시장 데이터를 불러오는 중
전체 종목
Hudson Pacific Properties, Inc. Common Stock 과거 주가
Hudson Pacific Properties, Inc. Common Stock · HPP · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hudson Pacific Properties, Inc. Common Stock · HPP · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,133 | ₩16,147 | ₩15,409 | ₩16,053 | -0.50% | 47.5만 |
| 2026.10.08 | ₩15,624 | ₩16,013 | ₩15,248 | ₩15,932 | +1.97% | 105.2만 |
| 2026.10.07 | ₩15,517 | ₩15,637 | ₩15,329 | ₩15,597 | +0.52% | 77.3만 |
| 2026.10.06 | ₩15,181 | ₩15,624 | ₩15,061 | ₩15,530 | +2.30% | 73.4만 |
| 2026.10.05 | ₩15,396 | ₩15,396 | ₩14,873 | ₩15,087 | -2.00% | 48.9만 |
| 2026.10.02 | ₩15,664 | ₩15,718 | ₩15,195 | ₩15,396 | -1.71% | 54만 |
| 2026.10.01 | ₩15,329 | ₩15,449 | ₩14,591 | ₩15,315 | -0.09% | 78.5만 |
| 2026.09.30 | ₩15,838 | ₩15,838 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,476 |
| -2.29% |
| 92.3만 |
| 2026.09.29 | ₩15,476 | ₩15,879 | ₩15,275 | ₩15,637 | +1.04% | 85.6만 |
|---|
| 2026.09.28 | ₩15,490 | ₩15,798 | ₩15,302 | ₩15,423 | -0.43% | 73만 |
|---|
| 2026.09.25 | ₩15,745 | ₩15,879 | ₩15,423 | ₩15,624 | -0.77% | 70.4만 |
|---|
| 2026.09.24 | ₩15,664 | ₩15,959 | ₩15,087 | ₩15,704 | +0.26% | 55.4만 |
|---|
| 2026.09.23 | ₩16,053 | ₩16,200 | ₩15,530 | ₩15,677 | -2.34% | 46.4만 |
|---|
| 2026.09.22 | ₩16,576 | ₩16,670 | ₩16,066 | ₩16,200 | -2.27% | 44.9만 |
|---|
| 2026.09.21 | ₩15,624 | ₩16,616 | ₩15,557 | ₩16,442 | +5.24% | 64.1만 |
|---|
| 2026.09.18 | ₩15,517 | ₩16,294 | ₩15,114 | ₩15,436 | -0.52% | 71만 |
|---|
| 2026.09.17 | ₩15,463 | ₩15,758 | ₩15,208 | ₩15,557 | +0.61% | 42.4만 |
|---|
| 2026.09.16 | ₩15,302 | ₩15,771 | ₩14,779 | ₩15,315 | +0.09% | 44.9만 |
|---|
| 2026.09.15 | ₩15,651 | ₩15,852 | ₩15,315 | ₩15,342 | -1.97% | 61.8만 |
|---|
| 2026.09.14 | ₩16,147 | ₩16,388 | ₩15,503 | ₩15,745 | -2.49% | 84.7만 |
|---|
| 2026.09.11 | ₩16,227 | ₩16,884 | ₩15,986 | ₩16,402 | +1.07% | 72.1만 |
|---|
| 2026.09.10 | ₩16,133 | ₩16,442 | ₩15,557 | ₩15,932 | -1.25% | 63.7만 |
|---|
| 2026.09.09 | ₩16,375 | ₩16,375 | ₩15,677 | ₩15,973 | -2.46% | 63.2만 |
|---|
| 2026.09.08 | ₩16,040 | ₩16,737 | ₩16,040 | ₩16,308 | +1.67% | 67.1만 |
|---|
| 2026.09.04 | ₩16,817 | ₩17,260 | ₩16,536 | ₩16,911 | +0.56% | 39.3만 |
|---|
| 2026.09.03 | ₩17,770 | ₩18,078 | ₩17,032 | ₩17,086 | -3.85% | 55.6만 |
|---|
| 2026.09.02 | ₩17,273 | ₩17,716 | ₩16,831 | ₩17,542 | +1.55% | 63.5만 |
|---|
| 2026.09.01 | ₩17,019 | ₩17,662 | ₩16,643 | ₩17,153 | +0.79% | 103.8만 |
|---|
