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 | ₩22,037 | ₩22,237 | ₩22,037 | ₩22,050 | +0.06% | 81.8만 |
| 2026.10.08 | ₩21,810 | ₩22,131 | ₩21,743 | ₩22,104 | +1.35% | 122.6만 |
| 2026.10.07 | ₩22,037 | ₩22,037 | ₩21,743 | ₩21,850 | -0.85% | 115.8만 |
| 2026.10.06 | ₩22,304 | ₩22,371 | ₩22,117 | ₩22,131 | -0.78% | 97.2만 |
| 2026.10.05 | ₩22,384 | ₩22,718 | ₩22,237 | ₩22,291 | -0.42% | 117.7만 |
| 2026.10.02 | ₩22,678 | ₩22,812 | ₩22,304 | ₩22,358 | -1.41% | 123만 |
| 2026.10.01 | ₩22,291 | ₩22,665 | ₩22,184 | ₩22,625 | +1.50% | 175만 |
| 2026.09.30 | ₩22,772 | ₩22,772 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,451 |
| -1.41% |
| 150.4만 |
| 2026.09.29 | ₩22,651 | ₩22,932 | ₩22,585 | ₩22,665 | +0.06% | 120.1만 |
|---|
| 2026.09.28 | ₩22,518 | ₩22,812 | ₩22,384 | ₩22,585 | +0.30% | 84.9만 |
|---|
| 2026.09.25 | ₩22,518 | ₩22,665 | ₩22,331 | ₩22,665 | +0.65% | 107.7만 |
|---|
| 2026.09.24 | ₩22,972 | ₩22,972 | ₩22,358 | ₩22,438 | -2.33% | 115.8만 |
|---|
| 2026.09.23 | ₩22,972 | ₩23,106 | ₩22,665 | ₩22,665 | -1.34% | 112.2만 |
|---|
| 2026.09.22 | ₩23,293 | ₩23,373 | ₩22,999 | ₩22,999 | -1.26% | 91.2만 |
|---|
| 2026.09.21 | ₩23,359 | ₩23,439 | ₩23,199 | ₩23,199 | -0.69% | 107.9만 |
|---|
| 2026.09.18 | ₩23,707 | ₩23,773 | ₩23,052 | ₩23,146 | -2.37% | 209만 |
|---|
| 2026.09.17 | ₩23,640 | ₩23,907 | ₩23,613 | ₩23,720 | +0.34% | 152.8만 |
|---|
| 2026.09.16 | ₩23,573 | ₩23,733 | ₩23,293 | ₩23,466 | -0.45% | 98.6만 |
|---|
| 2026.09.15 | ₩23,373 | ₩23,666 | ₩23,373 | ₩23,560 | +0.80% | 127.1만 |
|---|
| 2026.09.14 | ₩23,306 | ₩23,586 | ₩23,279 | ₩23,479 | +0.74% | 100.3만 |
|---|
| 2026.09.11 | ₩23,373 | ₩23,613 | ₩23,172 | ₩23,252 | -0.51% | 86만 |
|---|
| 2026.09.10 | ₩23,520 | ₩23,680 | ₩23,212 | ₩23,226 | -1.25% | 121만 |
|---|
| 2026.09.09 | ₩23,707 | ₩23,773 | ₩23,306 | ₩23,520 | -0.79% | 156.2만 |
|---|
| 2026.09.08 | ₩23,600 | ₩23,760 | ₩23,506 | ₩23,666 | +0.28% | 220.2만 |
|---|
| 2026.09.04 | ₩23,533 | ₩23,773 | ₩23,506 | ₩23,546 | +0.06% | 74.3만 |
|---|
| 2026.09.03 | ₩23,773 | ₩23,947 | ₩23,359 | ₩23,666 | -0.45% | 121.8만 |
|---|
| 2026.09.02 | ₩23,640 | ₩23,760 | ₩23,560 | ₩23,653 | +0.06% | 122.2만 |
|---|
| 2026.09.01 | ₩23,840 | ₩23,947 | ₩23,546 | ₩23,600 | -1.01% | 151.7만 |
|---|
| 2026.08.31 | ₩23,293 | ₩23,827 | ₩23,279 | ₩23,560 | +1.15% | 119.4만 |
|---|
| 2026.08.28 | ₩23,386 | ₩23,613 | ₩23,306 | ₩23,346 | -0.17% | 139.1만 |
|---|
| 2026.08.27 | ₩23,560 | ₩23,693 | ₩23,386 | ₩23,399 | -0.68% | 354.6만 |
|---|
