시장 데이터를 불러오는 중
전체 종목
Hercules Capital, Inc. Common Stock 과거 주가
Hercules Capital, Inc. Common Stock · HTGC · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hercules Capital, Inc. Common Stock · HTGC · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,125 | ₩22,326 | ₩22,125 | ₩22,138 | +0.06% | 81.8만 |
| 2026.10.08 | ₩21,897 | ₩22,219 | ₩21,830 | ₩22,192 | +1.35% | 122.6만 |
| 2026.10.07 | ₩22,125 | ₩22,125 | ₩21,830 | ₩21,937 | -0.85% | 115.8만 |
| 2026.10.06 | ₩22,393 | ₩22,460 | ₩22,205 | ₩22,219 | -0.78% | 97.2만 |
| 2026.10.05 | ₩22,473 | ₩22,809 | ₩22,326 | ₩22,380 | -0.42% | 117.7만 |
| 2026.10.02 | ₩22,768 | ₩22,903 | ₩22,393 | ₩22,447 | -1.41% | 123만 |
| 2026.10.01 | ₩22,380 | ₩22,755 | ₩22,272 | ₩22,715 | +1.50% | 175만 |
| 2026.09.30 | ₩22,862 | ₩22,862 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,541 |
| -1.41% |
| 150.4만 |
| 2026.09.29 | ₩22,742 | ₩23,023 | ₩22,675 | ₩22,755 | +0.06% | 120.1만 |
|---|
| 2026.09.28 | ₩22,608 | ₩22,903 | ₩22,473 | ₩22,675 | +0.30% | 84.9만 |
|---|
| 2026.09.25 | ₩22,608 | ₩22,755 | ₩22,420 | ₩22,755 | +0.65% | 107.7만 |
|---|
| 2026.09.24 | ₩23,063 | ₩23,063 | ₩22,447 | ₩22,527 | -2.33% | 115.8만 |
|---|
| 2026.09.23 | ₩23,063 | ₩23,198 | ₩22,755 | ₩22,755 | -1.34% | 112.2만 |
|---|
| 2026.09.22 | ₩23,385 | ₩23,466 | ₩23,090 | ₩23,090 | -1.26% | 91.2만 |
|---|
| 2026.09.21 | ₩23,452 | ₩23,533 | ₩23,291 | ₩23,291 | -0.69% | 107.9만 |
|---|
| 2026.09.18 | ₩23,801 | ₩23,868 | ₩23,144 | ₩23,238 | -2.37% | 209만 |
|---|
| 2026.09.17 | ₩23,734 | ₩24,002 | ₩23,707 | ₩23,814 | +0.34% | 152.8만 |
|---|
| 2026.09.16 | ₩23,667 | ₩23,828 | ₩23,385 | ₩23,560 | -0.45% | 98.6만 |
|---|
| 2026.09.15 | ₩23,466 | ₩23,761 | ₩23,466 | ₩23,653 | +0.80% | 127.1만 |
|---|
| 2026.09.14 | ₩23,399 | ₩23,680 | ₩23,372 | ₩23,573 | +0.74% | 100.3만 |
|---|
| 2026.09.11 | ₩23,466 | ₩23,707 | ₩23,265 | ₩23,345 | -0.51% | 86만 |
|---|
| 2026.09.10 | ₩23,613 | ₩23,774 | ₩23,305 | ₩23,318 | -1.25% | 121만 |
|---|
| 2026.09.09 | ₩23,801 | ₩23,868 | ₩23,399 | ₩23,613 | -0.79% | 156.2만 |
|---|
| 2026.09.08 | ₩23,694 | ₩23,855 | ₩23,600 | ₩23,761 | +0.28% | 220.2만 |
|---|
| 2026.09.04 | ₩23,627 | ₩23,868 | ₩23,600 | ₩23,640 | +0.06% | 74.3만 |
|---|
| 2026.09.03 | ₩23,868 | ₩24,042 | ₩23,452 | ₩23,761 | -0.45% | 121.8만 |
|---|
| 2026.09.02 | ₩23,734 | ₩23,855 | ₩23,653 | ₩23,747 | +0.06% | 122.2만 |
|---|
| 2026.09.01 | ₩23,935 | ₩24,042 | ₩23,640 | ₩23,694 | -1.01% | 151.7만 |
|---|
| 2026.08.31 | ₩23,385 | ₩23,922 | ₩23,372 | ₩23,653 | +1.15% | 119.4만 |