| 2026.08.31 | ₩17,662 | ₩17,662 | ₩16,737 | ₩16,858 | -4.56% | 109.8만 |
|---|
| 2026.08.28 | ₩18,011 | ₩18,507 | ₩17,595 | ₩17,622 | -2.16% | 36.4만 |
|---|
| 2026.08.27 | ₩19,137 | ₩19,245 | ₩18,158 | ₩18,199 | -4.91% | 38.5만 |
|---|
| 2026.08.26 | ₩20,009 | ₩20,130 | ₩19,111 | ₩19,164 | -4.22% | 41.6만 |
|---|
| 2026.08.25 | ₩20,251 | ₩20,264 | ₩19,687 | ₩19,996 | -1.26% | 57.7만 |
|---|
| 2026.08.24 | ₩19,245 | ₩19,929 | ₩19,245 | ₩19,728 | +2.51% | 44.6만 |
|---|
| 2026.08.21 | ₩19,795 | ₩20,224 | ₩19,245 | ₩19,446 | -1.76% | 37만 |
|---|
| 2026.08.20 | ₩19,352 | ₩19,982 | ₩18,990 | ₩19,889 | +2.77% | 47.4만 |
|---|
| 2026.08.19 | ₩18,990 | ₩20,251 | ₩18,990 | ₩19,486 | +2.61% | 75만 |
|---|
| 2026.08.18 | ₩18,454 | ₩18,816 | ₩18,319 | ₩18,588 | +0.73% | 40.1만 |
|---|
| 2026.08.17 | ₩18,735 | ₩18,762 | ₩18,145 | ₩18,507 | -1.22% | 42.7만 |
|---|
| 2026.08.14 | ₩19,459 | ₩19,661 | ₩18,507 | ₩18,641 | -4.20% | 81.4만 |
|---|
| 2026.08.13 | ₩19,513 | ₩20,103 | ₩19,298 | ₩19,446 | -0.34% | 59.4만 |
|---|
| 2026.08.12 | ₩18,910 | ₩19,593 | ₩18,239 | ₩19,191 | +1.49% | 110.1만 |
|---|
| 2026.08.11 | ₩18,346 | ₩18,682 | ₩17,783 | ₩17,904 | -2.41% | 67만 |
|---|
| 2026.08.10 | ₩19,205 | ₩19,218 | ₩18,145 | ₩18,293 | -4.75% | 47.6만 |
|---|
| 2026.08.07 | ₩18,266 | ₩20,224 | ₩18,266 | ₩19,258 | +5.43% | 129만 |
|---|
| 2026.08.06 | ₩20,572 | ₩21,109 | ₩17,971 | ₩18,024 | -12.39% | 134.4만 |
|---|
| 2026.08.05 | ₩17,863 | ₩20,868 | ₩16,992 | ₩20,076 | +12.39% | 142.1만 |
|---|
| 2026.08.04 | ₩19,419 | ₩19,580 | ₩18,427 | ₩18,749 | -3.45% | 132.3만 |
|---|
| 2026.08.03 | ₩18,561 | ₩19,687 | ₩18,480 | ₩19,433 | +4.70% | 78.8만 |
|---|
| 2026.07.31 | ₩19,352 | ₩19,352 | ₩18,360 | ₩18,467 | -4.57% | 50.8만 |
|---|
| 2026.07.30 | ₩19,030 | ₩19,231 | ₩18,011 | ₩18,936 | -0.49% | 72.5만 |
|---|
| 2026.07.29 | ₩18,856 | ₩19,781 | ₩18,749 | ₩18,749 | -0.57% | 85.8만 |
|---|
| 2026.07.28 | ₩19,607 | ₩19,969 | ₩18,628 | ₩18,923 | -3.49% | 72.8만 |
|---|
| 2026.07.27 | ₩20,733 | ₩21,122 | ₩19,580 | ₩19,620 | -5.37% | 63.8만 |
|---|
| 2026.07.24 | ₩20,170 | ₩20,948 | ₩19,607 | ₩20,626 | +2.26% | 104.1만 |
|---|
| 2026.07.23 | ₩19,070 | ₩20,197 | ₩19,070 | ₩19,942 | +4.57% | 58.5만 |
|---|
| 2026.07.22 | ₩19,701 | ₩20,023 | ₩19,070 | ₩19,365 | -1.70% | 60.4만 |
|---|
| 2026.07.21 | ₩20,103 | ₩20,626 | ₩19,379 | ₩19,540 | -2.80% | 53.4만 |
|---|
| 2026.07.20 | ₩20,961 | ₩21,055 | ₩19,741 | ₩19,781 | -5.63% | 49만 |
|---|
| 2026.07.17 | ₩21,538 | ₩21,820 | ₩20,988 | ₩21,082 | -2.12% | 63.6만 |
|---|
