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 | ₩22,019 | ₩22,219 | ₩22,019 | ₩22,032 | +0.06% | 81.8만 |
| 2026.10.08 | ₩21,792 | ₩22,112 | ₩21,725 | ₩22,086 | +1.35% | 122.6만 |
| 2026.10.07 | ₩22,019 | ₩22,019 | ₩21,725 | ₩21,832 | -0.85% | 115.8만 |
| 2026.10.06 | ₩22,286 | ₩22,353 | ₩22,099 | ₩22,112 | -0.78% | 97.2만 |
| 2026.10.05 | ₩22,366 | ₩22,700 | ₩22,219 | ₩22,272 | -0.42% | 117.7만 |
| 2026.10.02 | ₩22,659 | ₩22,793 | ₩22,286 | ₩22,339 | -1.41% | 123만 |
| 2026.10.01 | ₩22,272 | ₩22,646 | ₩22,166 | ₩22,606 | +1.50% | 175만 |
| 2026.09.30 | ₩22,753 | ₩22,753 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,433 |
| -1.41% |
| 150.4만 |
| 2026.09.29 | ₩22,633 | ₩22,913 | ₩22,566 | ₩22,646 | +0.06% | 120.1만 |
|---|
| 2026.09.28 | ₩22,499 | ₩22,793 | ₩22,366 | ₩22,566 | +0.30% | 84.9만 |
|---|
| 2026.09.25 | ₩22,499 | ₩22,646 | ₩22,313 | ₩22,646 | +0.65% | 107.7만 |
|---|
| 2026.09.24 | ₩22,953 | ₩22,953 | ₩22,339 | ₩22,419 | -2.33% | 115.8만 |
|---|
| 2026.09.23 | ₩22,953 | ₩23,087 | ₩22,646 | ₩22,646 | -1.34% | 112.2만 |
|---|
| 2026.09.22 | ₩23,273 | ₩23,353 | ₩22,980 | ₩22,980 | -1.26% | 91.2만 |
|---|
| 2026.09.21 | ₩23,340 | ₩23,420 | ₩23,180 | ₩23,180 | -0.69% | 107.9만 |
|---|
| 2026.09.18 | ₩23,687 | ₩23,754 | ₩23,033 | ₩23,127 | -2.37% | 209만 |
|---|
| 2026.09.17 | ₩23,620 | ₩23,887 | ₩23,594 | ₩23,700 | +0.34% | 152.8만 |
|---|
| 2026.09.16 | ₩23,554 | ₩23,714 | ₩23,273 | ₩23,447 | -0.45% | 98.6만 |
|---|
| 2026.09.15 | ₩23,353 | ₩23,647 | ₩23,353 | ₩23,540 | +0.80% | 127.1만 |
|---|
| 2026.09.14 | ₩23,287 | ₩23,567 | ₩23,260 | ₩23,460 | +0.74% | 100.3만 |
|---|
| 2026.09.11 | ₩23,353 | ₩23,594 | ₩23,153 | ₩23,233 | -0.51% | 86만 |
|---|
| 2026.09.10 | ₩23,500 | ₩23,660 | ₩23,193 | ₩23,207 | -1.25% | 121만 |
|---|
| 2026.09.09 | ₩23,687 | ₩23,754 | ₩23,287 | ₩23,500 | -0.79% | 156.2만 |
|---|
| 2026.09.08 | ₩23,580 | ₩23,740 | ₩23,487 | ₩23,647 | +0.28% | 220.2만 |
|---|
| 2026.09.04 | ₩23,514 | ₩23,754 | ₩23,487 | ₩23,527 | +0.06% | 74.3만 |
|---|
| 2026.09.03 | ₩23,754 | ₩23,927 | ₩23,340 | ₩23,647 | -0.45% | 121.8만 |
|---|
| 2026.09.02 | ₩23,620 | ₩23,740 | ₩23,540 | ₩23,634 | +0.06% | 122.2만 |
|---|
| 2026.09.01 | ₩23,820 | ₩23,927 | ₩23,527 | ₩23,580 | -1.01% | 151.7만 |