| 2026.08.26 | ₩23,453 | ₩23,666 | ₩23,386 | ₩23,560 | +0.46% | 137.9만 |
|---|
| 2026.08.25 | ₩23,346 | ₩23,560 | ₩23,266 | ₩23,493 | +0.63% | 150.2만 |
|---|
| 2026.08.24 | ₩22,919 | ₩23,426 | ₩22,865 | ₩23,373 | +1.98% | 183.8만 |
|---|
| 2026.08.21 | ₩22,892 | ₩22,932 | ₩22,678 | ₩22,878 | -0.06% | 191.3만 |
|---|
| 2026.08.20 | ₩22,598 | ₩22,852 | ₩22,531 | ₩22,745 | +0.65% | 167.9만 |
|---|
| 2026.08.19 | ₩22,304 | ₩22,611 | ₩22,304 | ₩22,571 | +1.20% | 135.7만 |
|---|
| 2026.08.18 | ₩22,104 | ₩22,251 | ₩22,050 | ₩22,237 | +0.60% | 163.6만 |
|---|
| 2026.08.17 | ₩22,358 | ₩22,411 | ₩22,064 | ₩22,090 | -1.19% | 189.5만 |
|---|
| 2026.08.14 | ₩22,571 | ₩22,638 | ₩22,251 | ₩22,304 | -1.18% | 139.2만 |
|---|
| 2026.08.13 | ₩22,344 | ₩22,678 | ₩22,291 | ₩22,611 | +1.20% | 192.7만 |
|---|
| 2026.08.12 | ₩22,251 | ₩22,318 | ₩22,077 | ₩22,171 | -0.36% | 162.2만 |
|---|
| 2026.08.11 | ₩22,251 | ₩22,491 | ₩22,104 | ₩22,264 | +0.06% | 184.1만 |
|---|
| 2026.08.10 | ₩23,052 | ₩23,146 | ₩22,745 | ₩22,932 | -0.52% | 222.4만 |
|---|
| 2026.08.07 | ₩22,705 | ₩23,172 | ₩22,705 | ₩23,039 | +1.47% | 169.5만 |
|---|
| 2026.08.06 | ₩22,424 | ₩22,945 | ₩22,424 | ₩22,772 | +1.55% | 168.5만 |
|---|
| 2026.08.05 | ₩22,571 | ₩22,598 | ₩22,144 | ₩22,291 | -1.24% | 175.3만 |
|---|
| 2026.08.04 | ₩22,478 | ₩22,692 | ₩22,371 | ₩22,545 | +0.30% | 151.7만 |
|---|
| 2026.08.03 | ₩22,171 | ₩22,585 | ₩22,064 | ₩22,451 | +1.27% | 197.1만 |
|---|
| 2026.07.31 | ₩21,904 | ₩22,157 | ₩21,663 | ₩21,930 | +0.12% | 231만 |
|---|
| 2026.07.30 | ₩21,463 | ₩21,463 | ₩20,929 | ₩21,289 | -0.81% | 204.2만 |
|---|
| 2026.07.29 | ₩21,623 | ₩21,743 | ₩21,276 | ₩21,329 | -1.36% | 149.7만 |
|---|
| 2026.07.28 | ₩21,196 | ₩21,703 | ₩21,182 | ₩21,690 | +2.33% | 135.4만 |
|---|
| 2026.07.27 | ₩21,102 | ₩21,276 | ₩21,089 | ₩21,089 | -0.06% | 128.4만 |
|---|
| 2026.07.24 | ₩20,942 | ₩21,075 | ₩20,862 | ₩21,009 | +0.32% | 102.4만 |
|---|
| 2026.07.23 | ₩21,102 | ₩21,249 | ₩20,835 | ₩20,888 | -1.01% | 105.1만 |
|---|
| 2026.07.22 | ₩21,623 | ₩21,663 | ₩21,249 | ₩21,276 | -1.61% | 148.1만 |
|---|
| 2026.07.21 | ₩21,463 | ₩21,890 | ₩21,436 | ₩21,543 | +0.37% | 183.6만 |
|---|
| 2026.07.20 | ₩21,703 | ₩21,717 | ₩21,182 | ₩21,449 | -1.17% | 132만 |
|---|
| 2026.07.17 | ₩21,863 | ₩21,970 | ₩21,476 | ₩21,596 | -1.22% | 124.1만 |
|---|
| 2026.07.16 | ₩21,730 | ₩21,904 | ₩21,463 | ₩21,863 | +0.61% | 150.5만 |
|---|
| 2026.07.15 | ₩21,583 | ₩21,676 | ₩21,449 | ₩21,516 | -0.31% | 187.6만 |
|---|
