시장 데이터를 불러오는 중
전체 종목
Hercules Capital, Inc. 6.25% Notes due 2033 과거 주가
Hercules Capital, Inc. 6.25% Notes due 2033 · HCXY · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hercules Capital, Inc. 6.25% Notes due 2033 · HCXY · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,175 | ₩32,175 | ₩32,175 | ₩32,175 | 0.00% | 1천 |
| 2026.10.08 | ₩32,509 | ₩32,509 | ₩31,401 | ₩32,082 | -1.31% | 4.8천 |
| 2026.10.07 | ₩32,709 | ₩32,923 | ₩32,576 | ₩32,576 | -0.41% | 3.6천 |
| 2026.10.06 | ₩33,243 | ₩33,243 | ₩32,749 | ₩32,803 | -1.33% | 4.9천 |
| 2026.10.05 | ₩33,310 | ₩33,537 | ₩33,083 | ₩33,257 | -0.16% | 6.7천 |
| 2026.10.02 | ₩33,310 | ₩33,310 | ₩33,310 | ₩33,310 | 0.00% | 300 |
| 2026.10.01 | ₩33,310 | ₩33,337 | ₩33,283 | ₩33,283 | -0.08% | 1.8천 |
| 2026.09.30 | ₩33,564 | ₩33,617 | ₩33,243 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,243 |
| -0.95% |
| 3.4천 |
| 2026.09.29 | ₩33,270 | ₩33,577 | ₩33,270 | ₩33,484 | +0.64% | 1.6천 |
|---|
| 2026.09.28 | ₩33,257 | ₩33,350 | ₩33,257 | ₩33,350 | +0.28% | 400 |
|---|
| 2026.09.25 | ₩33,444 | ₩33,444 | ₩33,270 | ₩33,377 | -0.20% | 1.3천 |
|---|
| 2026.09.24 | ₩33,377 | ₩33,377 | ₩33,377 | ₩33,377 | 0.00% | 700 |
|---|
| 2026.09.23 | ₩33,377 | ₩33,377 | ₩33,377 | ₩33,377 | 0.00% | 400 |
|---|
| 2026.09.22 | ₩33,550 | ₩33,550 | ₩33,550 | ₩33,550 | 0.00% | 700 |
|---|
| 2026.09.21 | ₩33,403 | ₩33,403 | ₩33,403 | ₩33,403 | 0.00% | 600 |
|---|
| 2026.09.18 | ₩33,297 | ₩33,297 | ₩33,297 | ₩33,297 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩33,350 | ₩33,377 | ₩33,270 | ₩33,297 | -0.16% | 1천 |
|---|
| 2026.09.16 | ₩33,297 | ₩33,510 | ₩33,297 | ₩33,510 | +0.64% | 2.9천 |
|---|
| 2026.09.15 | ₩33,297 | ₩33,403 | ₩33,270 | ₩33,403 | +0.32% | 2.4천 |
|---|
| 2026.09.14 | ₩33,297 | ₩33,417 | ₩33,297 | ₩33,417 | +0.36% | 500 |
|---|
| 2026.09.11 | ₩33,297 | ₩33,430 | ₩33,297 | ₩33,430 | +0.40% | 800 |
|---|
| 2026.09.10 | ₩33,270 | ₩33,524 | ₩33,270 | ₩33,524 | +0.76% | 1.3천 |
|---|
| 2026.09.09 | ₩33,377 | ₩33,377 | ₩33,270 | ₩33,377 | 0.00% | 2.3천 |
|---|
| 2026.09.08 | ₩33,403 | ₩33,617 | ₩33,403 | ₩33,444 | +0.12% | 2.9천 |
|---|
| 2026.09.04 | ₩33,403 | ₩33,604 | ₩33,403 | ₩33,403 | 0.00% | 3.4천 |
|---|
| 2026.09.03 | ₩33,377 | ₩33,377 | ₩33,377 | ₩33,377 | 0.00% | 400 |
|---|
| 2026.09.02 | ₩33,617 | ₩33,617 | ₩33,270 | ₩33,270 | -1.03% | 1.1천 |
|---|
| 2026.09.01 | ₩33,270 | ₩33,617 | ₩33,270 | ₩33,524 | +0.76% | 5.8천 |
|---|
| 2026.08.31 | ₩33,270 | ₩33,444 | ₩33,270 | ₩33,310 | +0.12% | 5.4천 |
