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 | ₩19,298 | ₩19,298 | ₩19,205 | ₩19,218 | -0.42% | 2.5천 |
| 2026.10.08 | ₩19,205 | ₩19,526 | ₩18,963 | ₩19,392 | +0.98% | 8.1천 |
| 2026.10.07 | ₩19,245 | ₩19,406 | ₩18,990 | ₩19,352 | +0.56% | 5.7천 |
| 2026.10.06 | ₩19,017 | ₩19,365 | ₩18,977 | ₩19,325 | +1.62% | 4.9만 |
| 2026.10.05 | ₩18,977 | ₩19,030 | ₩18,801 | ₩19,017 | +0.21% | 6.7천 |
| 2026.10.02 | ₩19,325 | ₩19,365 | ₩19,124 | ₩19,205 | -0.62% | 7.8천 |
| 2026.10.01 | ₩19,567 | ₩19,580 | ₩19,272 | ₩19,319 | -1.27% | 1.6만 |
| 2026.09.30 | ₩19,044 | ₩19,781 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,674 |
| +3.31% |
| 2.5만 |
| 2026.09.29 | ₩18,842 | ₩19,111 | ₩18,789 | ₩18,936 | +0.50% | 8.8천 |
|---|
| 2026.09.28 | ₩19,003 | ₩19,345 | ₩19,003 | ₩19,111 | +0.56% | 3.3천 |
|---|
| 2026.09.25 | ₩19,365 | ₩19,406 | ₩18,910 | ₩19,111 | -1.32% | 2.7천 |
|---|
| 2026.09.24 | ₩19,325 | ₩19,634 | ₩19,325 | ₩19,493 | +0.87% | 2.2만 |
|---|
| 2026.09.23 | ₩19,406 | ₩19,647 | ₩19,396 | ₩19,419 | +0.07% | 2.2만 |
|---|
| 2026.09.22 | ₩19,419 | ₩19,600 | ₩19,419 | ₩19,600 | +0.93% | 2만 |
|---|
| 2026.09.21 | ₩19,433 | ₩19,687 | ₩19,379 | ₩19,406 | -0.14% | 2.2만 |
|---|
| 2026.09.18 | ₩19,084 | ₩20,572 | ₩19,084 | ₩19,593 | +2.67% | 8천 |
|---|
| 2026.09.17 | ₩19,178 | ₩19,473 | ₩19,111 | ₩19,191 | +0.07% | 8천 |
|---|
| 2026.09.16 | ₩19,003 | ₩19,298 | ₩18,977 | ₩19,135 | +0.69% | 2.5천 |
|---|
| 2026.09.15 | ₩18,990 | ₩19,278 | ₩18,990 | ₩19,044 | +0.28% | 4.3천 |
|---|
| 2026.09.14 | ₩18,802 | ₩19,191 | ₩18,802 | ₩19,111 | +1.64% | 1.5만 |
|---|
| 2026.09.11 | ₩19,044 | ₩19,070 | ₩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 | ₩19,083 | ₩19,607 | ₩19,083 | ₩19,178 | +0.50% | 7.1만 |
|---|
| 2026.09.08 | ₩19,178 | ₩19,178 | ₩19,178 | ₩19,178 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩18,990 | ₩19,211 | ₩18,990 | ₩19,178 | +0.99% | 7.9천 |
|---|
| 2026.09.03 | ₩19,040 | ₩19,258 | ₩19,007 | ₩19,158 | +0.62% | 1.3만 |
|---|
| 2026.09.02 | ₩19,325 | ₩19,325 | ₩18,897 | ₩19,111 | -1.11% | 4만 |
|---|
| 2026.09.01 | ₩19,433 | ₩19,433 | ₩19,144 | ₩19,325 | -0.55% | 1.6만 |
|---|
| 2026.08.31 | ₩19,205 | ₩19,674 | ₩19,205 | ₩19,620 | +2.16% | 2만 |
|---|
| 2026.08.28 | ₩19,178 | ₩19,245 | ₩19,178 | ₩19,245 | +0.35% | 3.1천 |
|---|
| 2026.08.27 | ₩18,990 | ₩19,229 | ₩18,990 | ₩19,205 | +1.13% | 6.6천 |
