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 | ₩19,301 | ₩19,301 | ₩19,207 | ₩19,220 | -0.42% | 2.5천 |
| 2026.10.08 | ₩19,207 | ₩19,529 | ₩18,965 | ₩19,394 | +0.98% | 8.1천 |
| 2026.10.07 | ₩19,247 | ₩19,408 | ₩18,992 | ₩19,354 | +0.56% | 5.7천 |
| 2026.10.06 | ₩19,019 | ₩19,368 | ₩18,979 | ₩19,327 | +1.62% | 4.9만 |
| 2026.10.05 | ₩18,979 | ₩19,032 | ₩18,803 | ₩19,019 | +0.21% | 6.7천 |
| 2026.10.02 | ₩19,327 | ₩19,368 | ₩19,126 | ₩19,207 | -0.62% | 7.8천 |
| 2026.10.01 | ₩19,569 | ₩19,582 | ₩19,274 | ₩19,321 | -1.27% | 1.6만 |
| 2026.09.30 | ₩19,046 | ₩19,783 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,676 |
| +3.31% |
| 2.5만 |
| 2026.09.29 | ₩18,845 | ₩19,113 | ₩18,791 | ₩18,938 | +0.50% | 8.8천 |
|---|
| 2026.09.28 | ₩19,006 | ₩19,348 | ₩19,006 | ₩19,113 | +0.56% | 3.3천 |
|---|
| 2026.09.25 | ₩19,368 | ₩19,408 | ₩18,912 | ₩19,113 | -1.32% | 2.7천 |
|---|
| 2026.09.24 | ₩19,327 | ₩19,636 | ₩19,327 | ₩19,495 | +0.87% | 2.2만 |
|---|
| 2026.09.23 | ₩19,408 | ₩19,649 | ₩19,398 | ₩19,421 | +0.07% | 2.2만 |
|---|
| 2026.09.22 | ₩19,421 | ₩19,602 | ₩19,421 | ₩19,602 | +0.93% | 2만 |
|---|
| 2026.09.21 | ₩19,435 | ₩19,690 | ₩19,381 | ₩19,408 | -0.14% | 2.2만 |
|---|
| 2026.09.18 | ₩19,086 | ₩20,575 | ₩19,086 | ₩19,596 | +2.67% | 8천 |
|---|
| 2026.09.17 | ₩19,180 | ₩19,475 | ₩19,113 | ₩19,193 | +0.07% | 8천 |
|---|
| 2026.09.16 | ₩19,006 | ₩19,301 | ₩18,979 | ₩19,137 | +0.69% | 2.5천 |
|---|
| 2026.09.15 | ₩18,992 | ₩19,281 | ₩18,992 | ₩19,046 | +0.28% | 4.3천 |
|---|
| 2026.09.14 | ₩18,804 | ₩19,193 | ₩18,804 | ₩19,113 | +1.64% | 1.5만 |
|---|
| 2026.09.11 | ₩19,046 | ₩19,073 | ₩19,019 | ₩19,046 | 0.00% | 9.2천 |
|---|
| 2026.09.10 | ₩19,019 | ₩19,334 | ₩19,019 | ₩19,207 | +0.99% | 5.8천 |
|---|
| 2026.09.09 | ₩19,085 | ₩19,609 | ₩19,085 | ₩19,180 | +0.50% | 7.1만 |
|---|
| 2026.09.08 | ₩19,180 | ₩19,180 | ₩19,180 | ₩19,180 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩18,992 | ₩19,213 | ₩18,992 | ₩19,180 | +0.99% | 7.9천 |
|---|
| 2026.09.03 | ₩19,043 | ₩19,260 | ₩19,009 | ₩19,160 | +0.62% | 1.3만 |
|---|
| 2026.09.02 | ₩19,327 | ₩19,327 | ₩18,900 | ₩19,113 | -1.11% | 4만 |
|---|
| 2026.09.01 | ₩19,435 | ₩19,435 | ₩19,146 | ₩19,327 | -0.55% | 1.6만 |
|---|
| 2026.08.31 | ₩19,207 | ₩19,676 | ₩19,207 | ₩19,622 | +2.16% | 2만 |
|---|
| 2026.08.28 | ₩19,180 | ₩19,247 | ₩19,180 | ₩19,247 | +0.35% | 3.1천 |
|---|
| 2026.08.27 | ₩18,992 | ₩19,232 | ₩18,992 | ₩19,207 | +1.13% | 6.6천 |