| 2026.07.14 | ₩21,316 | ₩21,503 | ₩21,276 | ₩21,423 | +0.50% | 94.5만 |
|---|
| 2026.07.13 | ₩21,570 | ₩21,650 | ₩21,236 | ₩21,262 | -1.42% | 136.9만 |
|---|
| 2026.07.10 | ₩21,182 | ₩21,463 | ₩21,116 | ₩21,383 | +0.95% | 117.1만 |
|---|
| 2026.07.09 | ₩21,222 | ₩21,409 | ₩20,822 | ₩20,955 | -1.26% | 274만 |
|---|
| 2026.07.08 | ₩21,249 | ₩21,303 | ₩21,102 | ₩21,222 | -0.13% | 89.8만 |
|---|
| 2026.07.07 | ₩21,503 | ₩21,797 | ₩21,329 | ₩21,356 | -0.68% | 133.3만 |
|---|
| 2026.07.06 | ₩21,436 | ₩21,663 | ₩21,316 | ₩21,436 | 0.00% | 171.5만 |
|---|
| 2026.07.02 | ₩21,356 | ₩21,583 | ₩21,262 | ₩21,316 | -0.19% | 96.6만 |
|---|
| 2026.07.01 | ₩21,222 | ₩21,369 | ₩21,129 | ₩21,262 | +0.19% | 122.2만 |
|---|
| 2026.06.30 | ₩21,209 | ₩21,343 | ₩21,062 | ₩21,062 | -0.69% | 119.3만 |
|---|
| 2026.06.29 | ₩20,835 | ₩21,249 | ₩20,808 | ₩21,209 | +1.79% | 137.5만 |
|---|
| 2026.06.26 | ₩20,234 | ₩20,875 | ₩20,207 | ₩20,808 | +2.84% | 121.1만 |
|---|
| 2026.06.25 | ₩20,274 | ₩20,488 | ₩20,154 | ₩20,354 | +0.40% | 144.6만 |
|---|
| 2026.06.24 | ₩20,341 | ₩20,595 | ₩20,127 | ₩20,234 | -0.53% | 115.9만 |
|---|
| 2026.06.23 | ₩20,234 | ₩20,488 | ₩20,181 | ₩20,274 | +0.20% | 128.7만 |
|---|
| 2026.06.22 | ₩20,621 | ₩20,902 | ₩20,314 | ₩20,341 | -1.36% | 150.8만 |
|---|
| 2026.06.18 | ₩20,621 | ₩20,848 | ₩20,581 | ₩20,688 | +0.32% | 155.5만 |
|---|
| 2026.06.17 | ₩20,929 | ₩21,009 | ₩20,528 | ₩20,581 | -1.66% | 115만 |
|---|
| 2026.06.16 | ₩20,835 | ₩21,009 | ₩20,795 | ₩20,902 | +0.32% | 110.7만 |
|---|
| 2026.06.15 | ₩20,848 | ₩21,049 | ₩20,635 | ₩20,688 | -0.77% | 164.2만 |
|---|
| 2026.06.12 | ₩20,822 | ₩20,942 | ₩20,675 | ₩20,701 | -0.58% | 96.2만 |
|---|
| 2026.06.11 | ₩20,795 | ₩20,902 | ₩20,555 | ₩20,715 | -0.39% | 134.5만 |
|---|
| 2026.06.10 | ₩20,568 | ₩20,915 | ₩20,568 | ₩20,701 | +0.65% | 102.2만 |
|---|
| 2026.06.09 | ₩20,434 | ₩20,688 | ₩20,434 | ₩20,635 | +0.98% | 111.9만 |
|---|
| 2026.06.08 | ₩20,394 | ₩20,541 | ₩20,127 | ₩20,341 | -0.26% | 128.3만 |
|---|
| 2026.06.05 | ₩20,755 | ₩20,795 | ₩20,287 | ₩20,408 | -1.67% | 119.7만 |
|---|
| 2026.06.04 | ₩20,381 | ₩20,808 | ₩20,328 | ₩20,795 | +2.03% | 127.4만 |
|---|
| 2026.06.03 | ₩20,568 | ₩20,661 | ₩20,127 | ₩20,328 | -1.17% | 201.3만 |
|---|
| 2026.06.02 | ₩20,742 | ₩20,995 | ₩20,701 | ₩20,728 | -0.06% | 178.2만 |
|---|
| 2026.06.01 | ₩20,688 | ₩21,035 | ₩20,648 | ₩20,955 | +1.29% | 172.1만 |
|---|
| 2026.05.29 | ₩20,555 | ₩20,942 | ₩20,541 | ₩20,635 | +0.39% | 163.7만 |
|---|
| 2026.05.28 | ₩20,701 | ₩20,888 | ₩20,541 | ₩20,595 | -0.52% | 196.2만 |