|---|
| 2026.08.26 | ₩19,003 | ₩19,231 | ₩19,003 | ₩19,111 | +0.56% | 3.9천 |
|---|
| 2026.08.25 | ₩19,003 | ₩19,231 | ₩18,963 | ₩19,178 | +0.92% | 1.1만 |
|---|
| 2026.08.24 | ₩18,910 | ₩19,017 | ₩18,910 | ₩19,017 | +0.57% | 3.1천 |
|---|
| 2026.08.21 | ₩18,990 | ₩18,990 | ₩18,977 | ₩18,977 | -0.07% | 4천 |
|---|
| 2026.08.20 | ₩18,910 | ₩19,111 | ₩18,910 | ₩18,990 | +0.43% | 10.4만 |
|---|
| 2026.08.19 | ₩18,775 | ₩19,111 | ₩18,775 | ₩19,111 | +1.79% | 2.1만 |
|---|
| 2026.08.18 | ₩18,869 | ₩18,869 | ₩18,722 | ₩18,722 | -0.78% | 1.8천 |
|---|
| 2026.08.17 | ₩19,097 | ₩19,097 | ₩18,923 | ₩18,950 | -0.77% | 4.2천 |
|---|
| 2026.08.14 | ₩19,178 | ₩19,178 | ₩18,921 | ₩19,057 | -0.63% | 606 |
|---|
| 2026.08.13 | ₩19,191 | ₩19,198 | ₩19,191 | ₩19,198 | +0.03% | 834 |
|---|
| 2026.08.12 | ₩19,158 | ₩19,317 | ₩18,856 | ₩19,064 | -0.49% | 3.9천 |
|---|
| 2026.08.11 | ₩18,896 | ₩19,218 | ₩18,896 | ₩18,923 | +0.14% | 1.6만 |
|---|
| 2026.08.10 | ₩19,258 | ₩19,325 | ₩19,218 | ₩19,218 | -0.21% | 7.2천 |
|---|
| 2026.08.07 | ₩19,258 | ₩19,446 | ₩19,258 | ₩19,372 | +0.59% | 2.5천 |
|---|
| 2026.08.06 | ₩19,258 | ₩19,433 | ₩19,258 | ₩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 | ₩19,231 | ₩19,245 | -0.69% | 5.1천 |
|---|
| 2026.08.03 | ₩19,486 | ₩19,982 | ₩19,151 | ₩19,151 | -1.72% | 2.2천 |
|---|
| 2026.07.31 | ₩19,084 | ₩20,009 | ₩19,084 | ₩19,701 | +3.23% | 3.7만 |
|---|
| 2026.07.30 | ₩19,124 | ₩19,218 | ₩19,057 | ₩19,057 | -0.35% | 4.3천 |
|---|
| 2026.07.29 | ₩19,124 | ₩19,627 | ₩19,124 | ₩19,218 | +0.49% | 1.5천 |
|---|
| 2026.07.28 | ₩19,446 | ₩19,446 | ₩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 | ₩19,137 | ₩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 | ₩19,124 | +0.07% | 3.2천 |
|---|
| 2026.07.21 | ₩19,245 | ₩19,272 | ₩19,111 | ₩19,111 | -0.70% | 6천 |
|---|
| 2026.07.20 | ₩19,553 | ₩19,553 | ₩19,137 | ₩19,137 | -2.13% | 7만 |
|---|
| 2026.07.17 | ₩19,178 | ₩19,459 | ₩18,950 | ₩19,446 | +1.40% | 1.7만 |
|---|
| 2026.07.16 | ₩19,272 | ₩19,500 | ₩18,856 | ₩19,151 | -0.63% | 2.2만 |
|---|
| 2026.07.15 | ₩19,137 | ₩19,486 | ₩19,137 | ₩19,486 | +1.82% | 1.6만 |
|---|
| 2026.07.14 | ₩19,097 | ₩19,285 | ₩19,044 | ₩19,265 | +0.88% | 1.6만 |
|---|
| 2026.07.13 | ₩18,936 | ₩19,151 | ₩18,842 | ₩19,084 | +0.78% | 2.2만 |
|---|