|---|
| 2026.08.28 | ₩23,479 | ₩23,707 | ₩23,399 | ₩23,439 | -0.17% | 139.1만 |
|---|
| 2026.08.27 | ₩23,653 | ₩23,788 | ₩23,479 | ₩23,493 | -0.68% | 354.6만 |
|---|
| 2026.08.26 | ₩23,546 | ₩23,761 | ₩23,479 | ₩23,653 | +0.46% | 137.9만 |
|---|
| 2026.08.25 | ₩23,439 | ₩23,653 | ₩23,358 | ₩23,586 | +0.63% | 150.2만 |
|---|
| 2026.08.24 | ₩23,010 | ₩23,519 | ₩22,956 | ₩23,466 | +1.98% | 183.8만 |
|---|
| 2026.08.21 | ₩22,983 | ₩23,023 | ₩22,768 | ₩22,970 | -0.06% | 191.3만 |
|---|
| 2026.08.20 | ₩22,688 | ₩22,943 | ₩22,621 | ₩22,836 | +0.65% | 167.9만 |
|---|
| 2026.08.19 | ₩22,393 | ₩22,701 | ₩22,393 | ₩22,661 | +1.20% | 135.7만 |
|---|
| 2026.08.18 | ₩22,192 | ₩22,339 | ₩22,138 | ₩22,326 | +0.60% | 163.6만 |
|---|
| 2026.08.17 | ₩22,447 | ₩22,500 | ₩22,152 | ₩22,178 | -1.19% | 189.5만 |
|---|
| 2026.08.14 | ₩22,661 | ₩22,728 | ₩22,339 | ₩22,393 | -1.18% | 139.2만 |
|---|
| 2026.08.13 | ₩22,433 | ₩22,768 | ₩22,380 | ₩22,701 | +1.20% | 192.7만 |
|---|
| 2026.08.12 | ₩22,339 | ₩22,406 | ₩22,165 | ₩22,259 | -0.36% | 162.2만 |
|---|
| 2026.08.11 | ₩22,339 | ₩22,581 | ₩22,192 | ₩22,353 | +0.06% | 184.1만 |
|---|
| 2026.08.10 | ₩23,144 | ₩23,238 | ₩22,836 | ₩23,023 | -0.52% | 222.4만 |
|---|
| 2026.08.07 | ₩22,795 | ₩23,265 | ₩22,795 | ₩23,131 | +1.47% | 169.5만 |
|---|
| 2026.08.06 | ₩22,514 | ₩23,037 | ₩22,514 | ₩22,862 | +1.55% | 168.5만 |
|---|
| 2026.08.05 | ₩22,661 | ₩22,688 | ₩22,232 | ₩22,380 | -1.24% | 175.3만 |
|---|
| 2026.08.04 | ₩22,567 | ₩22,782 | ₩22,460 | ₩22,634 | +0.30% | 151.7만 |
|---|
| 2026.08.03 | ₩22,259 | ₩22,675 | ₩22,152 | ₩22,541 | +1.27% | 197.1만 |
|---|
| 2026.07.31 | ₩21,991 | ₩22,246 | ₩21,749 | ₩22,018 | +0.12% | 231만 |
|---|
| 2026.07.30 | ₩21,548 | ₩21,548 | ₩21,012 | ₩21,374 | -0.81% | 204.2만 |
|---|
| 2026.07.29 | ₩21,709 | ₩21,830 | ₩21,361 | ₩21,414 | -1.36% | 149.7만 |
|---|
| 2026.07.28 | ₩21,280 | ₩21,790 | ₩21,267 | ₩21,776 | +2.33% | 135.4만 |
|---|
| 2026.07.27 | ₩21,186 | ₩21,361 | ₩21,173 | ₩21,173 | -0.06% | 128.4만 |
|---|
| 2026.07.24 | ₩21,025 | ₩21,159 | ₩20,945 | ₩21,092 | +0.32% | 102.4만 |
|---|
| 2026.07.23 | ₩21,186 | ₩21,334 | ₩20,918 | ₩20,972 | -1.01% | 105.1만 |
|---|
| 2026.07.22 | ₩21,709 | ₩21,749 | ₩21,334 | ₩21,361 | -1.61% | 148.1만 |
|---|
| 2026.07.21 | ₩21,548 | ₩21,977 | ₩21,521 | ₩21,629 | +0.37% | 183.6만 |
|---|
| 2026.07.20 | ₩21,790 | ₩21,803 | ₩21,267 | ₩21,535 | -1.17% | 132만 |
|---|
| 2026.07.17 | ₩21,951 | ₩22,058 | ₩21,562 | ₩21,682 | -1.22% | 124.1만 |
|---|
| 2026.07.16 | ₩21,816 | ₩21,991 | ₩21,548 | ₩21,951 | +0.61% | 150.5만 |