|---|
| 2026.08.31 | ₩23,273 | ₩23,807 | ₩23,260 | ₩23,540 | +1.15% | 119.4만 |
|---|
| 2026.08.28 | ₩23,367 | ₩23,594 | ₩23,287 | ₩23,327 | -0.17% | 139.1만 |
|---|
| 2026.08.27 | ₩23,540 | ₩23,674 | ₩23,367 | ₩23,380 | -0.68% | 354.6만 |
|---|
| 2026.08.26 | ₩23,433 | ₩23,647 | ₩23,367 | ₩23,540 | +0.46% | 137.9만 |
|---|
| 2026.08.25 | ₩23,327 | ₩23,540 | ₩23,247 | ₩23,474 | +0.63% | 150.2만 |
|---|
| 2026.08.24 | ₩22,900 | ₩23,407 | ₩22,846 | ₩23,353 | +1.98% | 183.8만 |
|---|
| 2026.08.21 | ₩22,873 | ₩22,913 | ₩22,659 | ₩22,860 | -0.06% | 191.3만 |
|---|
| 2026.08.20 | ₩22,579 | ₩22,833 | ₩22,513 | ₩22,726 | +0.65% | 167.9만 |
|---|
| 2026.08.19 | ₩22,286 | ₩22,593 | ₩22,286 | ₩22,553 | +1.20% | 135.7만 |
|---|
| 2026.08.18 | ₩22,086 | ₩22,232 | ₩22,032 | ₩22,219 | +0.60% | 163.6만 |
|---|
| 2026.08.17 | ₩22,339 | ₩22,393 | ₩22,046 | ₩22,072 | -1.19% | 189.5만 |
|---|
| 2026.08.14 | ₩22,553 | ₩22,619 | ₩22,232 | ₩22,286 | -1.18% | 139.2만 |
|---|
| 2026.08.13 | ₩22,326 | ₩22,659 | ₩22,272 | ₩22,593 | +1.20% | 192.7만 |
|---|
| 2026.08.12 | ₩22,232 | ₩22,299 | ₩22,059 | ₩22,152 | -0.36% | 162.2만 |
|---|
| 2026.08.11 | ₩22,232 | ₩22,473 | ₩22,086 | ₩22,246 | +0.06% | 184.1만 |
|---|
| 2026.08.10 | ₩23,033 | ₩23,127 | ₩22,726 | ₩22,913 | -0.52% | 222.4만 |
|---|
| 2026.08.07 | ₩22,686 | ₩23,153 | ₩22,686 | ₩23,020 | +1.47% | 169.5만 |
|---|
| 2026.08.06 | ₩22,406 | ₩22,926 | ₩22,406 | ₩22,753 | +1.55% | 168.5만 |
|---|
| 2026.08.05 | ₩22,553 | ₩22,579 | ₩22,126 | ₩22,272 | -1.24% | 175.3만 |
|---|
| 2026.08.04 | ₩22,459 | ₩22,673 | ₩22,353 | ₩22,526 | +0.30% | 151.7만 |
|---|
| 2026.08.03 | ₩22,152 | ₩22,566 | ₩22,046 | ₩22,433 | +1.27% | 197.1만 |
|---|
| 2026.07.31 | ₩21,885 | ₩22,139 | ₩21,645 | ₩21,912 | +0.12% | 231만 |
|---|
| 2026.07.30 | ₩21,445 | ₩21,445 | ₩20,911 | ₩21,272 | -0.81% | 204.2만 |
|---|
| 2026.07.29 | ₩21,605 | ₩21,725 | ₩21,258 | ₩21,312 | -1.36% | 149.7만 |
|---|
| 2026.07.28 | ₩21,178 | ₩21,685 | ₩21,165 | ₩21,672 | +2.33% | 135.4만 |
|---|
| 2026.07.27 | ₩21,085 | ₩21,258 | ₩21,071 | ₩21,071 | -0.06% | 128.4만 |
|---|
| 2026.07.24 | ₩20,925 | ₩21,058 | ₩20,845 | ₩20,991 | +0.32% | 102.4만 |
|---|
| 2026.07.23 | ₩21,085 | ₩21,232 | ₩20,818 | ₩20,871 | -1.01% | 105.1만 |
|---|
