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 | ₩22,065 | ₩22,266 | ₩22,065 | ₩22,079 | +0.06% | 81.8만 |
| 2026.10.08 | ₩21,838 | ₩22,159 | ₩21,771 | ₩22,132 | +1.35% | 122.6만 |
| 2026.10.07 | ₩22,065 | ₩22,065 | ₩21,771 | ₩21,878 | -0.85% | 115.8만 |
| 2026.10.06 | ₩22,333 | ₩22,400 | ₩22,146 | ₩22,159 | -0.78% | 97.2만 |
| 2026.10.05 | ₩22,413 | ₩22,747 | ₩22,266 | ₩22,320 | -0.42% | 117.7만 |
| 2026.10.02 | ₩22,707 | ₩22,841 | ₩22,333 | ₩22,386 | -1.41% | 123만 |
| 2026.10.01 | ₩22,320 | ₩22,694 | ₩22,213 | ₩22,654 | +1.50% | 175만 |
| 2026.09.30 | ₩22,801 | ₩22,801 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,480 |
| -1.41% |
| 150.4만 |
| 2026.09.29 | ₩22,681 | ₩22,961 | ₩22,614 | ₩22,694 | +0.06% | 120.1만 |
|---|
| 2026.09.28 | ₩22,547 | ₩22,841 | ₩22,413 | ₩22,614 | +0.30% | 84.9만 |
|---|
| 2026.09.25 | ₩22,547 | ₩22,694 | ₩22,360 | ₩22,694 | +0.65% | 107.7만 |
|---|
| 2026.09.24 | ₩23,002 | ₩23,002 | ₩22,386 | ₩22,467 | -2.33% | 115.8만 |
|---|
| 2026.09.23 | ₩23,002 | ₩23,135 | ₩22,694 | ₩22,694 | -1.34% | 112.2만 |
|---|
| 2026.09.22 | ₩23,323 | ₩23,403 | ₩23,028 | ₩23,028 | -1.26% | 91.2만 |
|---|
| 2026.09.21 | ₩23,389 | ₩23,470 | ₩23,229 | ₩23,229 | -0.69% | 107.9만 |
|---|
| 2026.09.18 | ₩23,737 | ₩23,804 | ₩23,082 | ₩23,175 | -2.37% | 209만 |
|---|
| 2026.09.17 | ₩23,670 | ₩23,938 | ₩23,643 | ₩23,750 | +0.34% | 152.8만 |
|---|
| 2026.09.16 | ₩23,603 | ₩23,764 | ₩23,323 | ₩23,496 | -0.45% | 98.6만 |
|---|
| 2026.09.15 | ₩23,403 | ₩23,697 | ₩23,403 | ₩23,590 | +0.80% | 127.1만 |
|---|
| 2026.09.14 | ₩23,336 | ₩23,617 | ₩23,309 | ₩23,510 | +0.74% | 100.3만 |
|---|
| 2026.09.11 | ₩23,403 | ₩23,643 | ₩23,202 | ₩23,282 | -0.51% | 86만 |
|---|
| 2026.09.10 | ₩23,550 | ₩23,710 | ₩23,242 | ₩23,256 | -1.25% | 121만 |
|---|
| 2026.09.09 | ₩23,737 | ₩23,804 | ₩23,336 | ₩23,550 | -0.79% | 156.2만 |
|---|
| 2026.09.08 | ₩23,630 | ₩23,791 | ₩23,536 | ₩23,697 | +0.28% | 220.2만 |
|---|
| 2026.09.04 | ₩23,563 | ₩23,804 | ₩23,536 | ₩23,577 | +0.06% | 74.3만 |
|---|
| 2026.09.03 | ₩23,804 | ₩23,978 | ₩23,389 | ₩23,697 | -0.45% | 121.8만 |
|---|
| 2026.09.02 | ₩23,670 | ₩23,791 | ₩23,590 | ₩23,684 | +0.06% | 122.2만 |
|---|
| 2026.09.01 | ₩23,871 | ₩23,978 | ₩23,577 | ₩23,630 | -1.01% | 151.7만 |
|---|
| 2026.08.31 | ₩23,323 | ₩23,857 | ₩23,309 | ₩23,590 | +1.15% | 119.4만 |
|---|
| 2026.08.28 | ₩23,416 | ₩23,643 | ₩23,336 | ₩23,376 | -0.17% | 139.1만 |
|---|
| 2026.08.27 | ₩23,590 | ₩23,724 | ₩23,416 | ₩23,429 | -0.68% | 354.6만 |
|---|