|---|
| 2026.08.28 | ₩33,270 | ₩33,377 | ₩33,270 | ₩33,363 | +0.28% | 1.6천 |
|---|
| 2026.08.27 | ₩33,230 | ₩33,337 | ₩33,230 | ₩33,297 | +0.20% | 2.2천 |
|---|
| 2026.08.26 | ₩33,243 | ₩33,377 | ₩33,243 | ₩33,377 | +0.40% | 2천 |
|---|
| 2026.08.25 | ₩33,497 | ₩33,497 | ₩33,377 | ₩33,377 | -0.36% | 1.5천 |
|---|
| 2026.08.24 | ₩33,310 | ₩33,363 | ₩33,190 | ₩33,190 | -0.36% | 2.6천 |
|---|
| 2026.08.21 | ₩33,190 | ₩33,430 | ₩33,190 | ₩33,310 | +0.36% | 1.6천 |
|---|
| 2026.08.20 | ₩33,150 | ₩33,363 | ₩33,123 | ₩33,363 | +0.64% | 1.3천 |
|---|
| 2026.08.19 | ₩33,337 | ₩33,337 | ₩33,257 | ₩33,257 | -0.24% | 2.1천 |
|---|
| 2026.08.18 | ₩33,457 | ₩33,457 | ₩33,377 | ₩33,377 | -0.24% | 1.1천 |
|---|
| 2026.08.17 | ₩33,377 | ₩33,457 | ₩33,377 | ₩33,457 | +0.24% | 1천 |
|---|
| 2026.08.14 | ₩33,430 | ₩33,457 | ₩33,417 | ₩33,457 | +0.08% | 700 |
|---|
| 2026.08.13 | ₩33,497 | ₩33,497 | ₩33,497 | ₩33,497 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩33,377 | ₩33,377 | ₩33,377 | ₩33,377 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩33,190 | ₩33,377 | ₩33,123 | ₩33,377 | +0.56% | 1.5천 |
|---|
| 2026.08.10 | ₩33,444 | ₩33,564 | ₩33,377 | ₩33,497 | +0.16% | 4.1천 |
|---|
| 2026.08.07 | ₩33,377 | ₩33,377 | ₩33,377 | ₩33,377 | 0.00% | 700 |
|---|
| 2026.08.06 | ₩33,457 | ₩33,604 | ₩33,377 | ₩33,470 | +0.04% | 1.7천 |
|---|
| 2026.08.05 | ₩33,337 | ₩33,484 | ₩33,323 | ₩33,484 | +0.44% | 1.4천 |
|---|
| 2026.08.04 | ₩33,070 | ₩33,243 | ₩33,070 | ₩33,243 | +0.52% | 1.8천 |
|---|
| 2026.08.03 | ₩33,377 | ₩33,497 | ₩33,377 | ₩33,457 | +0.24% | 2.7천 |
|---|
| 2026.07.31 | ₩32,950 | ₩33,457 | ₩32,923 | ₩33,377 | +1.30% | 9.8천 |
|---|
| 2026.07.30 | ₩32,816 | ₩32,896 | ₩32,816 | ₩32,883 | +0.20% | 1.1천 |
|---|
| 2026.07.29 | ₩33,016 | ₩33,043 | ₩32,816 | ₩32,950 | -0.20% | 4.3천 |
|---|
| 2026.07.28 | ₩32,950 | ₩33,096 | ₩32,856 | ₩32,856 | -0.28% | 3.6천 |
|---|
| 2026.07.27 | ₩32,869 | ₩32,869 | ₩32,843 | ₩32,843 | -0.08% | 1.8천 |
|---|
| 2026.07.24 | ₩33,003 | ₩33,003 | ₩32,990 | ₩32,990 | -0.04% | 700 |
|---|
| 2026.07.23 | ₩32,909 | ₩32,976 | ₩32,843 | ₩32,976 | +0.20% | 1.7천 |
|---|
| 2026.07.22 | ₩33,043 | ₩33,043 | ₩32,990 | ₩32,990 | -0.16% | 400 |
|---|
| 2026.07.21 | ₩33,083 | ₩33,083 | ₩33,083 | ₩33,083 | 0.00% | 700 |
|---|
| 2026.07.20 | ₩32,869 | ₩33,110 | ₩32,869 | ₩33,110 | +0.73% | 400 |
|---|
| 2026.07.17 | ₩33,043 | ₩33,043 | ₩32,869 | ₩32,869 | -0.53% | 3.4천 |
|---|
| 2026.07.16 | ₩33,043 | ₩33,270 | ₩32,883 | ₩32,950 | -0.28% | 5.8천 |