|---|
| 2026.07.15 | ₩21,669 | ₩21,763 | ₩21,535 | ₩21,602 | -0.31% | 187.6만 |
|---|
| 2026.07.14 | ₩21,401 | ₩21,588 | ₩21,361 | ₩21,508 | +0.50% | 94.5만 |
|---|
| 2026.07.13 | ₩21,656 | ₩21,736 | ₩21,320 | ₩21,347 | -1.42% | 136.9만 |
|---|
| 2026.07.10 | ₩21,267 | ₩21,548 | ₩21,200 | ₩21,468 | +0.95% | 117.1만 |
|---|
| 2026.07.09 | ₩21,307 | ₩21,495 | ₩20,905 | ₩21,039 | -1.26% | 274만 |
|---|
| 2026.07.08 | ₩21,334 | ₩21,387 | ₩21,186 | ₩21,307 | -0.13% | 89.8만 |
|---|
| 2026.07.07 | ₩21,588 | ₩21,883 | ₩21,414 | ₩21,441 | -0.68% | 133.3만 |
|---|
| 2026.07.06 | ₩21,521 | ₩21,749 | ₩21,401 | ₩21,521 | 0.00% | 171.5만 |
|---|
| 2026.07.02 | ₩21,441 | ₩21,669 | ₩21,347 | ₩21,401 | -0.19% | 96.6만 |
|---|
| 2026.07.01 | ₩21,307 | ₩21,454 | ₩21,213 | ₩21,347 | +0.19% | 122.2만 |
|---|
| 2026.06.30 | ₩21,293 | ₩21,428 | ₩21,146 | ₩21,146 | -0.69% | 119.3만 |
|---|
| 2026.06.29 | ₩20,918 | ₩21,334 | ₩20,891 | ₩21,293 | +1.79% | 137.5만 |
|---|
| 2026.06.26 | ₩20,315 | ₩20,958 | ₩20,288 | ₩20,891 | +2.84% | 121.1만 |
|---|
| 2026.06.25 | ₩20,355 | ₩20,569 | ₩20,234 | ₩20,435 | +0.40% | 144.6만 |
|---|
| 2026.06.24 | ₩20,422 | ₩20,677 | ₩20,207 | ₩20,315 | -0.53% | 115.9만 |
|---|
| 2026.06.23 | ₩20,315 | ₩20,569 | ₩20,261 | ₩20,355 | +0.20% | 128.7만 |
|---|
| 2026.06.22 | ₩20,703 | ₩20,985 | ₩20,395 | ₩20,422 | -1.36% | 150.8만 |
|---|
| 2026.06.18 | ₩20,703 | ₩20,931 | ₩20,663 | ₩20,771 | +0.32% | 155.5만 |
|---|
| 2026.06.17 | ₩21,012 | ₩21,092 | ₩20,610 | ₩20,663 | -1.66% | 115만 |
|---|
| 2026.06.16 | ₩20,918 | ₩21,092 | ₩20,878 | ₩20,985 | +0.32% | 110.7만 |
|---|
| 2026.06.15 | ₩20,931 | ₩21,133 | ₩20,717 | ₩20,771 | -0.77% | 164.2만 |
|---|
| 2026.06.12 | ₩20,905 | ₩21,025 | ₩20,757 | ₩20,784 | -0.58% | 96.2만 |
|---|
| 2026.06.11 | ₩20,878 | ₩20,985 | ₩20,636 | ₩20,797 | -0.39% | 134.5만 |
|---|
| 2026.06.10 | ₩20,650 | ₩20,998 | ₩20,650 | ₩20,784 | +0.65% | 102.2만 |
|---|
| 2026.06.09 | ₩20,516 | ₩20,771 | ₩20,516 | ₩20,717 | +0.98% | 111.9만 |
|---|
| 2026.06.08 | ₩20,476 | ₩20,623 | ₩20,207 | ₩20,422 | -0.26% | 128.3만 |
|---|
| 2026.06.05 | ₩20,838 | ₩20,878 | ₩20,368 | ₩20,489 | -1.67% | 119.7만 |
|---|
| 2026.06.04 | ₩20,462 | ₩20,891 | ₩20,408 | ₩20,878 | +2.03% | 127.4만 |
|---|
| 2026.06.03 | ₩20,650 | ₩20,744 | ₩20,207 | ₩20,408 | -1.17% | 201.3만 |
|---|
| 2026.06.02 | ₩20,824 | ₩21,079 | ₩20,784 | ₩20,811 | -0.06% | 178.2만 |
|---|
| 2026.06.01 | ₩20,771 | ₩21,119 | ₩20,730 | ₩21,039 | +1.29% | 172.1만 |
|---|
