98% | 2.7천 |
|---|
| 2026.03.18 | ₩18,057 | ₩18,112 | ₩17,923 | ₩17,950 | -0.59% | 9.1천 |
|---|
| 2026.03.17 | ₩18,178 | ₩18,178 | ₩17,930 | ₩18,178 | 0.00% | 1.2만 |
|---|
| 2026.03.16 | ₩18,084 | ₩18,513 | ₩17,843 | ₩17,843 | -1.34% | 1.7만 |
|---|
| 2026.03.13 | ₩18,258 | ₩18,258 | ₩17,816 | ₩17,977 | -1.54% | 8.8천 |
|---|
| 2026.03.12 | ₩18,648 | ₩18,648 | ₩18,071 | ₩18,272 | -2.01% | 1.4만 |
|---|
| 2026.03.11 | ₩18,648 | ₩18,648 | ₩18,406 | ₩18,567 | -0.43% | 1.1천 |
|---|
| 2026.03.10 | ₩18,500 | ₩18,822 | ₩18,312 | ₩18,580 | +0.44% | 232 |
|---|
| 2026.03.09 | ₩18,339 | ₩18,567 | ₩18,339 | ₩18,567 | +1.24% | 232 |
|---|
| 2026.03.06 | ₩18,607 | ₩18,795 | ₩18,232 | ₩18,688 | +0.43% | 232 |
|---|
| 2026.03.05 | ₩18,071 | ₩18,755 | ₩18,071 | ₩18,755 | +3.79% | 232 |
|---|
| 2026.03.04 | ₩18,258 | ₩18,446 | ₩18,225 | ₩18,258 | 0.00% | 232 |
|---|
| 2026.03.03 | ₩18,648 | ₩18,648 | ₩18,312 | ₩18,326 | -1.73% | 232 |
|---|
| 2026.03.02 | ₩18,513 | ₩18,849 | ₩18,406 | ₩18,822 | +1.67% | 232 |
|---|
| 2026.02.27 | ₩19,452 | ₩19,452 | ₩18,527 | ₩18,527 | -4.76% | 232 |
|---|
| 2026.02.26 | ₩19,895 | ₩20,043 | ₩19,452 | ₩19,560 | -1.69% | 4.5만 |
|---|
| 2026.02.25 | ₩19,721 | ₩19,721 | ₩19,291 | ₩19,318 | -2.04% | 232 |
|---|
| 2026.02.24 | ₩19,707 | ₩19,721 | ₩19,707 | ₩19,721 | +0.07% | 232 |
|---|
| 2026.02.23 | ₩20,056 | ₩20,056 | ₩19,788 | ₩19,962 | -0.47% | 232 |
|---|
| 2026.02.20 | ₩19,681 | ₩20,029 | ₩19,318 | ₩20,016 | +1.70% | 6.5천 |
|---|
| 2026.02.19 | ₩19,533 | ₩20,123 | ₩19,533 | ₩20,056 | +2.68% | 7.7천 |
|---|
| 2026.02.18 | ₩20,163 | ₩20,378 | ₩20,123 | ₩20,123 | -0.20% | 1.9만 |
|---|
| 2026.02.17 | ₩20,123 | ₩20,526 | ₩19,855 | ₩20,217 | +0.47% | 9.6천 |
|---|
| 2026.02.13 | ₩19,976 | ₩20,056 | ₩19,613 | ₩20,056 | +0.40% | 2.3천 |
|---|
| 2026.02.12 | ₩20,096 | ₩20,096 | ₩19,613 | ₩19,976 | -0.60% | 5.8천 |
|---|
| 2026.02.11 | ₩20,137 | ₩20,485 | ₩20,137 | ₩20,150 | +0.07% | 7.9천 |
|---|
| 2026.02.10 | ₩20,687 | ₩20,727 | ₩20,284 | ₩20,432 | -1.23% | 1.9만 |
|---|
| 2026.02.09 | ₩20,646 | ₩20,660 | ₩20,620 | ₩20,660 | +0.06% | 1.8천 |
|---|
