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 | ₩19,297 | ₩19,297 | ₩19,203 | ₩19,216 | -0.42% | 2.5천 |
| 2026.10.08 | ₩19,203 | ₩19,525 | ₩18,961 | ₩19,391 | +0.98% | 8.1천 |
| 2026.10.07 | ₩19,243 | ₩19,404 | ₩18,988 | ₩19,350 | +0.56% | 5.7천 |
| 2026.10.06 | ₩19,015 | ₩19,364 | ₩18,975 | ₩19,324 | +1.62% | 4.9만 |
| 2026.10.05 | ₩18,975 | ₩19,029 | ₩18,800 | ₩19,015 | +0.21% | 6.7천 |
| 2026.10.02 | ₩19,324 | ₩19,364 | ₩19,122 | ₩19,203 | -0.62% | 7.8천 |
| 2026.10.01 | ₩19,565 | ₩19,578 | ₩19,270 | ₩19,317 | -1.27% | 1.6만 |
| 2026.09.30 | ₩19,042 | ₩19,779 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,672 |
| +3.31% |
| 2.5만 |
| 2026.09.29 | ₩18,841 | ₩19,109 | ₩18,787 | ₩18,935 | +0.50% | 8.8천 |
|---|
| 2026.09.28 | ₩19,002 | ₩19,344 | ₩19,002 | ₩19,109 | +0.56% | 3.3천 |
|---|
| 2026.09.25 | ₩19,364 | ₩19,404 | ₩18,908 | ₩19,109 | -1.32% | 2.7천 |
|---|
| 2026.09.24 | ₩19,324 | ₩19,632 | ₩19,324 | ₩19,491 | +0.87% | 2.2만 |
|---|
| 2026.09.23 | ₩19,404 | ₩19,645 | ₩19,394 | ₩19,417 | +0.07% | 2.2만 |
|---|
| 2026.09.22 | ₩19,417 | ₩19,598 | ₩19,417 | ₩19,598 | +0.93% | 2만 |
|---|
| 2026.09.21 | ₩19,431 | ₩19,686 | ₩19,377 | ₩19,404 | -0.14% | 2.2만 |
|---|
| 2026.09.18 | ₩19,082 | ₩20,571 | ₩19,082 | ₩19,592 | +2.67% | 8천 |
|---|
| 2026.09.17 | ₩19,176 | ₩19,471 | ₩19,109 | ₩19,189 | +0.07% | 8천 |
|---|
| 2026.09.16 | ₩19,002 | ₩19,297 | ₩18,975 | ₩19,134 | +0.69% | 2.5천 |
|---|
| 2026.09.15 | ₩18,988 | ₩19,277 | ₩18,988 | ₩19,042 | +0.28% | 4.3천 |
|---|
| 2026.09.14 | ₩18,801 | ₩19,189 | ₩18,801 | ₩19,109 | +1.64% | 1.5만 |
|---|
| 2026.09.11 | ₩19,042 | ₩19,069 | ₩19,015 | ₩19,042 | 0.00% | 9.2천 |
|---|
| 2026.09.10 | ₩19,015 | ₩19,330 | ₩19,015 | ₩19,203 | +0.99% | 5.8천 |
|---|
| 2026.09.09 | ₩19,081 | ₩19,605 | ₩19,081 | ₩19,176 | +0.50% | 7.1만 |
|---|
| 2026.09.08 | ₩19,176 | ₩19,176 | ₩19,176 | ₩19,176 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩18,988 | ₩19,210 | ₩18,988 | ₩19,176 | +0.99% | 7.9천 |
|---|
| 2026.09.03 | ₩19,039 | ₩19,256 | ₩19,005 | ₩19,156 | +0.62% | 1.3만 |
|---|
| 2026.09.02 | ₩19,324 | ₩19,324 | ₩18,896 | ₩19,109 | -1.11% | 4만 |
|---|
| 2026.09.01 | ₩19,431 | ₩19,431 | ₩19,142 | ₩19,324 | -0.55% | 1.6만 |
|---|
| 2026.08.31 | ₩19,203 | ₩19,672 | ₩19,203 | ₩19,619 | +2.16% | 2만 |
|---|
| 2026.08.28 | ₩19,176 | ₩19,243 | ₩19,176 | ₩19,243 | +0.35% | 3.1천 |
|---|
| 2026.08.27 | ₩18,988 | ₩19,228 | ₩18,988 | ₩19,203 | +1.13% | 6.6천 |