|---|
| 2026.05.27 | ₩20,862 | ₩21,102 | ₩20,715 | ₩20,742 | -0.58% | 159.8만 |
|---|
| 2026.05.26 | ₩20,528 | ₩21,009 | ₩20,488 | ₩20,982 | +2.21% | 150.5만 |
|---|
| 2026.05.22 | ₩20,795 | ₩21,009 | ₩20,474 | ₩20,488 | -1.48% | 151.6만 |
|---|
| 2026.05.21 | ₩20,915 | ₩21,156 | ₩20,648 | ₩20,661 | -1.21% | 248.9만 |
|---|
| 2026.05.20 | ₩20,461 | ₩20,969 | ₩20,301 | ₩20,888 | +2.09% | 194.1만 |
|---|
| 2026.05.19 | ₩20,555 | ₩20,728 | ₩20,448 | ₩20,448 | -0.52% | 222.4만 |
|---|
| 2026.05.18 | ₩20,661 | ₩20,742 | ₩20,381 | ₩20,568 | -0.45% | 164.6만 |
|---|
| 2026.05.15 | ₩20,701 | ₩20,915 | ₩20,515 | ₩20,742 | +0.19% | 162.9만 |
|---|
| 2026.05.14 | ₩20,701 | ₩21,022 | ₩20,621 | ₩20,701 | 0.00% | 167.8만 |
|---|
| 2026.05.13 | ₩21,209 | ₩21,409 | ₩21,116 | ₩21,182 | -0.13% | 212.3만 |
|---|
| 2026.05.12 | ₩21,489 | ₩21,650 | ₩21,129 | ₩21,343 | -0.68% | 240.2만 |
|---|
| 2026.05.11 | ₩21,530 | ₩21,663 | ₩21,316 | ₩21,436 | -0.43% | 212.2만 |
|---|
| 2026.05.08 | ₩21,944 | ₩21,944 | ₩21,530 | ₩21,570 | -1.70% | 163.4만 |
|---|
| 2026.05.07 | ₩21,823 | ₩22,197 | ₩21,663 | ₩21,904 | +0.37% | 233만 |
|---|
| 2026.05.06 | ₩22,638 | ₩22,772 | ₩21,743 | ₩21,957 | -3.01% | 283.4만 |
|---|
| 2026.05.05 | ₩21,944 | ₩22,131 | ₩21,730 | ₩22,131 | +0.85% | 206.3만 |
|---|
| 2026.05.04 | ₩21,770 | ₩22,050 | ₩21,703 | ₩21,957 | +0.86% | 216.1만 |
|---|
| 2026.05.01 | ₩21,636 | ₩21,810 | ₩21,356 | ₩21,770 | +0.62% | 231.9만 |
|---|
| 2026.04.30 | ₩20,782 | ₩21,516 | ₩20,755 | ₩21,436 | +3.15% | 181.1만 |
|---|
| 2026.04.29 | ₩20,862 | ₩20,969 | ₩20,581 | ₩20,701 | -0.77% | 97.6만 |
|---|
| 2026.04.28 | ₩20,701 | ₩21,009 | ₩20,661 | ₩20,902 | +0.97% | 123.8만 |
|---|
| 2026.04.27 | ₩20,701 | ₩20,848 | ₩20,568 | ₩20,675 | -0.13% | 118만 |
|---|
| 2026.04.24 | ₩20,568 | ₩20,942 | ₩20,541 | ₩20,715 | +0.71% | 210.1만 |
|---|
| 2026.04.23 | ₩21,049 | ₩21,049 | ₩20,354 | ₩20,501 | -2.60% | 186.1만 |
|---|
| 2026.04.22 | ₩21,169 | ₩21,463 | ₩21,049 | ₩21,116 | -0.25% | 191.3만 |
|---|
| 2026.04.21 | ₩21,369 | ₩21,476 | ₩20,929 | ₩20,929 | -2.06% | 144.8만 |
|---|
| 2026.04.20 | ₩21,169 | ₩21,409 | ₩21,116 | ₩21,262 | +0.44% | 149.3만 |
|---|
| 2026.04.17 | ₩20,982 | ₩21,449 | ₩20,969 | ₩21,316 | +1.59% | 195.1만 |
|---|
| 2026.04.16 | ₩21,022 | ₩21,102 | ₩20,755 | ₩20,888 | -0.64% | 152.1만 |
|---|
| 2026.04.15 | ₩20,568 | ₩20,982 | ₩20,568 | ₩20,942 | +1.82% | 260.9만 |
|---|
| 2026.04.14 | ₩20,501 | ₩20,782 | ₩20,167 | ₩20,408 | -0.46% | 210.6만 |
|---|