| 2026.08.26 | ₩23,483 | ₩23,697 | ₩23,416 | ₩23,590 | +0.46% | 137.9만 |
|---|
| 2026.08.25 | ₩23,376 | ₩23,590 | ₩23,296 | ₩23,523 | +0.63% | 150.2만 |
|---|
| 2026.08.24 | ₩22,948 | ₩23,456 | ₩22,895 | ₩23,403 | +1.98% | 183.8만 |
|---|
| 2026.08.21 | ₩22,921 | ₩22,961 | ₩22,707 | ₩22,908 | -0.06% | 191.3만 |
|---|
| 2026.08.20 | ₩22,627 | ₩22,881 | ₩22,560 | ₩22,774 | +0.65% | 167.9만 |
|---|
| 2026.08.19 | ₩22,333 | ₩22,640 | ₩22,333 | ₩22,600 | +1.20% | 135.7만 |
|---|
| 2026.08.18 | ₩22,132 | ₩22,279 | ₩22,079 | ₩22,266 | +0.60% | 163.6만 |
|---|
| 2026.08.17 | ₩22,386 | ₩22,440 | ₩22,092 | ₩22,119 | -1.19% | 189.5만 |
|---|
| 2026.08.14 | ₩22,600 | ₩22,667 | ₩22,279 | ₩22,333 | -1.18% | 139.2만 |
|---|
| 2026.08.13 | ₩22,373 | ₩22,707 | ₩22,320 | ₩22,640 | +1.20% | 192.7만 |
|---|
| 2026.08.12 | ₩22,279 | ₩22,346 | ₩22,106 | ₩22,199 | -0.36% | 162.2만 |
|---|
| 2026.08.11 | ₩22,279 | ₩22,520 | ₩22,132 | ₩22,293 | +0.06% | 184.1만 |
|---|
| 2026.08.10 | ₩23,082 | ₩23,175 | ₩22,774 | ₩22,961 | -0.52% | 222.4만 |
|---|
| 2026.08.07 | ₩22,734 | ₩23,202 | ₩22,734 | ₩23,068 | +1.47% | 169.5만 |
|---|
| 2026.08.06 | ₩22,453 | ₩22,975 | ₩22,453 | ₩22,801 | +1.55% | 168.5만 |
|---|
| 2026.08.05 | ₩22,600 | ₩22,627 | ₩22,172 | ₩22,320 | -1.24% | 175.3만 |
|---|
| 2026.08.04 | ₩22,507 | ₩22,721 | ₩22,400 | ₩22,574 | +0.30% | 151.7만 |
|---|
| 2026.08.03 | ₩22,199 | ₩22,614 | ₩22,092 | ₩22,480 | +1.27% | 197.1만 |
|---|
| 2026.07.31 | ₩21,932 | ₩22,186 | ₩21,691 | ₩21,958 | +0.12% | 231만 |
|---|
| 2026.07.30 | ₩21,490 | ₩21,490 | ₩20,955 | ₩21,317 | -0.81% | 204.2만 |
|---|
| 2026.07.29 | ₩21,651 | ₩21,771 | ₩21,303 | ₩21,357 | -1.36% | 149.7만 |
|---|
| 2026.07.28 | ₩21,223 | ₩21,731 | ₩21,210 | ₩21,718 | +2.33% | 135.4만 |
|---|
| 2026.07.27 | ₩21,129 | ₩21,303 | ₩21,116 | ₩21,116 | -0.06% | 128.4만 |
|---|
| 2026.07.24 | ₩20,969 | ₩21,103 | ₩20,889 | ₩21,036 | +0.32% | 102.4만 |
|---|
| 2026.07.23 | ₩21,129 | ₩21,276 | ₩20,862 | ₩20,915 | -1.01% | 105.1만 |
|---|
| 2026.07.22 | ₩21,651 | ₩21,691 | ₩21,276 | ₩21,303 | -1.61% | 148.1만 |
|---|
| 2026.07.21 | ₩21,490 | ₩21,918 | ₩21,464 | ₩21,571 | +0.37% | 183.6만 |
|---|
| 2026.07.20 | ₩21,731 | ₩21,744 | ₩21,210 | ₩21,477 | -1.17% | 132만 |
|---|
| 2026.07.17 | ₩21,892 | ₩21,999 | ₩21,504 | ₩21,624 | -1.22% | 124.1만 |
|---|
| 2026.07.16 | ₩21,758 | ₩21,932 | ₩21,490 | ₩21,892 | +0.61% | 150.5만 |
|---|
| 2026.07.15 | ₩21,611 | ₩21,704 | ₩21,477 | ₩21,544 | -0.31% | 187.6만 |
|---|