|---|
| 2026.08.26 | ₩19,002 | ₩19,230 | ₩19,002 | ₩19,109 | +0.56% | 3.9천 |
|---|
| 2026.08.25 | ₩19,002 | ₩19,230 | ₩18,961 | ₩19,176 | +0.92% | 1.1만 |
|---|
| 2026.08.24 | ₩18,908 | ₩19,015 | ₩18,908 | ₩19,015 | +0.57% | 3.1천 |
|---|
| 2026.08.21 | ₩18,988 | ₩18,988 | ₩18,975 | ₩18,975 | -0.07% | 4천 |
|---|
| 2026.08.20 | ₩18,908 | ₩19,109 | ₩18,908 | ₩18,988 | +0.43% | 10.4만 |
|---|
| 2026.08.19 | ₩18,774 | ₩19,109 | ₩18,774 | ₩19,109 | +1.79% | 2.1만 |
|---|
| 2026.08.18 | ₩18,868 | ₩18,868 | ₩18,720 | ₩18,720 | -0.78% | 1.8천 |
|---|
| 2026.08.17 | ₩19,096 | ₩19,096 | ₩18,921 | ₩18,948 | -0.77% | 4.2천 |
|---|
| 2026.08.14 | ₩19,176 | ₩19,176 | ₩18,919 | ₩19,055 | -0.63% | 606 |
|---|
| 2026.08.13 | ₩19,189 | ₩19,196 | ₩19,189 | ₩19,196 | +0.03% | 834 |
|---|
| 2026.08.12 | ₩19,156 | ₩19,315 | ₩18,854 | ₩19,062 | -0.49% | 3.9천 |
|---|
| 2026.08.11 | ₩18,894 | ₩19,216 | ₩18,894 | ₩18,921 | +0.14% | 1.6만 |
|---|
| 2026.08.10 | ₩19,256 | ₩19,324 | ₩19,216 | ₩19,216 | -0.21% | 7.2천 |
|---|
| 2026.08.07 | ₩19,256 | ₩19,444 | ₩19,256 | ₩19,370 | +0.59% | 2.5천 |
|---|
| 2026.08.06 | ₩19,256 | ₩19,431 | ₩19,256 | ₩19,431 | +0.91% | 4천 |
|---|
| 2026.08.05 | ₩19,243 | ₩19,337 | ₩19,243 | ₩19,337 | +0.49% | 2.9천 |
|---|
| 2026.08.04 | ₩19,377 | ₩19,377 | ₩19,230 | ₩19,243 | -0.69% | 5.1천 |
|---|
| 2026.08.03 | ₩19,484 | ₩19,981 | ₩19,149 | ₩19,149 | -1.72% | 2.2천 |
|---|
| 2026.07.31 | ₩19,082 | ₩20,007 | ₩19,082 | ₩19,699 | +3.23% | 3.7만 |
|---|
| 2026.07.30 | ₩19,122 | ₩19,216 | ₩19,055 | ₩19,055 | -0.35% | 4.3천 |
|---|
| 2026.07.29 | ₩19,122 | ₩19,625 | ₩19,122 | ₩19,216 | +0.49% | 1.5천 |
|---|
| 2026.07.28 | ₩19,444 | ₩19,444 | ₩19,243 | ₩19,243 | -1.03% | 792 |
|---|
| 2026.07.27 | ₩19,203 | ₩19,310 | ₩19,203 | ₩19,203 | 0.00% | 757 |
|---|
| 2026.07.24 | ₩19,109 | ₩19,136 | ₩19,109 | ₩19,109 | 0.00% | 1.2천 |
|---|
| 2026.07.23 | ₩19,109 | ₩19,223 | ₩19,109 | ₩19,109 | 0.00% | 4.9천 |
|---|
| 2026.07.22 | ₩19,109 | ₩19,223 | ₩19,109 | ₩19,122 | +0.07% | 3.2천 |
|---|
| 2026.07.21 | ₩19,243 | ₩19,270 | ₩19,109 | ₩19,109 | -0.70% | 6천 |
|---|
| 2026.07.20 | ₩19,551 | ₩19,551 | ₩19,136 | ₩19,136 | -2.13% | 7만 |
|---|
| 2026.07.17 | ₩19,176 | ₩19,458 | ₩18,948 | ₩19,444 | +1.40% | 1.7만 |
|---|
| 2026.07.16 | ₩19,270 | ₩19,498 | ₩18,854 | ₩19,149 | -0.63% | 2.2만 |
|---|
| 2026.07.15 | ₩19,136 | ₩19,484 | ₩19,136 | ₩19,484 | +1.82% | 1.6만 |
|---|