| 2026.02.06 | ₩20,794 | ₩20,794 | ₩20,243 | ₩20,787 | -0.03% | 5.5천 |
|---|
| 2026.02.05 | ₩20,633 | ₩20,794 | ₩20,620 | ₩20,794 | +0.78% | 3.1천 |
|---|
| 2026.02.04 | ₩20,673 | ₩20,875 | ₩20,445 | ₩20,767 | +0.45% | 2.1천 |
|---|
| 2026.02.03 | ₩20,687 | ₩21,009 | ₩20,687 | ₩20,700 | +0.06% | 2.5천 |
|---|
| 2026.02.02 | ₩20,807 | ₩20,807 | ₩20,579 | ₩20,781 | -0.13% | 1.5천 |
|---|
| 2026.01.30 | ₩20,781 | ₩21,009 | ₩20,728 | ₩20,995 | +1.03% | 2.6만 |
|---|
| 2026.01.29 | ₩20,901 | ₩20,982 | ₩20,901 | ₩20,928 | +0.13% | 1.1만 |
|---|
| 2026.01.28 | ₩20,807 | ₩20,982 | ₩20,807 | ₩20,982 | +0.84% | 9.1천 |
|---|
| 2026.01.27 | ₩20,727 | ₩20,875 | ₩20,687 | ₩20,807 | +0.39% | 7.5천 |
|---|
| 2026.01.26 | ₩20,459 | ₩20,754 | ₩20,459 | ₩20,680 | +1.08% | 3.9만 |
|---|
| 2026.01.23 | ₩20,392 | ₩20,526 | ₩20,190 | ₩20,472 | +0.39% | 1.4만 |
|---|
| 2026.01.22 | ₩20,579 | ₩20,633 | ₩20,459 | ₩20,459 | -0.59% | 4.2천 |
|---|
| 2026.01.21 | ₩20,405 | ₩20,700 | ₩20,405 | ₩20,579 | +0.85% | 5.9천 |
|---|
| 2026.01.20 | ₩20,727 | ₩20,740 | ₩20,472 | ₩20,472 | -1.23% | 1.4만 |
|---|
| 2026.01.16 | ₩20,995 | ₩20,995 | ₩20,995 | ₩20,995 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩20,995 | ₩20,995 | ₩20,888 | ₩20,995 | 0.00% | 1.2천 |
|---|
| 2026.01.14 | ₩21,170 | ₩21,170 | ₩20,995 | ₩20,995 | -0.82% | 819 |
|---|
| 2026.01.13 | ₩21,036 | ₩21,237 | ₩21,036 | ₩21,210 | +0.83% | 9.8천 |
|---|
| 2026.01.12 | ₩21,076 | ₩21,103 | ₩20,553 | ₩21,103 | +0.13% | 2천 |
|---|
| 2026.01.09 | ₩21,148 | ₩21,304 | ₩21,076 | ₩21,143 | -0.03% | 1.5만 |
|---|
| 2026.01.08 | ₩20,942 | ₩21,223 | ₩20,942 | ₩21,103 | +0.77% | 2.3만 |
|---|
| 2026.01.07 | ₩20,861 | ₩21,103 | ₩20,794 | ₩21,062 | +0.96% | 3.8만 |
|---|
| 2026.01.06 | ₩20,593 | ₩20,794 | ₩20,593 | ₩20,660 | +0.33% | 8.9천 |
|---|
| 2026.01.05 | ₩20,620 | ₩20,781 | ₩20,620 | ₩20,727 | +0.52% | 1.1만 |
|---|
| 2026.01.02 | ₩20,526 | ₩20,781 | ₩20,499 | ₩20,553 | +0.13% | 1.6천 |
|---|
| 2025.12.31 | ₩20,700 | ₩20,839 | ₩20,324 | ₩20,807 | +0.52% | 4.9만 |
|---|
| 2025.12.30 | ₩20,512 | ₩20,901 | ₩20,258 | ₩20,794 | +1.37% | 1.1만 |
|---|