|---|
| 2026.08.26 | ₩19,006 | ₩19,234 | ₩19,006 | ₩19,113 | +0.56% | 3.9천 |
|---|
| 2026.08.25 | ₩19,006 | ₩19,234 | ₩18,965 | ₩19,180 | +0.92% | 1.1만 |
|---|
| 2026.08.24 | ₩18,912 | ₩19,019 | ₩18,912 | ₩19,019 | +0.57% | 3.1천 |
|---|
| 2026.08.21 | ₩18,992 | ₩18,992 | ₩18,979 | ₩18,979 | -0.07% | 4천 |
|---|
| 2026.08.20 | ₩18,912 | ₩19,113 | ₩18,912 | ₩18,992 | +0.43% | 10.4만 |
|---|
| 2026.08.19 | ₩18,778 | ₩19,113 | ₩18,778 | ₩19,113 | +1.79% | 2.1만 |
|---|
| 2026.08.18 | ₩18,871 | ₩18,871 | ₩18,724 | ₩18,724 | -0.78% | 1.8천 |
|---|
| 2026.08.17 | ₩19,099 | ₩19,099 | ₩18,925 | ₩18,952 | -0.77% | 4.2천 |
|---|
| 2026.08.14 | ₩19,180 | ₩19,180 | ₩18,923 | ₩19,059 | -0.63% | 606 |
|---|
| 2026.08.13 | ₩19,193 | ₩19,200 | ₩19,193 | ₩19,200 | +0.03% | 834 |
|---|
| 2026.08.12 | ₩19,160 | ₩19,319 | ₩18,858 | ₩19,066 | -0.49% | 3.9천 |
|---|
| 2026.08.11 | ₩18,898 | ₩19,220 | ₩18,898 | ₩18,925 | +0.14% | 1.6만 |
|---|
| 2026.08.10 | ₩19,260 | ₩19,327 | ₩19,220 | ₩19,220 | -0.21% | 7.2천 |
|---|
| 2026.08.07 | ₩19,260 | ₩19,448 | ₩19,260 | ₩19,374 | +0.59% | 2.5천 |
|---|
| 2026.08.06 | ₩19,260 | ₩19,435 | ₩19,260 | ₩19,435 | +0.91% | 4천 |
|---|
| 2026.08.05 | ₩19,247 | ₩19,341 | ₩19,247 | ₩19,341 | +0.49% | 2.9천 |
|---|
| 2026.08.04 | ₩19,381 | ₩19,381 | ₩19,234 | ₩19,247 | -0.69% | 5.1천 |
|---|
| 2026.08.03 | ₩19,488 | ₩19,985 | ₩19,153 | ₩19,153 | -1.72% | 2.2천 |
|---|
| 2026.07.31 | ₩19,086 | ₩20,011 | ₩19,086 | ₩19,703 | +3.23% | 3.7만 |
|---|
| 2026.07.30 | ₩19,126 | ₩19,220 | ₩19,059 | ₩19,059 | -0.35% | 4.3천 |
|---|
| 2026.07.29 | ₩19,126 | ₩19,629 | ₩19,126 | ₩19,220 | +0.49% | 1.5천 |
|---|
| 2026.07.28 | ₩19,448 | ₩19,448 | ₩19,247 | ₩19,247 | -1.03% | 792 |
|---|
| 2026.07.27 | ₩19,207 | ₩19,314 | ₩19,207 | ₩19,207 | 0.00% | 757 |
|---|
| 2026.07.24 | ₩19,113 | ₩19,140 | ₩19,113 | ₩19,113 | 0.00% | 1.2천 |
|---|
| 2026.07.23 | ₩19,113 | ₩19,227 | ₩19,113 | ₩19,113 | 0.00% | 4.9천 |
|---|
| 2026.07.22 | ₩19,113 | ₩19,227 | ₩19,113 | ₩19,126 | +0.07% | 3.2천 |
|---|
| 2026.07.21 | ₩19,247 | ₩19,274 | ₩19,113 | ₩19,113 | -0.70% | 6천 |
|---|
| 2026.07.20 | ₩19,555 | ₩19,555 | ₩19,140 | ₩19,140 | -2.13% | 7만 |
|---|
| 2026.07.17 | ₩19,180 | ₩19,462 | ₩18,952 | ₩19,448 | +1.40% | 1.7만 |
|---|
| 2026.07.16 | ₩19,274 | ₩19,502 | ₩18,858 | ₩19,153 | -0.63% | 2.2만 |
|---|
| 2026.07.15 | ₩19,140 | ₩19,488 | ₩19,140 | ₩19,488 | +1.82% | 1.6만 |
|---|