| 2026.07.10 | ₩18,936 | ₩19,339 | ₩18,910 | ₩19,137 | +1.06% | 2만 |
|---|
| 2026.07.09 | ₩18,842 | ₩19,070 | ₩18,601 | ₩19,024 | +0.96% | 2.6만 |
|---|
| 2026.07.08 | ₩19,459 | ₩19,795 | ₩18,735 | ₩18,842 | -3.17% | 5.2만 |
|---|
| 2026.07.07 | ₩19,500 | ₩19,687 | ₩19,057 | ₩19,687 | +0.96% | 2.2만 |
|---|
| 2026.07.06 | ₩19,520 | ₩19,728 | ₩19,272 | ₩19,647 | +0.65% | 4.5천 |
|---|
| 2026.07.02 | ₩19,392 | ₩19,795 | ₩19,392 | ₩19,721 | +1.69% | 4.1천 |
|---|
| 2026.07.01 | ₩18,682 | ₩19,427 | ₩18,682 | ₩19,392 | +3.80% | 6.6천 |
|---|
| 2026.06.30 | ₩18,936 | ₩19,687 | ₩18,534 | ₩18,641 | -1.56% | 27.9만 |
|---|
| 2026.06.29 | ₩18,910 | ₩19,915 | ₩18,883 | ₩18,977 | +0.35% | 1.9만 |
|---|
| 2026.06.26 | ₩18,923 | ₩19,064 | ₩18,688 | ₩18,896 | -0.14% | 2.5만 |
|---|
| 2026.06.25 | ₩19,553 | ₩19,553 | ₩18,775 | ₩19,084 | -2.40% | 3.4만 |
|---|
| 2026.06.24 | ₩19,681 | ₩19,681 | ₩19,251 | ₩19,272 | -2.08% | 3.3천 |
|---|
| 2026.06.23 | ₩19,312 | ₩19,614 | ₩19,245 | ₩19,258 | -0.28% | 1.3만 |
|---|
| 2026.06.22 | ₩19,741 | ₩19,915 | ₩19,312 | ₩19,352 | -1.97% | 8.9천 |
|---|
| 2026.06.18 | ₩19,795 | ₩20,023 | ₩19,714 | ₩19,915 | +0.61% | 1.5만 |
|---|
| 2026.06.17 | ₩20,184 | ₩20,318 | ₩19,929 | ₩19,929 | -1.26% | 6.2천 |
|---|
| 2026.06.16 | ₩20,049 | ₩20,197 | ₩19,915 | ₩20,137 | +0.43% | 4.7만 |
|---|
| 2026.06.15 | ₩20,425 | ₩20,425 | ₩19,956 | ₩19,956 | -2.30% | 5.6천 |
|---|
| 2026.06.12 | ₩19,956 | ₩20,224 | ₩19,956 | ₩19,969 | +0.07% | 2.6천 |
|---|
| 2026.06.11 | ₩19,929 | ₩20,271 | ₩19,879 | ₩20,103 | +0.87% | 3.7만 |
|---|
| 2026.06.10 | ₩19,687 | ₩20,438 | ₩19,580 | ₩20,170 | +2.45% | 8.4천 |
|---|
| 2026.06.09 | ₩19,486 | ₩20,036 | ₩19,446 | ₩20,023 | +2.75% | 2.3천 |
|---|
| 2026.06.08 | ₩19,486 | ₩19,714 | ₩19,446 | ₩19,567 | +0.41% | 1.8만 |
|---|
| 2026.06.05 | ₩19,446 | ₩19,754 | ₩19,446 | ₩19,446 | 0.00% | 8.1천 |
|---|
| 2026.06.04 | ₩19,593 | ₩19,848 | ₩19,540 | ₩19,634 | +0.21% | 8.5천 |
|---|
| 2026.06.03 | ₩19,486 | ₩20,103 | ₩19,446 | ₩19,446 | -0.21% | 4.5천 |
|---|
| 2026.06.02 | ₩19,339 | ₩19,714 | ₩19,070 | ₩19,714 | +1.94% | 5.1천 |
|---|
| 2026.06.01 | ₩19,513 | ₩19,942 | ₩19,258 | ₩19,942 | +2.20% | 1.7만 |
|---|
| 2026.05.29 | ₩19,741 | ₩19,862 | ₩19,124 | ₩19,661 | -0.41% | 5.9천 |
|---|
| 2026.05.28 | ₩19,808 | ₩19,808 | ₩19,567 | ₩19,741 | -0.34% | 5.7천 |
|---|