| 2026.07.14 | ₩21,343 | ₩21,531 | ₩21,303 | ₩21,450 | +0.50% | 94.5만 |
|---|
| 2026.07.13 | ₩21,597 | ₩21,678 | ₩21,263 | ₩21,290 | -1.42% | 136.9만 |
|---|
| 2026.07.10 | ₩21,210 | ₩21,490 | ₩21,143 | ₩21,410 | +0.95% | 117.1만 |
|---|
| 2026.07.09 | ₩21,250 | ₩21,437 | ₩20,849 | ₩20,982 | -1.26% | 274만 |
|---|
| 2026.07.08 | ₩21,276 | ₩21,330 | ₩21,129 | ₩21,250 | -0.13% | 89.8만 |
|---|
| 2026.07.07 | ₩21,531 | ₩21,825 | ₩21,357 | ₩21,383 | -0.68% | 133.3만 |
|---|
| 2026.07.06 | ₩21,464 | ₩21,691 | ₩21,343 | ₩21,464 | 0.00% | 171.5만 |
|---|
| 2026.07.02 | ₩21,383 | ₩21,611 | ₩21,290 | ₩21,343 | -0.19% | 96.6만 |
|---|
| 2026.07.01 | ₩21,250 | ₩21,397 | ₩21,156 | ₩21,290 | +0.19% | 122.2만 |
|---|
| 2026.06.30 | ₩21,236 | ₩21,370 | ₩21,089 | ₩21,089 | -0.69% | 119.3만 |
|---|
| 2026.06.29 | ₩20,862 | ₩21,276 | ₩20,835 | ₩21,236 | +1.79% | 137.5만 |
|---|
| 2026.06.26 | ₩20,260 | ₩20,902 | ₩20,233 | ₩20,835 | +2.84% | 121.1만 |
|---|
| 2026.06.25 | ₩20,300 | ₩20,514 | ₩20,180 | ₩20,380 | +0.40% | 144.6만 |
|---|
| 2026.06.24 | ₩20,367 | ₩20,621 | ₩20,153 | ₩20,260 | -0.53% | 115.9만 |
|---|
| 2026.06.23 | ₩20,260 | ₩20,514 | ₩20,207 | ₩20,300 | +0.20% | 128.7만 |
|---|
| 2026.06.22 | ₩20,648 | ₩20,929 | ₩20,340 | ₩20,367 | -1.36% | 150.8만 |
|---|
| 2026.06.18 | ₩20,648 | ₩20,875 | ₩20,608 | ₩20,715 | +0.32% | 155.5만 |
|---|
| 2026.06.17 | ₩20,955 | ₩21,036 | ₩20,554 | ₩20,608 | -1.66% | 115만 |
|---|
| 2026.06.16 | ₩20,862 | ₩21,036 | ₩20,822 | ₩20,929 | +0.32% | 110.7만 |
|---|
| 2026.06.15 | ₩20,875 | ₩21,076 | ₩20,661 | ₩20,715 | -0.77% | 164.2만 |
|---|
| 2026.06.12 | ₩20,849 | ₩20,969 | ₩20,701 | ₩20,728 | -0.58% | 96.2만 |
|---|
| 2026.06.11 | ₩20,822 | ₩20,929 | ₩20,581 | ₩20,742 | -0.39% | 134.5만 |
|---|
| 2026.06.10 | ₩20,594 | ₩20,942 | ₩20,594 | ₩20,728 | +0.65% | 102.2만 |
|---|
| 2026.06.09 | ₩20,461 | ₩20,715 | ₩20,461 | ₩20,661 | +0.98% | 111.9만 |
|---|
| 2026.06.08 | ₩20,421 | ₩20,568 | ₩20,153 | ₩20,367 | -0.26% | 128.3만 |
|---|
| 2026.06.05 | ₩20,782 | ₩20,822 | ₩20,314 | ₩20,434 | -1.67% | 119.7만 |
|---|
| 2026.06.04 | ₩20,407 | ₩20,835 | ₩20,354 | ₩20,822 | +2.03% | 127.4만 |
|---|
| 2026.06.03 | ₩20,594 | ₩20,688 | ₩20,153 | ₩20,354 | -1.17% | 201.3만 |
|---|
| 2026.06.02 | ₩20,768 | ₩21,022 | ₩20,728 | ₩20,755 | -0.06% | 178.2만 |
|---|
| 2026.06.01 | ₩20,715 | ₩21,062 | ₩20,675 | ₩20,982 | +1.29% | 172.1만 |
|---|
| 2026.05.29 | ₩20,581 | ₩20,969 | ₩20,568 | ₩20,661 | +0.39% | 163.7만 |
|---|
| 2026.05.28 | ₩20,728 | ₩20,915 | ₩20,568 | ₩20,621 | -0.52% | 196.2만 |