| 2026.07.14 | ₩19,096 | ₩19,283 | ₩19,042 | ₩19,263 | +0.88% | 1.6만 |
|---|
| 2026.07.13 | ₩18,935 | ₩19,149 | ₩18,841 | ₩19,082 | +0.78% | 2.2만 |
|---|
| 2026.07.10 | ₩18,935 | ₩19,337 | ₩18,908 | ₩19,136 | +1.06% | 2만 |
|---|
| 2026.07.09 | ₩18,841 | ₩19,069 | ₩18,599 | ₩19,022 | +0.96% | 2.6만 |
|---|
| 2026.07.08 | ₩19,458 | ₩19,793 | ₩18,733 | ₩18,841 | -3.17% | 5.2만 |
|---|
| 2026.07.07 | ₩19,498 | ₩19,686 | ₩19,055 | ₩19,686 | +0.96% | 2.2만 |
|---|
| 2026.07.06 | ₩19,518 | ₩19,726 | ₩19,270 | ₩19,645 | +0.65% | 4.5천 |
|---|
| 2026.07.02 | ₩19,391 | ₩19,793 | ₩19,391 | ₩19,719 | +1.69% | 4.1천 |
|---|
| 2026.07.01 | ₩18,680 | ₩19,425 | ₩18,680 | ₩19,391 | +3.80% | 6.6천 |
|---|
| 2026.06.30 | ₩18,935 | ₩19,686 | ₩18,532 | ₩18,640 | -1.56% | 27.9만 |
|---|
| 2026.06.29 | ₩18,908 | ₩19,914 | ₩18,881 | ₩18,975 | +0.35% | 1.9만 |
|---|
| 2026.06.26 | ₩18,921 | ₩19,062 | ₩18,687 | ₩18,894 | -0.14% | 2.5만 |
|---|
| 2026.06.25 | ₩19,551 | ₩19,551 | ₩18,774 | ₩19,082 | -2.40% | 3.4만 |
|---|
| 2026.06.24 | ₩19,679 | ₩19,679 | ₩19,250 | ₩19,270 | -2.08% | 3.3천 |
|---|
| 2026.06.23 | ₩19,310 | ₩19,612 | ₩19,243 | ₩19,256 | -0.28% | 1.3만 |
|---|
| 2026.06.22 | ₩19,739 | ₩19,914 | ₩19,310 | ₩19,350 | -1.97% | 8.9천 |
|---|
| 2026.06.18 | ₩19,793 | ₩20,021 | ₩19,712 | ₩19,914 | +0.61% | 1.5만 |
|---|
| 2026.06.17 | ₩20,182 | ₩20,316 | ₩19,927 | ₩19,927 | -1.26% | 6.2천 |
|---|
| 2026.06.16 | ₩20,048 | ₩20,195 | ₩19,914 | ₩20,135 | +0.43% | 4.7만 |
|---|
| 2026.06.15 | ₩20,423 | ₩20,423 | ₩19,954 | ₩19,954 | -2.30% | 5.6천 |
|---|
| 2026.06.12 | ₩19,954 | ₩20,222 | ₩19,954 | ₩19,967 | +0.07% | 2.6천 |
|---|
| 2026.06.11 | ₩19,927 | ₩20,269 | ₩19,877 | ₩20,101 | +0.87% | 3.7만 |
|---|
| 2026.06.10 | ₩19,686 | ₩20,437 | ₩19,578 | ₩20,168 | +2.45% | 8.4천 |
|---|
| 2026.06.09 | ₩19,484 | ₩20,034 | ₩19,444 | ₩20,021 | +2.75% | 2.3천 |
|---|
| 2026.06.08 | ₩19,484 | ₩19,712 | ₩19,444 | ₩19,565 | +0.41% | 1.8만 |
|---|
| 2026.06.05 | ₩19,444 | ₩19,752 | ₩19,444 | ₩19,444 | 0.00% | 8.1천 |
|---|
| 2026.06.04 | ₩19,592 | ₩19,847 | ₩19,538 | ₩19,632 | +0.21% | 8.5천 |
|---|
| 2026.06.03 | ₩19,484 | ₩20,101 | ₩19,444 | ₩19,444 | -0.21% | 4.5천 |
|---|
| 2026.06.02 | ₩19,337 | ₩19,712 | ₩19,069 | ₩19,712 | +1.94% | 5.1천 |
|---|
| 2026.06.01 | ₩19,511 | ₩19,940 | ₩19,256 | ₩19,940 | +2.20% | 1.7만 |
|---|
| 2026.05.29 | ₩19,739 | ₩19,860 | ₩19,122 | ₩19,659 | -0.41% | 5.9천 |
|---|
| 2026.05.28 | ₩19,806 | ₩19,806 | ₩19,565 | ₩19,739 | -0.34% | 5.7천 |