| 2026.05.27 | ₩19,419 | ₩20,103 | ₩19,419 | ₩20,076 | +3.38% | 3.5천 |
|---|
| 2026.05.26 | ₩19,419 | ₩19,419 | ₩19,419 | ₩19,419 | 0.00% | 343 |
|---|
| 2026.05.22 | ₩19,419 | ₩19,419 | ₩19,419 | ₩19,419 | 0.00% | 201 |
|---|
| 2026.05.21 | ₩19,084 | ₩19,982 | ₩19,084 | ₩19,354 | +1.41% | 1.3천 |
|---|
| 2026.05.20 | ₩19,137 | ₩19,942 | ₩18,869 | ₩19,339 | +1.05% | 6.4천 |
|---|
| 2026.05.19 | ₩19,540 | ₩19,982 | ₩18,883 | ₩19,191 | -1.78% | 9.2천 |
|---|
| 2026.05.18 | ₩19,553 | ₩19,889 | ₩19,553 | ₩19,647 | +0.48% | 7.8천 |
|---|
| 2026.05.15 | ₩20,532 | ₩20,532 | ₩20,036 | ₩20,137 | -1.93% | 1.8천 |
|---|
| 2026.05.14 | ₩20,559 | ₩20,800 | ₩20,559 | ₩20,666 | +0.52% | 5.9천 |
|---|
| 2026.05.13 | ₩20,841 | ₩20,868 | ₩19,164 | ₩20,854 | +0.06% | 3.5천 |
|---|
| 2026.05.12 | ₩20,505 | ₩20,894 | ₩20,492 | ₩20,894 | +1.90% | 1.2만 |
|---|
| 2026.05.11 | ₩20,827 | ₩20,921 | ₩20,707 | ₩20,720 | -0.52% | 5.6천 |
|---|
| 2026.05.08 | ₩20,251 | ₩21,042 | ₩20,009 | ₩21,042 | +3.91% | 7.5천 |
|---|
| 2026.05.07 | ₩18,990 | ₩20,318 | ₩18,990 | ₩20,049 | +5.58% | 1.1만 |
|---|
| 2026.05.06 | ₩19,714 | ₩19,734 | ₩19,446 | ₩19,446 | -1.36% | 9천 |
|---|
| 2026.05.05 | ₩19,178 | ₩19,486 | ₩19,144 | ₩19,433 | +1.33% | 2.7천 |
|---|
| 2026.05.04 | ₩19,298 | ₩19,339 | ₩18,842 | ₩19,339 | +0.21% | 5.1천 |
|---|
| 2026.05.01 | ₩19,044 | ₩19,131 | ₩18,789 | ₩19,044 | 0.00% | 9.5천 |
|---|
| 2026.04.30 | ₩18,990 | ₩19,111 | ₩18,990 | ₩19,030 | +0.21% | 7.2천 |
|---|
| 2026.04.29 | ₩18,842 | ₩19,151 | ₩18,789 | ₩18,856 | +0.07% | 9.1천 |
|---|
| 2026.04.28 | ₩18,762 | ₩18,869 | ₩18,762 | ₩18,842 | +0.43% | 6.1천 |
|---|
| 2026.04.27 | ₩18,708 | ₩18,869 | ₩18,333 | ₩18,842 | +0.72% | 1.6만 |
|---|
| 2026.04.24 | ₩18,950 | ₩19,111 | ₩18,708 | ₩19,111 | +0.85% | 5.9천 |
|---|
| 2026.04.23 | ₩18,910 | ₩19,158 | ₩18,910 | ₩19,111 | +1.06% | 6.5천 |
|---|
| 2026.04.22 | ₩18,896 | ₩19,178 | ₩18,896 | ₩18,896 | 0.00% | 4.8천 |
|---|
| 2026.04.21 | ₩19,205 | ₩19,500 | ₩18,990 | ₩18,990 | -1.12% | 1.2만 |
|---|
| 2026.04.20 | ₩19,419 | ₩19,513 | ₩19,164 | ₩19,305 | -0.59% | 1.8만 |
|---|
| 2026.04.17 | ₩19,473 | ₩19,862 | ₩19,473 | ₩19,513 | +0.21% | 3.5천 |
|---|
| 2026.04.16 | ₩19,178 | ₩19,245 | ₩19,097 | ₩19,111 | -0.35% | 1.4만 |
|---|
| 2026.04.15 | ₩18,521 | ₩19,446 | ₩18,521 | ₩19,446 | +5.00% | 6.8천 |
|---|
| 2026.04.14 | ₩18,695 | ₩19,821 | ₩18,641 | ₩19,312 | +3.30% | 8.3천 |