| 2026.07.16 | ₩20,787 | ₩21,672 | ₩20,680 | ₩21,578 | +3.81% | 60.2만 |
|---|
| 2026.07.15 | ₩21,163 | ₩22,624 | ₩20,814 | ₩20,827 | -1.58% | 87.9만 |
|---|
| 2026.07.14 | ₩20,318 | ₩21,337 | ₩20,130 | ₩20,841 | +2.57% | 55.6만 |
|---|
| 2026.07.13 | ₩20,304 | ₩20,854 | ₩20,237 | ₩20,666 | +1.78% | 68.1만 |
|---|
| 2026.07.10 | ₩20,827 | ₩21,189 | ₩20,264 | ₩20,358 | -2.25% | 36.9만 |
|---|
| 2026.07.09 | ₩20,733 | ₩21,163 | ₩20,559 | ₩20,666 | -0.32% | 37.2만 |
|---|
| 2026.07.08 | ₩20,961 | ₩22,048 | ₩20,479 | ₩20,559 | -1.92% | 59.3만 |
|---|
| 2026.07.07 | ₩21,806 | ₩22,396 | ₩21,511 | ₩21,511 | -1.35% | 68.7만 |
|---|
| 2026.07.06 | ₩22,745 | ₩23,067 | ₩21,766 | ₩21,820 | -4.07% | 87.1만 |
|---|
| 2026.07.02 | ₩21,940 | ₩22,879 | ₩21,779 | ₩22,678 | +3.36% | 146.8만 |
|---|
| 2026.07.01 | ₩20,385 | ₩21,659 | ₩20,277 | ₩21,565 | +5.79% | 101만 |
|---|
| 2026.06.30 | ₩20,479 | ₩21,055 | ₩20,130 | ₩20,371 | -0.52% | 85.1만 |
|---|
| 2026.06.29 | ₩20,586 | ₩20,948 | ₩20,076 | ₩20,680 | +0.46% | 100.7만 |
|---|
| 2026.06.26 | ₩18,977 | ₩20,653 | ₩18,977 | ₩20,613 | +8.62% | 190.3만 |
|---|
| 2026.06.25 | ₩19,580 | ₩19,835 | ₩18,534 | ₩19,178 | -2.05% | 64.6만 |
|---|
| 2026.06.24 | ₩19,459 | ₩19,821 | ₩18,668 | ₩19,285 | -0.90% | 76.8만 |
|---|
| 2026.06.23 | ₩18,789 | ₩19,433 | ₩18,601 | ₩19,312 | +2.78% | 98.6만 |
|---|
| 2026.06.22 | ₩19,620 | ₩19,929 | ₩19,433 | ₩19,500 | -0.62% | 81.2만 |
|---|
| 2026.06.18 | ₩18,534 | ₩19,687 | ₩18,534 | ₩19,607 | +5.79% | 149.7만 |
|---|
| 2026.06.17 | ₩19,580 | ₩19,754 | ₩17,904 | ₩17,984 | -8.15% | 80.1만 |
|---|
| 2026.06.16 | ₩19,272 | ₩20,143 | ₩19,111 | ₩19,634 | +1.88% | 77.5만 |
|---|
| 2026.06.15 | ₩20,814 | ₩20,961 | ₩19,821 | ₩20,318 | -2.38% | 96.9만 |
|---|
| 2026.06.12 | ₩20,277 | ₩20,921 | ₩20,170 | ₩20,505 | +1.12% | 50.5만 |
|---|
| 2026.06.11 | ₩20,505 | ₩21,015 | ₩19,875 | ₩20,425 | -0.39% | 91만 |
|---|
| 2026.06.10 | ₩20,572 | ₩21,042 | ₩20,184 | ₩20,197 | -1.83% | 150.7만 |
|---|
| 2026.06.09 | ₩19,781 | ₩20,935 | ₩19,593 | ₩20,787 | +5.08% | 175.6만 |
|---|
| 2026.06.08 | ₩18,440 | ₩19,956 | ₩18,440 | ₩19,580 | +6.18% | 145.1만 |
|---|
| 2026.06.05 | ₩18,427 | ₩19,084 | ₩18,132 | ₩18,427 | 0.00% | 121.5만 |
|---|
| 2026.06.04 | ₩17,998 | ₩18,990 | ₩17,944 | ₩18,708 | +3.95% | 119.8만 |
|---|
| 2026.06.03 | ₩17,837 | ₩18,226 | ₩17,220 | ₩17,796 | -0.23% | 158.3만 |
|---|
| 2026.06.02 | ₩16,509 | ₩18,105 | ₩16,361 | ₩18,078 | +9.50% | 176.6만 |
|---|
| 2026.06.01 | ₩16,080 | ₩16,683 | ₩15,785 | ₩16,415 | +2.09% | 93.1만 |