| 2026.07.22 | ₩21,605 | ₩21,645 | ₩21,232 | ₩21,258 | -1.61% | 148.1만 |
|---|
| 2026.07.21 | ₩21,445 | ₩21,872 | ₩21,418 | ₩21,525 | +0.37% | 183.6만 |
|---|
| 2026.07.20 | ₩21,685 | ₩21,699 | ₩21,165 | ₩21,432 | -1.17% | 132만 |
|---|
| 2026.07.17 | ₩21,845 | ₩21,952 | ₩21,458 | ₩21,579 | -1.22% | 124.1만 |
|---|
| 2026.07.16 | ₩21,712 | ₩21,885 | ₩21,445 | ₩21,845 | +0.61% | 150.5만 |
|---|
| 2026.07.15 | ₩21,565 | ₩21,659 | ₩21,432 | ₩21,498 | -0.31% | 187.6만 |
|---|
| 2026.07.14 | ₩21,298 | ₩21,485 | ₩21,258 | ₩21,405 | +0.50% | 94.5만 |
|---|
| 2026.07.13 | ₩21,552 | ₩21,632 | ₩21,218 | ₩21,245 | -1.42% | 136.9만 |
|---|
| 2026.07.10 | ₩21,165 | ₩21,445 | ₩21,098 | ₩21,365 | +0.95% | 117.1만 |
|---|
| 2026.07.09 | ₩21,205 | ₩21,392 | ₩20,805 | ₩20,938 | -1.26% | 274만 |
|---|
| 2026.07.08 | ₩21,232 | ₩21,285 | ₩21,085 | ₩21,205 | -0.13% | 89.8만 |
|---|
| 2026.07.07 | ₩21,485 | ₩21,779 | ₩21,312 | ₩21,338 | -0.68% | 133.3만 |
|---|
| 2026.07.06 | ₩21,418 | ₩21,645 | ₩21,298 | ₩21,418 | 0.00% | 171.5만 |
|---|
| 2026.07.02 | ₩21,338 | ₩21,565 | ₩21,245 | ₩21,298 | -0.19% | 96.6만 |
|---|
| 2026.07.01 | ₩21,205 | ₩21,352 | ₩21,111 | ₩21,245 | +0.19% | 122.2만 |
|---|
| 2026.06.30 | ₩21,192 | ₩21,325 | ₩21,045 | ₩21,045 | -0.69% | 119.3만 |
|---|
| 2026.06.29 | ₩20,818 | ₩21,232 | ₩20,791 | ₩21,192 | +1.79% | 137.5만 |
|---|
| 2026.06.26 | ₩20,217 | ₩20,858 | ₩20,191 | ₩20,791 | +2.84% | 121.1만 |
|---|
| 2026.06.25 | ₩20,257 | ₩20,471 | ₩20,137 | ₩20,337 | +0.40% | 144.6만 |
|---|
| 2026.06.24 | ₩20,324 | ₩20,578 | ₩20,111 | ₩20,217 | -0.53% | 115.9만 |
|---|
| 2026.06.23 | ₩20,217 | ₩20,471 | ₩20,164 | ₩20,257 | +0.20% | 128.7만 |
|---|
| 2026.06.22 | ₩20,604 | ₩20,885 | ₩20,297 | ₩20,324 | -1.36% | 150.8만 |
|---|
| 2026.06.18 | ₩20,604 | ₩20,831 | ₩20,564 | ₩20,671 | +0.32% | 155.5만 |
|---|
| 2026.06.17 | ₩20,911 | ₩20,991 | ₩20,511 | ₩20,564 | -1.66% | 115만 |
|---|
| 2026.06.16 | ₩20,818 | ₩20,991 | ₩20,778 | ₩20,885 | +0.32% | 110.7만 |
|---|
| 2026.06.15 | ₩20,831 | ₩21,031 | ₩20,618 | ₩20,671 | -0.77% | 164.2만 |
|---|
| 2026.06.12 | ₩20,805 | ₩20,925 | ₩20,658 | ₩20,684 | -0.58% | 96.2만 |
|---|
| 2026.06.11 | ₩20,778 | ₩20,885 | ₩20,538 | ₩20,698 | -0.39% | 134.5만 |
|---|