|---|
| 2026.05.27 | ₩19,417 | ₩20,101 | ₩19,417 | ₩20,074 | +3.38% | 3.5천 |
|---|
| 2026.05.26 | ₩19,417 | ₩19,417 | ₩19,417 | ₩19,417 | 0.00% | 343 |
|---|
| 2026.05.22 | ₩19,417 | ₩19,417 | ₩19,417 | ₩19,417 | 0.00% | 201 |
|---|
| 2026.05.21 | ₩19,082 | ₩19,981 | ₩19,082 | ₩19,352 | +1.41% | 1.3천 |
|---|
| 2026.05.20 | ₩19,136 | ₩19,940 | ₩18,868 | ₩19,337 | +1.05% | 6.4천 |
|---|
| 2026.05.19 | ₩19,538 | ₩19,981 | ₩18,881 | ₩19,189 | -1.78% | 9.2천 |
|---|
| 2026.05.18 | ₩19,551 | ₩19,887 | ₩19,551 | ₩19,645 | +0.48% | 7.8천 |
|---|
| 2026.05.15 | ₩20,530 | ₩20,530 | ₩20,034 | ₩20,135 | -1.93% | 1.8천 |
|---|
| 2026.05.14 | ₩20,557 | ₩20,799 | ₩20,557 | ₩20,665 | +0.52% | 5.9천 |
|---|
| 2026.05.13 | ₩20,839 | ₩20,866 | ₩19,163 | ₩20,852 | +0.06% | 3.5천 |
|---|
| 2026.05.12 | ₩20,504 | ₩20,892 | ₩20,490 | ₩20,892 | +1.90% | 1.2만 |
|---|
| 2026.05.11 | ₩20,825 | ₩20,919 | ₩20,705 | ₩20,718 | -0.52% | 5.6천 |
|---|
| 2026.05.08 | ₩20,249 | ₩21,040 | ₩20,007 | ₩21,040 | +3.91% | 7.5천 |
|---|
| 2026.05.07 | ₩18,988 | ₩20,316 | ₩18,988 | ₩20,048 | +5.58% | 1.1만 |
|---|
| 2026.05.06 | ₩19,712 | ₩19,733 | ₩19,444 | ₩19,444 | -1.36% | 9천 |
|---|
| 2026.05.05 | ₩19,176 | ₩19,484 | ₩19,142 | ₩19,431 | +1.33% | 2.7천 |
|---|
| 2026.05.04 | ₩19,297 | ₩19,337 | ₩18,841 | ₩19,337 | +0.21% | 5.1천 |
|---|
| 2026.05.01 | ₩19,042 | ₩19,129 | ₩18,787 | ₩19,042 | 0.00% | 9.5천 |
|---|
| 2026.04.30 | ₩18,988 | ₩19,109 | ₩18,988 | ₩19,029 | +0.21% | 7.2천 |
|---|
| 2026.04.29 | ₩18,841 | ₩19,149 | ₩18,787 | ₩18,854 | +0.07% | 9.1천 |
|---|
| 2026.04.28 | ₩18,760 | ₩18,868 | ₩18,760 | ₩18,841 | +0.43% | 6.1천 |
|---|
| 2026.04.27 | ₩18,707 | ₩18,868 | ₩18,331 | ₩18,841 | +0.72% | 1.6만 |
|---|
| 2026.04.24 | ₩18,948 | ₩19,109 | ₩18,707 | ₩19,109 | +0.85% | 5.9천 |
|---|
| 2026.04.23 | ₩18,908 | ₩19,156 | ₩18,908 | ₩19,109 | +1.06% | 6.5천 |
|---|
| 2026.04.22 | ₩18,894 | ₩19,176 | ₩18,894 | ₩18,894 | 0.00% | 4.8천 |
|---|
| 2026.04.21 | ₩19,203 | ₩19,498 | ₩18,988 | ₩18,988 | -1.12% | 1.2만 |
|---|
| 2026.04.20 | ₩19,417 | ₩19,511 | ₩19,163 | ₩19,303 | -0.59% | 1.8만 |
|---|
| 2026.04.17 | ₩19,471 | ₩19,860 | ₩19,471 | ₩19,511 | +0.21% | 3.5천 |
|---|
| 2026.04.16 | ₩19,176 | ₩19,243 | ₩19,096 | ₩19,109 | -0.35% | 1.4만 |
|---|
| 2026.04.15 | ₩18,519 | ₩19,444 | ₩18,519 | ₩19,444 | +5.00% | 6.8천 |
|---|
| 2026.04.14 | ₩18,693 | ₩19,820 | ₩18,640 | ₩19,310 | +3.30% | 8.3천 |
|---|
