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 | ₩32,176 | ₩32,176 | ₩32,176 | ₩32,176 | 0.00% | 1천 |
| 2026.10.08 | ₩32,510 | ₩32,510 | ₩31,402 | ₩32,083 | -1.31% | 4.8천 |
| 2026.10.07 | ₩32,710 | ₩32,924 | ₩32,577 | ₩32,577 | -0.41% | 3.6천 |
| 2026.10.06 | ₩33,244 | ₩33,244 | ₩32,750 | ₩32,804 | -1.33% | 4.9천 |
| 2026.10.05 | ₩33,311 | ₩33,538 | ₩33,084 | ₩33,258 | -0.16% | 6.7천 |
| 2026.10.02 | ₩33,311 | ₩33,311 | ₩33,311 | ₩33,311 | 0.00% | 300 |
| 2026.10.01 | ₩33,311 | ₩33,338 | ₩33,284 | ₩33,284 | -0.08% | 1.8천 |
| 2026.09.30 | ₩33,565 | ₩33,618 | ₩33,244 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,244 |
| -0.95% |
| 3.4천 |
| 2026.09.29 | ₩33,271 | ₩33,578 | ₩33,271 | ₩33,485 | +0.64% | 1.6천 |
|---|
| 2026.09.28 | ₩33,258 | ₩33,351 | ₩33,258 | ₩33,351 | +0.28% | 400 |
|---|
| 2026.09.25 | ₩33,445 | ₩33,445 | ₩33,271 | ₩33,378 | -0.20% | 1.3천 |
|---|
| 2026.09.24 | ₩33,378 | ₩33,378 | ₩33,378 | ₩33,378 | 0.00% | 700 |
|---|
| 2026.09.23 | ₩33,378 | ₩33,378 | ₩33,378 | ₩33,378 | 0.00% | 400 |
|---|
| 2026.09.22 | ₩33,551 | ₩33,551 | ₩33,551 | ₩33,551 | 0.00% | 700 |
|---|
| 2026.09.21 | ₩33,404 | ₩33,404 | ₩33,404 | ₩33,404 | 0.00% | 600 |
|---|
| 2026.09.18 | ₩33,298 | ₩33,298 | ₩33,298 | ₩33,298 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩33,351 | ₩33,378 | ₩33,271 | ₩33,298 | -0.16% | 1천 |
|---|
| 2026.09.16 | ₩33,298 | ₩33,511 | ₩33,298 | ₩33,511 | +0.64% | 2.9천 |
|---|
| 2026.09.15 | ₩33,298 | ₩33,404 | ₩33,271 | ₩33,404 | +0.32% | 2.4천 |
|---|
| 2026.09.14 | ₩33,298 | ₩33,418 | ₩33,298 | ₩33,418 | +0.36% | 500 |
|---|
| 2026.09.11 | ₩33,298 | ₩33,431 | ₩33,298 | ₩33,431 | +0.40% | 800 |
|---|
| 2026.09.10 | ₩33,271 | ₩33,525 | ₩33,271 | ₩33,525 | +0.76% | 1.3천 |
|---|
| 2026.09.09 | ₩33,378 | ₩33,378 | ₩33,271 | ₩33,378 | 0.00% | 2.3천 |
|---|
| 2026.09.08 | ₩33,404 | ₩33,618 | ₩33,404 | ₩33,445 | +0.12% | 2.9천 |
|---|
| 2026.09.04 | ₩33,404 | ₩33,605 | ₩33,404 | ₩33,404 | 0.00% | 3.4천 |
|---|
| 2026.09.03 | ₩33,378 | ₩33,378 | ₩33,378 | ₩33,378 | 0.00% | 400 |
|---|
| 2026.09.02 | ₩33,618 | ₩33,618 | ₩33,271 | ₩33,271 | -1.03% | 1.1천 |
|---|
| 2026.09.01 | ₩33,271 | ₩33,618 | ₩33,271 | ₩33,525 | +0.76% | 5.8천 |
|---|
| 2026.08.31 | ₩33,271 | ₩33,445 | ₩33,271 | ₩33,311 | +0.12% | 5.4천 |
|---|
| 2026.08.28 | ₩33,271 | ₩33,378 | ₩33,271 | ₩33,364 | +0.28% | 1.6천 |
|---|
| 2026.08.27 | ₩33,231 | ₩33,338 | ₩33,231 | ₩33,298 | +0.20% | 2.2천 |
|---|
| 2026.08.26 | ₩33,244 | ₩33,378 | ₩33,244 | ₩33,378 | +0.40% | 2천 |