| 2025.12.29 | ₩20,781 | ₩20,781 | ₩20,123 | ₩20,324 | -2.19% | 3.6만 |
|---|
| 2025.12.26 | ₩20,526 | ₩20,620 | ₩20,526 | ₩20,593 | +0.33% | 3.1천 |
|---|
| 2025.12.24 | ₩20,781 | ₩20,781 | ₩20,257 | ₩20,553 | -1.10% | 4.5천 |
|---|
| 2025.12.23 | ₩20,888 | ₩20,942 | ₩20,821 | ₩20,848 | -0.19% | 1만 |
|---|
| 2025.12.22 | ₩20,955 | ₩21,103 | ₩20,646 | ₩21,009 | +0.26% | 1.6만 |
|---|
| 2025.12.19 | ₩20,646 | ₩21,049 | ₩20,646 | ₩21,049 | +1.95% | 4.4천 |
|---|
| 2025.12.18 | ₩20,901 | ₩21,049 | ₩20,901 | ₩21,022 | +0.58% | 1.4만 |
|---|
| 2025.12.17 | ₩20,727 | ₩20,928 | ₩20,727 | ₩20,901 | +0.84% | 7.3천 |
|---|
| 2025.12.16 | ₩20,727 | ₩20,881 | ₩20,593 | ₩20,861 | +0.65% | 7.6천 |
|---|
| 2025.12.15 | ₩20,834 | ₩20,901 | ₩20,834 | ₩20,834 | 0.00% | 1만 |
|---|
| 2025.12.12 | ₩20,754 | ₩20,828 | ₩20,687 | ₩20,821 | +0.32% | 1.3만 |
|---|
| 2025.12.11 | ₩20,459 | ₩20,767 | ₩20,459 | ₩20,767 | +1.51% | 3만 |
|---|
| 2025.12.10 | ₩20,459 | ₩20,646 | ₩20,418 | ₩20,593 | +0.66% | 2.8만 |
|---|
| 2025.12.09 | ₩20,378 | ₩20,553 | ₩20,284 | ₩20,526 | +0.72% | 2.2만 |
|---|
| 2025.12.08 | ₩20,298 | ₩20,445 | ₩20,271 | ₩20,432 | +0.66% | 1만 |
|---|
| 2025.12.05 | ₩20,070 | ₩20,351 | ₩20,070 | ₩20,338 | +1.34% | 1.2만 |
|---|
| 2025.12.04 | ₩19,935 | ₩20,137 | ₩19,935 | ₩20,137 | +1.01% | 2.1천 |
|---|
| 2025.12.03 | ₩20,110 | ₩20,137 | ₩19,727 | ₩20,043 | -0.33% | 3.3천 |
|---|
| 2025.12.02 | ₩20,190 | ₩20,244 | ₩20,137 | ₩20,217 | +0.13% | 4만 |
|---|
| 2025.12.01 | ₩20,231 | ₩20,365 | ₩20,083 | ₩20,244 | +0.07% | 1.1만 |
|---|
| 2025.11.28 | ₩20,123 | ₩20,459 | ₩20,123 | ₩20,271 | +0.73% | 6.7만 |
|---|
| 2025.11.26 | ₩19,828 | ₩20,070 | ₩19,748 | ₩20,056 | +1.15% | 9.1천 |
|---|
| 2025.11.25 | ₩19,721 | ₩19,788 | ₩19,694 | ₩19,721 | 0.00% | 2.2만 |
|---|
| 2025.11.24 | ₩19,701 | ₩19,748 | ₩19,613 | ₩19,721 | +0.10% | 2.2만 |
|---|
| 2025.11.21 | ₩19,640 | ₩19,842 | ₩19,613 | ₩19,707 | +0.34% | 3.1만 |
|---|
| 2025.11.20 | ₩19,909 | ₩20,043 | ₩19,702 | ₩19,721 | -0.94% | 2.9만 |
|---|
| 2025.11.19 | ₩19,748 | ₩20,143 | ₩19,748 | ₩19,989 | +1.22% | 5.7천 |
|---|
| 2025.11.18 | ₩19,761 | ₩20,029 | ₩19,385 | ₩19,882 | +0.61% | 2.4만 |