| 2026.04.13 | ₩18,465 | ₩18,760 | ₩18,465 | ₩18,693 | +1.23% | 1.4천 |
|---|
| 2026.04.10 | ₩18,050 | ₩18,117 | ₩18,050 | ₩18,117 | +0.37% | 1.1천 |
|---|
| 2026.04.09 | ₩18,009 | ₩18,050 | ₩17,909 | ₩18,050 | +0.22% | 969 |
|---|
| 2026.04.08 | ₩17,097 | ₩18,009 | ₩17,097 | ₩17,902 | +4.71% | 0 |
|---|
| 2026.04.07 | ₩16,695 | ₩17,069 | ₩16,548 | ₩16,937 | +1.45% | 8.2천 |
|---|
| 2026.04.06 | ₩17,151 | ₩17,165 | ₩16,829 | ₩16,829 | -1.88% | 3.7천 |
|---|
| 2026.04.02 | ₩17,540 | ₩17,594 | ₩17,071 | ₩17,138 | -2.29% | 2.3만 |
|---|
| 2026.04.01 | ₩17,433 | ₩17,688 | ₩17,393 | ₩17,674 | +1.38% | 1만 |
|---|
| 2026.03.31 | ₩18,425 | ₩18,438 | ₩17,232 | ₩17,285 | -6.19% | 14.3만 |
|---|
| 2026.03.30 | ₩18,224 | ₩18,261 | ₩17,721 | ₩18,023 | -1.10% | 2천 |
|---|
| 2026.03.27 | ₩18,063 | ₩18,103 | ₩17,902 | ₩17,983 | -0.45% | 1.4천 |
|---|
| 2026.03.26 | ₩18,103 | ₩18,103 | ₩17,969 | ₩17,969 | -0.74% | 1.1만 |
|---|
| 2026.03.25 | ₩18,079 | ₩18,083 | ₩17,969 | ₩18,009 | -0.38% | 2천 |
|---|
| 2026.03.24 | ₩17,929 | ₩17,929 | ₩17,929 | ₩17,929 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩17,929 | ₩17,969 | ₩17,634 | ₩17,929 | 0.00% | 3.9천 |
|---|
| 2026.03.20 | ₩17,634 | ₩17,869 | ₩17,634 | ₩17,634 | 0.00% | 8.3천 |
|---|
| 2026.03.19 | ₩17,848 | ₩18,023 | ₩17,848 | ₩18,023 | +0.98% | 2.7천 |
|---|
| 2026.03.18 | ₩18,050 | ₩18,104 | ₩17,915 | ₩17,942 | -0.59% | 9.1천 |
|---|
| 2026.03.17 | ₩18,170 | ₩18,170 | ₩17,922 | ₩18,170 | 0.00% | 1.2만 |
|---|
| 2026.03.16 | ₩18,076 | ₩18,506 | ₩17,835 | ₩17,835 | -1.34% | 1.7만 |
|---|
| 2026.03.13 | ₩18,251 | ₩18,251 | ₩17,808 | ₩17,969 | -1.54% | 8.8천 |
|---|
| 2026.03.12 | ₩18,640 | ₩18,640 | ₩18,063 | ₩18,264 | -2.01% | 1.4만 |
|---|
| 2026.03.11 | ₩18,640 | ₩18,640 | ₩18,398 | ₩18,559 | -0.43% | 1.1천 |
|---|
| 2026.03.10 | ₩18,492 | ₩18,814 | ₩18,304 | ₩18,573 | +0.44% | 232 |
|---|
| 2026.03.09 | ₩18,331 | ₩18,559 | ₩18,331 | ₩18,559 | +1.24% | 232 |
|---|
| 2026.03.06 | ₩18,599 | ₩18,787 | ₩18,224 | ₩18,680 | +0.43% | 232 |
|---|
| 2026.03.05 | ₩18,063 | ₩18,747 | ₩18,063 | ₩18,747 | +3.79% | 232 |
|---|
| 2026.03.04 | ₩18,251 | ₩18,438 | ₩18,217 | ₩18,251 | 0.00% | 232 |
|---|
| 2026.03.03 | ₩18,640 | ₩18,640 | ₩18,304 | ₩18,318 | -1.73% | 232 |
|---|
| 2026.03.02 | ₩18,506 | ₩18,841 | ₩18,398 | ₩18,814 | +1.67% | 232 |
|---|
| 2026.02.27 | ₩19,444 | ₩19,444 | ₩18,519 | ₩18,519 | -4.76% | 232 |
|---|
| 2026.02.26 | ₩19,887 | ₩20,034 | ₩19,444 | ₩19,551 | -1.69% | 4.5만 |