|---|
| 2026.05.29 | ₩16,361 | ₩16,884 | ₩15,999 | ₩16,066 | -1.80% | 265만 |
|---|
| 2026.05.28 | ₩16,496 | ₩17,005 | ₩16,120 | ₩16,174 | -1.95% | 100.2만 |
|---|
| 2026.05.27 | ₩15,691 | ₩16,656 | ₩15,691 | ₩16,656 | +6.15% | 150.8만 |
|---|
| 2026.05.26 | ₩15,087 | ₩15,892 | ₩14,940 | ₩15,637 | +3.64% | 110.5만 |
|---|
| 2026.05.22 | ₩15,356 | ₩15,624 | ₩14,833 | ₩15,061 | -1.92% | 70.7만 |
|---|
| 2026.05.21 | ₩14,511 | ₩15,128 | ₩14,242 | ₩15,128 | +4.25% | 111.1만 |
|---|
| 2026.05.20 | ₩14,108 | ₩14,685 | ₩13,974 | ₩14,685 | +4.09% | 87.4만 |
|---|
| 2026.05.19 | ₩14,511 | ₩15,061 | ₩14,175 | ₩14,323 | -1.29% | 199.7만 |
|---|
| 2026.05.18 | ₩15,208 | ₩15,235 | ₩13,934 | ₩14,484 | -4.76% | 147.4만 |
|---|
| 2026.05.15 | ₩15,369 | ₩15,557 | ₩14,833 | ₩15,101 | -1.75% | 62만 |
|---|
| 2026.05.14 | ₩15,798 | ₩16,455 | ₩15,651 | ₩15,785 | -0.08% | 92.7만 |
|---|
| 2026.05.13 | ₩15,825 | ₩16,080 | ₩15,369 | ₩15,557 | -1.69% | 119.4만 |
|---|
| 2026.05.12 | ₩15,128 | ₩16,321 | ₩14,980 | ₩16,013 | +5.85% | 162.9만 |
|---|
| 2026.05.11 | ₩14,766 | ₩15,436 | ₩14,350 | ₩15,195 | +2.91% | 152.7만 |
|---|
| 2026.05.08 | ₩15,610 | ₩16,469 | ₩14,578 | ₩14,685 | -5.93% | 142.2만 |
|---|
| 2026.05.07 | ₩14,403 | ₩16,241 | ₩14,162 | ₩15,785 | +9.59% | 235.5만 |
|---|
| 2026.05.06 | ₩13,304 | ₩14,390 | ₩13,035 | ₩14,256 | +7.16% | 187.2만 |
|---|
| 2026.05.05 | ₩12,110 | ₩13,116 | ₩12,110 | ₩13,103 | +8.19% | 100.2만 |
|---|
| 2026.05.04 | ₩12,566 | ₩12,700 | ₩11,989 | ₩12,110 | -3.63% | 86.6만 |
|---|
| 2026.05.01 | ₩12,271 | ₩12,593 | ₩12,150 | ₩12,486 | +1.75% | 83.3만 |
|---|
| 2026.04.30 | ₩11,989 | ₩12,512 | ₩11,869 | ₩12,352 | +3.02% | 109.2만 |
|---|
| 2026.04.29 | ₩13,089 | ₩13,344 | ₩12,083 | ₩12,110 | -7.48% | 105.7만 |
|---|
| 2026.04.28 | ₩12,244 | ₩13,317 | ₩12,191 | ₩13,129 | +7.23% | 204만 |
|---|
| 2026.04.27 | ₩11,413 | ₩12,325 | ₩11,413 | ₩12,150 | +6.46% | 128.9만 |
|---|
| 2026.04.24 | ₩11,024 | ₩11,413 | ₩10,836 | ₩11,373 | +3.16% | 89.4만 |
|---|
| 2026.04.23 | ₩10,863 | ₩11,292 | ₩10,622 | ₩11,118 | +2.35% | 109.9만 |
|---|
| 2026.04.22 | ₩11,279 | ₩11,788 | ₩10,930 | ₩10,984 | -2.62% | 101.2만 |
|---|
| 2026.04.21 | ₩11,413 | ₩11,949 | ₩11,077 | ₩11,171 | -2.12% | 172.4만 |
|---|
| 2026.04.20 | ₩9,991 | ₩11,440 | ₩9,991 | ₩11,413 | +14.23% | 222.6만 |
|---|
| 2026.04.17 | ₩9,817 | ₩10,541 | ₩9,602 | ₩10,112 | +3.01% | 221.9만 |
|---|
| 2026.04.16 | ₩9,026 | ₩9,535 | ₩8,865 | ₩9,482 | +5.05% | 190만 |
|---|