| 2026.07.14 | ₩19,099 | ₩19,287 | ₩19,046 | ₩19,267 | +0.88% | 1.6만 |
|---|
| 2026.07.13 | ₩18,938 | ₩19,153 | ₩18,845 | ₩19,086 | +0.78% | 2.2만 |
|---|
| 2026.07.10 | ₩18,938 | ₩19,341 | ₩18,912 | ₩19,140 | +1.06% | 2만 |
|---|
| 2026.07.09 | ₩18,845 | ₩19,073 | ₩18,603 | ₩19,026 | +0.96% | 2.6만 |
|---|
| 2026.07.08 | ₩19,462 | ₩19,797 | ₩18,737 | ₩18,845 | -3.17% | 5.2만 |
|---|
| 2026.07.07 | ₩19,502 | ₩19,690 | ₩19,059 | ₩19,690 | +0.96% | 2.2만 |
|---|
| 2026.07.06 | ₩19,522 | ₩19,730 | ₩19,274 | ₩19,649 | +0.65% | 4.5천 |
|---|
| 2026.07.02 | ₩19,394 | ₩19,797 | ₩19,394 | ₩19,723 | +1.69% | 4.1천 |
|---|
| 2026.07.01 | ₩18,684 | ₩19,429 | ₩18,684 | ₩19,394 | +3.80% | 6.6천 |
|---|
| 2026.06.30 | ₩18,938 | ₩19,690 | ₩18,536 | ₩18,643 | -1.56% | 27.9만 |
|---|
| 2026.06.29 | ₩18,912 | ₩19,918 | ₩18,885 | ₩18,979 | +0.35% | 1.9만 |
|---|
| 2026.06.26 | ₩18,925 | ₩19,066 | ₩18,690 | ₩18,898 | -0.14% | 2.5만 |
|---|
| 2026.06.25 | ₩19,555 | ₩19,555 | ₩18,778 | ₩19,086 | -2.40% | 3.4만 |
|---|
| 2026.06.24 | ₩19,683 | ₩19,683 | ₩19,254 | ₩19,274 | -2.08% | 3.3천 |
|---|
| 2026.06.23 | ₩19,314 | ₩19,616 | ₩19,247 | ₩19,260 | -0.28% | 1.3만 |
|---|
| 2026.06.22 | ₩19,743 | ₩19,918 | ₩19,314 | ₩19,354 | -1.97% | 8.9천 |
|---|
| 2026.06.18 | ₩19,797 | ₩20,025 | ₩19,716 | ₩19,918 | +0.61% | 1.5만 |
|---|
| 2026.06.17 | ₩20,186 | ₩20,320 | ₩19,931 | ₩19,931 | -1.26% | 6.2천 |
|---|
| 2026.06.16 | ₩20,052 | ₩20,199 | ₩19,918 | ₩20,139 | +0.43% | 4.7만 |
|---|
| 2026.06.15 | ₩20,427 | ₩20,427 | ₩19,958 | ₩19,958 | -2.30% | 5.6천 |
|---|
| 2026.06.12 | ₩19,958 | ₩20,226 | ₩19,958 | ₩19,971 | +0.07% | 2.6천 |
|---|
| 2026.06.11 | ₩19,931 | ₩20,273 | ₩19,881 | ₩20,105 | +0.87% | 3.7만 |
|---|
| 2026.06.10 | ₩19,690 | ₩20,441 | ₩19,582 | ₩20,172 | +2.45% | 8.4천 |
|---|
| 2026.06.09 | ₩19,488 | ₩20,038 | ₩19,448 | ₩20,025 | +2.75% | 2.3천 |
|---|
| 2026.06.08 | ₩19,488 | ₩19,716 | ₩19,448 | ₩19,569 | +0.41% | 1.8만 |
|---|
| 2026.06.05 | ₩19,448 | ₩19,756 | ₩19,448 | ₩19,448 | 0.00% | 8.1천 |
|---|
| 2026.06.04 | ₩19,596 | ₩19,851 | ₩19,542 | ₩19,636 | +0.21% | 8.5천 |
|---|
| 2026.06.03 | ₩19,488 | ₩20,105 | ₩19,448 | ₩19,448 | -0.21% | 4.5천 |
|---|
| 2026.06.02 | ₩19,341 | ₩19,716 | ₩19,073 | ₩19,716 | +1.94% | 5.1천 |
|---|
| 2026.06.01 | ₩19,515 | ₩19,944 | ₩19,260 | ₩19,944 | +2.20% | 1.7만 |
|---|
| 2026.05.29 | ₩19,743 | ₩19,864 | ₩19,126 | ₩19,663 | -0.41% | 5.9천 |
|---|
| 2026.05.28 | ₩19,810 | ₩19,810 | ₩19,569 | ₩19,743 | -0.34% | 5.7천 |