|---|
| 2026.02.25 | ₩19,712 | ₩19,712 | ₩19,283 | ₩19,310 | -2.04% | 232 |
|---|
| 2026.02.24 | ₩19,699 | ₩19,712 | ₩19,699 | ₩19,712 | +0.07% | 232 |
|---|
| 2026.02.23 | ₩20,048 | ₩20,048 | ₩19,779 | ₩19,954 | -0.47% | 232 |
|---|
| 2026.02.20 | ₩19,672 | ₩20,021 | ₩19,310 | ₩20,007 | +1.70% | 6.5천 |
|---|
| 2026.02.19 | ₩19,525 | ₩20,115 | ₩19,525 | ₩20,048 | +2.68% | 7.7천 |
|---|
| 2026.02.18 | ₩20,155 | ₩20,369 | ₩20,115 | ₩20,115 | -0.20% | 1.9만 |
|---|
| 2026.02.17 | ₩20,115 | ₩20,517 | ₩19,847 | ₩20,209 | +0.47% | 9.6천 |
|---|
| 2026.02.13 | ₩19,967 | ₩20,048 | ₩19,605 | ₩20,048 | +0.40% | 2.3천 |
|---|
| 2026.02.12 | ₩20,088 | ₩20,088 | ₩19,605 | ₩19,967 | -0.60% | 5.8천 |
|---|
| 2026.02.11 | ₩20,128 | ₩20,477 | ₩20,128 | ₩20,142 | +0.07% | 7.9천 |
|---|
| 2026.02.10 | ₩20,678 | ₩20,718 | ₩20,276 | ₩20,423 | -1.23% | 1.9만 |
|---|
| 2026.02.09 | ₩20,638 | ₩20,651 | ₩20,611 | ₩20,651 | +0.06% | 1.8천 |
|---|
| 2026.02.06 | ₩20,785 | ₩20,785 | ₩20,235 | ₩20,778 | -0.03% | 5.5천 |
|---|
| 2026.02.05 | ₩20,624 | ₩20,785 | ₩20,611 | ₩20,785 | +0.78% | 3.1천 |
|---|
| 2026.02.04 | ₩20,665 | ₩20,866 | ₩20,437 | ₩20,758 | +0.45% | 2.1천 |
|---|
| 2026.02.03 | ₩20,678 | ₩21,000 | ₩20,678 | ₩20,691 | +0.06% | 2.5천 |
|---|
| 2026.02.02 | ₩20,799 | ₩20,799 | ₩20,571 | ₩20,772 | -0.13% | 1.5천 |
|---|
| 2026.01.30 | ₩20,772 | ₩21,000 | ₩20,719 | ₩20,986 | +1.03% | 2.6만 |
|---|
| 2026.01.29 | ₩20,892 | ₩20,973 | ₩20,892 | ₩20,919 | +0.13% | 1.1만 |
|---|
| 2026.01.28 | ₩20,799 | ₩20,973 | ₩20,799 | ₩20,973 | +0.84% | 9.1천 |
|---|
| 2026.01.27 | ₩20,718 | ₩20,866 | ₩20,678 | ₩20,799 | +0.39% | 7.5천 |
|---|
| 2026.01.26 | ₩20,450 | ₩20,745 | ₩20,450 | ₩20,671 | +1.08% | 3.9만 |
|---|
| 2026.01.23 | ₩20,383 | ₩20,517 | ₩20,182 | ₩20,463 | +0.39% | 1.4만 |
|---|
| 2026.01.22 | ₩20,571 | ₩20,624 | ₩20,450 | ₩20,450 | -0.59% | 4.2천 |
|---|
| 2026.01.21 | ₩20,396 | ₩20,691 | ₩20,396 | ₩20,571 | +0.85% | 5.9천 |
|---|
| 2026.01.20 | ₩20,718 | ₩20,732 | ₩20,463 | ₩20,463 | -1.23% | 1.4만 |
|---|
| 2026.01.16 | ₩20,986 | ₩20,986 | ₩20,986 | ₩20,986 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩20,986 | ₩20,986 | ₩20,879 | ₩20,986 | 0.00% | 1.2천 |
|---|
| 2026.01.14 | ₩21,161 | ₩21,161 | ₩20,986 | ₩20,986 | -0.82% | 819 |
|---|
| 2026.01.13 | ₩21,027 | ₩21,228 | ₩21,027 | ₩21,201 | +0.83% | 9.8천 |
|---|
| 2026.01.12 | ₩21,067 | ₩21,094 | ₩20,544 | ₩21,094 | +0.13% | 2천 |
|---|