|---|
| 2026.04.13 | ₩18,467 | ₩18,762 | ₩18,467 | ₩18,695 | +1.23% | 1.4천 |
|---|
| 2026.04.10 | ₩18,051 | ₩18,118 | ₩18,051 | ₩18,118 | +0.37% | 1.1천 |
|---|
| 2026.04.09 | ₩18,011 | ₩18,051 | ₩17,910 | ₩18,051 | +0.22% | 969 |
|---|
| 2026.04.08 | ₩17,099 | ₩18,011 | ₩17,099 | ₩17,904 | +4.71% | 0 |
|---|
| 2026.04.07 | ₩16,697 | ₩17,070 | ₩16,549 | ₩16,938 | +1.45% | 8.2천 |
|---|
| 2026.04.06 | ₩17,153 | ₩17,166 | ₩16,831 | ₩16,831 | -1.88% | 3.7천 |
|---|
| 2026.04.02 | ₩17,542 | ₩17,595 | ₩17,072 | ₩17,139 | -2.29% | 2.3만 |
|---|
| 2026.04.01 | ₩17,434 | ₩17,689 | ₩17,394 | ₩17,676 | +1.38% | 1만 |
|---|
| 2026.03.31 | ₩18,427 | ₩18,440 | ₩17,233 | ₩17,287 | -6.19% | 14.3만 |
|---|
| 2026.03.30 | ₩18,226 | ₩18,263 | ₩17,723 | ₩18,024 | -1.10% | 2천 |
|---|
| 2026.03.27 | ₩18,065 | ₩18,105 | ₩17,904 | ₩17,984 | -0.45% | 1.4천 |
|---|
| 2026.03.26 | ₩18,105 | ₩18,105 | ₩17,971 | ₩17,971 | -0.74% | 1.1만 |
|---|
| 2026.03.25 | ₩18,080 | ₩18,084 | ₩17,971 | ₩18,011 | -0.38% | 2천 |
|---|
| 2026.03.24 | ₩17,931 | ₩17,931 | ₩17,931 | ₩17,931 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩17,931 | ₩17,971 | ₩17,635 | ₩17,931 | 0.00% | 3.9천 |
|---|
| 2026.03.20 | ₩17,635 | ₩17,870 | ₩17,635 | ₩17,635 | 0.00% | 8.3천 |
|---|
| 2026.03.19 | ₩17,850 | ₩18,024 | ₩17,850 | ₩18,024 | +0.98% | 2.7천 |
|---|
| 2026.03.18 | ₩18,051 | ₩18,106 | ₩17,917 | ₩17,944 | -0.59% | 9.1천 |
|---|
| 2026.03.17 | ₩18,172 | ₩18,172 | ₩17,924 | ₩18,172 | 0.00% | 1.2만 |
|---|
| 2026.03.16 | ₩18,078 | ₩18,507 | ₩17,837 | ₩17,837 | -1.34% | 1.7만 |
|---|
| 2026.03.13 | ₩18,252 | ₩18,252 | ₩17,810 | ₩17,971 | -1.54% | 8.8천 |
|---|
| 2026.03.12 | ₩18,641 | ₩18,641 | ₩18,065 | ₩18,266 | -2.01% | 1.4만 |
|---|
| 2026.03.11 | ₩18,641 | ₩18,641 | ₩18,400 | ₩18,561 | -0.43% | 1.1천 |
|---|
| 2026.03.10 | ₩18,494 | ₩18,816 | ₩18,306 | ₩18,574 | +0.44% | 232 |
|---|
| 2026.03.09 | ₩18,333 | ₩18,561 | ₩18,333 | ₩18,561 | +1.24% | 232 |
|---|
| 2026.03.06 | ₩18,601 | ₩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 | ₩18,252 | ₩18,440 | ₩18,219 | ₩18,252 | 0.00% | 232 |
|---|
| 2026.03.03 | ₩18,641 | ₩18,641 | ₩18,306 | ₩18,319 | -1.73% | 232 |
|---|
| 2026.03.02 | ₩18,507 | ₩18,842 | ₩18,400 | ₩18,816 | +1.67% | 232 |
|---|
| 2026.02.27 | ₩19,446 | ₩19,446 | ₩18,521 | ₩18,521 | -4.76% | 232 |
