시장 데이터를 불러오는 중
전체 종목
Horizon Technology Finance Corporation 6.25% Notes due 2027 과거 주가
Horizon Technology Finance Corporation 6.25% Notes due 2027 · HTFC · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Horizon Technology Finance Corporation 6.25% Notes due 2027 · HTFC · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩33,219 | ₩33,501 | ₩33,206 | ₩33,501 | +0.85% | 1.2만 |
| 2026.09.28–2026.10.02 | ₩33,246 | ₩33,635 | ₩33,139 | ₩33,192 | -0.16% | 2.2만 |
| 2026.09.21–2026.09.25 | ₩33,393 | ₩33,688 | ₩33,246 | ₩33,380 | -0.04% | 5.8만 |
| 2026.09.14–2026.09.18 | ₩33,581 | ₩33,889 | ₩33,246 | ₩33,434 | -0.44% | 3.2만 |
| 2026.09.08–2026.09.11 | ₩33,527 | ₩33,758 | ₩33,501 | ₩33,742 | +0.64% | 6.1천 |
| 2026.08.31–2026.09.04 | ₩33,460 | ₩33,621 | ₩33,460 | ₩33,474 | +0.04% | 3.2만 |
| 2026.08.24–2026.08.28 | ₩33,454 | ₩33,501 | ₩33,366 | ₩33,487 | +0.10% | 1.3만 |
| 2026.08.17–2026.08.21 | ₩33,447 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,487 |
| ₩33,366 |
| ₩33,460 |
| +0.04% |
| 1.4만 |
| 2026.08.10–2026.08.14 | ₩33,407 | ₩33,474 | ₩33,380 | ₩33,434 | +0.08% | 3만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,273 | ₩33,407 | ₩33,259 | ₩33,366 | +0.28% | 3.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,259 | ₩33,366 | ₩33,125 | ₩33,232 | -0.08% | 8.7천 |
|---|
| 2026.07.20–2026.07.24 | ₩33,407 | ₩33,460 | ₩33,232 | ₩33,299 | -0.32% | 7.6천 |
|---|
| 2026.07.13–2026.07.17 | ₩33,299 | ₩33,554 | ₩33,299 | ₩33,380 | +0.24% | 1.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,165 | ₩33,403 | ₩33,165 | ₩33,299 | +0.40% | 7.6천 |
|---|
| 2026.06.29–2026.07.02 | ₩33,393 | ₩33,393 | ₩33,139 | ₩33,199 | -0.58% | 7천 |
|---|
| 2026.06.22–2026.06.26 | ₩33,328 | ₩33,393 | ₩33,058 | ₩33,152 | -0.53% | 1.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,232 | ₩33,393 | ₩33,206 | ₩33,313 | +0.24% | 5.4천 |
|---|
| 2026.06.08–2026.06.12 | ₩33,527 | ₩33,529 | ₩33,286 | ₩33,529 | +0.00% | 1.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,299 | ₩33,447 | ₩33,273 | ₩33,393 | +0.28% | 6천 |
|---|
| 2026.05.26–2026.05.29 | ₩33,353 | ₩33,501 | ₩33,165 | ₩33,259 | -0.28% | 1.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,501 | ₩33,608 | ₩33,313 | ₩33,554 | +0.16% | 1.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,554 | ₩33,581 | ₩33,125 | ₩33,447 | -0.32% | 1.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,031 | ₩33,380 | ₩33,031 | ₩33,380 | +1.05% | 1.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩32,991 | ₩33,259 | ₩32,978 | ₩33,045 | +0.16% | 1.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,871 | ₩33,085 | ₩32,871 | ₩33,072 | +0.61% | 1.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,112 | ₩33,165 | ₩32,830 | ₩32,871 | -0.73% | 2.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,958 | ₩33,259 | ₩32,857 | ₩33,112 | +0.47% | 1.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,817 | ₩33,232 | ₩32,737 | ₩33,065 | +0.76% | 3.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,804 | ₩33,085 | ₩32,696 | ₩32,817 | +0.04% | 3.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,924 | ₩33,447 | ₩32,777 | ₩33,447 | +1.59% | 1.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,192 | ₩33,593 | ₩33,072 | ₩33,407 | +0.65% | 8.6천 |
|---|
| 2026.03.02–2026.03.06 | ₩33,702 | ₩33,822 | ₩32,911 | ₩33,286 | -1.23% | 2.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,581 | ₩33,635 | ₩33,326 | ₩33,635 | +0.16% | 7.5천 |
|---|
| 2026.02.17–2026.02.20 | ₩33,447 | ₩33,608 | ₩33,420 | ₩33,581 | +0.40% | 1.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,366 | ₩33,567 | ₩33,340 | ₩33,460 | +0.28% | 2.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,413 | ₩33,487 | ₩33,353 | ₩33,434 | +0.06% | 1.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,434 | ₩33,487 | ₩33,336 | ₩33,420 | -0.04% | 1.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,393 | ₩33,521 | ₩33,286 | ₩33,434 | +0.12% | 1.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,366 | ₩33,393 | ₩33,273 | ₩33,393 | +0.08% | 1.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,340 | ₩33,380 | ₩33,273 | ₩33,380 | +0.12% | 2.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,098 | ₩33,353 | ₩33,098 | ₩33,326 | +0.69% | 2만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,286 | ₩33,324 | ₩33,125 | ₩33,232 | -0.16% | 1.8천 |
|---|
| 2025.12.15–2025.12.19 | ₩33,326 | ₩33,353 | ₩33,098 | ₩33,219 | -0.32% | 4.6천 |
|---|
| 2025.12.08–2025.12.12 | ₩33,501 | ₩33,635 | ₩33,407 | ₩33,585 | +0.25% | 5.4천 |
|---|
| 2025.12.01–2025.12.05 | ₩33,179 | ₩33,420 | ₩33,179 | ₩33,259 | +0.24% | 5.9천 |
|---|
| 2025.11.24–2025.11.28 | ₩33,165 | ₩33,407 | ₩33,152 | ₩33,366 | +0.61% | 7천 |
|---|
| 2025.11.17–2025.11.21 | ₩33,434 | ₩33,447 | ₩33,125 | ₩33,326 | -0.32% | 7천 |
|---|
| 2025.11.10–2025.11.14 | ₩33,139 | ₩33,434 | ₩33,139 | ₩33,434 | +0.89% | 2.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩33,366 | ₩33,366 | ₩33,125 | ₩33,152 | -0.64% | 5.8천 |
|---|
| 2025.10.27–2025.10.31 | ₩33,164 | ₩33,366 | ₩33,072 | ₩33,366 | +0.61% | 1.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,231 | ₩33,231 | ₩33,072 | ₩33,165 | -0.20% | 7.4천 |
|---|
| 2025.10.13–2025.10.17 | ₩33,192 | ₩33,232 | ₩33,018 | ₩33,153 | -0.12% | 1.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩32,978 | ₩33,176 | ₩32,978 | ₩33,176 | +0.60% | 400 |
|---|