|---|
| 2026.05.27 | ₩20,889 | ₩21,129 | ₩20,742 | ₩20,768 | -0.58% | 159.8만 |
|---|
| 2026.05.26 | ₩20,554 | ₩21,036 | ₩20,514 | ₩21,009 | +2.21% | 150.5만 |
|---|
| 2026.05.22 | ₩20,822 | ₩21,036 | ₩20,501 | ₩20,514 | -1.48% | 151.6만 |
|---|
| 2026.05.21 | ₩20,942 | ₩21,183 | ₩20,675 | ₩20,688 | -1.21% | 248.9만 |
|---|
| 2026.05.20 | ₩20,487 | ₩20,996 | ₩20,327 | ₩20,915 | +2.09% | 194.1만 |
|---|
| 2026.05.19 | ₩20,581 | ₩20,755 | ₩20,474 | ₩20,474 | -0.52% | 222.4만 |
|---|
| 2026.05.18 | ₩20,688 | ₩20,768 | ₩20,407 | ₩20,594 | -0.45% | 164.6만 |
|---|
| 2026.05.15 | ₩20,728 | ₩20,942 | ₩20,541 | ₩20,768 | +0.19% | 162.9만 |
|---|
| 2026.05.14 | ₩20,728 | ₩21,049 | ₩20,648 | ₩20,728 | 0.00% | 167.8만 |
|---|
| 2026.05.13 | ₩21,236 | ₩21,437 | ₩21,143 | ₩21,210 | -0.13% | 212.3만 |
|---|
| 2026.05.12 | ₩21,517 | ₩21,678 | ₩21,156 | ₩21,370 | -0.68% | 240.2만 |
|---|
| 2026.05.11 | ₩21,557 | ₩21,691 | ₩21,343 | ₩21,464 | -0.43% | 212.2만 |
|---|
| 2026.05.08 | ₩21,972 | ₩21,972 | ₩21,557 | ₩21,597 | -1.70% | 163.4만 |
|---|
| 2026.05.07 | ₩21,851 | ₩22,226 | ₩21,691 | ₩21,932 | +0.37% | 233만 |
|---|
| 2026.05.06 | ₩22,667 | ₩22,801 | ₩21,771 | ₩21,985 | -3.01% | 283.4만 |
|---|
| 2026.05.05 | ₩21,972 | ₩22,159 | ₩21,758 | ₩22,159 | +0.85% | 206.3만 |
|---|
| 2026.05.04 | ₩21,798 | ₩22,079 | ₩21,731 | ₩21,985 | +0.86% | 216.1만 |
|---|
| 2026.05.01 | ₩21,664 | ₩21,838 | ₩21,383 | ₩21,798 | +0.62% | 231.9만 |
|---|
| 2026.04.30 | ₩20,808 | ₩21,544 | ₩20,782 | ₩21,464 | +3.15% | 181.1만 |
|---|
| 2026.04.29 | ₩20,889 | ₩20,996 | ₩20,608 | ₩20,728 | -0.77% | 97.6만 |
|---|
| 2026.04.28 | ₩20,728 | ₩21,036 | ₩20,688 | ₩20,929 | +0.97% | 123.8만 |
|---|
| 2026.04.27 | ₩20,728 | ₩20,875 | ₩20,594 | ₩20,701 | -0.13% | 118만 |
|---|
| 2026.04.24 | ₩20,594 | ₩20,969 | ₩20,568 | ₩20,742 | +0.71% | 210.1만 |
|---|
| 2026.04.23 | ₩21,076 | ₩21,076 | ₩20,380 | ₩20,528 | -2.60% | 186.1만 |
|---|
| 2026.04.22 | ₩21,196 | ₩21,490 | ₩21,076 | ₩21,143 | -0.25% | 191.3만 |
|---|
| 2026.04.21 | ₩21,397 | ₩21,504 | ₩20,955 | ₩20,955 | -2.06% | 144.8만 |
|---|
| 2026.04.20 | ₩21,196 | ₩21,437 | ₩21,143 | ₩21,290 | +0.44% | 149.3만 |
|---|
| 2026.04.17 | ₩21,009 | ₩21,477 | ₩20,996 | ₩21,343 | +1.59% | 195.1만 |
|---|
| 2026.04.16 | ₩21,049 | ₩21,129 | ₩20,782 | ₩20,915 | -0.64% | 152.1만 |
|---|
| 2026.04.15 | ₩20,594 | ₩21,009 | ₩20,594 | ₩20,969 | +1.82% | 260.9만 |
|---|
| 2026.04.14 | ₩20,528 | ₩20,808 | ₩20,193 | ₩20,434 | -0.46% | 210.6만 |
|---|