| 2026.06.10 | ₩20,551 | ₩20,898 | ₩20,551 | ₩20,684 | +0.65% | 102.2만 |
|---|
| 2026.06.09 | ₩20,418 | ₩20,671 | ₩20,418 | ₩20,618 | +0.98% | 111.9만 |
|---|
| 2026.06.08 | ₩20,378 | ₩20,524 | ₩20,111 | ₩20,324 | -0.26% | 128.3만 |
|---|
| 2026.06.05 | ₩20,738 | ₩20,778 | ₩20,271 | ₩20,391 | -1.67% | 119.7만 |
|---|
| 2026.06.04 | ₩20,364 | ₩20,791 | ₩20,311 | ₩20,778 | +2.03% | 127.4만 |
|---|
| 2026.06.03 | ₩20,551 | ₩20,644 | ₩20,111 | ₩20,311 | -1.17% | 201.3만 |
|---|
| 2026.06.02 | ₩20,724 | ₩20,978 | ₩20,684 | ₩20,711 | -0.06% | 178.2만 |
|---|
| 2026.06.01 | ₩20,671 | ₩21,018 | ₩20,631 | ₩20,938 | +1.29% | 172.1만 |
|---|
| 2026.05.29 | ₩20,538 | ₩20,925 | ₩20,524 | ₩20,618 | +0.39% | 163.7만 |
|---|
| 2026.05.28 | ₩20,684 | ₩20,871 | ₩20,524 | ₩20,578 | -0.52% | 196.2만 |
|---|
| 2026.05.27 | ₩20,845 | ₩21,085 | ₩20,698 | ₩20,724 | -0.58% | 159.8만 |
|---|
| 2026.05.26 | ₩20,511 | ₩20,991 | ₩20,471 | ₩20,965 | +2.21% | 150.5만 |
|---|
| 2026.05.22 | ₩20,778 | ₩20,991 | ₩20,458 | ₩20,471 | -1.48% | 151.6만 |
|---|
| 2026.05.21 | ₩20,898 | ₩21,138 | ₩20,631 | ₩20,644 | -1.21% | 248.9만 |
|---|
| 2026.05.20 | ₩20,444 | ₩20,951 | ₩20,284 | ₩20,871 | +2.09% | 194.1만 |
|---|
| 2026.05.19 | ₩20,538 | ₩20,711 | ₩20,431 | ₩20,431 | -0.52% | 222.4만 |
|---|
| 2026.05.18 | ₩20,644 | ₩20,724 | ₩20,364 | ₩20,551 | -0.45% | 164.6만 |
|---|
| 2026.05.15 | ₩20,684 | ₩20,898 | ₩20,498 | ₩20,724 | +0.19% | 162.9만 |
|---|
| 2026.05.14 | ₩20,684 | ₩21,005 | ₩20,604 | ₩20,684 | 0.00% | 167.8만 |
|---|
| 2026.05.13 | ₩21,192 | ₩21,392 | ₩21,098 | ₩21,165 | -0.13% | 212.3만 |
|---|
| 2026.05.12 | ₩21,472 | ₩21,632 | ₩21,111 | ₩21,325 | -0.68% | 240.2만 |
|---|
| 2026.05.11 | ₩21,512 | ₩21,645 | ₩21,298 | ₩21,418 | -0.43% | 212.2만 |
|---|
| 2026.05.08 | ₩21,926 | ₩21,926 | ₩21,512 | ₩21,552 | -1.70% | 163.4만 |
|---|
| 2026.05.07 | ₩21,805 | ₩22,179 | ₩21,645 | ₩21,885 | +0.37% | 233만 |
|---|
| 2026.05.06 | ₩22,619 | ₩22,753 | ₩21,725 | ₩21,939 | -3.01% | 283.4만 |
|---|
| 2026.05.05 | ₩21,926 | ₩22,112 | ₩21,712 | ₩22,112 | +0.85% | 206.3만 |
|---|
| 2026.05.04 | ₩21,752 | ₩22,032 | ₩21,685 | ₩21,939 | +0.86% | 216.1만 |
|---|
| 2026.05.01 | ₩21,619 | ₩21,792 | ₩21,338 | ₩21,752 | +0.62% | 231.9만 |
|---|
| 2026.04.30 | ₩20,765 | ₩21,498 | ₩20,738 | ₩21,418 | +3.15% | 181.1만 |