|---|
| 2026.08.25 | ₩33,498 | ₩33,498 | ₩33,378 | ₩33,378 | -0.36% | 1.5천 |
|---|
| 2026.08.24 | ₩33,311 | ₩33,364 | ₩33,191 | ₩33,191 | -0.36% | 2.6천 |
|---|
| 2026.08.21 | ₩33,191 | ₩33,431 | ₩33,191 | ₩33,311 | +0.36% | 1.6천 |
|---|
| 2026.08.20 | ₩33,151 | ₩33,364 | ₩33,124 | ₩33,364 | +0.64% | 1.3천 |
|---|
| 2026.08.19 | ₩33,338 | ₩33,338 | ₩33,258 | ₩33,258 | -0.24% | 2.1천 |
|---|
| 2026.08.18 | ₩33,458 | ₩33,458 | ₩33,378 | ₩33,378 | -0.24% | 1.1천 |
|---|
| 2026.08.17 | ₩33,378 | ₩33,458 | ₩33,378 | ₩33,458 | +0.24% | 1천 |
|---|
| 2026.08.14 | ₩33,431 | ₩33,458 | ₩33,418 | ₩33,458 | +0.08% | 700 |
|---|
| 2026.08.13 | ₩33,498 | ₩33,498 | ₩33,498 | ₩33,498 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩33,378 | ₩33,378 | ₩33,378 | ₩33,378 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩33,191 | ₩33,378 | ₩33,124 | ₩33,378 | +0.56% | 1.5천 |
|---|
| 2026.08.10 | ₩33,445 | ₩33,565 | ₩33,378 | ₩33,498 | +0.16% | 4.1천 |
|---|
| 2026.08.07 | ₩33,378 | ₩33,378 | ₩33,378 | ₩33,378 | 0.00% | 700 |
|---|
| 2026.08.06 | ₩33,458 | ₩33,605 | ₩33,378 | ₩33,471 | +0.04% | 1.7천 |
|---|
| 2026.08.05 | ₩33,338 | ₩33,485 | ₩33,324 | ₩33,485 | +0.44% | 1.4천 |
|---|
| 2026.08.04 | ₩33,071 | ₩33,244 | ₩33,071 | ₩33,244 | +0.52% | 1.8천 |
|---|
| 2026.08.03 | ₩33,378 | ₩33,498 | ₩33,378 | ₩33,458 | +0.24% | 2.7천 |
|---|
| 2026.07.31 | ₩32,951 | ₩33,458 | ₩32,924 | ₩33,378 | +1.30% | 9.8천 |
|---|
| 2026.07.30 | ₩32,817 | ₩32,897 | ₩32,817 | ₩32,884 | +0.20% | 1.1천 |
|---|
| 2026.07.29 | ₩33,017 | ₩33,044 | ₩32,817 | ₩32,951 | -0.20% | 4.3천 |
|---|
| 2026.07.28 | ₩32,951 | ₩33,097 | ₩32,857 | ₩32,857 | -0.28% | 3.6천 |
|---|
| 2026.07.27 | ₩32,870 | ₩32,870 | ₩32,844 | ₩32,844 | -0.08% | 1.8천 |
|---|
| 2026.07.24 | ₩33,004 | ₩33,004 | ₩32,991 | ₩32,991 | -0.04% | 700 |
|---|
| 2026.07.23 | ₩32,910 | ₩32,977 | ₩32,844 | ₩32,977 | +0.20% | 1.7천 |
|---|
| 2026.07.22 | ₩33,044 | ₩33,044 | ₩32,991 | ₩32,991 | -0.16% | 400 |
|---|
| 2026.07.21 | ₩33,084 | ₩33,084 | ₩33,084 | ₩33,084 | 0.00% | 700 |
|---|
| 2026.07.20 | ₩32,870 | ₩33,111 | ₩32,870 | ₩33,111 | +0.73% | 400 |
|---|
| 2026.07.17 | ₩33,044 | ₩33,044 | ₩32,870 | ₩32,870 | -0.53% | 3.4천 |
|---|
| 2026.07.16 | ₩33,044 | ₩33,271 | ₩32,884 | ₩32,951 | -0.28% | 5.8천 |
|---|
| 2026.07.15 | ₩32,884 | ₩33,164 | ₩32,884 | ₩33,124 | +0.73% | 1.7천 |
|---|
| 2026.07.14 | ₩33,591 | ₩33,591 | ₩33,311 | ₩33,364 | -0.68% | 5.8천 |
|---|