| 2026.04.15 | ₩8,275 | ₩8,972 | ₩8,221 | ₩8,972 | +8.43% | 114.9만 |
|---|
| 2026.04.14 | ₩8,100 | ₩8,342 | ₩8,100 | ₩8,261 | +1.99% | 75.9만 |
|---|
| 2026.04.13 | ₩7,939 | ₩8,288 | ₩7,819 | ₩8,194 | +3.21% | 98.3만 |
|---|
| 2026.04.10 | ₩7,845 | ₩8,060 | ₩7,765 | ₩8,020 | +2.22% | 66.8만 |
|---|
| 2026.04.09 | ₩7,966 | ₩8,073 | ₩7,698 | ₩7,886 | -1.01% | 98.7만 |
|---|
| 2026.04.08 | ₩8,704 | ₩8,891 | ₩8,033 | ₩8,060 | -7.40% | 93.6만 |
|---|
| 2026.04.07 | ₩7,899 | ₩8,449 | ₩7,872 | ₩8,368 | +5.94% | 85.1만 |
|---|
| 2026.04.06 | ₩7,483 | ₩8,060 | ₩7,483 | ₩8,020 | +7.17% | 65.2만 |
|---|
| 2026.04.02 | ₩7,148 | ₩7,644 | ₩7,054 | ₩7,577 | +6.00% | 90만 |
|---|
| 2026.04.01 | ₩7,939 | ₩7,939 | ₩7,349 | ₩7,389 | -6.93% | 91.5만 |
|---|
| 2026.03.31 | ₩8,208 | ₩8,409 | ₩7,872 | ₩7,926 | -3.43% | 147.5만 |
|---|
| 2026.03.30 | ₩7,617 | ₩8,060 | ₩7,457 | ₩8,006 | +5.11% | 121만 |
|---|
| 2026.03.27 | ₩7,966 | ₩8,181 | ₩7,309 | ₩7,510 | -5.72% | 109.5만 |
|---|
| 2026.03.26 | ₩7,524 | ₩8,382 | ₩7,524 | ₩8,221 | +9.27% | 154.7만 |
|---|
| 2026.03.25 | ₩7,738 | ₩7,886 | ₩7,148 | ₩7,550 | -2.43% | 108.3만 |
|---|
| 2026.03.24 | ₩7,792 | ₩8,006 | ₩7,617 | ₩7,671 | -1.55% | 92.3만 |
|---|
| 2026.03.23 | ₩7,711 | ₩8,020 | ₩7,685 | ₩7,899 | +2.43% | 165.9만 |
|---|
| 2026.03.20 | ₩8,114 | ₩8,127 | ₩7,564 | ₩7,577 | -6.61% | 161.2만 |
|---|
| 2026.03.19 | ₩8,006 | ₩8,194 | ₩7,859 | ₩8,127 | +1.51% | 77.2만 |
|---|
| 2026.03.18 | ₩8,127 | ₩8,261 | ₩7,805 | ₩8,127 | 0.00% | 129.8만 |
|---|
| 2026.03.17 | ₩8,744 | ₩8,905 | ₩8,234 | ₩8,248 | -5.67% | 98.1만 |
|---|
| 2026.03.16 | ₩8,838 | ₩9,187 | ₩8,462 | ₩8,476 | -4.10% | 67.6만 |
|---|
| 2026.03.13 | ₩8,489 | ₩8,959 | ₩8,489 | ₩8,717 | +2.69% | 111.9만 |
|---|
| 2026.03.12 | ₩8,221 | ₩8,516 | ₩8,047 | ₩8,449 | +2.77% | 117.6만 |
|---|
| 2026.03.11 | ₩8,851 | ₩8,905 | ₩8,181 | ₩8,301 | -6.21% | 105.9만 |
|---|
| 2026.03.10 | ₩8,985 | ₩9,026 | ₩8,717 | ₩8,798 | -2.09% | 114.9만 |
|---|
| 2026.03.09 | ₩9,093 | ₩9,321 | ₩8,476 | ₩9,187 | +1.03% | 128.8만 |
|---|
| 2026.03.06 | ₩9,884 | ₩9,884 | ₩9,267 | ₩9,374 | -5.16% | 108.6만 |
|---|
| 2026.03.05 | ₩9,964 | ₩10,715 | ₩9,817 | ₩10,031 | +0.67% | 114.4만 |
|---|
| 2026.03.04 | ₩10,166 | ₩10,326 | ₩9,884 | ₩10,219 | +0.53% | 103.4만 |
|---|
| 2026.03.03 | ₩9,803 | ₩10,367 | ₩9,026 | ₩10,018 | +2.19% | 178.1만 |
|---|
| 2026.03.02 | ₩9,495 | ₩10,233 | ₩9,347 | ₩9,991 | +5.23% | 189.5만 |
|---|
| 2026.02.27 | ₩10,166 | ₩10,166 | ₩9,428 | ₩9,710 | -4.49% | 210.5만 |
|---|