|---|
| 2026.05.27 | ₩19,421 | ₩20,105 | ₩19,421 | ₩20,079 | +3.38% | 3.5천 |
|---|
| 2026.05.26 | ₩19,421 | ₩19,421 | ₩19,421 | ₩19,421 | 0.00% | 343 |
|---|
| 2026.05.22 | ₩19,421 | ₩19,421 | ₩19,421 | ₩19,421 | 0.00% | 201 |
|---|
| 2026.05.21 | ₩19,086 | ₩19,985 | ₩19,086 | ₩19,356 | +1.41% | 1.3천 |
|---|
| 2026.05.20 | ₩19,140 | ₩19,944 | ₩18,871 | ₩19,341 | +1.05% | 6.4천 |
|---|
| 2026.05.19 | ₩19,542 | ₩19,985 | ₩18,885 | ₩19,193 | -1.78% | 9.2천 |
|---|
| 2026.05.18 | ₩19,555 | ₩19,891 | ₩19,555 | ₩19,649 | +0.48% | 7.8천 |
|---|
| 2026.05.15 | ₩20,535 | ₩20,535 | ₩20,038 | ₩20,139 | -1.93% | 1.8천 |
|---|
| 2026.05.14 | ₩20,561 | ₩20,803 | ₩20,561 | ₩20,669 | +0.52% | 5.9천 |
|---|
| 2026.05.13 | ₩20,843 | ₩20,870 | ₩19,166 | ₩20,856 | +0.06% | 3.5천 |
|---|
| 2026.05.12 | ₩20,508 | ₩20,897 | ₩20,494 | ₩20,897 | +1.90% | 1.2만 |
|---|
| 2026.05.11 | ₩20,830 | ₩20,924 | ₩20,709 | ₩20,722 | -0.52% | 5.6천 |
|---|
| 2026.05.08 | ₩20,253 | ₩21,044 | ₩20,011 | ₩21,044 | +3.91% | 7.5천 |
|---|
| 2026.05.07 | ₩18,992 | ₩20,320 | ₩18,992 | ₩20,052 | +5.58% | 1.1만 |
|---|
| 2026.05.06 | ₩19,716 | ₩19,736 | ₩19,448 | ₩19,448 | -1.36% | 9천 |
|---|
| 2026.05.05 | ₩19,180 | ₩19,488 | ₩19,146 | ₩19,435 | +1.33% | 2.7천 |
|---|
| 2026.05.04 | ₩19,301 | ₩19,341 | ₩18,845 | ₩19,341 | +0.21% | 5.1천 |
|---|
| 2026.05.01 | ₩19,046 | ₩19,133 | ₩18,791 | ₩19,046 | 0.00% | 9.5천 |
|---|
| 2026.04.30 | ₩18,992 | ₩19,113 | ₩18,992 | ₩19,032 | +0.21% | 7.2천 |
|---|
| 2026.04.29 | ₩18,845 | ₩19,153 | ₩18,791 | ₩18,858 | +0.07% | 9.1천 |
|---|
| 2026.04.28 | ₩18,764 | ₩18,871 | ₩18,764 | ₩18,845 | +0.43% | 6.1천 |
|---|
| 2026.04.27 | ₩18,710 | ₩18,871 | ₩18,335 | ₩18,845 | +0.72% | 1.6만 |
|---|
| 2026.04.24 | ₩18,952 | ₩19,113 | ₩18,711 | ₩19,113 | +0.85% | 5.9천 |
|---|
| 2026.04.23 | ₩18,912 | ₩19,160 | ₩18,912 | ₩19,113 | +1.06% | 6.5천 |
|---|
| 2026.04.22 | ₩18,898 | ₩19,180 | ₩18,898 | ₩18,898 | 0.00% | 4.8천 |
|---|
| 2026.04.21 | ₩19,207 | ₩19,502 | ₩18,992 | ₩18,992 | -1.12% | 1.2만 |
|---|
| 2026.04.20 | ₩19,421 | ₩19,515 | ₩19,166 | ₩19,307 | -0.59% | 1.8만 |
|---|
| 2026.04.17 | ₩19,475 | ₩19,864 | ₩19,475 | ₩19,515 | +0.21% | 3.5천 |
|---|
| 2026.04.16 | ₩19,180 | ₩19,247 | ₩19,099 | ₩19,113 | -0.35% | 1.4만 |
|---|
| 2026.04.15 | ₩18,523 | ₩19,448 | ₩18,523 | ₩19,448 | +5.00% | 6.8천 |
|---|
| 2026.04.14 | ₩18,697 | ₩19,824 | ₩18,643 | ₩19,314 | +3.30% | 8.3천 |
|---|