| 2026.07.13 | ₩33,351 | ₩33,364 | ₩33,338 | ₩33,351 | 0.00% | 1.6천 |
|---|
| 2026.07.10 | ₩33,378 | ₩33,445 | ₩33,378 | ₩33,378 | 0.00% | 3.2천 |
|---|
| 2026.07.09 | ₩33,378 | ₩33,591 | ₩33,378 | ₩33,591 | +0.64% | 1.5천 |
|---|
| 2026.07.08 | ₩33,591 | ₩33,591 | ₩33,591 | ₩33,591 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩33,351 | ₩33,618 | ₩33,351 | ₩33,618 | +0.80% | 3.5천 |
|---|
| 2026.07.06 | ₩33,605 | ₩33,605 | ₩33,458 | ₩33,458 | -0.44% | 3.6천 |
|---|
| 2026.07.02 | ₩33,471 | ₩33,471 | ₩33,471 | ₩33,471 | 0.00% | 1.5천 |
|---|
| 2026.07.01 | ₩33,311 | ₩33,605 | ₩33,311 | ₩33,311 | 0.00% | 6.8천 |
|---|
| 2026.06.30 | ₩33,445 | ₩33,578 | ₩33,445 | ₩33,511 | +0.20% | 4천 |
|---|
| 2026.06.29 | ₩33,244 | ₩33,431 | ₩33,244 | ₩33,431 | +0.56% | 2.7천 |
|---|
| 2026.06.26 | ₩33,244 | ₩33,244 | ₩33,244 | ₩33,244 | 0.00% | 500 |
|---|
| 2026.06.25 | ₩33,164 | ₩33,311 | ₩33,164 | ₩33,311 | +0.44% | 1.5천 |
|---|
| 2026.06.24 | ₩33,378 | ₩33,378 | ₩33,378 | ₩33,378 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩33,378 | ₩33,378 | ₩33,378 | ₩33,378 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩33,618 | ₩33,618 | ₩33,218 | ₩33,218 | -1.19% | 1.5천 |
|---|
| 2026.06.18 | ₩33,445 | ₩33,618 | ₩33,445 | ₩33,511 | +0.20% | 3.1천 |
|---|
| 2026.06.17 | ₩33,191 | ₩33,551 | ₩33,191 | ₩33,458 | +0.80% | 1.3천 |
|---|
| 2026.06.16 | ₩33,378 | ₩33,578 | ₩33,364 | ₩33,485 | +0.32% | 2.7천 |
|---|
| 2026.06.15 | ₩33,391 | ₩33,391 | ₩33,391 | ₩33,391 | 0.00% | 300 |
|---|
| 2026.06.12 | ₩33,311 | ₩33,338 | ₩33,311 | ₩33,338 | +0.08% | 400 |
|---|
| 2026.06.11 | ₩33,391 | ₩33,391 | ₩33,151 | ₩33,151 | -0.72% | 1.6천 |
|---|
| 2026.06.10 | ₩33,605 | ₩33,618 | ₩33,605 | ₩33,618 | +0.04% | 4.2천 |
|---|
| 2026.06.09 | ₩33,445 | ₩33,485 | ₩33,191 | ₩33,485 | +0.12% | 9.4천 |
|---|
| 2026.06.08 | ₩33,204 | ₩33,605 | ₩33,191 | ₩33,191 | -0.04% | 1.2천 |
|---|
| 2026.06.05 | ₩33,378 | ₩33,378 | ₩33,218 | ₩33,311 | -0.20% | 7.1천 |
|---|
| 2026.06.04 | ₩33,151 | ₩33,605 | ₩33,151 | ₩33,511 | +1.09% | 1.3천 |
|---|
| 2026.06.03 | ₩33,311 | ₩33,311 | ₩33,311 | ₩33,311 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩33,311 | ₩33,311 | ₩33,311 | ₩33,311 | 0.00% | 700 |
|---|
| 2026.06.01 | ₩33,258 | ₩33,418 | ₩33,258 | ₩33,418 | +0.48% | 9.5천 |
|---|
| 2026.05.29 | ₩33,271 | ₩33,418 | ₩33,231 | ₩33,418 | +0.44% | 2.4천 |
|---|
| 2026.05.28 | ₩33,111 | ₩33,418 | ₩33,084 | ₩33,418 | +0.93% | 1.2만 |
|---|
| 2026.05.27 | ₩33,244 | ₩33,258 | ₩33,084 | ₩33,084 | -0.48% | 3.8천 |