| 2026.02.26 | ₩9,187 | ₩10,917 | ₩9,106 | ₩10,313 | +12.26% | 278.3만 |
|---|
| 2026.02.25 | ₩8,489 | ₩8,650 | ₩8,301 | ₩8,529 | +0.47% | 144.6만 |
|---|
| 2026.02.24 | ₩8,020 | ₩8,543 | ₩7,966 | ₩8,422 | +5.02% | 135.5만 |
|---|
| 2026.02.23 | ₩8,328 | ₩8,436 | ₩7,939 | ₩8,114 | -2.58% | 136.6만 |
|---|
| 2026.02.20 | ₩8,717 | ₩8,932 | ₩8,315 | ₩8,543 | -2.00% | 136.4만 |
|---|
| 2026.02.19 | ₩8,422 | ₩8,717 | ₩8,234 | ₩8,717 | +3.50% | 91.3만 |
|---|
| 2026.02.18 | ₩8,476 | ₩8,704 | ₩8,342 | ₩8,503 | +0.32% | 166.4만 |
|---|
| 2026.02.17 | ₩8,891 | ₩8,932 | ₩8,221 | ₩8,476 | -4.68% | 131.8만 |
|---|
| 2026.02.13 | ₩8,248 | ₩8,945 | ₩7,845 | ₩8,824 | +6.99% | 193.6만 |
|---|
| 2026.02.12 | ₩8,570 | ₩8,757 | ₩7,443 | ₩8,181 | -4.54% | 465.4만 |
|---|
| 2026.02.11 | ₩9,938 | ₩9,978 | ₩8,516 | ₩8,516 | -14.30% | 361.4만 |
|---|
| 2026.02.10 | ₩10,487 | ₩10,849 | ₩9,736 | ₩9,911 | -5.50% | 177.2만 |
|---|
| 2026.02.09 | ₩10,890 | ₩11,238 | ₩10,353 | ₩10,353 | -4.93% | 160.3만 |
|---|
| 2026.02.06 | ₩10,568 | ₩11,158 | ₩10,353 | ₩10,930 | +3.43% | 162.8만 |
|---|
| 2026.02.05 | ₩10,903 | ₩10,997 | ₩10,474 | ₩10,528 | -3.44% | 141.6만 |
|---|
| 2026.02.04 | ₩11,225 | ₩11,399 | ₩10,863 | ₩10,957 | -2.39% | 167.6만 |
|---|
| 2026.02.03 | ₩11,574 | ₩11,668 | ₩10,890 | ₩11,024 | -4.75% | 115.8만 |
|---|
| 2026.02.02 | ₩11,533 | ₩11,761 | ₩11,359 | ₩11,627 | +0.81% | 96.9만 |
|---|
| 2026.01.30 | ₩11,922 | ₩12,070 | ₩11,547 | ₩11,560 | -3.04% | 98.6만 |
|---|
| 2026.01.29 | ₩11,708 | ₩11,976 | ₩11,601 | ₩11,909 | +1.72% | 126.5만 |
|---|
| 2026.01.28 | ₩12,150 | ₩12,378 | ₩11,560 | ₩11,654 | -4.08% | 91.3만 |
|---|
| 2026.01.27 | ₩12,097 | ₩12,150 | ₩11,788 | ₩12,043 | -0.44% | 136.1만 |
|---|
| 2026.01.26 | ₩12,566 | ₩12,566 | ₩12,070 | ₩12,110 | -3.63% | 70.2만 |
|---|
| 2026.01.23 | ₩12,673 | ₩12,714 | ₩12,338 | ₩12,606 | -0.53% | 98만 |
|---|
| 2026.01.22 | ₩12,700 | ₩13,116 | ₩12,593 | ₩12,740 | +0.32% | 80.9만 |
|---|
| 2026.01.21 | ₩12,687 | ₩12,821 | ₩12,191 | ₩12,606 | -0.63% | 144만 |
|---|
| 2026.01.20 | ₩13,022 | ₩13,076 | ₩12,258 | ₩12,405 | -4.74% | 142만 |
|---|
| 2026.01.16 | ₩13,062 | ₩13,384 | ₩12,968 | ₩13,357 | +2.26% | 88.5만 |
|---|
| 2026.01.15 | ₩12,794 | ₩13,398 | ₩12,727 | ₩13,156 | +2.83% | 89만 |
|---|
| 2026.01.14 | ₩12,794 | ₩13,035 | ₩12,486 | ₩12,727 | -0.52% | 132.5만 |
|---|
| 2026.01.13 | ₩13,599 | ₩13,907 | ₩12,781 | ₩12,888 | -5.23% | 112.5만 |
|---|
| 2026.01.12 | ₩12,861 | ₩13,532 | ₩12,620 | ₩13,478 | +4.80% | 162.1만 |
|---|