| 2026.04.13 | ₩18,469 | ₩18,764 | ₩18,469 | ₩18,697 | +1.23% | 1.4천 |
|---|
| 2026.04.10 | ₩18,053 | ₩18,120 | ₩18,053 | ₩18,120 | +0.37% | 1.1천 |
|---|
| 2026.04.09 | ₩18,013 | ₩18,053 | ₩17,912 | ₩18,053 | +0.22% | 969 |
|---|
| 2026.04.08 | ₩17,101 | ₩18,013 | ₩17,101 | ₩17,906 | +4.71% | 0 |
|---|
| 2026.04.07 | ₩16,699 | ₩17,072 | ₩16,551 | ₩16,940 | +1.45% | 8.2천 |
|---|
| 2026.04.06 | ₩17,155 | ₩17,168 | ₩16,833 | ₩16,833 | -1.88% | 3.7천 |
|---|
| 2026.04.02 | ₩17,544 | ₩17,597 | ₩17,074 | ₩17,141 | -2.29% | 2.3만 |
|---|
| 2026.04.01 | ₩17,436 | ₩17,691 | ₩17,396 | ₩17,678 | +1.38% | 1만 |
|---|
| 2026.03.31 | ₩18,429 | ₩18,442 | ₩17,235 | ₩17,289 | -6.19% | 14.3만 |
|---|
| 2026.03.30 | ₩18,228 | ₩18,265 | ₩17,725 | ₩18,026 | -1.10% | 2천 |
|---|
| 2026.03.27 | ₩18,067 | ₩18,107 | ₩17,906 | ₩17,986 | -0.45% | 1.4천 |
|---|
| 2026.03.26 | ₩18,107 | ₩18,107 | ₩17,973 | ₩17,973 | -0.74% | 1.1만 |
|---|
| 2026.03.25 | ₩18,082 | ₩18,086 | ₩17,973 | ₩18,013 | -0.38% | 2천 |
|---|
| 2026.03.24 | ₩17,933 | ₩17,933 | ₩17,933 | ₩17,933 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩17,933 | ₩17,973 | ₩17,637 | ₩17,933 | 0.00% | 3.9천 |
|---|
| 2026.03.20 | ₩17,637 | ₩17,872 | ₩17,637 | ₩17,637 | 0.00% | 8.3천 |
|---|
| 2026.03.19 | ₩17,852 | ₩18,026 | ₩17,852 | ₩18,026 | +0.98% | 2.7천 |
|---|
| 2026.03.18 | ₩18,053 | ₩18,108 | ₩17,919 | ₩17,946 | -0.59% | 9.1천 |
|---|
| 2026.03.17 | ₩18,174 | ₩18,174 | ₩17,926 | ₩18,174 | 0.00% | 1.2만 |
|---|
| 2026.03.16 | ₩18,080 | ₩18,509 | ₩17,839 | ₩17,839 | -1.34% | 1.7만 |
|---|
| 2026.03.13 | ₩18,254 | ₩18,254 | ₩17,812 | ₩17,973 | -1.54% | 8.8천 |
|---|
| 2026.03.12 | ₩18,643 | ₩18,643 | ₩18,067 | ₩18,268 | -2.01% | 1.4만 |
|---|
| 2026.03.11 | ₩18,643 | ₩18,643 | ₩18,402 | ₩18,563 | -0.43% | 1.1천 |
|---|
| 2026.03.10 | ₩18,496 | ₩18,818 | ₩18,308 | ₩18,576 | +0.44% | 232 |
|---|
| 2026.03.09 | ₩18,335 | ₩18,563 | ₩18,335 | ₩18,563 | +1.24% | 232 |
|---|
| 2026.03.06 | ₩18,603 | ₩18,791 | ₩18,228 | ₩18,684 | +0.43% | 232 |
|---|
| 2026.03.05 | ₩18,067 | ₩18,751 | ₩18,067 | ₩18,751 | +3.79% | 232 |
|---|
| 2026.03.04 | ₩18,254 | ₩18,442 | ₩18,221 | ₩18,254 | 0.00% | 232 |
|---|
| 2026.03.03 | ₩18,643 | ₩18,643 | ₩18,308 | ₩18,321 | -1.73% | 232 |
|---|
| 2026.03.02 | ₩18,509 | ₩18,845 | ₩18,402 | ₩18,818 | +1.67% | 232 |
|---|
| 2026.02.27 | ₩19,448 | ₩19,448 | ₩18,523 | ₩18,523 | -4.76% | 232 |
|---|
| 2026.02.26 | ₩19,891 | ₩20,038 | ₩19,448 | ₩19,555 | -1.69% | 4.5만 |