| 2026.01.09 | ₩21,139 | ₩21,295 | ₩21,067 | ₩21,134 | -0.03% | 1.5만 |
|---|
| 2026.01.08 | ₩20,933 | ₩21,214 | ₩20,933 | ₩21,094 | +0.77% | 2.3만 |
|---|
| 2026.01.07 | ₩20,852 | ₩21,094 | ₩20,785 | ₩21,053 | +0.96% | 3.8만 |
|---|
| 2026.01.06 | ₩20,584 | ₩20,785 | ₩20,584 | ₩20,651 | +0.33% | 8.9천 |
|---|
| 2026.01.05 | ₩20,611 | ₩20,772 | ₩20,611 | ₩20,718 | +0.52% | 1.1만 |
|---|
| 2026.01.02 | ₩20,517 | ₩20,772 | ₩20,490 | ₩20,544 | +0.13% | 1.6천 |
|---|
| 2025.12.31 | ₩20,691 | ₩20,830 | ₩20,316 | ₩20,799 | +0.52% | 4.9만 |
|---|
| 2025.12.30 | ₩20,504 | ₩20,892 | ₩20,249 | ₩20,785 | +1.37% | 1.1만 |
|---|
| 2025.12.29 | ₩20,772 | ₩20,772 | ₩20,115 | ₩20,316 | -2.19% | 3.6만 |
|---|
| 2025.12.26 | ₩20,517 | ₩20,611 | ₩20,517 | ₩20,584 | +0.33% | 3.1천 |
|---|
| 2025.12.24 | ₩20,772 | ₩20,772 | ₩20,249 | ₩20,544 | -1.10% | 4.5천 |
|---|
| 2025.12.23 | ₩20,879 | ₩20,933 | ₩20,812 | ₩20,839 | -0.19% | 1만 |
|---|
| 2025.12.22 | ₩20,946 | ₩21,094 | ₩20,638 | ₩21,000 | +0.26% | 1.6만 |
|---|
| 2025.12.19 | ₩20,638 | ₩21,040 | ₩20,638 | ₩21,040 | +1.95% | 4.4천 |
|---|
| 2025.12.18 | ₩20,892 | ₩21,040 | ₩20,892 | ₩21,013 | +0.58% | 1.4만 |
|---|
| 2025.12.17 | ₩20,718 | ₩20,919 | ₩20,718 | ₩20,892 | +0.84% | 7.3천 |
|---|
| 2025.12.16 | ₩20,718 | ₩20,872 | ₩20,584 | ₩20,852 | +0.65% | 7.6천 |
|---|
| 2025.12.15 | ₩20,825 | ₩20,892 | ₩20,825 | ₩20,825 | 0.00% | 1만 |
|---|
| 2025.12.12 | ₩20,745 | ₩20,819 | ₩20,678 | ₩20,812 | +0.32% | 1.3만 |
|---|
| 2025.12.11 | ₩20,450 | ₩20,758 | ₩20,450 | ₩20,758 | +1.51% | 3만 |
|---|
| 2025.12.10 | ₩20,450 | ₩20,638 | ₩20,409 | ₩20,584 | +0.66% | 2.8만 |
|---|
| 2025.12.09 | ₩20,369 | ₩20,544 | ₩20,276 | ₩20,517 | +0.72% | 2.2만 |
|---|
| 2025.12.08 | ₩20,289 | ₩20,437 | ₩20,262 | ₩20,423 | +0.66% | 1만 |
|---|
| 2025.12.05 | ₩20,061 | ₩20,343 | ₩20,061 | ₩20,329 | +1.34% | 1.2만 |
|---|
| 2025.12.04 | ₩19,927 | ₩20,128 | ₩19,927 | ₩20,128 | +1.01% | 2.1천 |
|---|
| 2025.12.03 | ₩20,101 | ₩20,128 | ₩19,719 | ₩20,034 | -0.33% | 3.3천 |
|---|
| 2025.12.02 | ₩20,182 | ₩20,235 | ₩20,128 | ₩20,209 | +0.13% | 4만 |
|---|
| 2025.12.01 | ₩20,222 | ₩20,356 | ₩20,074 | ₩20,235 | +0.07% | 1.1만 |
|---|
| 2025.11.28 | ₩20,115 | ₩20,450 | ₩20,115 | ₩20,262 | +0.73% | 6.7만 |
|---|
| 2025.11.26 | ₩19,820 | ₩20,061 | ₩19,739 | ₩20,048 | +1.15% | 9.1천 |
|---|
| 2025.11.25 | ₩19,712 | ₩19,779 | ₩19,686 | ₩19,712 | 0.00% | 2.2만 |
|---|
| 2025.11.24 | ₩19,692 | ₩19,739 | ₩19,605 | ₩19,712 | +0.10% | 2.2만 |