|---|
| 2026.04.29 | ₩20,845 | ₩20,951 | ₩20,564 | ₩20,684 | -0.77% | 97.6만 |
|---|
| 2026.04.28 | ₩20,684 | ₩20,991 | ₩20,644 | ₩20,885 | +0.97% | 123.8만 |
|---|
| 2026.04.27 | ₩20,684 | ₩20,831 | ₩20,551 | ₩20,658 | -0.13% | 118만 |
|---|
| 2026.04.24 | ₩20,551 | ₩20,925 | ₩20,524 | ₩20,698 | +0.71% | 210.1만 |
|---|
| 2026.04.23 | ₩21,031 | ₩21,031 | ₩20,337 | ₩20,484 | -2.60% | 186.1만 |
|---|
| 2026.04.22 | ₩21,152 | ₩21,445 | ₩21,031 | ₩21,098 | -0.25% | 191.3만 |
|---|
| 2026.04.21 | ₩21,352 | ₩21,458 | ₩20,911 | ₩20,911 | -2.06% | 144.8만 |
|---|
| 2026.04.20 | ₩21,152 | ₩21,392 | ₩21,098 | ₩21,245 | +0.44% | 149.3만 |
|---|
| 2026.04.17 | ₩20,965 | ₩21,432 | ₩20,951 | ₩21,298 | +1.59% | 195.1만 |
|---|
| 2026.04.16 | ₩21,005 | ₩21,085 | ₩20,738 | ₩20,871 | -0.64% | 152.1만 |
|---|
| 2026.04.15 | ₩20,551 | ₩20,965 | ₩20,551 | ₩20,925 | +1.82% | 260.9만 |
|---|
| 2026.04.14 | ₩20,484 | ₩20,765 | ₩20,151 | ₩20,391 | -0.46% | 210.6만 |
|---|
| 2026.04.13 | ₩19,817 | ₩20,564 | ₩19,750 | ₩20,391 | +2.90% | 295.9만 |
|---|
| 2026.04.10 | ₩19,750 | ₩20,031 | ₩19,750 | ₩19,950 | +1.01% | 113.6만 |
|---|
| 2026.04.09 | ₩19,964 | ₩20,004 | ₩19,563 | ₩19,670 | -1.47% | 162.6만 |
|---|
| 2026.04.08 | ₩20,538 | ₩20,658 | ₩19,950 | ₩19,991 | -2.66% | 158.2만 |
|---|
| 2026.04.07 | ₩20,151 | ₩20,311 | ₩20,044 | ₩20,177 | +0.13% | 175.4만 |
|---|
| 2026.04.06 | ₩19,991 | ₩20,364 | ₩19,910 | ₩20,257 | +1.34% | 191만 |
|---|
| 2026.04.02 | ₩19,123 | ₩19,897 | ₩19,056 | ₩19,884 | +3.98% | 179.7만 |
|---|
| 2026.04.01 | ₩19,737 | ₩19,817 | ₩19,297 | ₩19,430 | -1.56% | 210.3만 |
|---|
| 2026.03.31 | ₩19,243 | ₩19,777 | ₩19,163 | ₩19,710 | +2.43% | 298.2만 |
|---|
| 2026.03.30 | ₩18,563 | ₩19,096 | ₩18,549 | ₩18,950 | +2.08% | 281.6만 |
|---|
| 2026.03.27 | ₩18,683 | ₩18,830 | ₩18,282 | ₩18,536 | -0.79% | 312.3만 |
|---|
| 2026.03.26 | ₩18,896 | ₩19,217 | ₩18,736 | ₩18,763 | -0.71% | 163.3만 |
|---|
| 2026.03.25 | ₩19,096 | ₩19,230 | ₩18,629 | ₩18,923 | -0.91% | 171.4만 |
|---|
| 2026.03.24 | ₩19,217 | ₩19,350 | ₩18,803 | ₩18,870 | -1.81% | 214만 |
|---|
| 2026.03.23 | ₩19,096 | ₩19,537 | ₩18,830 | ₩19,350 | +1.33% | 200.3만 |
|---|
| 2026.03.20 | ₩19,217 | ₩19,443 | ₩18,910 | ₩18,910 | -1.60% | 230만 |