| 2026.05.29 | ₩20,636 | ₩21,025 | ₩20,623 | ₩20,717 | +0.39% | 163.7만 |
|---|
| 2026.05.28 | ₩20,784 | ₩20,972 | ₩20,623 | ₩20,677 | -0.52% | 196.2만 |
|---|
| 2026.05.27 | ₩20,945 | ₩21,186 | ₩20,797 | ₩20,824 | -0.58% | 159.8만 |
|---|
| 2026.05.26 | ₩20,610 | ₩21,092 | ₩20,569 | ₩21,066 | +2.21% | 150.5만 |
|---|
| 2026.05.22 | ₩20,878 | ₩21,092 | ₩20,556 | ₩20,569 | -1.48% | 151.6만 |
|---|
| 2026.05.21 | ₩20,998 | ₩21,240 | ₩20,730 | ₩20,744 | -1.21% | 248.9만 |
|---|
| 2026.05.20 | ₩20,543 | ₩21,052 | ₩20,382 | ₩20,972 | +2.09% | 194.1만 |
|---|
| 2026.05.19 | ₩20,636 | ₩20,811 | ₩20,529 | ₩20,529 | -0.52% | 222.4만 |
|---|
| 2026.05.18 | ₩20,744 | ₩20,824 | ₩20,462 | ₩20,650 | -0.45% | 164.6만 |
|---|
| 2026.05.15 | ₩20,784 | ₩20,998 | ₩20,596 | ₩20,824 | +0.19% | 162.9만 |
|---|
| 2026.05.14 | ₩20,784 | ₩21,106 | ₩20,703 | ₩20,784 | 0.00% | 167.8만 |
|---|
| 2026.05.13 | ₩21,293 | ₩21,495 | ₩21,200 | ₩21,267 | -0.13% | 212.3만 |
|---|
| 2026.05.12 | ₩21,575 | ₩21,736 | ₩21,213 | ₩21,428 | -0.68% | 240.2만 |
|---|
| 2026.05.11 | ₩21,615 | ₩21,749 | ₩21,401 | ₩21,521 | -0.43% | 212.2만 |
|---|
| 2026.05.08 | ₩22,031 | ₩22,031 | ₩21,615 | ₩21,656 | -1.70% | 163.4만 |
|---|
| 2026.05.07 | ₩21,910 | ₩22,286 | ₩21,749 | ₩21,991 | +0.37% | 233만 |
|---|
| 2026.05.06 | ₩22,728 | ₩22,862 | ₩21,830 | ₩22,044 | -3.01% | 283.4만 |
|---|
| 2026.05.05 | ₩22,031 | ₩22,219 | ₩21,816 | ₩22,219 | +0.85% | 206.3만 |
|---|
| 2026.05.04 | ₩21,857 | ₩22,138 | ₩21,790 | ₩22,044 | +0.86% | 216.1만 |
|---|
| 2026.05.01 | ₩21,723 | ₩21,897 | ₩21,441 | ₩21,857 | +0.62% | 231.9만 |
|---|
| 2026.04.30 | ₩20,864 | ₩21,602 | ₩20,838 | ₩21,521 | +3.15% | 181.1만 |
|---|
| 2026.04.29 | ₩20,945 | ₩21,052 | ₩20,663 | ₩20,784 | -0.77% | 97.6만 |
|---|
| 2026.04.28 | ₩20,784 | ₩21,092 | ₩20,744 | ₩20,985 | +0.97% | 123.8만 |
|---|
| 2026.04.27 | ₩20,784 | ₩20,931 | ₩20,650 | ₩20,757 | -0.13% | 118만 |
|---|
| 2026.04.24 | ₩20,650 | ₩21,025 | ₩20,623 | ₩20,797 | +0.71% | 210.1만 |
|---|
| 2026.04.23 | ₩21,133 | ₩21,133 | ₩20,435 | ₩20,583 | -2.60% | 186.1만 |
|---|
| 2026.04.22 | ₩21,253 | ₩21,548 | ₩21,133 | ₩21,200 | -0.25% | 191.3만 |
|---|
| 2026.04.21 | ₩21,454 | ₩21,562 | ₩21,012 | ₩21,012 | -2.06% | 144.8만 |
|---|
| 2026.04.20 | ₩21,253 | ₩21,495 | ₩21,200 | ₩21,347 | +0.44% | 149.3만 |
|---|
| 2026.04.17 | ₩21,066 | ₩21,535 | ₩21,052 | ₩21,401 | +1.59% | 195.1만 |
|---|
| 2026.04.16 | ₩21,106 | ₩21,186 | ₩20,838 | ₩20,972 | -0.64% | 152.1만 |
|---|
| 2026.04.15 | ₩20,650 | ₩21,066 | ₩20,650 | ₩21,025 | +1.82% | 260.9만 |