|---|
| 2026.07.15 | ₩32,883 | ₩33,163 | ₩32,883 | ₩33,123 | +0.73% | 1.7천 |
|---|
| 2026.07.14 | ₩33,590 | ₩33,590 | ₩33,310 | ₩33,363 | -0.68% | 5.8천 |
|---|
| 2026.07.13 | ₩33,350 | ₩33,363 | ₩33,337 | ₩33,350 | 0.00% | 1.6천 |
|---|
| 2026.07.10 | ₩33,377 | ₩33,444 | ₩33,377 | ₩33,377 | 0.00% | 3.2천 |
|---|
| 2026.07.09 | ₩33,377 | ₩33,590 | ₩33,377 | ₩33,590 | +0.64% | 1.5천 |
|---|
| 2026.07.08 | ₩33,590 | ₩33,590 | ₩33,590 | ₩33,590 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩33,350 | ₩33,617 | ₩33,350 | ₩33,617 | +0.80% | 3.5천 |
|---|
| 2026.07.06 | ₩33,604 | ₩33,604 | ₩33,457 | ₩33,457 | -0.44% | 3.6천 |
|---|
| 2026.07.02 | ₩33,470 | ₩33,470 | ₩33,470 | ₩33,470 | 0.00% | 1.5천 |
|---|
| 2026.07.01 | ₩33,310 | ₩33,604 | ₩33,310 | ₩33,310 | 0.00% | 6.8천 |
|---|
| 2026.06.30 | ₩33,444 | ₩33,577 | ₩33,444 | ₩33,510 | +0.20% | 4천 |
|---|
| 2026.06.29 | ₩33,243 | ₩33,430 | ₩33,243 | ₩33,430 | +0.56% | 2.7천 |
|---|
| 2026.06.26 | ₩33,243 | ₩33,243 | ₩33,243 | ₩33,243 | 0.00% | 500 |
|---|
| 2026.06.25 | ₩33,163 | ₩33,310 | ₩33,163 | ₩33,310 | +0.44% | 1.5천 |
|---|
| 2026.06.24 | ₩33,377 | ₩33,377 | ₩33,377 | ₩33,377 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩33,377 | ₩33,377 | ₩33,377 | ₩33,377 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩33,617 | ₩33,617 | ₩33,217 | ₩33,217 | -1.19% | 1.5천 |
|---|
| 2026.06.18 | ₩33,444 | ₩33,617 | ₩33,444 | ₩33,510 | +0.20% | 3.1천 |
|---|
| 2026.06.17 | ₩33,190 | ₩33,550 | ₩33,190 | ₩33,457 | +0.80% | 1.3천 |
|---|
| 2026.06.16 | ₩33,377 | ₩33,577 | ₩33,363 | ₩33,484 | +0.32% | 2.7천 |
|---|
| 2026.06.15 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 300 |
|---|
| 2026.06.12 | ₩33,310 | ₩33,337 | ₩33,310 | ₩33,337 | +0.08% | 400 |
|---|
| 2026.06.11 | ₩33,390 | ₩33,390 | ₩33,150 | ₩33,150 | -0.72% | 1.6천 |
|---|
| 2026.06.10 | ₩33,604 | ₩33,617 | ₩33,604 | ₩33,617 | +0.04% | 4.2천 |
|---|
| 2026.06.09 | ₩33,444 | ₩33,484 | ₩33,190 | ₩33,484 | +0.12% | 9.4천 |
|---|
| 2026.06.08 | ₩33,203 | ₩33,604 | ₩33,190 | ₩33,190 | -0.04% | 1.2천 |
|---|
| 2026.06.05 | ₩33,377 | ₩33,377 | ₩33,217 | ₩33,310 | -0.20% | 7.1천 |
|---|
| 2026.06.04 | ₩33,150 | ₩33,604 | ₩33,150 | ₩33,510 | +1.09% | 1.3천 |
|---|
| 2026.06.03 | ₩33,310 | ₩33,310 | ₩33,310 | ₩33,310 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩33,310 | ₩33,310 | ₩33,310 | ₩33,310 | 0.00% | 700 |
|---|
| 2026.06.01 | ₩33,257 | ₩33,417 | ₩33,257 | ₩33,417 | +0.48% | 9.5천 |
|---|