|---|
| 2026.05.26 | ₩33,258 | ₩33,284 | ₩33,244 | ₩33,284 | +0.08% | 2.3천 |
|---|
| 2026.05.22 | ₩33,111 | ₩33,311 | ₩33,111 | ₩33,311 | +0.60% | 1.7천 |
|---|
| 2026.05.21 | ₩32,991 | ₩33,177 | ₩32,991 | ₩33,084 | +0.28% | 1.9천 |
|---|
| 2026.05.20 | ₩32,897 | ₩33,271 | ₩32,857 | ₩33,271 | +1.14% | 1만 |
|---|
| 2026.05.19 | ₩32,977 | ₩33,164 | ₩32,897 | ₩33,044 | +0.20% | 6천 |
|---|
| 2026.05.18 | ₩33,111 | ₩33,244 | ₩33,017 | ₩33,031 | -0.24% | 1.7천 |
|---|
| 2026.05.15 | ₩32,977 | ₩33,111 | ₩32,977 | ₩33,111 | +0.40% | 2.4천 |
|---|
| 2026.05.14 | ₩33,111 | ₩33,191 | ₩32,991 | ₩33,177 | +0.20% | 5.1천 |
|---|
| 2026.05.13 | ₩33,271 | ₩33,351 | ₩33,111 | ₩33,111 | -0.48% | 7.3천 |
|---|
| 2026.05.12 | ₩33,057 | ₩33,351 | ₩32,991 | ₩33,311 | +0.77% | 3.7천 |
|---|
| 2026.05.11 | ₩32,977 | ₩33,378 | ₩32,977 | ₩33,164 | +0.57% | 5.5천 |
|---|
| 2026.05.08 | ₩33,084 | ₩33,204 | ₩33,057 | ₩33,057 | -0.08% | 3.7천 |
|---|
| 2026.05.07 | ₩33,044 | ₩33,124 | ₩33,044 | ₩33,124 | +0.24% | 1.2천 |
|---|
| 2026.05.06 | ₩32,977 | ₩33,177 | ₩32,951 | ₩33,004 | +0.08% | 2.3천 |
|---|
| 2026.05.05 | ₩33,111 | ₩33,191 | ₩33,004 | ₩33,191 | +0.24% | 700 |
|---|
| 2026.05.04 | ₩33,191 | ₩33,191 | ₩33,191 | ₩33,191 | 0.00% | 400 |
|---|
| 2026.05.01 | ₩33,244 | ₩33,244 | ₩33,111 | ₩33,111 | -0.40% | 2.3천 |
|---|
| 2026.04.30 | ₩33,137 | ₩33,137 | ₩33,111 | ₩33,111 | -0.08% | 2천 |
|---|
| 2026.04.29 | ₩33,191 | ₩33,191 | ₩33,191 | ₩33,191 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩33,044 | ₩33,164 | ₩33,044 | ₩33,164 | +0.36% | 500 |
|---|
| 2026.04.27 | ₩33,364 | ₩33,364 | ₩32,910 | ₩33,057 | -0.92% | 8.9천 |
|---|
| 2026.04.24 | ₩33,311 | ₩33,311 | ₩33,311 | ₩33,311 | 0.00% | 1천 |
|---|
| 2026.04.23 | ₩33,044 | ₩33,218 | ₩32,844 | ₩33,218 | +0.53% | 4천 |
|---|
| 2026.04.22 | ₩33,071 | ₩33,071 | ₩33,004 | ₩33,004 | -0.20% | 1.2천 |
|---|
| 2026.04.21 | ₩33,338 | ₩33,378 | ₩33,338 | ₩33,378 | +0.12% | 1.4천 |
|---|
| 2026.04.20 | ₩33,137 | ₩33,137 | ₩33,137 | ₩33,137 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩33,324 | ₩33,324 | ₩33,057 | ₩33,137 | -0.56% | 4.7천 |
|---|
| 2026.04.16 | ₩33,177 | ₩33,177 | ₩33,044 | ₩33,044 | -0.40% | 3.8천 |
|---|
| 2026.04.15 | ₩33,231 | ₩33,244 | ₩33,124 | ₩33,124 | -0.32% | 5.5천 |
|---|
| 2026.04.14 | ₩33,378 | ₩33,498 | ₩33,378 | ₩33,498 | +0.36% | 3.9천 |
|---|
| 2026.04.13 | ₩33,177 | ₩33,391 | ₩33,177 | ₩33,378 | +0.60% | 3천 |
|---|
| 2026.04.10 | ₩33,445 | ₩33,445 | ₩33,191 | ₩33,404 | -0.12% | 1.4천 |