| 2026.01.09 | ₩13,089 | ₩13,478 | ₩12,794 | ₩13,035 | -0.41% | 256.5만 |
|---|
| 2026.01.08 | ₩13,478 | ₩13,840 | ₩13,398 | ₩13,518 | +0.30% | 92.1만 |
|---|
| 2026.01.07 | ₩14,524 | ₩14,551 | ₩13,585 | ₩13,679 | -5.82% | 109.6만 |
|---|
| 2026.01.06 | ₩14,833 | ₩14,833 | ₩14,108 | ₩14,363 | -3.16% | 141.7만 |
|---|
| 2026.01.05 | ₩14,806 | ₩15,087 | ₩14,055 | ₩14,725 | -0.54% | 140.5만 |
|---|
| 2026.01.02 | ₩14,819 | ₩15,101 | ₩14,189 | ₩15,074 | +1.72% | 140.2만 |
|---|
| 2025.12.31 | ₩14,631 | ₩14,926 | ₩14,363 | ₩14,524 | -0.73% | 107.2만 |
|---|
| 2025.12.30 | ₩13,894 | ₩14,658 | ₩13,854 | ₩14,605 | +5.12% | 88.6만 |
|---|
| 2025.12.29 | ₩13,907 | ₩13,961 | ₩13,612 | ₩13,894 | -0.10% | 117.5만 |
|---|
| 2025.12.26 | ₩13,840 | ₩14,095 | ₩13,572 | ₩13,934 | +0.68% | 79.6만 |
|---|
| 2025.12.24 | ₩13,787 | ₩13,854 | ₩13,357 | ₩13,773 | -0.10% | 62.5만 |
|---|
| 2025.12.23 | ₩13,639 | ₩14,377 | ₩13,491 | ₩13,760 | +0.88% | 230.6만 |
|---|
| 2025.12.22 | ₩14,001 | ₩14,605 | ₩13,733 | ₩13,760 | -1.72% | 193.8만 |
|---|
| 2025.12.19 | ₩13,787 | ₩13,988 | ₩13,545 | ₩13,840 | +0.39% | 213.2만 |
|---|
| 2025.12.18 | ₩14,913 | ₩14,993 | ₩13,652 | ₩13,800 | -7.46% | 254.4만 |
|---|
| 2025.12.17 | ₩15,718 | ₩15,745 | ₩14,524 | ₩14,766 | -6.06% | 204.3만 |
|---|
| 2025.12.16 | ₩16,053 | ₩16,120 | ₩15,208 | ₩15,476 | -3.59% | 146.5만 |
|---|
| 2025.12.15 | ₩16,335 | ₩16,630 | ₩16,093 | ₩16,174 | -0.99% | 110.8만 |
|---|
| 2025.12.12 | ₩17,904 | ₩18,105 | ₩16,120 | ₩16,308 | -8.91% | 150.5만 |
|---|
| 2025.12.11 | ₩18,185 | ₩19,057 | ₩17,837 | ₩17,984 | -1.11% | 79.8만 |
|---|
| 2025.12.10 | ₩17,850 | ₩18,614 | ₩17,555 | ₩18,038 | +1.05% | 118만 |
|---|
| 2025.12.09 | ₩17,568 | ₩18,373 | ₩17,488 | ₩17,944 | +2.14% | 114.8만 |
|---|
| 2025.12.08 | ₩18,091 | ₩18,105 | ₩17,314 | ₩17,676 | -2.30% | 108.5만 |
|---|
| 2025.12.05 | ₩18,239 | ₩18,722 | ₩17,716 | ₩18,078 | -0.88% | 181.4만 |
|---|
| 2025.12.04 | ₩18,454 | ₩18,789 | ₩17,998 | ₩18,185 | -1.45% | 131.2만 |
|---|
| 2025.12.03 | ₩18,842 | ₩19,017 | ₩18,279 | ₩18,695 | -0.78% | 129만 |
|---|
| 2025.12.02 | ₩18,829 | ₩20,049 | ₩18,574 | ₩19,057 | +1.21% | 122.3만 |
|---|
| 2025.12.01 | ₩18,400 | ₩18,963 | ₩18,118 | ₩18,588 | +1.02% | 86.7만 |
|---|
| 2025.11.28 | ₩17,743 | ₩18,963 | ₩17,461 | ₩18,588 | +4.76% | 46.9만 |
|---|
| 2025.11.26 | ₩17,649 | ₩18,494 | ₩17,555 | ₩18,400 | +4.26% | 60.8만 |
|---|
| 2025.11.25 | ₩16,710 | ₩18,118 | ₩16,710 | ₩17,649 | +5.62% | 97.5만 |
|---|
| 2025.11.24 | ₩16,428 | ₩16,992 | ₩15,865 | ₩16,710 | +1.71% | 141.3만 |