| 2026.05.29 | ₩33,270 | ₩33,417 | ₩33,230 | ₩33,417 | +0.44% | 2.4천 |
|---|
| 2026.05.28 | ₩33,110 | ₩33,417 | ₩33,083 | ₩33,417 | +0.93% | 1.2만 |
|---|
| 2026.05.27 | ₩33,243 | ₩33,257 | ₩33,083 | ₩33,083 | -0.48% | 3.8천 |
|---|
| 2026.05.26 | ₩33,257 | ₩33,283 | ₩33,243 | ₩33,283 | +0.08% | 2.3천 |
|---|
| 2026.05.22 | ₩33,110 | ₩33,310 | ₩33,110 | ₩33,310 | +0.60% | 1.7천 |
|---|
| 2026.05.21 | ₩32,990 | ₩33,176 | ₩32,990 | ₩33,083 | +0.28% | 1.9천 |
|---|
| 2026.05.20 | ₩32,896 | ₩33,270 | ₩32,856 | ₩33,270 | +1.14% | 1만 |
|---|
| 2026.05.19 | ₩32,976 | ₩33,163 | ₩32,896 | ₩33,043 | +0.20% | 6천 |
|---|
| 2026.05.18 | ₩33,110 | ₩33,243 | ₩33,016 | ₩33,030 | -0.24% | 1.7천 |
|---|
| 2026.05.15 | ₩32,976 | ₩33,110 | ₩32,976 | ₩33,110 | +0.40% | 2.4천 |
|---|
| 2026.05.14 | ₩33,110 | ₩33,190 | ₩32,990 | ₩33,176 | +0.20% | 5.1천 |
|---|
| 2026.05.13 | ₩33,270 | ₩33,350 | ₩33,110 | ₩33,110 | -0.48% | 7.3천 |
|---|
| 2026.05.12 | ₩33,056 | ₩33,350 | ₩32,990 | ₩33,310 | +0.77% | 3.7천 |
|---|
| 2026.05.11 | ₩32,976 | ₩33,377 | ₩32,976 | ₩33,163 | +0.57% | 5.5천 |
|---|
| 2026.05.08 | ₩33,083 | ₩33,203 | ₩33,056 | ₩33,056 | -0.08% | 3.7천 |
|---|
| 2026.05.07 | ₩33,043 | ₩33,123 | ₩33,043 | ₩33,123 | +0.24% | 1.2천 |
|---|
| 2026.05.06 | ₩32,976 | ₩33,176 | ₩32,950 | ₩33,003 | +0.08% | 2.3천 |
|---|
| 2026.05.05 | ₩33,110 | ₩33,190 | ₩33,003 | ₩33,190 | +0.24% | 700 |
|---|
| 2026.05.04 | ₩33,190 | ₩33,190 | ₩33,190 | ₩33,190 | 0.00% | 400 |
|---|
| 2026.05.01 | ₩33,243 | ₩33,243 | ₩33,110 | ₩33,110 | -0.40% | 2.3천 |
|---|
| 2026.04.30 | ₩33,136 | ₩33,136 | ₩33,110 | ₩33,110 | -0.08% | 2천 |
|---|
| 2026.04.29 | ₩33,190 | ₩33,190 | ₩33,190 | ₩33,190 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩33,043 | ₩33,163 | ₩33,043 | ₩33,163 | +0.36% | 500 |
|---|
| 2026.04.27 | ₩33,363 | ₩33,363 | ₩32,909 | ₩33,056 | -0.92% | 8.9천 |
|---|
| 2026.04.24 | ₩33,310 | ₩33,310 | ₩33,310 | ₩33,310 | 0.00% | 1천 |
|---|
| 2026.04.23 | ₩33,043 | ₩33,217 | ₩32,843 | ₩33,217 | +0.53% | 4천 |
|---|
| 2026.04.22 | ₩33,070 | ₩33,070 | ₩33,003 | ₩33,003 | -0.20% | 1.2천 |
|---|
| 2026.04.21 | ₩33,337 | ₩33,377 | ₩33,337 | ₩33,377 | +0.12% | 1.4천 |
|---|
| 2026.04.20 | ₩33,136 | ₩33,136 | ₩33,136 | ₩33,136 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩33,323 | ₩33,323 | ₩33,056 | ₩33,136 | -0.56% | 4.7천 |
|---|
| 2026.04.16 | ₩33,176 | ₩33,176 | ₩33,043 | ₩33,043 | -0.40% | 3.8천 |
|---|
| 2026.04.15 | ₩33,230 | ₩33,243 | ₩33,123 | ₩33,123 | -0.32% | 5.5천 |
|---|