| 2026.04.13 | ₩19,859 | ₩20,608 | ₩19,792 | ₩20,434 | +2.90% | 295.9만 |
|---|
| 2026.04.10 | ₩19,792 | ₩20,073 | ₩19,792 | ₩19,993 | +1.01% | 113.6만 |
|---|
| 2026.04.09 | ₩20,006 | ₩20,046 | ₩19,605 | ₩19,712 | -1.47% | 162.6만 |
|---|
| 2026.04.08 | ₩20,581 | ₩20,701 | ₩19,993 | ₩20,033 | -2.66% | 158.2만 |
|---|
| 2026.04.07 | ₩20,193 | ₩20,354 | ₩20,086 | ₩20,220 | +0.13% | 175.4만 |
|---|
| 2026.04.06 | ₩20,033 | ₩20,407 | ₩19,953 | ₩20,300 | +1.34% | 191만 |
|---|
| 2026.04.02 | ₩19,164 | ₩19,939 | ₩19,097 | ₩19,926 | +3.98% | 179.7만 |
|---|
| 2026.04.01 | ₩19,779 | ₩19,859 | ₩19,337 | ₩19,471 | -1.56% | 210.3만 |
|---|
| 2026.03.31 | ₩19,284 | ₩19,819 | ₩19,204 | ₩19,752 | +2.43% | 298.2만 |
|---|
| 2026.03.30 | ₩18,602 | ₩19,137 | ₩18,588 | ₩18,990 | +2.08% | 281.6만 |
|---|
| 2026.03.27 | ₩18,722 | ₩18,869 | ₩18,321 | ₩18,575 | -0.79% | 312.3만 |
|---|
| 2026.03.26 | ₩18,936 | ₩19,257 | ₩18,776 | ₩18,802 | -0.71% | 163.3만 |
|---|
| 2026.03.25 | ₩19,137 | ₩19,270 | ₩18,669 | ₩18,963 | -0.91% | 171.4만 |
|---|
| 2026.03.24 | ₩19,257 | ₩19,391 | ₩18,843 | ₩18,909 | -1.81% | 214만 |
|---|
| 2026.03.23 | ₩19,137 | ₩19,578 | ₩18,869 | ₩19,391 | +1.33% | 200.3만 |
|---|
| 2026.03.20 | ₩19,257 | ₩19,484 | ₩18,950 | ₩18,950 | -1.60% | 230만 |
|---|
| 2026.03.19 | ₩19,257 | ₩19,511 | ₩19,137 | ₩19,284 | +0.14% | 177.7만 |
|---|
| 2026.03.18 | ₩19,257 | ₩19,645 | ₩19,257 | ₩19,337 | +0.42% | 155.4만 |
|---|
| 2026.03.17 | ₩18,936 | ₩19,525 | ₩18,896 | ₩19,404 | +2.47% | 267만 |
|---|
| 2026.03.16 | ₩18,883 | ₩19,030 | ₩18,695 | ₩18,802 | -0.42% | 225.1만 |
|---|
| 2026.03.13 | ₩18,896 | ₩19,030 | ₩18,508 | ₩18,776 | -0.64% | 300.8만 |
|---|
| 2026.03.12 | ₩18,950 | ₩19,083 | ₩18,722 | ₩18,776 | -0.92% | 341.3만 |
|---|
| 2026.03.11 | ₩19,525 | ₩19,725 | ₩19,070 | ₩19,204 | -1.64% | 244.1만 |
|---|
| 2026.03.10 | ₩19,618 | ₩19,792 | ₩19,270 | ₩19,565 | -0.27% | 209.3만 |
|---|
| 2026.03.09 | ₩19,618 | ₩19,632 | ₩19,244 | ₩19,618 | 0.00% | 301.3만 |
|---|
| 2026.03.06 | ₩19,966 | ₩20,140 | ₩19,859 | ₩19,872 | -0.47% | 209.5만 |
|---|
| 2026.03.05 | ₩20,033 | ₩20,554 | ₩19,993 | ₩20,207 | +0.87% | 432.8만 |
|---|
| 2026.03.04 | ₩19,471 | ₩20,126 | ₩19,364 | ₩20,046 | +2.95% | 375.9만 |
|---|
| 2026.03.03 | ₩18,990 | ₩19,578 | ₩18,990 | ₩19,418 | +2.25% | 547.6만 |
|---|
| 2026.03.02 | ₩18,682 | ₩19,685 | ₩18,415 | ₩19,525 | +4.51% | 521.6만 |
|---|
| 2026.02.27 | ₩20,394 | ₩20,447 | ₩18,856 | ₩19,003 | -6.82% | 1015.9만 |
|---|
| 2026.02.26 | ₩20,273 | ₩20,728 | ₩20,140 | ₩20,635 | +1.78% | 381.4만 |