|---|
| 2026.04.09 | ₩33,204 | ₩33,404 | ₩33,204 | ₩33,404 | +0.60% | 5.8천 |
|---|
| 2026.04.08 | ₩33,551 | ₩33,578 | ₩33,351 | ₩33,578 | +0.08% | 2천 |
|---|
| 2026.04.07 | ₩33,311 | ₩33,445 | ₩33,298 | ₩33,298 | -0.04% | 3.3천 |
|---|
| 2026.04.06 | ₩33,311 | ₩33,324 | ₩33,111 | ₩33,311 | 0.00% | 2.4천 |
|---|
| 2026.04.02 | ₩33,298 | ₩33,511 | ₩33,084 | ₩33,124 | -0.52% | 1.9천 |
|---|
| 2026.04.01 | ₩33,097 | ₩33,511 | ₩33,097 | ₩33,324 | +0.69% | 1천 |
|---|
| 2026.03.31 | ₩33,244 | ₩33,351 | ₩32,523 | ₩33,084 | -0.48% | 7.9천 |
|---|
| 2026.03.30 | ₩33,311 | ₩33,418 | ₩33,124 | ₩33,244 | -0.20% | 8천 |
|---|
| 2026.03.27 | ₩33,391 | ₩33,391 | ₩33,391 | ₩33,391 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩33,511 | ₩33,511 | ₩33,311 | ₩33,364 | -0.44% | 1.5천 |
|---|
| 2026.03.25 | ₩33,391 | ₩33,618 | ₩33,378 | ₩33,618 | +0.68% | 2.5천 |
|---|
| 2026.03.24 | ₩33,471 | ₩33,631 | ₩33,418 | ₩33,578 | +0.32% | 4.6천 |
|---|
| 2026.03.23 | ₩33,605 | ₩33,752 | ₩33,605 | ₩33,618 | +0.04% | 2.3천 |
|---|
| 2026.03.20 | ₩33,471 | ₩33,471 | ₩33,471 | ₩33,471 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩33,618 | ₩33,618 | ₩33,618 | ₩33,618 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩33,845 | ₩33,845 | ₩33,458 | ₩33,618 | -0.67% | 3.5천 |
|---|
| 2026.03.17 | ₩33,778 | ₩33,778 | ₩33,778 | ₩33,778 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩33,712 | ₩33,778 | ₩33,565 | ₩33,605 | -0.32% | 4.4천 |
|---|
| 2026.03.13 | ₩33,792 | ₩33,845 | ₩33,565 | ₩33,845 | +0.16% | 2.5천 |
|---|
| 2026.03.12 | ₩33,778 | ₩33,778 | ₩33,778 | ₩33,778 | 0.00% | 700 |
|---|
| 2026.03.11 | ₩33,925 | ₩33,979 | ₩33,778 | ₩33,805 | -0.35% | 700 |
|---|
| 2026.03.10 | ₩33,778 | ₩33,845 | ₩33,778 | ₩33,778 | 0.00% | 2.9천 |
|---|
| 2026.03.09 | ₩33,778 | ₩33,778 | ₩33,778 | ₩33,778 | 0.00% | 200 |
|---|
| 2026.03.06 | ₩33,712 | ₩33,818 | ₩33,698 | ₩33,752 | +0.12% | 2천 |
|---|
| 2026.03.05 | ₩33,712 | ₩33,738 | ₩33,645 | ₩33,738 | +0.08% | 1.6천 |
|---|
| 2026.03.04 | ₩33,712 | ₩33,712 | ₩33,712 | ₩33,712 | 0.00% | 400 |
|---|
| 2026.03.03 | ₩33,485 | ₩33,725 | ₩33,485 | ₩33,565 | +0.24% | 1.1만 |
|---|
| 2026.03.02 | ₩33,485 | ₩33,738 | ₩33,485 | ₩33,485 | 0.00% | 5.7천 |
|---|
| 2026.02.27 | ₩33,912 | ₩33,912 | ₩33,351 | ₩33,458 | -1.34% | 1.5만 |
|---|
| 2026.02.26 | ₩33,925 | ₩33,952 | ₩33,885 | ₩33,885 | -0.12% | 4.6천 |
|---|
| 2026.02.25 | ₩33,912 | ₩34,032 | ₩33,912 | ₩34,019 | +0.31% | 6천 |
|---|