| 2026.04.14 | ₩33,377 | ₩33,497 | ₩33,377 | ₩33,497 | +0.36% | 3.9천 |
|---|
| 2026.04.13 | ₩33,176 | ₩33,390 | ₩33,176 | ₩33,377 | +0.60% | 3천 |
|---|
| 2026.04.10 | ₩33,444 | ₩33,444 | ₩33,190 | ₩33,403 | -0.12% | 1.4천 |
|---|
| 2026.04.09 | ₩33,203 | ₩33,403 | ₩33,203 | ₩33,403 | +0.60% | 5.8천 |
|---|
| 2026.04.08 | ₩33,550 | ₩33,577 | ₩33,350 | ₩33,577 | +0.08% | 2천 |
|---|
| 2026.04.07 | ₩33,310 | ₩33,444 | ₩33,297 | ₩33,297 | -0.04% | 3.3천 |
|---|
| 2026.04.06 | ₩33,310 | ₩33,323 | ₩33,110 | ₩33,310 | 0.00% | 2.4천 |
|---|
| 2026.04.02 | ₩33,297 | ₩33,510 | ₩33,083 | ₩33,123 | -0.52% | 1.9천 |
|---|
| 2026.04.01 | ₩33,096 | ₩33,510 | ₩33,096 | ₩33,323 | +0.69% | 1천 |
|---|
| 2026.03.31 | ₩33,243 | ₩33,350 | ₩32,522 | ₩33,083 | -0.48% | 7.9천 |
|---|
| 2026.03.30 | ₩33,310 | ₩33,417 | ₩33,123 | ₩33,243 | -0.20% | 8천 |
|---|
| 2026.03.27 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩33,510 | ₩33,510 | ₩33,310 | ₩33,363 | -0.44% | 1.5천 |
|---|
| 2026.03.25 | ₩33,390 | ₩33,617 | ₩33,377 | ₩33,617 | +0.68% | 2.5천 |
|---|
| 2026.03.24 | ₩33,470 | ₩33,630 | ₩33,417 | ₩33,577 | +0.32% | 4.6천 |
|---|
| 2026.03.23 | ₩33,604 | ₩33,751 | ₩33,604 | ₩33,617 | +0.04% | 2.3천 |
|---|
| 2026.03.20 | ₩33,470 | ₩33,470 | ₩33,470 | ₩33,470 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩33,617 | ₩33,617 | ₩33,617 | ₩33,617 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩33,844 | ₩33,844 | ₩33,457 | ₩33,617 | -0.67% | 3.5천 |
|---|
| 2026.03.17 | ₩33,777 | ₩33,777 | ₩33,777 | ₩33,777 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩33,711 | ₩33,777 | ₩33,564 | ₩33,604 | -0.32% | 4.4천 |
|---|
| 2026.03.13 | ₩33,791 | ₩33,844 | ₩33,564 | ₩33,844 | +0.16% | 2.5천 |
|---|
| 2026.03.12 | ₩33,777 | ₩33,777 | ₩33,777 | ₩33,777 | 0.00% | 700 |
|---|
| 2026.03.11 | ₩33,924 | ₩33,978 | ₩33,777 | ₩33,804 | -0.35% | 700 |
|---|
| 2026.03.10 | ₩33,777 | ₩33,844 | ₩33,777 | ₩33,777 | 0.00% | 2.9천 |
|---|
| 2026.03.09 | ₩33,777 | ₩33,777 | ₩33,777 | ₩33,777 | 0.00% | 200 |
|---|
| 2026.03.06 | ₩33,711 | ₩33,817 | ₩33,697 | ₩33,751 | +0.12% | 2천 |
|---|
| 2026.03.05 | ₩33,711 | ₩33,737 | ₩33,644 | ₩33,737 | +0.08% | 1.6천 |
|---|
| 2026.03.04 | ₩33,711 | ₩33,711 | ₩33,711 | ₩33,711 | 0.00% | 400 |
|---|
| 2026.03.03 | ₩33,484 | ₩33,724 | ₩33,484 | ₩33,564 | +0.24% | 1.1만 |
|---|
| 2026.03.02 | ₩33,484 | ₩33,737 | ₩33,484 | ₩33,484 | 0.00% | 5.7천 |
|---|
| 2026.02.27 | ₩33,911 | ₩33,911 | ₩33,350 | ₩33,457 | -1.34% | 1.5만 |
|---|