|---|
| 2026.04.14 | ₩20,583 | ₩20,864 | ₩20,248 | ₩20,489 | -0.46% | 210.6만 |
|---|
| 2026.04.13 | ₩19,912 | ₩20,663 | ₩19,845 | ₩20,489 | +2.90% | 295.9만 |
|---|
| 2026.04.10 | ₩19,845 | ₩20,127 | ₩19,845 | ₩20,046 | +1.01% | 113.6만 |
|---|
| 2026.04.09 | ₩20,060 | ₩20,100 | ₩19,658 | ₩19,765 | -1.47% | 162.6만 |
|---|
| 2026.04.08 | ₩20,636 | ₩20,757 | ₩20,046 | ₩20,087 | -2.66% | 158.2만 |
|---|
| 2026.04.07 | ₩20,248 | ₩20,408 | ₩20,140 | ₩20,274 | +0.13% | 175.4만 |
|---|
| 2026.04.06 | ₩20,087 | ₩20,462 | ₩20,006 | ₩20,355 | +1.34% | 191만 |
|---|
| 2026.04.02 | ₩19,215 | ₩19,993 | ₩19,148 | ₩19,979 | +3.98% | 179.7만 |
|---|
| 2026.04.01 | ₩19,832 | ₩19,912 | ₩19,389 | ₩19,524 | -1.56% | 210.3만 |
|---|
| 2026.03.31 | ₩19,336 | ₩19,872 | ₩19,255 | ₩19,805 | +2.43% | 298.2만 |
|---|
| 2026.03.30 | ₩18,652 | ₩19,188 | ₩18,639 | ₩19,041 | +2.08% | 281.6만 |
|---|
| 2026.03.27 | ₩18,773 | ₩18,920 | ₩18,370 | ₩18,625 | -0.79% | 312.3만 |
|---|
| 2026.03.26 | ₩18,987 | ₩19,309 | ₩18,826 | ₩18,853 | -0.71% | 163.3만 |
|---|
| 2026.03.25 | ₩19,188 | ₩19,322 | ₩18,719 | ₩19,014 | -0.91% | 171.4만 |
|---|
| 2026.03.24 | ₩19,309 | ₩19,443 | ₩18,893 | ₩18,960 | -1.81% | 214만 |
|---|
| 2026.03.23 | ₩19,188 | ₩19,631 | ₩18,920 | ₩19,443 | +1.33% | 200.3만 |
|---|
| 2026.03.20 | ₩19,309 | ₩19,537 | ₩19,001 | ₩19,001 | -1.60% | 230만 |
|---|
| 2026.03.19 | ₩19,309 | ₩19,564 | ₩19,188 | ₩19,336 | +0.14% | 177.7만 |
|---|
| 2026.03.18 | ₩19,309 | ₩19,698 | ₩19,309 | ₩19,389 | +0.42% | 155.4만 |
|---|
| 2026.03.17 | ₩18,987 | ₩19,577 | ₩18,947 | ₩19,456 | +2.47% | 267만 |
|---|
| 2026.03.16 | ₩18,934 | ₩19,081 | ₩18,746 | ₩18,853 | -0.42% | 225.1만 |
|---|
| 2026.03.13 | ₩18,947 | ₩19,081 | ₩18,558 | ₩18,826 | -0.64% | 300.8만 |
|---|
| 2026.03.12 | ₩19,001 | ₩19,135 | ₩18,773 | ₩18,826 | -0.92% | 341.3만 |
|---|
| 2026.03.11 | ₩19,577 | ₩19,778 | ₩19,121 | ₩19,255 | -1.64% | 244.1만 |
|---|
| 2026.03.10 | ₩19,671 | ₩19,845 | ₩19,322 | ₩19,617 | -0.27% | 209.3만 |
|---|
| 2026.03.09 | ₩19,671 | ₩19,684 | ₩19,296 | ₩19,671 | 0.00% | 301.3만 |
|---|
| 2026.03.06 | ₩20,020 | ₩20,194 | ₩19,912 | ₩19,926 | -0.47% | 209.5만 |
|---|
| 2026.03.05 | ₩20,087 | ₩20,610 | ₩20,046 | ₩20,261 | +0.87% | 432.8만 |
|---|
| 2026.03.04 | ₩19,524 | ₩20,181 | ₩19,416 | ₩20,100 | +2.95% | 375.9만 |
|---|
| 2026.03.03 | ₩19,041 | ₩19,631 | ₩19,041 | ₩19,470 | +2.25% | 547.6만 |
|---|
| 2026.03.02 | ₩18,732 | ₩19,738 | ₩18,464 | ₩19,577 | +4.51% | 521.6만 |
|---|
| 2026.02.27 | ₩20,449 | ₩20,502 | ₩18,907 | ₩19,054 | -6.82% | 1015.9만 |