| 2026.02.24 | ₩33,912 | ₩34,032 | ₩33,912 | ₩34,019 | +0.31% | 1.1천 |
|---|
| 2026.02.23 | ₩33,992 | ₩34,045 | ₩33,938 | ₩33,979 | -0.04% | 4.6천 |
|---|
| 2026.02.20 | ₩34,179 | ₩34,179 | ₩33,778 | ₩33,778 | -1.17% | 1.1천 |
|---|
| 2026.02.19 | ₩34,059 | ₩34,179 | ₩34,059 | ₩34,179 | +0.35% | 2.3천 |
|---|
| 2026.02.18 | ₩33,952 | ₩34,192 | ₩33,832 | ₩34,179 | +0.67% | 1.2만 |
|---|
| 2026.02.17 | ₩33,832 | ₩33,952 | ₩33,712 | ₩33,712 | -0.36% | 1.8천 |
|---|
| 2026.02.13 | ₩33,725 | ₩33,738 | ₩33,618 | ₩33,725 | 0.00% | 3.6천 |
|---|
| 2026.02.12 | ₩33,738 | ₩33,778 | ₩33,725 | ₩33,765 | +0.08% | 2.2천 |
|---|
| 2026.02.11 | ₩33,712 | ₩33,778 | ₩33,685 | ₩33,685 | -0.08% | 2.2천 |
|---|
| 2026.02.10 | ₩33,792 | ₩33,832 | ₩33,658 | ₩33,778 | -0.04% | 6.8천 |
|---|
| 2026.02.09 | ₩33,591 | ₩33,778 | ₩33,551 | ₩33,765 | +0.52% | 5.1천 |
|---|
| 2026.02.06 | ₩33,538 | ₩33,645 | ₩33,538 | ₩33,631 | +0.28% | 4천 |
|---|
| 2026.02.05 | ₩33,565 | ₩33,565 | ₩33,565 | ₩33,565 | 0.00% | 700 |
|---|
| 2026.02.04 | ₩33,645 | ₩33,752 | ₩33,645 | ₩33,712 | +0.20% | 1.1만 |
|---|
| 2026.02.03 | ₩33,671 | ₩33,671 | ₩33,671 | ₩33,671 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩33,712 | ₩33,845 | ₩33,671 | ₩33,671 | -0.12% | 2.8천 |
|---|
| 2026.01.30 | ₩33,912 | ₩33,912 | ₩33,458 | ₩33,578 | -0.98% | 1.1만 |
|---|
| 2026.01.29 | ₩33,912 | ₩33,979 | ₩33,752 | ₩33,752 | -0.47% | 1.1천 |
|---|
| 2026.01.28 | ₩33,792 | ₩34,032 | ₩33,792 | ₩33,912 | +0.36% | 1.5천 |
|---|
| 2026.01.27 | ₩33,752 | ₩33,778 | ₩33,752 | ₩33,765 | +0.04% | 1천 |
|---|
| 2026.01.26 | ₩33,725 | ₩33,792 | ₩33,725 | ₩33,752 | +0.08% | 1.6천 |
|---|
| 2026.01.23 | ₩33,725 | ₩33,725 | ₩33,725 | ₩33,725 | 0.00% | 1.5천 |
|---|
| 2026.01.22 | ₩33,898 | ₩33,898 | ₩33,898 | ₩33,898 | 0.00% | 300 |
|---|
| 2026.01.21 | ₩33,938 | ₩34,045 | ₩33,938 | ₩34,045 | +0.31% | 2.3천 |
|---|
| 2026.01.20 | ₩33,511 | ₩33,938 | ₩33,511 | ₩33,938 | +1.27% | 6.9천 |
|---|
| 2026.01.16 | ₩33,752 | ₩33,752 | ₩33,578 | ₩33,591 | -0.47% | 2.2천 |
|---|
| 2026.01.15 | ₩33,645 | ₩33,671 | ₩33,578 | ₩33,618 | -0.08% | 2.2천 |
|---|
| 2026.01.14 | ₩34,152 | ₩34,152 | ₩34,045 | ₩34,045 | -0.31% | 300 |
|---|
| 2026.01.13 | ₩34,206 | ₩34,206 | ₩33,898 | ₩34,045 | -0.47% | 1.8천 |
|---|
| 2026.01.12 | ₩33,872 | ₩34,206 | ₩33,845 | ₩34,005 | +0.39% | 2.8천 |
|---|