| 2026.04.13 | ₩19,833 | ₩20,581 | ₩19,767 | ₩20,408 | +2.90% | 295.9만 |
|---|
| 2026.04.10 | ₩19,767 | ₩20,047 | ₩19,767 | ₩19,967 | +1.01% | 113.6만 |
|---|
| 2026.04.09 | ₩19,980 | ₩20,020 | ₩19,580 | ₩19,686 | -1.47% | 162.6만 |
|---|
| 2026.04.08 | ₩20,555 | ₩20,675 | ₩19,967 | ₩20,007 | -2.66% | 158.2만 |
|---|
| 2026.04.07 | ₩20,167 | ₩20,328 | ₩20,060 | ₩20,194 | +0.13% | 175.4만 |
|---|
| 2026.04.06 | ₩20,007 | ₩20,381 | ₩19,927 | ₩20,274 | +1.34% | 191만 |
|---|
| 2026.04.02 | ₩19,139 | ₩19,913 | ₩19,072 | ₩19,900 | +3.98% | 179.7만 |
|---|
| 2026.04.01 | ₩19,753 | ₩19,833 | ₩19,312 | ₩19,446 | -1.56% | 210.3만 |
|---|
| 2026.03.31 | ₩19,259 | ₩19,793 | ₩19,179 | ₩19,727 | +2.43% | 298.2만 |
|---|
| 2026.03.30 | ₩18,578 | ₩19,112 | ₩18,565 | ₩18,965 | +2.08% | 281.6만 |
|---|
| 2026.03.27 | ₩18,698 | ₩18,845 | ₩18,297 | ₩18,551 | -0.79% | 312.3만 |
|---|
| 2026.03.26 | ₩18,912 | ₩19,232 | ₩18,752 | ₩18,778 | -0.71% | 163.3만 |
|---|
| 2026.03.25 | ₩19,112 | ₩19,246 | ₩18,645 | ₩18,939 | -0.91% | 171.4만 |
|---|
| 2026.03.24 | ₩19,232 | ₩19,366 | ₩18,818 | ₩18,885 | -1.81% | 214만 |
|---|
| 2026.03.23 | ₩19,112 | ₩19,553 | ₩18,845 | ₩19,366 | +1.33% | 200.3만 |
|---|
| 2026.03.20 | ₩19,232 | ₩19,459 | ₩18,925 | ₩18,925 | -1.60% | 230만 |
|---|
| 2026.03.19 | ₩19,232 | ₩19,486 | ₩19,112 | ₩19,259 | +0.14% | 177.7만 |
|---|
| 2026.03.18 | ₩19,232 | ₩19,620 | ₩19,232 | ₩19,312 | +0.42% | 155.4만 |
|---|
| 2026.03.17 | ₩18,912 | ₩19,499 | ₩18,872 | ₩19,379 | +2.47% | 267만 |
|---|
| 2026.03.16 | ₩18,858 | ₩19,005 | ₩18,671 | ₩18,778 | -0.42% | 225.1만 |
|---|
| 2026.03.13 | ₩18,872 | ₩19,005 | ₩18,484 | ₩18,752 | -0.64% | 300.8만 |
|---|
| 2026.03.12 | ₩18,925 | ₩19,059 | ₩18,698 | ₩18,752 | -0.92% | 341.3만 |
|---|
| 2026.03.11 | ₩19,499 | ₩19,700 | ₩19,045 | ₩19,179 | -1.64% | 244.1만 |
|---|
| 2026.03.10 | ₩19,593 | ₩19,767 | ₩19,246 | ₩19,540 | -0.27% | 209.3만 |
|---|
| 2026.03.09 | ₩19,593 | ₩19,606 | ₩19,219 | ₩19,593 | 0.00% | 301.3만 |
|---|
| 2026.03.06 | ₩19,940 | ₩20,114 | ₩19,833 | ₩19,847 | -0.47% | 209.5만 |
|---|
| 2026.03.05 | ₩20,007 | ₩20,528 | ₩19,967 | ₩20,181 | +0.87% | 432.8만 |
|---|
| 2026.03.04 | ₩19,446 | ₩20,100 | ₩19,339 | ₩20,020 | +2.95% | 375.9만 |
|---|
| 2026.03.03 | ₩18,965 | ₩19,553 | ₩18,965 | ₩19,393 | +2.25% | 547.6만 |
|---|
| 2026.03.02 | ₩18,658 | ₩19,660 | ₩18,391 | ₩19,499 | +4.51% | 521.6만 |
|---|
| 2026.02.27 | ₩20,368 | ₩20,421 | ₩18,832 | ₩18,979 | -6.82% | 1015.9만 |
|---|
| 2026.02.26 | ₩20,247 | ₩20,701 | ₩20,114 | ₩20,608 | +1.78% | 381.4만 |