|---|
| 2026.02.25 | ₩19,716 | ₩19,716 | ₩19,287 | ₩19,314 | -2.04% | 232 |
|---|
| 2026.02.24 | ₩19,703 | ₩19,716 | ₩19,703 | ₩19,716 | +0.07% | 232 |
|---|
| 2026.02.23 | ₩20,052 | ₩20,052 | ₩19,783 | ₩19,958 | -0.47% | 232 |
|---|
| 2026.02.20 | ₩19,676 | ₩20,025 | ₩19,314 | ₩20,011 | +1.70% | 6.5천 |
|---|
| 2026.02.19 | ₩19,529 | ₩20,119 | ₩19,529 | ₩20,052 | +2.68% | 7.7천 |
|---|
| 2026.02.18 | ₩20,159 | ₩20,374 | ₩20,119 | ₩20,119 | -0.20% | 1.9만 |
|---|
| 2026.02.17 | ₩20,119 | ₩20,521 | ₩19,851 | ₩20,213 | +0.47% | 9.6천 |
|---|
| 2026.02.13 | ₩19,971 | ₩20,052 | ₩19,609 | ₩20,052 | +0.40% | 2.3천 |
|---|
| 2026.02.12 | ₩20,092 | ₩20,092 | ₩19,609 | ₩19,971 | -0.60% | 5.8천 |
|---|
| 2026.02.11 | ₩20,132 | ₩20,481 | ₩20,132 | ₩20,146 | +0.07% | 7.9천 |
|---|
| 2026.02.10 | ₩20,682 | ₩20,722 | ₩20,280 | ₩20,427 | -1.23% | 1.9만 |
|---|
| 2026.02.09 | ₩20,642 | ₩20,655 | ₩20,615 | ₩20,655 | +0.06% | 1.8천 |
|---|
| 2026.02.06 | ₩20,789 | ₩20,789 | ₩20,239 | ₩20,783 | -0.03% | 5.5천 |
|---|
| 2026.02.05 | ₩20,628 | ₩20,789 | ₩20,615 | ₩20,789 | +0.78% | 3.1천 |
|---|
| 2026.02.04 | ₩20,669 | ₩20,870 | ₩20,441 | ₩20,763 | +0.45% | 2.1천 |
|---|
| 2026.02.03 | ₩20,682 | ₩21,004 | ₩20,682 | ₩20,695 | +0.06% | 2.5천 |
|---|
| 2026.02.02 | ₩20,803 | ₩20,803 | ₩20,575 | ₩20,776 | -0.13% | 1.5천 |
|---|
| 2026.01.30 | ₩20,776 | ₩21,004 | ₩20,724 | ₩20,991 | +1.03% | 2.6만 |
|---|
| 2026.01.29 | ₩20,897 | ₩20,977 | ₩20,897 | ₩20,924 | +0.13% | 1.1만 |
|---|
| 2026.01.28 | ₩20,803 | ₩20,977 | ₩20,803 | ₩20,977 | +0.84% | 9.1천 |
|---|
| 2026.01.27 | ₩20,722 | ₩20,870 | ₩20,682 | ₩20,803 | +0.39% | 7.5천 |
|---|
| 2026.01.26 | ₩20,454 | ₩20,749 | ₩20,454 | ₩20,675 | +1.08% | 3.9만 |
|---|
| 2026.01.23 | ₩20,387 | ₩20,521 | ₩20,186 | ₩20,467 | +0.39% | 1.4만 |
|---|
| 2026.01.22 | ₩20,575 | ₩20,628 | ₩20,454 | ₩20,454 | -0.59% | 4.2천 |
|---|
| 2026.01.21 | ₩20,400 | ₩20,695 | ₩20,400 | ₩20,575 | +0.85% | 5.9천 |
|---|
| 2026.01.20 | ₩20,722 | ₩20,736 | ₩20,467 | ₩20,467 | -1.23% | 1.4만 |
|---|
| 2026.01.16 | ₩20,991 | ₩20,991 | ₩20,991 | ₩20,991 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩20,991 | ₩20,991 | ₩20,883 | ₩20,991 | 0.00% | 1.2천 |
|---|
| 2026.01.14 | ₩21,165 | ₩21,165 | ₩20,991 | ₩20,991 | -0.82% | 819 |
|---|
| 2026.01.13 | ₩21,031 | ₩21,232 | ₩21,031 | ₩21,205 | +0.83% | 9.8천 |
|---|
| 2026.01.12 | ₩21,071 | ₩21,098 | ₩20,548 | ₩21,098 | +0.13% | 2천 |
|---|