| 2026.01.09 | ₩34,005 | ₩34,005 | ₩34,005 | ₩34,005 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩34,005 | ₩34,005 | ₩34,005 | ₩34,005 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩34,005 | ₩34,005 | ₩34,005 | ₩34,005 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩33,885 | ₩34,005 | ₩33,885 | ₩34,005 | +0.35% | 700 |
|---|
| 2026.01.05 | ₩33,818 | ₩34,165 | ₩33,818 | ₩33,885 | +0.20% | 3천 |
|---|
| 2026.01.02 | ₩34,152 | ₩34,152 | ₩34,139 | ₩34,139 | -0.04% | 300 |
|---|
| 2025.12.31 | ₩33,952 | ₩34,139 | ₩33,952 | ₩34,032 | +0.24% | 1.5천 |
|---|
| 2025.12.30 | ₩34,019 | ₩34,179 | ₩33,952 | ₩33,952 | -0.20% | 1천 |
|---|
| 2025.12.29 | ₩33,885 | ₩33,885 | ₩33,738 | ₩33,858 | -0.08% | 1.7천 |
|---|
| 2025.12.26 | ₩33,792 | ₩33,845 | ₩33,792 | ₩33,805 | +0.04% | 2.5천 |
|---|
| 2025.12.24 | ₩33,778 | ₩33,778 | ₩33,752 | ₩33,752 | -0.08% | 1.6천 |
|---|
| 2025.12.23 | ₩33,765 | ₩33,885 | ₩33,671 | ₩33,885 | +0.36% | 5.9천 |
|---|
| 2025.12.22 | ₩33,845 | ₩33,845 | ₩33,845 | ₩33,845 | 0.00% | 1천 |
|---|
| 2025.12.19 | ₩34,032 | ₩34,032 | ₩33,965 | ₩33,965 | -0.20% | 700 |
|---|
| 2025.12.18 | ₩33,898 | ₩33,965 | ₩33,898 | ₩33,965 | +0.20% | 500 |
|---|
| 2025.12.17 | ₩33,938 | ₩33,938 | ₩33,738 | ₩33,872 | -0.20% | 1.8천 |
|---|
| 2025.12.16 | ₩33,698 | ₩33,925 | ₩33,698 | ₩33,725 | +0.08% | 2.9천 |
|---|
| 2025.12.15 | ₩33,845 | ₩34,059 | ₩33,725 | ₩33,725 | -0.36% | 2.8천 |
|---|
| 2025.12.12 | ₩33,698 | ₩33,912 | ₩33,698 | ₩33,858 | +0.48% | 1.4천 |
|---|
| 2025.12.11 | ₩33,992 | ₩34,032 | ₩33,912 | ₩33,912 | -0.24% | 1천 |
|---|
| 2025.12.10 | ₩33,938 | ₩34,125 | ₩33,658 | ₩34,125 | +0.55% | 1천 |
|---|
| 2025.12.09 | ₩34,072 | ₩34,072 | ₩34,072 | ₩34,072 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩34,072 | ₩34,072 | ₩34,072 | ₩34,072 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩33,818 | ₩34,072 | ₩33,778 | ₩34,072 | +0.75% | 500 |
|---|
| 2025.12.04 | ₩33,778 | ₩33,778 | ₩33,778 | ₩33,778 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩33,671 | ₩33,778 | ₩33,645 | ₩33,778 | +0.32% | 2.1천 |
|---|
| 2025.12.02 | ₩33,898 | ₩34,179 | ₩33,898 | ₩34,019 | +0.35% | 1.6천 |
|---|
| 2025.12.01 | ₩33,778 | ₩33,778 | ₩33,778 | ₩33,778 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩33,778 | ₩33,778 | ₩33,778 | ₩33,778 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩33,778 | ₩33,778 | ₩33,778 | ₩33,778 | 0.00% | 1천 |
|---|
| 2025.11.25 | ₩33,645 | ₩33,645 | ₩33,645 | ₩33,645 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩33,658 | ₩33,658 | ₩33,658 | ₩33,658 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩33,685 | ₩33,685 | ₩33,685 | ₩33,685 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩33,631 | ₩33,965 | ₩33,618 | ₩33,965 | +0.99% | 2.1천 |