|---|
| 2026.02.25 | ₩19,698 | ₩20,287 | ₩19,498 | ₩20,207 | +2.58% | 469만 |
|---|
| 2026.02.24 | ₩20,166 | ₩20,474 | ₩20,019 | ₩20,153 | -0.07% | 472.3만 |
|---|
| 2026.02.23 | ₩20,568 | ₩20,808 | ₩20,126 | ₩20,180 | -1.89% | 425.2만 |
|---|
| 2026.02.20 | ₩20,755 | ₩20,915 | ₩20,407 | ₩20,635 | -0.58% | 581.7만 |
|---|
| 2026.02.19 | ₩21,196 | ₩21,370 | ₩20,688 | ₩20,929 | -1.26% | 418.2만 |
|---|
| 2026.02.18 | ₩21,196 | ₩21,410 | ₩21,076 | ₩21,343 | +0.69% | 248.3만 |
|---|
| 2026.02.17 | ₩21,036 | ₩21,531 | ₩21,036 | ₩21,183 | +0.70% | 469.4만 |
|---|
| 2026.02.13 | ₩21,477 | ₩21,932 | ₩20,594 | ₩20,835 | -2.99% | 862.4만 |
|---|
| 2026.02.12 | ₩22,467 | ₩22,814 | ₩22,132 | ₩22,199 | -1.19% | 265.2만 |
|---|
| 2026.02.11 | ₩22,587 | ₩22,587 | ₩22,253 | ₩22,453 | -0.59% | 212.3만 |
|---|
| 2026.02.10 | ₩22,600 | ₩22,734 | ₩22,346 | ₩22,587 | -0.06% | 256.1만 |
|---|
| 2026.02.09 | ₩22,186 | ₩22,493 | ₩21,892 | ₩22,467 | +1.27% | 278.9만 |
|---|
| 2026.02.06 | ₩22,146 | ₩22,186 | ₩21,825 | ₩21,999 | -0.66% | 289.5만 |
|---|
| 2026.02.05 | ₩22,654 | ₩22,707 | ₩21,691 | ₩21,838 | -3.60% | 436.5만 |
|---|
| 2026.02.04 | ₩23,336 | ₩23,470 | ₩22,614 | ₩22,707 | -2.69% | 488.3만 |
|---|
| 2026.02.03 | ₩24,192 | ₩24,259 | ₩23,376 | ₩23,416 | -3.21% | 406.5만 |
|---|
| 2026.02.02 | ₩24,580 | ₩24,606 | ₩24,205 | ₩24,473 | -0.44% | 206.9만 |
|---|
| 2026.01.30 | ₩24,954 | ₩24,967 | ₩24,526 | ₩24,780 | -0.70% | 130.7만 |
|---|
| 2026.01.29 | ₩25,034 | ₩25,101 | ₩24,820 | ₩24,981 | -0.21% | 115.9만 |
|---|
| 2026.01.28 | ₩25,074 | ₩25,141 | ₩24,753 | ₩24,780 | -1.17% | 110.4만 |
|---|
| 2026.01.27 | ₩24,820 | ₩25,088 | ₩24,807 | ₩25,008 | +0.75% | 88.5만 |
|---|
| 2026.01.26 | ₩24,887 | ₩24,901 | ₩24,539 | ₩24,820 | -0.27% | 103.2만 |
|---|
| 2026.01.23 | ₩25,195 | ₩25,275 | ₩24,887 | ₩24,901 | -1.17% | 85.3만 |
|---|
| 2026.01.22 | ₩25,288 | ₩25,328 | ₩25,101 | ₩25,101 | -0.74% | 100.4만 |
|---|
| 2026.01.21 | ₩24,981 | ₩25,235 | ₩24,941 | ₩25,235 | +1.02% | 90.2만 |
|---|
| 2026.01.20 | ₩24,914 | ₩25,074 | ₩24,780 | ₩24,914 | 0.00% | 130.9만 |
|---|
| 2026.01.16 | ₩25,342 | ₩25,369 | ₩25,114 | ₩25,288 | -0.21% | 100.5만 |
|---|
| 2026.01.15 | ₩25,275 | ₩25,409 | ₩25,101 | ₩25,369 | +0.37% | 83.4만 |
|---|
| 2026.01.14 | ₩24,807 | ₩25,235 | ₩24,646 | ₩25,195 | +1.56% | 85.7만 |
|---|
| 2026.01.13 | ₩25,034 | ₩25,061 | ₩24,727 | ₩24,780 | -1.01% | 85.3만 |
|---|
| 2026.01.12 | ₩24,767 | ₩25,034 | ₩24,740 | ₩24,967 | +0.81% | 82.9만 |
|---|