|---|
| 2025.11.17 | ₩20,150 | ₩20,150 | ₩19,922 | ₩19,922 | -1.13% | 1.2만 |
|---|
| 2025.11.14 | ₩19,935 | ₩20,271 | ₩19,935 | ₩20,257 | +1.62% | 3.3천 |
|---|
| 2025.11.13 | ₩20,123 | ₩20,184 | ₩19,788 | ₩20,110 | -0.07% | 2.8천 |
|---|
| 2025.11.12 | ₩20,244 | ₩20,298 | ₩20,110 | ₩20,244 | 0.00% | 3.6천 |
|---|
| 2025.11.11 | ₩20,110 | ₩20,244 | ₩20,110 | ₩20,231 | +0.60% | 1.1천 |
|---|
| 2025.11.10 | ₩20,139 | ₩20,264 | ₩20,137 | ₩20,137 | -0.01% | 1.8천 |
|---|
| 2025.11.07 | ₩20,103 | ₩20,137 | ₩20,056 | ₩20,137 | +0.17% | 5.7만 |
|---|
| 2025.11.06 | ₩20,190 | ₩20,284 | ₩20,163 | ₩20,244 | +0.27% | 1.8천 |
|---|
| 2025.11.05 | ₩20,123 | ₩20,324 | ₩20,110 | ₩20,324 | +1.00% | 6천 |
|---|
| 2025.11.04 | ₩20,056 | ₩20,123 | ₩20,056 | ₩20,102 | +0.23% | 4.8천 |
|---|
| 2025.11.03 | ₩20,110 | ₩20,405 | ₩20,070 | ₩20,190 | +0.40% | 1.3만 |
|---|
| 2025.10.31 | ₩20,056 | ₩20,190 | ₩20,056 | ₩20,110 | +0.27% | 3.8만 |
|---|
| 2025.10.30 | ₩20,070 | ₩20,298 | ₩20,070 | ₩20,083 | +0.07% | 4.5천 |
|---|
| 2025.10.29 | ₩20,137 | ₩20,257 | ₩20,117 | ₩20,163 | +0.13% | 9.5천 |
|---|
| 2025.10.28 | ₩20,217 | ₩20,324 | ₩20,123 | ₩20,190 | -0.13% | 2천 |
|---|
| 2025.10.27 | ₩20,284 | ₩20,351 | ₩20,257 | ₩20,257 | -0.13% | 1.3만 |
|---|
| 2025.10.24 | ₩20,244 | ₩20,294 | ₩20,217 | ₩20,217 | -0.13% | 1.3만 |
|---|
| 2025.10.23 | ₩20,056 | ₩20,150 | ₩20,056 | ₩20,137 | +0.40% | 1.7천 |
|---|
| 2025.10.22 | ₩20,137 | ₩20,177 | ₩20,123 | ₩20,137 | -0.00% | 4.8천 |
|---|
| 2025.10.21 | ₩20,096 | ₩20,257 | ₩20,096 | ₩20,150 | +0.27% | 6.1천 |
|---|
| 2025.10.20 | ₩19,976 | ₩20,231 | ₩19,976 | ₩20,150 | +0.87% | 8.4천 |
|---|
| 2025.10.17 | ₩19,949 | ₩20,083 | ₩19,935 | ₩19,935 | -0.07% | 3.9천 |
|---|
| 2025.10.16 | ₩19,935 | ₩19,962 | ₩19,935 | ₩19,935 | 0.00% | 912 |
|---|
| 2025.10.15 | ₩19,801 | ₩20,137 | ₩19,801 | ₩20,096 | +1.49% | 7.4천 |
|---|
| 2025.10.14 | ₩19,734 | ₩19,922 | ₩19,640 | ₩19,808 | +0.37% | 2.5만 |
|---|
| 2025.10.13 | ₩19,466 | ₩19,935 | ₩19,466 | ₩19,788 | +1.65% | 1.4천 |
|---|
| 2025.10.10 | ₩19,573 | ₩19,788 | ₩19,573 | ₩19,788 | +1.10% | 2.2만 |
|---|