| 2026.02.26 | ₩33,924 | ₩33,951 | ₩33,884 | ₩33,884 | -0.12% | 4.6천 |
|---|
| 2026.02.25 | ₩33,911 | ₩34,031 | ₩33,911 | ₩34,018 | +0.31% | 6천 |
|---|
| 2026.02.24 | ₩33,911 | ₩34,031 | ₩33,911 | ₩34,018 | +0.31% | 1.1천 |
|---|
| 2026.02.23 | ₩33,991 | ₩34,044 | ₩33,937 | ₩33,978 | -0.04% | 4.6천 |
|---|
| 2026.02.20 | ₩34,178 | ₩34,178 | ₩33,777 | ₩33,777 | -1.17% | 1.1천 |
|---|
| 2026.02.19 | ₩34,058 | ₩34,178 | ₩34,058 | ₩34,178 | +0.35% | 2.3천 |
|---|
| 2026.02.18 | ₩33,951 | ₩34,191 | ₩33,831 | ₩34,178 | +0.67% | 1.2만 |
|---|
| 2026.02.17 | ₩33,831 | ₩33,951 | ₩33,711 | ₩33,711 | -0.36% | 1.8천 |
|---|
| 2026.02.13 | ₩33,724 | ₩33,737 | ₩33,617 | ₩33,724 | 0.00% | 3.6천 |
|---|
| 2026.02.12 | ₩33,737 | ₩33,777 | ₩33,724 | ₩33,764 | +0.08% | 2.2천 |
|---|
| 2026.02.11 | ₩33,711 | ₩33,777 | ₩33,684 | ₩33,684 | -0.08% | 2.2천 |
|---|
| 2026.02.10 | ₩33,791 | ₩33,831 | ₩33,657 | ₩33,777 | -0.04% | 6.8천 |
|---|
| 2026.02.09 | ₩33,590 | ₩33,777 | ₩33,550 | ₩33,764 | +0.52% | 5.1천 |
|---|
| 2026.02.06 | ₩33,537 | ₩33,644 | ₩33,537 | ₩33,630 | +0.28% | 4천 |
|---|
| 2026.02.05 | ₩33,564 | ₩33,564 | ₩33,564 | ₩33,564 | 0.00% | 700 |
|---|
| 2026.02.04 | ₩33,644 | ₩33,751 | ₩33,644 | ₩33,711 | +0.20% | 1.1만 |
|---|
| 2026.02.03 | ₩33,670 | ₩33,670 | ₩33,670 | ₩33,670 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩33,711 | ₩33,844 | ₩33,670 | ₩33,670 | -0.12% | 2.8천 |
|---|
| 2026.01.30 | ₩33,911 | ₩33,911 | ₩33,457 | ₩33,577 | -0.98% | 1.1만 |
|---|
| 2026.01.29 | ₩33,911 | ₩33,978 | ₩33,751 | ₩33,751 | -0.47% | 1.1천 |
|---|
| 2026.01.28 | ₩33,791 | ₩34,031 | ₩33,791 | ₩33,911 | +0.36% | 1.5천 |
|---|
| 2026.01.27 | ₩33,751 | ₩33,777 | ₩33,751 | ₩33,764 | +0.04% | 1천 |
|---|
| 2026.01.26 | ₩33,724 | ₩33,791 | ₩33,724 | ₩33,751 | +0.08% | 1.6천 |
|---|
| 2026.01.23 | ₩33,724 | ₩33,724 | ₩33,724 | ₩33,724 | 0.00% | 1.5천 |
|---|
| 2026.01.22 | ₩33,897 | ₩33,897 | ₩33,897 | ₩33,897 | 0.00% | 300 |
|---|
| 2026.01.21 | ₩33,937 | ₩34,044 | ₩33,937 | ₩34,044 | +0.31% | 2.3천 |
|---|
| 2026.01.20 | ₩33,510 | ₩33,937 | ₩33,510 | ₩33,937 | +1.27% | 6.9천 |
|---|
| 2026.01.16 | ₩33,751 | ₩33,751 | ₩33,577 | ₩33,590 | -0.47% | 2.2천 |
|---|
| 2026.01.15 | ₩33,644 | ₩33,670 | ₩33,577 | ₩33,617 | -0.08% | 2.2천 |
|---|
| 2026.01.14 | ₩34,151 | ₩34,151 | ₩34,044 | ₩34,044 | -0.31% | 300 |
|---|
| 2026.01.13 | ₩34,204 | ₩34,204 | ₩33,897 | ₩34,044 | -0.47% | 1.8천 |
|---|
| 2026.01.12 | ₩33,871 | ₩34,204 | ₩33,844 | ₩34,004 | +0.39% | 2.8천 |
|---|