| 2026.01.09 | ₩21,143 | ₩21,299 | ₩21,071 | ₩21,138 | -0.03% | 1.5만 |
|---|
| 2026.01.08 | ₩20,937 | ₩21,219 | ₩20,937 | ₩21,098 | +0.77% | 2.3만 |
|---|
| 2026.01.07 | ₩20,856 | ₩21,098 | ₩20,789 | ₩21,058 | +0.96% | 3.8만 |
|---|
| 2026.01.06 | ₩20,588 | ₩20,789 | ₩20,588 | ₩20,655 | +0.33% | 8.9천 |
|---|
| 2026.01.05 | ₩20,615 | ₩20,776 | ₩20,615 | ₩20,722 | +0.52% | 1.1만 |
|---|
| 2026.01.02 | ₩20,521 | ₩20,776 | ₩20,494 | ₩20,548 | +0.13% | 1.6천 |
|---|
| 2025.12.31 | ₩20,695 | ₩20,834 | ₩20,320 | ₩20,803 | +0.52% | 4.9만 |
|---|
| 2025.12.30 | ₩20,508 | ₩20,897 | ₩20,253 | ₩20,789 | +1.37% | 1.1만 |
|---|
| 2025.12.29 | ₩20,776 | ₩20,776 | ₩20,119 | ₩20,320 | -2.19% | 3.6만 |
|---|
| 2025.12.26 | ₩20,521 | ₩20,615 | ₩20,521 | ₩20,588 | +0.33% | 3.1천 |
|---|
| 2025.12.24 | ₩20,776 | ₩20,776 | ₩20,253 | ₩20,548 | -1.10% | 4.5천 |
|---|
| 2025.12.23 | ₩20,883 | ₩20,937 | ₩20,816 | ₩20,843 | -0.19% | 1만 |
|---|
| 2025.12.22 | ₩20,950 | ₩21,098 | ₩20,642 | ₩21,004 | +0.26% | 1.6만 |
|---|
| 2025.12.19 | ₩20,642 | ₩21,044 | ₩20,642 | ₩21,044 | +1.95% | 4.4천 |
|---|
| 2025.12.18 | ₩20,897 | ₩21,044 | ₩20,897 | ₩21,017 | +0.58% | 1.4만 |
|---|
| 2025.12.17 | ₩20,722 | ₩20,924 | ₩20,722 | ₩20,897 | +0.84% | 7.3천 |
|---|
| 2025.12.16 | ₩20,722 | ₩20,877 | ₩20,588 | ₩20,856 | +0.65% | 7.6천 |
|---|
| 2025.12.15 | ₩20,830 | ₩20,897 | ₩20,830 | ₩20,830 | 0.00% | 1만 |
|---|
| 2025.12.12 | ₩20,749 | ₩20,823 | ₩20,682 | ₩20,816 | +0.32% | 1.3만 |
|---|
| 2025.12.11 | ₩20,454 | ₩20,763 | ₩20,454 | ₩20,763 | +1.51% | 3만 |
|---|
| 2025.12.10 | ₩20,454 | ₩20,642 | ₩20,413 | ₩20,588 | +0.66% | 2.8만 |
|---|
| 2025.12.09 | ₩20,374 | ₩20,548 | ₩20,280 | ₩20,521 | +0.72% | 2.2만 |
|---|
| 2025.12.08 | ₩20,293 | ₩20,441 | ₩20,266 | ₩20,427 | +0.66% | 1만 |
|---|
| 2025.12.05 | ₩20,065 | ₩20,347 | ₩20,065 | ₩20,333 | +1.34% | 1.2만 |
|---|
| 2025.12.04 | ₩19,931 | ₩20,132 | ₩19,931 | ₩20,132 | +1.01% | 2.1천 |
|---|
| 2025.12.03 | ₩20,105 | ₩20,132 | ₩19,723 | ₩20,038 | -0.33% | 3.3천 |
|---|
| 2025.12.02 | ₩20,186 | ₩20,239 | ₩20,132 | ₩20,213 | +0.13% | 4만 |
|---|
| 2025.12.01 | ₩20,226 | ₩20,360 | ₩20,079 | ₩20,239 | +0.07% | 1.1만 |
|---|
| 2025.11.28 | ₩20,119 | ₩20,454 | ₩20,119 | ₩20,266 | +0.73% | 6.7만 |
|---|
| 2025.11.26 | ₩19,824 | ₩20,065 | ₩19,743 | ₩20,052 | +1.15% | 9.1천 |
|---|
| 2025.11.25 | ₩19,716 | ₩19,783 | ₩19,690 | ₩19,716 | 0.00% | 2.2만 |
|---|
| 2025.11.24 | ₩19,696 | ₩19,743 | ₩19,609 | ₩19,716 | +0.10% | 2.2만 |