|---|
| 2025.11.19 | ₩33,671 | ₩33,938 | ₩33,671 | ₩33,832 | +0.48% | 800 |
|---|
| 2025.11.18 | ₩34,019 | ₩34,019 | ₩34,019 | ₩34,019 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩34,019 | ₩34,019 | ₩34,019 | ₩34,019 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩33,645 | ₩34,019 | ₩33,645 | ₩34,019 | +1.11% | 200 |
|---|
| 2025.11.13 | ₩34,179 | ₩34,179 | ₩34,179 | ₩34,179 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩33,618 | ₩34,179 | ₩33,538 | ₩34,179 | +1.67% | 2.4천 |
|---|
| 2025.11.11 | ₩33,792 | ₩33,792 | ₩33,792 | ₩33,792 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩33,618 | ₩33,618 | ₩33,618 | ₩33,618 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩33,605 | ₩33,618 | ₩33,565 | ₩33,618 | +0.04% | 900 |
|---|
| 2025.11.06 | ₩33,992 | ₩34,005 | ₩33,738 | ₩33,738 | -0.75% | 1.6천 |
|---|
| 2025.11.05 | ₩34,326 | ₩34,326 | ₩34,045 | ₩34,045 | -0.82% | 1.2천 |
|---|
| 2025.11.04 | ₩33,511 | ₩33,658 | ₩33,511 | ₩33,645 | +0.40% | 3.6천 |
|---|
| 2025.11.03 | ₩33,845 | ₩33,845 | ₩33,538 | ₩33,538 | -0.91% | 3.8천 |
|---|
| 2025.10.31 | ₩33,885 | ₩33,885 | ₩33,565 | ₩33,845 | -0.12% | 3.3천 |
|---|
| 2025.10.30 | ₩33,605 | ₩33,712 | ₩33,605 | ₩33,712 | +0.32% | 500 |
|---|
| 2025.10.29 | ₩34,179 | ₩34,179 | ₩33,778 | ₩33,778 | -1.17% | 600 |
|---|
| 2025.10.28 | ₩33,872 | ₩34,005 | ₩33,712 | ₩34,005 | +0.39% | 2.2천 |
|---|
| 2025.10.27 | ₩33,818 | ₩33,952 | ₩33,818 | ₩33,912 | +0.28% | 1.8천 |
|---|
| 2025.10.24 | ₩33,712 | ₩34,286 | ₩33,712 | ₩34,286 | +1.70% | 5천 |
|---|
| 2025.10.23 | ₩33,645 | ₩33,658 | ₩33,551 | ₩33,658 | +0.04% | 800 |
|---|
| 2025.10.22 | ₩33,525 | ₩33,671 | ₩33,525 | ₩33,671 | +0.44% | 1.7천 |
|---|
| 2025.10.21 | ₩33,685 | ₩33,845 | ₩33,511 | ₩33,738 | +0.16% | 5.1천 |
|---|
| 2025.10.20 | ₩33,685 | ₩33,685 | ₩33,685 | ₩33,685 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩33,685 | ₩33,685 | ₩33,685 | ₩33,685 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩33,645 | ₩33,685 | ₩33,645 | ₩33,685 | +0.12% | 600 |
|---|
| 2025.10.15 | ₩33,565 | ₩33,712 | ₩33,565 | ₩33,712 | +0.44% | 2.1천 |
|---|
| 2025.10.14 | ₩33,885 | ₩34,312 | ₩33,738 | ₩34,312 | +1.26% | 2.2천 |
|---|
| 2025.10.13 | ₩33,979 | ₩33,979 | ₩33,979 | ₩33,979 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩33,979 | ₩33,992 | ₩33,979 | ₩33,979 | 0.00% | 400 |
|---|