| 2026.01.09 | ₩34,004 | ₩34,004 | ₩34,004 | ₩34,004 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩34,004 | ₩34,004 | ₩34,004 | ₩34,004 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩34,004 | ₩34,004 | ₩34,004 | ₩34,004 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩33,884 | ₩34,004 | ₩33,884 | ₩34,004 | +0.35% | 700 |
|---|
| 2026.01.05 | ₩33,817 | ₩34,164 | ₩33,817 | ₩33,884 | +0.20% | 3천 |
|---|
| 2026.01.02 | ₩34,151 | ₩34,151 | ₩34,138 | ₩34,138 | -0.04% | 300 |
|---|
| 2025.12.31 | ₩33,951 | ₩34,138 | ₩33,951 | ₩34,031 | +0.24% | 1.5천 |
|---|
| 2025.12.30 | ₩34,018 | ₩34,178 | ₩33,951 | ₩33,951 | -0.20% | 1천 |
|---|
| 2025.12.29 | ₩33,884 | ₩33,884 | ₩33,737 | ₩33,857 | -0.08% | 1.7천 |
|---|
| 2025.12.26 | ₩33,791 | ₩33,844 | ₩33,791 | ₩33,804 | +0.04% | 2.5천 |
|---|
| 2025.12.24 | ₩33,777 | ₩33,777 | ₩33,751 | ₩33,751 | -0.08% | 1.6천 |
|---|
| 2025.12.23 | ₩33,764 | ₩33,884 | ₩33,670 | ₩33,884 | +0.36% | 5.9천 |
|---|
| 2025.12.22 | ₩33,844 | ₩33,844 | ₩33,844 | ₩33,844 | 0.00% | 1천 |
|---|
| 2025.12.19 | ₩34,031 | ₩34,031 | ₩33,964 | ₩33,964 | -0.20% | 700 |
|---|
| 2025.12.18 | ₩33,897 | ₩33,964 | ₩33,897 | ₩33,964 | +0.20% | 500 |
|---|
| 2025.12.17 | ₩33,937 | ₩33,937 | ₩33,737 | ₩33,871 | -0.20% | 1.8천 |
|---|
| 2025.12.16 | ₩33,697 | ₩33,924 | ₩33,697 | ₩33,724 | +0.08% | 2.9천 |
|---|
| 2025.12.15 | ₩33,844 | ₩34,058 | ₩33,724 | ₩33,724 | -0.36% | 2.8천 |
|---|
| 2025.12.12 | ₩33,697 | ₩33,911 | ₩33,697 | ₩33,857 | +0.48% | 1.4천 |
|---|
| 2025.12.11 | ₩33,991 | ₩34,031 | ₩33,911 | ₩33,911 | -0.24% | 1천 |
|---|
| 2025.12.10 | ₩33,937 | ₩34,124 | ₩33,657 | ₩34,124 | +0.55% | 1천 |
|---|
| 2025.12.09 | ₩34,071 | ₩34,071 | ₩34,071 | ₩34,071 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩34,071 | ₩34,071 | ₩34,071 | ₩34,071 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩33,817 | ₩34,071 | ₩33,777 | ₩34,071 | +0.75% | 500 |
|---|
| 2025.12.04 | ₩33,777 | ₩33,777 | ₩33,777 | ₩33,777 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩33,670 | ₩33,777 | ₩33,644 | ₩33,777 | +0.32% | 2.1천 |
|---|
| 2025.12.02 | ₩33,897 | ₩34,178 | ₩33,897 | ₩34,018 | +0.35% | 1.6천 |
|---|
| 2025.12.01 | ₩33,777 | ₩33,777 | ₩33,777 | ₩33,777 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩33,777 | ₩33,777 | ₩33,777 | ₩33,777 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩33,777 | ₩33,777 | ₩33,777 | ₩33,777 | 0.00% | 1천 |
|---|