|---|
| 2025.11.21 | ₩15,677 | ₩16,710 | ₩15,677 | ₩16,335 | +4.19% | 129.1만 |
|---|
| 2025.11.20 | ₩16,241 | ₩17,086 | ₩15,677 | ₩15,677 | -3.47% | 134.1만 |
|---|
| 2025.11.19 | ₩17,086 | ₩17,086 | ₩15,771 | ₩16,053 | -6.04% | 180.3만 |
|---|
| 2025.11.18 | ₩17,367 | ₩17,931 | ₩16,804 | ₩16,898 | -2.70% | 113.2만 |
|---|
| 2025.11.17 | ₩19,433 | ₩19,620 | ₩17,461 | ₩17,649 | -9.18% | 174.2만 |
|---|
| 2025.11.14 | ₩18,963 | ₩19,714 | ₩18,682 | ₩19,526 | +2.97% | 123.1만 |
|---|
| 2025.11.13 | ₩20,090 | ₩20,371 | ₩19,151 | ₩19,245 | -4.21% | 125.6만 |
|---|
| 2025.11.12 | ₩20,277 | ₩20,465 | ₩19,996 | ₩20,184 | -0.46% | 152.8만 |
|---|
| 2025.11.11 | ₩20,747 | ₩20,935 | ₩20,090 | ₩20,277 | -2.26% | 69.9만 |
|---|
| 2025.11.10 | ₩21,310 | ₩21,310 | ₩20,184 | ₩20,653 | -3.08% | 46.8만 |
|---|
| 2025.11.07 | ₩20,841 | ₩21,498 | ₩20,653 | ₩21,122 | +1.35% | 62.6만 |
|---|
| 2025.11.06 | ₩22,437 | ₩23,000 | ₩20,747 | ₩20,841 | -7.11% | 62.2만 |
|---|
| 2025.11.05 | ₩20,465 | ₩22,906 | ₩19,433 | ₩22,624 | +10.55% | 155.4만 |
|---|
| 2025.11.04 | ₩22,249 | ₩22,812 | ₩20,841 | ₩21,122 | -5.06% | 102.6만 |
|---|
| 2025.11.03 | ₩22,624 | ₩23,469 | ₩22,343 | ₩22,624 | 0.00% | 89.8만 |
|---|
| 2025.10.31 | ₩22,718 | ₩23,375 | ₩22,530 | ₩22,906 | +0.83% | 100.6만 |
|---|
| 2025.10.30 | ₩21,873 | ₩23,657 | ₩21,686 | ₩22,812 | +4.29% | 115.6만 |
|---|
| 2025.10.29 | ₩23,094 | ₩23,094 | ₩22,061 | ₩22,061 | -4.47% | 85.7만 |
|---|
| 2025.10.28 | ₩23,469 | ₩23,751 | ₩22,718 | ₩23,281 | -0.80% | 78.6만 |
|---|
| 2025.10.27 | ₩23,845 | ₩24,033 | ₩23,469 | ₩23,563 | -1.18% | 37.3만 |
|---|
| 2025.10.24 | ₩24,502 | ₩24,502 | ₩23,657 | ₩23,751 | -3.07% | 32만 |
|---|
| 2025.10.23 | ₩24,220 | ₩24,690 | ₩23,845 | ₩24,126 | -0.39% | 27.7만 |
|---|
| 2025.10.22 | ₩24,220 | ₩24,502 | ₩23,751 | ₩24,033 | -0.78% | 34.3만 |
|---|
| 2025.10.21 | ₩23,939 | ₩24,971 | ₩23,845 | ₩24,220 | +1.18% | 41.1만 |
|---|
| 2025.10.20 | ₩24,502 | ₩24,971 | ₩23,657 | ₩23,939 | -2.30% | 39.5만 |
|---|
| 2025.10.17 | ₩24,502 | ₩25,159 | ₩23,657 | ₩24,314 | -0.77% | 65.2만 |
|---|
| 2025.10.16 | ₩26,098 | ₩26,098 | ₩24,408 | ₩24,596 | -5.76% | 47.9만 |
|---|
| 2025.10.15 | ₩24,784 | ₩25,910 | ₩24,784 | ₩25,722 | +3.79% | 100.9만 |
|---|
| 2025.10.14 | ₩23,375 | ₩24,877 | ₩23,281 | ₩24,502 | +4.82% | 75.2만 |
|---|
| 2025.10.13 | ₩23,939 | ₩24,596 | ₩23,563 | ₩23,751 | -0.78% | 60.4만 |
|---|
| 2025.10.10 | ₩24,784 | ₩24,877 | ₩23,563 | ₩23,563 | -4.92% | 73.5만 |
|---|