|---|
| 2026.02.26 | ₩19,889 | ₩20,036 | ₩19,446 | ₩19,553 | -1.69% | 4.5만 |
|---|
| 2026.02.25 | ₩19,714 | ₩19,714 | ₩19,285 | ₩19,312 | -2.04% | 232 |
|---|
| 2026.02.24 | ₩19,701 | ₩19,714 | ₩19,701 | ₩19,714 | +0.07% | 232 |
|---|
| 2026.02.23 | ₩20,049 | ₩20,049 | ₩19,781 | ₩19,956 | -0.47% | 232 |
|---|
| 2026.02.20 | ₩19,674 | ₩20,023 | ₩19,312 | ₩20,009 | +1.70% | 6.5천 |
|---|
| 2026.02.19 | ₩19,526 | ₩20,117 | ₩19,526 | ₩20,049 | +2.68% | 7.7천 |
|---|
| 2026.02.18 | ₩20,157 | ₩20,371 | ₩20,117 | ₩20,117 | -0.20% | 1.9만 |
|---|
| 2026.02.17 | ₩20,117 | ₩20,519 | ₩19,848 | ₩20,210 | +0.47% | 9.6천 |
|---|
| 2026.02.13 | ₩19,969 | ₩20,049 | ₩19,607 | ₩20,049 | +0.40% | 2.3천 |
|---|
| 2026.02.12 | ₩20,090 | ₩20,090 | ₩19,607 | ₩19,969 | -0.60% | 5.8천 |
|---|
| 2026.02.11 | ₩20,130 | ₩20,479 | ₩20,130 | ₩20,143 | +0.07% | 7.9천 |
|---|
| 2026.02.10 | ₩20,680 | ₩20,720 | ₩20,277 | ₩20,425 | -1.23% | 1.9만 |
|---|
| 2026.02.09 | ₩20,640 | ₩20,653 | ₩20,613 | ₩20,653 | +0.06% | 1.8천 |
|---|
| 2026.02.06 | ₩20,787 | ₩20,787 | ₩20,236 | ₩20,780 | -0.03% | 5.5천 |
|---|
| 2026.02.05 | ₩20,626 | ₩20,787 | ₩20,613 | ₩20,787 | +0.78% | 3.1천 |
|---|
| 2026.02.04 | ₩20,666 | ₩20,868 | ₩20,438 | ₩20,760 | +0.45% | 2.1천 |
|---|
| 2026.02.03 | ₩20,680 | ₩21,002 | ₩20,680 | ₩20,693 | +0.06% | 2.5천 |
|---|
| 2026.02.02 | ₩20,800 | ₩20,800 | ₩20,572 | ₩20,774 | -0.13% | 1.5천 |
|---|
| 2026.01.30 | ₩20,774 | ₩21,002 | ₩20,721 | ₩20,988 | +1.03% | 2.6만 |
|---|
| 2026.01.29 | ₩20,894 | ₩20,975 | ₩20,894 | ₩20,921 | +0.13% | 1.1만 |
|---|
| 2026.01.28 | ₩20,800 | ₩20,975 | ₩20,800 | ₩20,975 | +0.84% | 9.1천 |
|---|
| 2026.01.27 | ₩20,720 | ₩20,868 | ₩20,680 | ₩20,800 | +0.39% | 7.5천 |
|---|
| 2026.01.26 | ₩20,452 | ₩20,747 | ₩20,452 | ₩20,673 | +1.08% | 3.9만 |
|---|
| 2026.01.23 | ₩20,385 | ₩20,519 | ₩20,184 | ₩20,465 | +0.39% | 1.4만 |
|---|
| 2026.01.22 | ₩20,572 | ₩20,626 | ₩20,452 | ₩20,452 | -0.59% | 4.2천 |
|---|
| 2026.01.21 | ₩20,398 | ₩20,693 | ₩20,398 | ₩20,572 | +0.85% | 5.9천 |
|---|
| 2026.01.20 | ₩20,720 | ₩20,733 | ₩20,465 | ₩20,465 | -1.23% | 1.4만 |
|---|
| 2026.01.16 | ₩20,988 | ₩20,988 | ₩20,988 | ₩20,988 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩20,988 | ₩20,988 | ₩20,881 | ₩20,988 | 0.00% | 1.2천 |
|---|
| 2026.01.14 | ₩21,163 | ₩21,163 | ₩20,988 | ₩20,988 | -0.82% | 819 |