|---|
| 2026.02.25 | ₩19,673 | ₩20,261 | ₩19,473 | ₩20,181 | +2.58% | 469만 |
|---|
| 2026.02.24 | ₩20,141 | ₩20,448 | ₩19,994 | ₩20,127 | -0.07% | 472.3만 |
|---|
| 2026.02.23 | ₩20,541 | ₩20,782 | ₩20,100 | ₩20,154 | -1.89% | 425.2만 |
|---|
| 2026.02.20 | ₩20,728 | ₩20,888 | ₩20,381 | ₩20,608 | -0.58% | 581.7만 |
|---|
| 2026.02.19 | ₩21,169 | ₩21,343 | ₩20,661 | ₩20,902 | -1.26% | 418.2만 |
|---|
| 2026.02.18 | ₩21,169 | ₩21,383 | ₩21,049 | ₩21,316 | +0.69% | 248.3만 |
|---|
| 2026.02.17 | ₩21,009 | ₩21,503 | ₩21,009 | ₩21,156 | +0.70% | 469.4만 |
|---|
| 2026.02.13 | ₩21,449 | ₩21,904 | ₩20,568 | ₩20,808 | -2.99% | 862.4만 |
|---|
| 2026.02.12 | ₩22,438 | ₩22,785 | ₩22,104 | ₩22,171 | -1.19% | 265.2만 |
|---|
| 2026.02.11 | ₩22,558 | ₩22,558 | ₩22,224 | ₩22,424 | -0.59% | 212.3만 |
|---|
| 2026.02.10 | ₩22,571 | ₩22,705 | ₩22,318 | ₩22,558 | -0.06% | 256.1만 |
|---|
| 2026.02.09 | ₩22,157 | ₩22,464 | ₩21,863 | ₩22,438 | +1.27% | 278.9만 |
|---|
| 2026.02.06 | ₩22,117 | ₩22,157 | ₩21,797 | ₩21,970 | -0.66% | 289.5만 |
|---|
| 2026.02.05 | ₩22,625 | ₩22,678 | ₩21,663 | ₩21,810 | -3.60% | 436.5만 |
|---|
| 2026.02.04 | ₩23,306 | ₩23,439 | ₩22,585 | ₩22,678 | -2.69% | 488.3만 |
|---|
| 2026.02.03 | ₩24,161 | ₩24,227 | ₩23,346 | ₩23,386 | -3.21% | 406.5만 |
|---|
| 2026.02.02 | ₩24,548 | ₩24,575 | ₩24,174 | ₩24,441 | -0.44% | 206.9만 |
|---|
| 2026.01.30 | ₩24,922 | ₩24,935 | ₩24,495 | ₩24,748 | -0.70% | 130.7만 |
|---|
| 2026.01.29 | ₩25,002 | ₩25,069 | ₩24,788 | ₩24,949 | -0.21% | 115.9만 |
|---|
| 2026.01.28 | ₩25,042 | ₩25,109 | ₩24,722 | ₩24,748 | -1.17% | 110.4만 |
|---|
| 2026.01.27 | ₩24,788 | ₩25,055 | ₩24,775 | ₩24,975 | +0.75% | 88.5만 |
|---|
| 2026.01.26 | ₩24,855 | ₩24,869 | ₩24,508 | ₩24,788 | -0.27% | 103.2만 |
|---|
| 2026.01.23 | ₩25,162 | ₩25,242 | ₩24,855 | ₩24,869 | -1.17% | 85.3만 |
|---|
| 2026.01.22 | ₩25,256 | ₩25,296 | ₩25,069 | ₩25,069 | -0.74% | 100.4만 |
|---|
| 2026.01.21 | ₩24,949 | ₩25,202 | ₩24,909 | ₩25,202 | +1.02% | 90.2만 |
|---|
| 2026.01.20 | ₩24,882 | ₩25,042 | ₩24,748 | ₩24,882 | 0.00% | 130.9만 |
|---|
| 2026.01.16 | ₩25,309 | ₩25,336 | ₩25,082 | ₩25,256 | -0.21% | 100.5만 |
|---|
| 2026.01.15 | ₩25,242 | ₩25,376 | ₩25,069 | ₩25,336 | +0.37% | 83.4만 |
|---|
| 2026.01.14 | ₩24,775 | ₩25,202 | ₩24,615 | ₩25,162 | +1.56% | 85.7만 |
|---|
| 2026.01.13 | ₩25,002 | ₩25,029 | ₩24,695 | ₩24,748 | -1.01% | 85.3만 |
|---|
| 2026.01.12 | ₩24,735 | ₩25,002 | ₩24,708 | ₩24,935 | +0.81% | 82.9만 |
|---|