|---|
| 2026.02.26 | ₩20,328 | ₩20,784 | ₩20,194 | ₩20,690 | +1.78% | 381.4만 |
|---|
| 2026.02.25 | ₩19,751 | ₩20,341 | ₩19,550 | ₩20,261 | +2.58% | 469만 |
|---|
| 2026.02.24 | ₩20,221 | ₩20,529 | ₩20,073 | ₩20,207 | -0.07% | 472.3만 |
|---|
| 2026.02.23 | ₩20,623 | ₩20,864 | ₩20,181 | ₩20,234 | -1.89% | 425.2만 |
|---|
| 2026.02.20 | ₩20,811 | ₩20,972 | ₩20,462 | ₩20,690 | -0.58% | 581.7만 |
|---|
| 2026.02.19 | ₩21,253 | ₩21,428 | ₩20,744 | ₩20,985 | -1.26% | 418.2만 |
|---|
| 2026.02.18 | ₩21,253 | ₩21,468 | ₩21,133 | ₩21,401 | +0.69% | 248.3만 |
|---|
| 2026.02.17 | ₩21,092 | ₩21,588 | ₩21,092 | ₩21,240 | +0.70% | 469.4만 |
|---|
| 2026.02.13 | ₩21,535 | ₩21,991 | ₩20,650 | ₩20,891 | -2.99% | 862.4만 |
|---|
| 2026.02.12 | ₩22,527 | ₩22,876 | ₩22,192 | ₩22,259 | -1.19% | 265.2만 |
|---|
| 2026.02.11 | ₩22,648 | ₩22,648 | ₩22,313 | ₩22,514 | -0.59% | 212.3만 |
|---|
| 2026.02.10 | ₩22,661 | ₩22,795 | ₩22,406 | ₩22,648 | -0.06% | 256.1만 |
|---|
| 2026.02.09 | ₩22,246 | ₩22,554 | ₩21,951 | ₩22,527 | +1.27% | 278.9만 |
|---|
| 2026.02.06 | ₩22,205 | ₩22,246 | ₩21,883 | ₩22,058 | -0.66% | 289.5만 |
|---|
| 2026.02.05 | ₩22,715 | ₩22,768 | ₩21,749 | ₩21,897 | -3.60% | 436.5만 |
|---|
| 2026.02.04 | ₩23,399 | ₩23,533 | ₩22,675 | ₩22,768 | -2.69% | 488.3만 |
|---|
| 2026.02.03 | ₩24,257 | ₩24,324 | ₩23,439 | ₩23,479 | -3.21% | 406.5만 |
|---|
| 2026.02.02 | ₩24,646 | ₩24,673 | ₩24,270 | ₩24,538 | -0.44% | 206.9만 |
|---|
| 2026.01.30 | ₩25,021 | ₩25,035 | ₩24,592 | ₩24,847 | -0.70% | 130.7만 |
|---|
| 2026.01.29 | ₩25,102 | ₩25,169 | ₩24,887 | ₩25,048 | -0.21% | 115.9만 |
|---|
| 2026.01.28 | ₩25,142 | ₩25,209 | ₩24,820 | ₩24,847 | -1.17% | 110.4만 |
|---|
| 2026.01.27 | ₩24,887 | ₩25,155 | ₩24,874 | ₩25,075 | +0.75% | 88.5만 |
|---|
| 2026.01.26 | ₩24,954 | ₩24,968 | ₩24,606 | ₩24,887 | -0.27% | 103.2만 |
|---|
| 2026.01.23 | ₩25,263 | ₩25,343 | ₩24,954 | ₩24,968 | -1.17% | 85.3만 |
|---|
| 2026.01.22 | ₩25,356 | ₩25,397 | ₩25,169 | ₩25,169 | -0.74% | 100.4만 |
|---|
| 2026.01.21 | ₩25,048 | ₩25,303 | ₩25,008 | ₩25,303 | +1.02% | 90.2만 |
|---|
| 2026.01.20 | ₩24,981 | ₩25,142 | ₩24,847 | ₩24,981 | 0.00% | 130.9만 |
|---|
| 2026.01.16 | ₩25,410 | ₩25,437 | ₩25,182 | ₩25,356 | -0.21% | 100.5만 |
|---|
| 2026.01.15 | ₩25,343 | ₩25,477 | ₩25,169 | ₩25,437 | +0.37% | 83.4만 |
|---|
| 2026.01.14 | ₩24,874 | ₩25,303 | ₩24,713 | ₩25,263 | +1.56% | 85.7만 |
|---|
| 2026.01.13 | ₩25,102 | ₩25,128 | ₩24,793 | ₩24,847 | -1.01% | 85.3만 |
|---|