|---|
| 2026.01.13 | ₩21,028 | ₩21,230 | ₩21,028 | ₩21,203 | +0.83% | 9.8천 |
|---|
| 2026.01.12 | ₩21,069 | ₩21,096 | ₩20,546 | ₩21,096 | +0.13% | 2천 |
|---|
| 2026.01.09 | ₩21,141 | ₩21,297 | ₩21,069 | ₩21,136 | -0.03% | 1.5만 |
|---|
| 2026.01.08 | ₩20,935 | ₩21,216 | ₩20,935 | ₩21,096 | +0.77% | 2.3만 |
|---|
| 2026.01.07 | ₩20,854 | ₩21,096 | ₩20,787 | ₩21,055 | +0.96% | 3.8만 |
|---|
| 2026.01.06 | ₩20,586 | ₩20,787 | ₩20,586 | ₩20,653 | +0.33% | 8.9천 |
|---|
| 2026.01.05 | ₩20,613 | ₩20,774 | ₩20,613 | ₩20,720 | +0.52% | 1.1만 |
|---|
| 2026.01.02 | ₩20,519 | ₩20,774 | ₩20,492 | ₩20,546 | +0.13% | 1.6천 |
|---|
| 2025.12.31 | ₩20,693 | ₩20,832 | ₩20,318 | ₩20,800 | +0.52% | 4.9만 |
|---|
| 2025.12.30 | ₩20,505 | ₩20,894 | ₩20,251 | ₩20,787 | +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 | ₩20,881 | ₩20,935 | ₩20,814 | ₩20,841 | -0.19% | 1만 |
|---|
| 2025.12.22 | ₩20,948 | ₩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 | ₩20,894 | ₩21,042 | ₩20,894 | ₩21,015 | +0.58% | 1.4만 |
|---|
| 2025.12.17 | ₩20,720 | ₩20,921 | ₩20,720 | ₩20,894 | +0.84% | 7.3천 |
|---|
| 2025.12.16 | ₩20,720 | ₩20,874 | ₩20,586 | ₩20,854 | +0.65% | 7.6천 |
|---|
| 2025.12.15 | ₩20,827 | ₩20,894 | ₩20,827 | ₩20,827 | 0.00% | 1만 |
|---|
| 2025.12.12 | ₩20,747 | ₩20,821 | ₩20,680 | ₩20,814 | +0.32% | 1.3만 |
|---|
| 2025.12.11 | ₩20,452 | ₩20,760 | ₩20,452 | ₩20,760 | +1.51% | 3만 |
|---|
| 2025.12.10 | ₩20,452 | ₩20,640 | ₩20,411 | ₩20,586 | +0.66% | 2.8만 |
|---|
| 2025.12.09 | ₩20,371 | ₩20,546 | ₩20,277 | ₩20,519 | +0.72% | 2.2만 |
|---|
| 2025.12.08 | ₩20,291 | ₩20,438 | ₩20,264 | ₩20,425 | +0.66% | 1만 |
|---|
| 2025.12.05 | ₩20,063 | ₩20,344 | ₩20,063 | ₩20,331 | +1.34% | 1.2만 |
|---|
| 2025.12.04 | ₩19,929 | ₩20,130 | ₩19,929 | ₩20,130 | +1.01% | 2.1천 |
|---|
| 2025.12.03 | ₩20,103 | ₩20,130 | ₩19,721 | ₩20,036 | -0.33% | 3.3천 |
|---|
| 2025.12.02 | ₩20,184 | ₩20,237 | ₩20,130 | ₩20,210 | +0.13% | 4만 |
|---|
| 2025.12.01 | ₩20,224 | ₩20,358 | ₩20,076 | ₩20,237 | +0.07% | 1.1만 |
|---|
| 2025.11.28 | ₩20,117 | ₩20,452 | ₩20,117 | ₩20,264 | +0.73% | 6.7만 |
|---|
| 2025.11.26 | ₩19,821 | ₩20,063 | ₩19,741 | ₩20,049 | +1.15% | 9.1천 |
|---|
| 2025.11.25 | ₩19,714 | ₩19,781 | ₩19,687 | ₩19,714 | 0.00% | 2.2만 |
|---|
| 2025.11.24 | ₩19,694 | ₩19,741 | ₩19,607 | ₩19,714 | +0.10% | 2.2만 |