| 2025.11.25 | ₩33,644 | ₩33,644 | ₩33,644 | ₩33,644 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩33,684 | ₩33,684 | ₩33,684 | ₩33,684 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩33,630 | ₩33,964 | ₩33,617 | ₩33,964 | +0.99% | 2.1천 |
|---|
| 2025.11.19 | ₩33,670 | ₩33,937 | ₩33,670 | ₩33,831 | +0.48% | 800 |
|---|
| 2025.11.18 | ₩34,018 | ₩34,018 | ₩34,018 | ₩34,018 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩34,018 | ₩34,018 | ₩34,018 | ₩34,018 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩33,644 | ₩34,018 | ₩33,644 | ₩34,018 | +1.11% | 200 |
|---|
| 2025.11.13 | ₩34,178 | ₩34,178 | ₩34,178 | ₩34,178 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩33,617 | ₩34,178 | ₩33,537 | ₩34,178 | +1.67% | 2.4천 |
|---|
| 2025.11.11 | ₩33,791 | ₩33,791 | ₩33,791 | ₩33,791 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩33,617 | ₩33,617 | ₩33,617 | ₩33,617 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩33,604 | ₩33,617 | ₩33,564 | ₩33,617 | +0.04% | 900 |
|---|
| 2025.11.06 | ₩33,991 | ₩34,004 | ₩33,737 | ₩33,737 | -0.75% | 1.6천 |
|---|
| 2025.11.05 | ₩34,325 | ₩34,325 | ₩34,044 | ₩34,044 | -0.82% | 1.2천 |
|---|
| 2025.11.04 | ₩33,510 | ₩33,657 | ₩33,510 | ₩33,644 | +0.40% | 3.6천 |
|---|
| 2025.11.03 | ₩33,844 | ₩33,844 | ₩33,537 | ₩33,537 | -0.91% | 3.8천 |
|---|
| 2025.10.31 | ₩33,884 | ₩33,884 | ₩33,564 | ₩33,844 | -0.12% | 3.3천 |
|---|
| 2025.10.30 | ₩33,604 | ₩33,711 | ₩33,604 | ₩33,711 | +0.32% | 500 |
|---|
| 2025.10.29 | ₩34,178 | ₩34,178 | ₩33,777 | ₩33,777 | -1.17% | 600 |
|---|
| 2025.10.28 | ₩33,871 | ₩34,004 | ₩33,711 | ₩34,004 | +0.39% | 2.2천 |
|---|
| 2025.10.27 | ₩33,817 | ₩33,951 | ₩33,817 | ₩33,911 | +0.28% | 1.8천 |
|---|
| 2025.10.24 | ₩33,711 | ₩34,285 | ₩33,711 | ₩34,285 | +1.70% | 5천 |
|---|
| 2025.10.23 | ₩33,644 | ₩33,657 | ₩33,550 | ₩33,657 | +0.04% | 800 |
|---|
| 2025.10.22 | ₩33,524 | ₩33,670 | ₩33,524 | ₩33,670 | +0.44% | 1.7천 |
|---|
| 2025.10.21 | ₩33,684 | ₩33,844 | ₩33,510 | ₩33,737 | +0.16% | 5.1천 |
|---|
| 2025.10.20 | ₩33,684 | ₩33,684 | ₩33,684 | ₩33,684 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩33,684 | ₩33,684 | ₩33,684 | ₩33,684 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩33,644 | ₩33,684 | ₩33,644 | ₩33,684 | +0.12% | 600 |
|---|
| 2025.10.15 | ₩33,564 | ₩33,711 | ₩33,564 | ₩33,711 | +0.44% | 2.1천 |
|---|
| 2025.10.14 | ₩33,884 | ₩34,311 | ₩33,737 | ₩34,311 | +1.26% | 2.2천 |
|---|
| 2025.10.13 | ₩33,978 | ₩33,978 | ₩33,978 | ₩33,978 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩33,978 | ₩33,991 | ₩33,978 | ₩33,978 | 0.00% | 400 |
|---|