| 2026.01.12 | ₩24,833 | ₩25,102 | ₩24,807 | ₩25,035 | +0.81% | 82.9만 |
|---|
| 2026.01.09 | ₩25,128 | ₩25,249 | ₩24,887 | ₩24,927 | -0.80% | 88.4만 |
|---|
| 2026.01.08 | ₩24,418 | ₩25,209 | ₩24,418 | ₩25,102 | +2.80% | 111.5만 |
|---|
| 2026.01.07 | ₩25,008 | ₩25,008 | ₩24,418 | ₩24,458 | -2.20% | 153.1만 |
|---|
| 2026.01.06 | ₩25,303 | ₩25,356 | ₩24,860 | ₩24,954 | -1.38% | 105.1만 |
|---|
| 2026.01.05 | ₩25,316 | ₩25,517 | ₩25,249 | ₩25,263 | -0.21% | 120.6만 |
|---|
| 2026.01.02 | ₩25,263 | ₩25,450 | ₩25,061 | ₩25,289 | +0.11% | 119만 |
|---|
| 2025.12.31 | ₩25,209 | ₩25,356 | ₩25,169 | ₩25,236 | +0.11% | 124만 |
|---|
| 2025.12.30 | ₩25,115 | ₩25,303 | ₩25,075 | ₩25,196 | +0.32% | 88.1만 |
|---|
| 2025.12.29 | ₩25,102 | ₩25,263 | ₩25,048 | ₩25,115 | +0.05% | 84.3만 |
|---|
| 2025.12.26 | ₩24,807 | ₩25,102 | ₩24,807 | ₩25,061 | +1.03% | 58.6만 |
|---|
| 2025.12.24 | ₩24,659 | ₩24,820 | ₩24,659 | ₩24,793 | +0.54% | 33.7만 |
|---|
| 2025.12.23 | ₩24,659 | ₩24,887 | ₩24,552 | ₩24,686 | +0.11% | 86.8만 |
|---|
| 2025.12.22 | ₩24,847 | ₩25,008 | ₩24,592 | ₩24,659 | -0.76% | 133.3만 |
|---|
| 2025.12.19 | ₩24,807 | ₩24,901 | ₩24,726 | ₩24,820 | +0.05% | 143.7만 |
|---|
| 2025.12.18 | ₩25,155 | ₩25,263 | ₩24,726 | ₩24,860 | -1.17% | 127.5만 |
|---|
| 2025.12.17 | ₩25,102 | ₩25,289 | ₩25,075 | ₩25,142 | +0.16% | 111.5만 |
|---|
| 2025.12.16 | ₩24,981 | ₩25,236 | ₩24,954 | ₩25,088 | +0.43% | 84.5만 |
|---|
| 2025.12.15 | ₩25,437 | ₩25,437 | ₩24,833 | ₩25,035 | -1.58% | 114.2만 |
|---|
| 2025.12.12 | ₩25,397 | ₩25,571 | ₩25,128 | ₩25,249 | -0.58% | 118.6만 |
|---|
| 2025.12.11 | ₩25,611 | ₩25,611 | ₩25,289 | ₩25,330 | -1.10% | 125.2만 |
|---|
| 2025.12.10 | ₩25,410 | ₩25,571 | ₩25,330 | ₩25,544 | +0.53% | 116.4만 |
|---|
| 2025.12.09 | ₩25,450 | ₩25,531 | ₩25,155 | ₩25,370 | -0.32% | 113.7만 |
|---|
| 2025.12.08 | ₩25,464 | ₩25,584 | ₩25,316 | ₩25,450 | -0.05% | 129.1만 |
|---|
| 2025.12.05 | ₩25,356 | ₩25,651 | ₩25,303 | ₩25,450 | +0.37% | 117.6만 |
|---|
| 2025.12.04 | ₩25,155 | ₩25,423 | ₩25,115 | ₩25,397 | +0.96% | 121.7만 |
|---|
| 2025.12.03 | ₩24,699 | ₩25,182 | ₩24,699 | ₩25,155 | +1.85% | 144.3만 |
|---|
| 2025.12.02 | ₩24,270 | ₩24,659 | ₩24,190 | ₩24,632 | +1.49% | 177.3만 |
|---|
| 2025.12.01 | ₩23,948 | ₩24,337 | ₩23,948 | ₩24,243 | +1.23% | 132.7만 |
|---|
| 2025.11.28 | ₩23,989 | ₩24,176 | ₩23,989 | ₩24,136 | +0.61% | 59만 |
|---|
| 2025.11.26 | ₩23,707 | ₩24,029 | ₩23,707 | ₩23,975 | +1.13% | 98만 |
|---|
| 2025.11.25 | ₩23,533 | ₩23,734 | ₩23,466 | ₩23,707 | +0.74% | 94.1만 |
|---|