|---|
| 2025.11.21 | ₩19,632 | ₩19,833 | ₩19,605 | ₩19,699 | +0.34% | 3.1만 |
|---|
| 2025.11.20 | ₩19,900 | ₩20,034 | ₩19,694 | ₩19,712 | -0.94% | 2.9만 |
|---|
| 2025.11.19 | ₩19,739 | ₩20,135 | ₩19,739 | ₩19,981 | +1.22% | 5.7천 |
|---|
| 2025.11.18 | ₩19,753 | ₩20,021 | ₩19,377 | ₩19,873 | +0.61% | 2.4만 |
|---|
| 2025.11.17 | ₩20,142 | ₩20,142 | ₩19,914 | ₩19,914 | -1.13% | 1.2만 |
|---|
| 2025.11.14 | ₩19,927 | ₩20,262 | ₩19,927 | ₩20,249 | +1.62% | 3.3천 |
|---|
| 2025.11.13 | ₩20,115 | ₩20,175 | ₩19,779 | ₩20,101 | -0.07% | 2.8천 |
|---|
| 2025.11.12 | ₩20,235 | ₩20,289 | ₩20,101 | ₩20,235 | 0.00% | 3.6천 |
|---|
| 2025.11.11 | ₩20,101 | ₩20,235 | ₩20,101 | ₩20,222 | +0.60% | 1.1천 |
|---|
| 2025.11.10 | ₩20,131 | ₩20,256 | ₩20,128 | ₩20,128 | -0.01% | 1.8천 |
|---|
| 2025.11.07 | ₩20,095 | ₩20,128 | ₩20,048 | ₩20,128 | +0.17% | 5.7만 |
|---|
| 2025.11.06 | ₩20,182 | ₩20,276 | ₩20,155 | ₩20,235 | +0.27% | 1.8천 |
|---|
| 2025.11.05 | ₩20,115 | ₩20,316 | ₩20,101 | ₩20,316 | +1.00% | 6천 |
|---|
| 2025.11.04 | ₩20,048 | ₩20,115 | ₩20,048 | ₩20,093 | +0.23% | 4.8천 |
|---|
| 2025.11.03 | ₩20,101 | ₩20,396 | ₩20,061 | ₩20,182 | +0.40% | 1.3만 |
|---|
| 2025.10.31 | ₩20,048 | ₩20,182 | ₩20,048 | ₩20,101 | +0.27% | 3.8만 |
|---|
| 2025.10.30 | ₩20,061 | ₩20,289 | ₩20,061 | ₩20,074 | +0.07% | 4.5천 |
|---|
| 2025.10.29 | ₩20,128 | ₩20,249 | ₩20,108 | ₩20,155 | +0.13% | 9.5천 |
|---|
| 2025.10.28 | ₩20,209 | ₩20,316 | ₩20,115 | ₩20,182 | -0.13% | 2천 |
|---|
| 2025.10.27 | ₩20,276 | ₩20,343 | ₩20,249 | ₩20,249 | -0.13% | 1.3만 |
|---|
| 2025.10.24 | ₩20,235 | ₩20,286 | ₩20,209 | ₩20,209 | -0.13% | 1.3만 |
|---|
| 2025.10.23 | ₩20,048 | ₩20,142 | ₩20,048 | ₩20,128 | +0.40% | 1.7천 |
|---|
| 2025.10.22 | ₩20,129 | ₩20,168 | ₩20,115 | ₩20,128 | -0.00% | 4.8천 |
|---|
| 2025.10.21 | ₩20,088 | ₩20,249 | ₩20,088 | ₩20,142 | +0.27% | 6.1천 |
|---|
| 2025.10.20 | ₩19,967 | ₩20,222 | ₩19,967 | ₩20,142 | +0.87% | 8.4천 |
|---|
| 2025.10.17 | ₩19,940 | ₩20,074 | ₩19,927 | ₩19,927 | -0.07% | 3.9천 |
|---|
| 2025.10.16 | ₩19,927 | ₩19,954 | ₩19,927 | ₩19,927 | 0.00% | 912 |
|---|
| 2025.10.15 | ₩19,793 | ₩20,128 | ₩19,793 | ₩20,088 | +1.49% | 7.4천 |
|---|
| 2025.10.14 | ₩19,726 | ₩19,914 | ₩19,632 | ₩19,800 | +0.37% | 2.5만 |
|---|
| 2025.10.13 | ₩19,458 | ₩19,927 | ₩19,458 | ₩19,779 | +1.65% | 1.4천 |
|---|
| 2025.10.10 | ₩19,565 | ₩19,779 | ₩19,565 | ₩19,779 | +1.10% | 2.2만 |
|---|