|---|
| 2026.03.19 | ₩19,217 | ₩19,470 | ₩19,096 | ₩19,243 | +0.14% | 177.7만 |
|---|
| 2026.03.18 | ₩19,217 | ₩19,604 | ₩19,217 | ₩19,297 | +0.42% | 155.4만 |
|---|
| 2026.03.17 | ₩18,896 | ₩19,483 | ₩18,856 | ₩19,363 | +2.47% | 267만 |
|---|
| 2026.03.16 | ₩18,843 | ₩18,990 | ₩18,656 | ₩18,763 | -0.42% | 225.1만 |
|---|
| 2026.03.13 | ₩18,856 | ₩18,990 | ₩18,469 | ₩18,736 | -0.64% | 300.8만 |
|---|
| 2026.03.12 | ₩18,910 | ₩19,043 | ₩18,683 | ₩18,736 | -0.92% | 341.3만 |
|---|
| 2026.03.11 | ₩19,483 | ₩19,684 | ₩19,030 | ₩19,163 | -1.64% | 244.1만 |
|---|
| 2026.03.10 | ₩19,577 | ₩19,750 | ₩19,230 | ₩19,523 | -0.27% | 209.3만 |
|---|
| 2026.03.09 | ₩19,577 | ₩19,590 | ₩19,203 | ₩19,577 | 0.00% | 301.3만 |
|---|
| 2026.03.06 | ₩19,924 | ₩20,097 | ₩19,817 | ₩19,830 | -0.47% | 209.5만 |
|---|
| 2026.03.05 | ₩19,991 | ₩20,511 | ₩19,950 | ₩20,164 | +0.87% | 432.8만 |
|---|
| 2026.03.04 | ₩19,430 | ₩20,084 | ₩19,323 | ₩20,004 | +2.95% | 375.9만 |
|---|
| 2026.03.03 | ₩18,950 | ₩19,537 | ₩18,950 | ₩19,377 | +2.25% | 547.6만 |
|---|
| 2026.03.02 | ₩18,643 | ₩19,644 | ₩18,376 | ₩19,483 | +4.51% | 521.6만 |
|---|
| 2026.02.27 | ₩20,351 | ₩20,404 | ₩18,816 | ₩18,963 | -6.82% | 1015.9만 |
|---|
| 2026.02.26 | ₩20,231 | ₩20,684 | ₩20,097 | ₩20,591 | +1.78% | 381.4만 |
|---|
| 2026.02.25 | ₩19,657 | ₩20,244 | ₩19,457 | ₩20,164 | +2.58% | 469만 |
|---|
| 2026.02.24 | ₩20,124 | ₩20,431 | ₩19,977 | ₩20,111 | -0.07% | 472.3만 |
|---|
| 2026.02.23 | ₩20,524 | ₩20,765 | ₩20,084 | ₩20,137 | -1.89% | 425.2만 |
|---|
| 2026.02.20 | ₩20,711 | ₩20,871 | ₩20,364 | ₩20,591 | -0.58% | 581.7만 |
|---|
| 2026.02.19 | ₩21,152 | ₩21,325 | ₩20,644 | ₩20,885 | -1.26% | 418.2만 |
|---|
| 2026.02.18 | ₩21,152 | ₩21,365 | ₩21,031 | ₩21,298 | +0.69% | 248.3만 |
|---|
| 2026.02.17 | ₩20,991 | ₩21,485 | ₩20,991 | ₩21,138 | +0.70% | 469.4만 |
|---|
| 2026.02.13 | ₩21,432 | ₩21,885 | ₩20,551 | ₩20,791 | -2.99% | 862.4만 |
|---|
| 2026.02.12 | ₩22,419 | ₩22,766 | ₩22,086 | ₩22,152 | -1.19% | 265.2만 |
|---|
| 2026.02.11 | ₩22,539 | ₩22,539 | ₩22,206 | ₩22,406 | -0.59% | 212.3만 |
|---|
| 2026.02.10 | ₩22,553 | ₩22,686 | ₩22,299 | ₩22,539 | -0.06% | 256.1만 |
|---|
| 2026.02.09 | ₩22,139 | ₩22,446 | ₩21,845 | ₩22,419 | +1.27% | 278.9만 |