|---|
| 2025.11.21 | ₩19,634 | ₩19,835 | ₩19,607 | ₩19,701 | +0.34% | 3.1만 |
|---|
| 2025.11.20 | ₩19,902 | ₩20,036 | ₩19,695 | ₩19,714 | -0.94% | 2.9만 |
|---|
| 2025.11.19 | ₩19,741 | ₩20,137 | ₩19,741 | ₩19,982 | +1.22% | 5.7천 |
|---|
| 2025.11.18 | ₩19,754 | ₩20,023 | ₩19,379 | ₩19,875 | +0.61% | 2.4만 |
|---|
| 2025.11.17 | ₩20,143 | ₩20,143 | ₩19,915 | ₩19,915 | -1.13% | 1.2만 |
|---|
| 2025.11.14 | ₩19,929 | ₩20,264 | ₩19,929 | ₩20,251 | +1.62% | 3.3천 |
|---|
| 2025.11.13 | ₩20,117 | ₩20,177 | ₩19,781 | ₩20,103 | -0.07% | 2.8천 |
|---|
| 2025.11.12 | ₩20,237 | ₩20,291 | ₩20,103 | ₩20,237 | 0.00% | 3.6천 |
|---|
| 2025.11.11 | ₩20,103 | ₩20,237 | ₩20,103 | ₩20,224 | +0.60% | 1.1천 |
|---|
| 2025.11.10 | ₩20,132 | ₩20,257 | ₩20,130 | ₩20,130 | -0.01% | 1.8천 |
|---|
| 2025.11.07 | ₩20,096 | ₩20,130 | ₩20,049 | ₩20,130 | +0.17% | 5.7만 |
|---|
| 2025.11.06 | ₩20,184 | ₩20,277 | ₩20,157 | ₩20,237 | +0.27% | 1.8천 |
|---|
| 2025.11.05 | ₩20,117 | ₩20,318 | ₩20,103 | ₩20,318 | +1.00% | 6천 |
|---|
| 2025.11.04 | ₩20,049 | ₩20,117 | ₩20,049 | ₩20,095 | +0.23% | 4.8천 |
|---|
| 2025.11.03 | ₩20,103 | ₩20,398 | ₩20,063 | ₩20,184 | +0.40% | 1.3만 |
|---|
| 2025.10.31 | ₩20,049 | ₩20,184 | ₩20,049 | ₩20,103 | +0.27% | 3.8만 |
|---|
| 2025.10.30 | ₩20,063 | ₩20,291 | ₩20,063 | ₩20,076 | +0.07% | 4.5천 |
|---|
| 2025.10.29 | ₩20,130 | ₩20,251 | ₩20,110 | ₩20,157 | +0.13% | 9.5천 |
|---|
| 2025.10.28 | ₩20,210 | ₩20,318 | ₩20,117 | ₩20,184 | -0.13% | 2천 |
|---|
| 2025.10.27 | ₩20,277 | ₩20,344 | ₩20,251 | ₩20,251 | -0.13% | 1.3만 |
|---|
| 2025.10.24 | ₩20,237 | ₩20,287 | ₩20,210 | ₩20,210 | -0.13% | 1.3만 |
|---|
| 2025.10.23 | ₩20,049 | ₩20,143 | ₩20,049 | ₩20,130 | +0.40% | 1.7천 |
|---|
| 2025.10.22 | ₩20,130 | ₩20,170 | ₩20,117 | ₩20,130 | -0.00% | 4.8천 |
|---|
| 2025.10.21 | ₩20,090 | ₩20,251 | ₩20,090 | ₩20,143 | +0.27% | 6.1천 |
|---|
| 2025.10.20 | ₩19,969 | ₩20,224 | ₩19,969 | ₩20,143 | +0.87% | 8.4천 |
|---|
| 2025.10.17 | ₩19,942 | ₩20,076 | ₩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 | ₩20,130 | ₩19,795 | ₩20,090 | +1.49% | 7.4천 |
|---|
| 2025.10.14 | ₩19,728 | ₩19,915 | ₩19,634 | ₩19,801 | +0.37% | 2.5만 |
|---|
| 2025.10.13 | ₩19,459 | ₩19,929 | ₩19,459 | ₩19,781 | +1.65% | 1.4천 |
|---|
| 2025.10.10 | ₩19,567 | ₩19,781 | ₩19,567 | ₩19,781 | +1.10% | 2.2만 |
|---|