| 2026.01.09 | ₩25,029 | ₩25,149 | ₩24,788 | ₩24,828 | -0.80% | 88.4만 |
|---|
| 2026.01.08 | ₩24,321 | ₩25,109 | ₩24,321 | ₩25,002 | +2.80% | 111.5만 |
|---|
| 2026.01.07 | ₩24,909 | ₩24,909 | ₩24,321 | ₩24,361 | -2.20% | 153.1만 |
|---|
| 2026.01.06 | ₩25,202 | ₩25,256 | ₩24,762 | ₩24,855 | -1.38% | 105.1만 |
|---|
| 2026.01.05 | ₩25,216 | ₩25,416 | ₩25,149 | ₩25,162 | -0.21% | 120.6만 |
|---|
| 2026.01.02 | ₩25,162 | ₩25,349 | ₩24,962 | ₩25,189 | +0.11% | 119만 |
|---|
| 2025.12.31 | ₩25,109 | ₩25,256 | ₩25,069 | ₩25,136 | +0.11% | 124만 |
|---|
| 2025.12.30 | ₩25,015 | ₩25,202 | ₩24,975 | ₩25,096 | +0.32% | 88.1만 |
|---|
| 2025.12.29 | ₩25,002 | ₩25,162 | ₩24,949 | ₩25,015 | +0.05% | 84.3만 |
|---|
| 2025.12.26 | ₩24,708 | ₩25,002 | ₩24,708 | ₩24,962 | +1.03% | 58.6만 |
|---|
| 2025.12.24 | ₩24,561 | ₩24,722 | ₩24,561 | ₩24,695 | +0.54% | 33.7만 |
|---|
| 2025.12.23 | ₩24,561 | ₩24,788 | ₩24,454 | ₩24,588 | +0.11% | 86.8만 |
|---|
| 2025.12.22 | ₩24,748 | ₩24,909 | ₩24,495 | ₩24,561 | -0.76% | 133.3만 |
|---|
| 2025.12.19 | ₩24,708 | ₩24,802 | ₩24,628 | ₩24,722 | +0.05% | 143.7만 |
|---|
| 2025.12.18 | ₩25,055 | ₩25,162 | ₩24,628 | ₩24,762 | -1.17% | 127.5만 |
|---|
| 2025.12.17 | ₩25,002 | ₩25,189 | ₩24,975 | ₩25,042 | +0.16% | 111.5만 |
|---|
| 2025.12.16 | ₩24,882 | ₩25,136 | ₩24,855 | ₩24,989 | +0.43% | 84.5만 |
|---|
| 2025.12.15 | ₩25,336 | ₩25,336 | ₩24,735 | ₩24,935 | -1.58% | 114.2만 |
|---|
| 2025.12.12 | ₩25,296 | ₩25,470 | ₩25,029 | ₩25,149 | -0.58% | 118.6만 |
|---|
| 2025.12.11 | ₩25,510 | ₩25,510 | ₩25,189 | ₩25,229 | -1.10% | 125.2만 |
|---|
| 2025.12.10 | ₩25,309 | ₩25,470 | ₩25,229 | ₩25,443 | +0.53% | 116.4만 |
|---|
| 2025.12.09 | ₩25,349 | ₩25,429 | ₩25,055 | ₩25,269 | -0.32% | 113.7만 |
|---|
| 2025.12.08 | ₩25,363 | ₩25,483 | ₩25,216 | ₩25,349 | -0.05% | 129.1만 |
|---|
| 2025.12.05 | ₩25,256 | ₩25,550 | ₩25,202 | ₩25,349 | +0.37% | 117.6만 |
|---|
| 2025.12.04 | ₩25,055 | ₩25,323 | ₩25,015 | ₩25,296 | +0.96% | 121.7만 |
|---|
| 2025.12.03 | ₩24,601 | ₩25,082 | ₩24,601 | ₩25,055 | +1.85% | 144.3만 |
|---|
| 2025.12.02 | ₩24,174 | ₩24,561 | ₩24,094 | ₩24,535 | +1.49% | 177.3만 |
|---|
| 2025.12.01 | ₩23,853 | ₩24,241 | ₩23,853 | ₩24,147 | +1.23% | 132.7만 |
|---|
| 2025.11.28 | ₩23,894 | ₩24,081 | ₩23,894 | ₩24,040 | +0.61% | 59만 |
|---|
| 2025.11.26 | ₩23,613 | ₩23,934 | ₩23,613 | ₩23,880 | +1.13% | 98만 |
|---|
| 2025.11.25 | ₩23,439 | ₩23,640 | ₩23,373 | ₩23,613 | +0.74% | 94.1만 |
|---|
| 2025.11.24 | ₩23,306 | ₩23,506 | ₩23,199 | ₩23,413 | +0.46% | 105.7만 |