| 2025.11.24 | ₩23,399 | ₩23,600 | ₩23,291 | ₩23,506 | +0.46% | 105.7만 |
|---|
| 2025.11.21 | ₩23,251 | ₩23,546 | ₩23,117 | ₩23,439 | +0.81% | 122.9만 |
|---|
| 2025.11.20 | ₩23,573 | ₩23,694 | ₩23,171 | ₩23,198 | -1.59% | 149.6만 |
|---|
| 2025.11.19 | ₩23,291 | ₩23,680 | ₩23,291 | ₩23,358 | +0.29% | 209.8만 |
|---|
| 2025.11.18 | ₩22,836 | ₩23,291 | ₩22,755 | ₩23,198 | +1.59% | 156.3만 |
|---|
| 2025.11.17 | ₩23,493 | ₩23,546 | ₩22,956 | ₩22,970 | -2.23% | 141.2만 |
|---|
| 2025.11.14 | ₩23,546 | ₩23,694 | ₩23,358 | ₩23,560 | +0.06% | 129.1만 |
|---|
| 2025.11.13 | ₩23,627 | ₩23,774 | ₩23,519 | ₩23,680 | +0.23% | 140.3만 |
|---|
| 2025.11.12 | ₩23,493 | ₩23,841 | ₩23,466 | ₩23,734 | +1.03% | 109만 |
|---|
| 2025.11.11 | ₩24,123 | ₩24,243 | ₩23,948 | ₩24,136 | +0.06% | 176.4만 |
|---|
| 2025.11.10 | ₩24,230 | ₩24,243 | ₩23,801 | ₩23,935 | -1.22% | 162.6만 |
|---|
| 2025.11.07 | ₩23,814 | ₩24,136 | ₩23,680 | ₩24,136 | +1.35% | 122.9만 |
|---|
| 2025.11.06 | ₩24,243 | ₩24,270 | ₩23,774 | ₩23,841 | -1.66% | 134.1만 |
|---|
| 2025.11.05 | ₩24,136 | ₩24,284 | ₩23,828 | ₩24,243 | +0.44% | 122.4만 |
|---|
| 2025.11.04 | ₩23,962 | ₩24,217 | ₩23,935 | ₩24,096 | +0.56% | 129.5만 |
|---|
| 2025.11.03 | ₩23,841 | ₩23,989 | ₩23,707 | ₩23,881 | +0.17% | 109만 |
|---|
| 2025.10.31 | ₩23,466 | ₩24,203 | ₩23,332 | ₩24,029 | +2.40% | 167.5만 |
|---|
| 2025.10.30 | ₩23,627 | ₩23,801 | ₩23,493 | ₩23,586 | -0.17% | 126.1만 |
|---|
| 2025.10.29 | ₩24,096 | ₩24,203 | ₩23,721 | ₩23,801 | -1.22% | 117.9만 |
|---|
| 2025.10.28 | ₩24,136 | ₩24,297 | ₩24,123 | ₩24,203 | +0.28% | 108.2만 |
|---|
| 2025.10.27 | ₩23,761 | ₩24,096 | ₩23,680 | ₩24,096 | +1.41% | 119만 |
|---|
| 2025.10.24 | ₩23,868 | ₩23,895 | ₩23,573 | ₩23,627 | -1.01% | 80.5만 |
|---|
| 2025.10.23 | ₩23,667 | ₩23,801 | ₩23,627 | ₩23,653 | -0.06% | 84.9만 |
|---|
| 2025.10.22 | ₩23,747 | ₩23,841 | ₩23,439 | ₩23,533 | -0.90% | 105.3만 |
|---|
| 2025.10.21 | ₩23,452 | ₩23,868 | ₩23,452 | ₩23,774 | +1.37% | 121.2만 |
|---|
| 2025.10.20 | ₩23,332 | ₩23,466 | ₩23,211 | ₩23,452 | +0.52% | 89.5만 |
|---|
| 2025.10.17 | ₩23,010 | ₩23,238 | ₩22,970 | ₩23,157 | +0.64% | 119.5만 |
|---|
| 2025.10.16 | ₩23,399 | ₩23,426 | ₩22,943 | ₩23,010 | -1.66% | 99.5만 |
|---|
| 2025.10.15 | ₩23,560 | ₩23,600 | ₩23,211 | ₩23,318 | -1.02% | 115.2만 |
|---|
| 2025.10.14 | ₩22,728 | ₩23,399 | ₩22,728 | ₩23,358 | +2.77% | 137.7만 |
|---|
| 2025.10.13 | ₩22,567 | ₩22,983 | ₩22,460 | ₩22,970 | +1.78% | 158.6만 |
|---|
| 2025.10.10 | ₩22,943 | ₩23,050 | ₩22,299 | ₩22,393 | -2.40% | 317.7만 |
|---|