|---|
| 2025.11.21 | ₩19,636 | ₩19,837 | ₩19,609 | ₩19,703 | +0.34% | 3.1만 |
|---|
| 2025.11.20 | ₩19,904 | ₩20,038 | ₩19,698 | ₩19,716 | -0.94% | 2.9만 |
|---|
| 2025.11.19 | ₩19,743 | ₩20,139 | ₩19,743 | ₩19,985 | +1.22% | 5.7천 |
|---|
| 2025.11.18 | ₩19,757 | ₩20,025 | ₩19,381 | ₩19,877 | +0.61% | 2.4만 |
|---|
| 2025.11.17 | ₩20,146 | ₩20,146 | ₩19,918 | ₩19,918 | -1.13% | 1.2만 |
|---|
| 2025.11.14 | ₩19,931 | ₩20,266 | ₩19,931 | ₩20,253 | +1.62% | 3.3천 |
|---|
| 2025.11.13 | ₩20,119 | ₩20,179 | ₩19,783 | ₩20,105 | -0.07% | 2.8천 |
|---|
| 2025.11.12 | ₩20,239 | ₩20,293 | ₩20,105 | ₩20,239 | 0.00% | 3.6천 |
|---|
| 2025.11.11 | ₩20,105 | ₩20,239 | ₩20,105 | ₩20,226 | +0.60% | 1.1천 |
|---|
| 2025.11.10 | ₩20,135 | ₩20,260 | ₩20,132 | ₩20,132 | -0.01% | 1.8천 |
|---|
| 2025.11.07 | ₩20,099 | ₩20,132 | ₩20,052 | ₩20,132 | +0.17% | 5.7만 |
|---|
| 2025.11.06 | ₩20,186 | ₩20,280 | ₩20,159 | ₩20,239 | +0.27% | 1.8천 |
|---|
| 2025.11.05 | ₩20,119 | ₩20,320 | ₩20,105 | ₩20,320 | +1.00% | 6천 |
|---|
| 2025.11.04 | ₩20,052 | ₩20,119 | ₩20,052 | ₩20,097 | +0.23% | 4.8천 |
|---|
| 2025.11.03 | ₩20,105 | ₩20,400 | ₩20,065 | ₩20,186 | +0.40% | 1.3만 |
|---|
| 2025.10.31 | ₩20,052 | ₩20,186 | ₩20,052 | ₩20,105 | +0.27% | 3.8만 |
|---|
| 2025.10.30 | ₩20,065 | ₩20,293 | ₩20,065 | ₩20,079 | +0.07% | 4.5천 |
|---|
| 2025.10.29 | ₩20,132 | ₩20,253 | ₩20,112 | ₩20,159 | +0.13% | 9.5천 |
|---|
| 2025.10.28 | ₩20,213 | ₩20,320 | ₩20,119 | ₩20,186 | -0.13% | 2천 |
|---|
| 2025.10.27 | ₩20,280 | ₩20,347 | ₩20,253 | ₩20,253 | -0.13% | 1.3만 |
|---|
| 2025.10.24 | ₩20,239 | ₩20,290 | ₩20,213 | ₩20,213 | -0.13% | 1.3만 |
|---|
| 2025.10.23 | ₩20,052 | ₩20,146 | ₩20,052 | ₩20,132 | +0.40% | 1.7천 |
|---|
| 2025.10.22 | ₩20,133 | ₩20,172 | ₩20,119 | ₩20,132 | -0.00% | 4.8천 |
|---|
| 2025.10.21 | ₩20,092 | ₩20,253 | ₩20,092 | ₩20,146 | +0.27% | 6.1천 |
|---|
| 2025.10.20 | ₩19,971 | ₩20,226 | ₩19,971 | ₩20,146 | +0.87% | 8.4천 |
|---|
| 2025.10.17 | ₩19,944 | ₩20,079 | ₩19,931 | ₩19,931 | -0.07% | 3.9천 |
|---|
| 2025.10.16 | ₩19,931 | ₩19,958 | ₩19,931 | ₩19,931 | 0.00% | 912 |
|---|
| 2025.10.15 | ₩19,797 | ₩20,132 | ₩19,797 | ₩20,092 | +1.49% | 7.4천 |
|---|
| 2025.10.14 | ₩19,730 | ₩19,918 | ₩19,636 | ₩19,804 | +0.37% | 2.5만 |
|---|
| 2025.10.13 | ₩19,462 | ₩19,931 | ₩19,462 | ₩19,783 | +1.65% | 1.4천 |
|---|
| 2025.10.10 | ₩19,569 | ₩19,783 | ₩19,569 | ₩19,783 | +1.10% | 2.2만 |
|---|