|---|
| 2025.11.21 | ₩23,159 | ₩23,453 | ₩23,025 | ₩23,346 | +0.81% | 122.9만 |
|---|
| 2025.11.20 | ₩23,479 | ₩23,600 | ₩23,079 | ₩23,106 | -1.59% | 149.6만 |
|---|
| 2025.11.19 | ₩23,199 | ₩23,586 | ₩23,199 | ₩23,266 | +0.29% | 209.8만 |
|---|
| 2025.11.18 | ₩22,745 | ₩23,199 | ₩22,665 | ₩23,106 | +1.59% | 156.3만 |
|---|
| 2025.11.17 | ₩23,399 | ₩23,453 | ₩22,865 | ₩22,878 | -2.23% | 141.2만 |
|---|
| 2025.11.14 | ₩23,453 | ₩23,600 | ₩23,266 | ₩23,466 | +0.06% | 129.1만 |
|---|
| 2025.11.13 | ₩23,533 | ₩23,680 | ₩23,426 | ₩23,586 | +0.23% | 140.3만 |
|---|
| 2025.11.12 | ₩23,399 | ₩23,747 | ₩23,373 | ₩23,640 | +1.03% | 109만 |
|---|
| 2025.11.11 | ₩24,027 | ₩24,147 | ₩23,853 | ₩24,040 | +0.06% | 176.4만 |
|---|
| 2025.11.10 | ₩24,134 | ₩24,147 | ₩23,707 | ₩23,840 | -1.22% | 162.6만 |
|---|
| 2025.11.07 | ₩23,720 | ₩24,040 | ₩23,586 | ₩24,040 | +1.35% | 122.9만 |
|---|
| 2025.11.06 | ₩24,147 | ₩24,174 | ₩23,680 | ₩23,747 | -1.66% | 134.1만 |
|---|
| 2025.11.05 | ₩24,040 | ₩24,187 | ₩23,733 | ₩24,147 | +0.44% | 122.4만 |
|---|
| 2025.11.04 | ₩23,867 | ₩24,121 | ₩23,840 | ₩24,000 | +0.56% | 129.5만 |
|---|
| 2025.11.03 | ₩23,747 | ₩23,894 | ₩23,613 | ₩23,787 | +0.17% | 109만 |
|---|
| 2025.10.31 | ₩23,373 | ₩24,107 | ₩23,239 | ₩23,934 | +2.40% | 167.5만 |
|---|
| 2025.10.30 | ₩23,533 | ₩23,707 | ₩23,399 | ₩23,493 | -0.17% | 126.1만 |
|---|
| 2025.10.29 | ₩24,000 | ₩24,107 | ₩23,626 | ₩23,707 | -1.22% | 117.9만 |
|---|
| 2025.10.28 | ₩24,040 | ₩24,201 | ₩24,027 | ₩24,107 | +0.28% | 108.2만 |
|---|
| 2025.10.27 | ₩23,666 | ₩24,000 | ₩23,586 | ₩24,000 | +1.41% | 119만 |
|---|
| 2025.10.24 | ₩23,773 | ₩23,800 | ₩23,479 | ₩23,533 | -1.01% | 80.5만 |
|---|
| 2025.10.23 | ₩23,573 | ₩23,707 | ₩23,533 | ₩23,560 | -0.06% | 84.9만 |
|---|
| 2025.10.22 | ₩23,653 | ₩23,747 | ₩23,346 | ₩23,439 | -0.90% | 105.3만 |
|---|
| 2025.10.21 | ₩23,359 | ₩23,773 | ₩23,359 | ₩23,680 | +1.37% | 121.2만 |
|---|
| 2025.10.20 | ₩23,239 | ₩23,373 | ₩23,119 | ₩23,359 | +0.52% | 89.5만 |
|---|
| 2025.10.17 | ₩22,919 | ₩23,146 | ₩22,878 | ₩23,065 | +0.64% | 119.5만 |
|---|
| 2025.10.16 | ₩23,306 | ₩23,333 | ₩22,852 | ₩22,919 | -1.66% | 99.5만 |
|---|
| 2025.10.15 | ₩23,466 | ₩23,506 | ₩23,119 | ₩23,226 | -1.02% | 115.2만 |
|---|
| 2025.10.14 | ₩22,638 | ₩23,306 | ₩22,638 | ₩23,266 | +2.77% | 137.7만 |
|---|
| 2025.10.13 | ₩22,478 | ₩22,892 | ₩22,371 | ₩22,878 | +1.78% | 158.6만 |
|---|
| 2025.10.10 | ₩22,852 | ₩22,959 | ₩22,211 | ₩22,304 | -2.40% | 317.7만 |
|---|