| 2026.01.09 | ₩25,061 | ₩25,181 | ₩24,820 | ₩24,860 | -0.80% | 88.4만 |
|---|
| 2026.01.08 | ₩24,352 | ₩25,141 | ₩24,352 | ₩25,034 | +2.80% | 111.5만 |
|---|
| 2026.01.07 | ₩24,941 | ₩24,941 | ₩24,352 | ₩24,392 | -2.20% | 153.1만 |
|---|
| 2026.01.06 | ₩25,235 | ₩25,288 | ₩24,794 | ₩24,887 | -1.38% | 105.1만 |
|---|
| 2026.01.05 | ₩25,248 | ₩25,449 | ₩25,181 | ₩25,195 | -0.21% | 120.6만 |
|---|
| 2026.01.02 | ₩25,195 | ₩25,382 | ₩24,994 | ₩25,221 | +0.11% | 119만 |
|---|
| 2025.12.31 | ₩25,141 | ₩25,288 | ₩25,101 | ₩25,168 | +0.11% | 124만 |
|---|
| 2025.12.30 | ₩25,048 | ₩25,235 | ₩25,008 | ₩25,128 | +0.32% | 88.1만 |
|---|
| 2025.12.29 | ₩25,034 | ₩25,195 | ₩24,981 | ₩25,048 | +0.05% | 84.3만 |
|---|
| 2025.12.26 | ₩24,740 | ₩25,034 | ₩24,740 | ₩24,994 | +1.03% | 58.6만 |
|---|
| 2025.12.24 | ₩24,593 | ₩24,753 | ₩24,593 | ₩24,727 | +0.54% | 33.7만 |
|---|
| 2025.12.23 | ₩24,593 | ₩24,820 | ₩24,486 | ₩24,620 | +0.11% | 86.8만 |
|---|
| 2025.12.22 | ₩24,780 | ₩24,941 | ₩24,526 | ₩24,593 | -0.76% | 133.3만 |
|---|
| 2025.12.19 | ₩24,740 | ₩24,834 | ₩24,660 | ₩24,753 | +0.05% | 143.7만 |
|---|
| 2025.12.18 | ₩25,088 | ₩25,195 | ₩24,660 | ₩24,794 | -1.17% | 127.5만 |
|---|
| 2025.12.17 | ₩25,034 | ₩25,221 | ₩25,008 | ₩25,074 | +0.16% | 111.5만 |
|---|
| 2025.12.16 | ₩24,914 | ₩25,168 | ₩24,887 | ₩25,021 | +0.43% | 84.5만 |
|---|
| 2025.12.15 | ₩25,369 | ₩25,369 | ₩24,767 | ₩24,967 | -1.58% | 114.2만 |
|---|
| 2025.12.12 | ₩25,328 | ₩25,502 | ₩25,061 | ₩25,181 | -0.58% | 118.6만 |
|---|
| 2025.12.11 | ₩25,542 | ₩25,542 | ₩25,221 | ₩25,262 | -1.10% | 125.2만 |
|---|
| 2025.12.10 | ₩25,342 | ₩25,502 | ₩25,262 | ₩25,476 | +0.53% | 116.4만 |
|---|
| 2025.12.09 | ₩25,382 | ₩25,462 | ₩25,088 | ₩25,302 | -0.32% | 113.7만 |
|---|
| 2025.12.08 | ₩25,395 | ₩25,516 | ₩25,248 | ₩25,382 | -0.05% | 129.1만 |
|---|
| 2025.12.05 | ₩25,288 | ₩25,583 | ₩25,235 | ₩25,382 | +0.37% | 117.6만 |
|---|
| 2025.12.04 | ₩25,088 | ₩25,355 | ₩25,048 | ₩25,328 | +0.96% | 121.7만 |
|---|
| 2025.12.03 | ₩24,633 | ₩25,114 | ₩24,633 | ₩25,088 | +1.85% | 144.3만 |
|---|
| 2025.12.02 | ₩24,205 | ₩24,593 | ₩24,125 | ₩24,566 | +1.49% | 177.3만 |
|---|
| 2025.12.01 | ₩23,884 | ₩24,272 | ₩23,884 | ₩24,178 | +1.23% | 132.7만 |
|---|
| 2025.11.28 | ₩23,924 | ₩24,112 | ₩23,924 | ₩24,071 | +0.61% | 59만 |
|---|
| 2025.11.26 | ₩23,643 | ₩23,964 | ₩23,643 | ₩23,911 | +1.13% | 98만 |
|---|
| 2025.11.25 | ₩23,470 | ₩23,670 | ₩23,403 | ₩23,643 | +0.74% | 94.1만 |
|---|
| 2025.11.24 | ₩23,336 | ₩23,536 | ₩23,229 | ₩23,443 | +0.46% | 105.7만 |
|---|
| 2025.11.21 | ₩23,189 | ₩23,483 | ₩23,055 | ₩23,376 | +0.81% | 122.9만 |
|---|
| 2025.11.20 | ₩23,510 | ₩23,630 | ₩23,109 | ₩23,135 | -1.59% | 149.6만 |
|---|
| 2025.11.19 | ₩23,229 | ₩23,617 | ₩23,229 | ₩23,296 | +0.29% | 209.8만 |
|---|
| 2025.11.18 | ₩22,774 | ₩23,229 | ₩22,694 | ₩23,135 | +1.59% | 156.3만 |
|---|
| 2025.11.17 | ₩23,429 | ₩23,483 | ₩22,895 | ₩22,908 | -2.23% | 141.2만 |
|---|
| 2025.11.14 | ₩23,483 | ₩23,630 | ₩23,296 | ₩23,496 | +0.06% | 129.1만 |
|---|
| 2025.11.13 | ₩23,563 | ₩23,710 | ₩23,456 | ₩23,617 | +0.23% | 140.3만 |
|---|
| 2025.11.12 | ₩23,429 | ₩23,777 | ₩23,403 | ₩23,670 | +1.03% | 109만 |
|---|
| 2025.11.11 | ₩24,058 | ₩24,178 | ₩23,884 | ₩24,071 | +0.06% | 176.4만 |
|---|
| 2025.11.10 | ₩24,165 | ₩24,178 | ₩23,737 | ₩23,871 | -1.22% | 162.6만 |
|---|
| 2025.11.07 | ₩23,750 | ₩24,071 | ₩23,617 | ₩24,071 | +1.35% | 122.9만 |
|---|
| 2025.11.06 | ₩24,178 | ₩24,205 | ₩23,710 | ₩23,777 | -1.66% | 134.1만 |
|---|
| 2025.11.05 | ₩24,071 | ₩24,219 | ₩23,764 | ₩24,178 | +0.44% | 122.4만 |
|---|
| 2025.11.04 | ₩23,898 | ₩24,152 | ₩23,871 | ₩24,031 | +0.56% | 129.5만 |
|---|
| 2025.11.03 | ₩23,777 | ₩23,924 | ₩23,643 | ₩23,817 | +0.17% | 109만 |
|---|
| 2025.10.31 | ₩23,403 | ₩24,138 | ₩23,269 | ₩23,964 | +2.40% | 167.5만 |
|---|
| 2025.10.30 | ₩23,563 | ₩23,737 | ₩23,429 | ₩23,523 | -0.17% | 126.1만 |
|---|
| 2025.10.29 | ₩24,031 | ₩24,138 | ₩23,657 | ₩23,737 | -1.22% | 117.9만 |
|---|
| 2025.10.28 | ₩24,071 | ₩24,232 | ₩24,058 | ₩24,138 | +0.28% | 108.2만 |
|---|
| 2025.10.27 | ₩23,697 | ₩24,031 | ₩23,617 | ₩24,031 | +1.41% | 119만 |
|---|
| 2025.10.24 | ₩23,804 | ₩23,831 | ₩23,510 | ₩23,563 | -1.01% | 80.5만 |
|---|
| 2025.10.23 | ₩23,603 | ₩23,737 | ₩23,563 | ₩23,590 | -0.06% | 84.9만 |
|---|
| 2025.10.22 | ₩23,684 | ₩23,777 | ₩23,376 | ₩23,470 | -0.90% | 105.3만 |
|---|
| 2025.10.21 | ₩23,389 | ₩23,804 | ₩23,389 | ₩23,710 | +1.37% | 121.2만 |
|---|
| 2025.10.20 | ₩23,269 | ₩23,403 | ₩23,149 | ₩23,389 | +0.52% | 89.5만 |
|---|
| 2025.10.17 | ₩22,948 | ₩23,175 | ₩22,908 | ₩23,095 | +0.64% | 119.5만 |
|---|
| 2025.10.16 | ₩23,336 | ₩23,363 | ₩22,881 | ₩22,948 | -1.66% | 99.5만 |
|---|
| 2025.10.15 | ₩23,496 | ₩23,536 | ₩23,149 | ₩23,256 | -1.02% | 115.2만 |
|---|
| 2025.10.14 | ₩22,667 | ₩23,336 | ₩22,667 | ₩23,296 | +2.77% | 137.7만 |
|---|
| 2025.10.13 | ₩22,507 | ₩22,921 | ₩22,400 | ₩22,908 | +1.78% | 158.6만 |
|---|
| 2025.10.10 | ₩22,881 | ₩22,988 | ₩22,239 | ₩22,333 | -2.40% | 317.7만 |
|---|