|---|
| 2026.02.06 | ₩22,099 | ₩22,139 | ₩21,779 | ₩21,952 | -0.66% | 289.5만 |
|---|
| 2026.02.05 | ₩22,606 | ₩22,659 | ₩21,645 | ₩21,792 | -3.60% | 436.5만 |
|---|
| 2026.02.04 | ₩23,287 | ₩23,420 | ₩22,566 | ₩22,659 | -2.69% | 488.3만 |
|---|
| 2026.02.03 | ₩24,141 | ₩24,207 | ₩23,327 | ₩23,367 | -3.21% | 406.5만 |
|---|
| 2026.02.02 | ₩24,528 | ₩24,554 | ₩24,154 | ₩24,421 | -0.44% | 206.9만 |
|---|
| 2026.01.30 | ₩24,901 | ₩24,915 | ₩24,474 | ₩24,728 | -0.70% | 130.7만 |
|---|
| 2026.01.29 | ₩24,981 | ₩25,048 | ₩24,768 | ₩24,928 | -0.21% | 115.9만 |
|---|
| 2026.01.28 | ₩25,022 | ₩25,088 | ₩24,701 | ₩24,728 | -1.17% | 110.4만 |
|---|
| 2026.01.27 | ₩24,768 | ₩25,035 | ₩24,755 | ₩24,955 | +0.75% | 88.5만 |
|---|
| 2026.01.26 | ₩24,835 | ₩24,848 | ₩24,488 | ₩24,768 | -0.27% | 103.2만 |
|---|
| 2026.01.23 | ₩25,142 | ₩25,222 | ₩24,835 | ₩24,848 | -1.17% | 85.3만 |
|---|
| 2026.01.22 | ₩25,235 | ₩25,275 | ₩25,048 | ₩25,048 | -0.74% | 100.4만 |
|---|
| 2026.01.21 | ₩24,928 | ₩25,182 | ₩24,888 | ₩25,182 | +1.02% | 90.2만 |
|---|
| 2026.01.20 | ₩24,861 | ₩25,022 | ₩24,728 | ₩24,861 | 0.00% | 130.9만 |
|---|
| 2026.01.16 | ₩25,288 | ₩25,315 | ₩25,062 | ₩25,235 | -0.21% | 100.5만 |
|---|
| 2026.01.15 | ₩25,222 | ₩25,355 | ₩25,048 | ₩25,315 | +0.37% | 83.4만 |
|---|
| 2026.01.14 | ₩24,755 | ₩25,182 | ₩24,594 | ₩25,142 | +1.56% | 85.7만 |
|---|
| 2026.01.13 | ₩24,981 | ₩25,008 | ₩24,675 | ₩24,728 | -1.01% | 85.3만 |
|---|
| 2026.01.12 | ₩24,715 | ₩24,981 | ₩24,688 | ₩24,915 | +0.81% | 82.9만 |
|---|
| 2026.01.09 | ₩25,008 | ₩25,128 | ₩24,768 | ₩24,808 | -0.80% | 88.4만 |
|---|
| 2026.01.08 | ₩24,301 | ₩25,088 | ₩24,301 | ₩24,981 | +2.80% | 111.5만 |
|---|
| 2026.01.07 | ₩24,888 | ₩24,888 | ₩24,301 | ₩24,341 | -2.20% | 153.1만 |
|---|
| 2026.01.06 | ₩25,182 | ₩25,235 | ₩24,741 | ₩24,835 | -1.38% | 105.1만 |
|---|
| 2026.01.05 | ₩25,195 | ₩25,395 | ₩25,128 | ₩25,142 | -0.21% | 120.6만 |
|---|
| 2026.01.02 | ₩25,142 | ₩25,328 | ₩24,941 | ₩25,168 | +0.11% | 119만 |
|---|
| 2025.12.31 | ₩25,088 | ₩25,235 | ₩25,048 | ₩25,115 | +0.11% | 124만 |
|---|
| 2025.12.30 | ₩24,995 | ₩25,182 | ₩24,955 | ₩25,075 | +0.32% | 88.1만 |
|---|
| 2025.12.29 | ₩24,981 | ₩25,142 | ₩24,928 | ₩24,995 | +0.05% | 84.3만 |
|---|
| 2025.12.26 | ₩24,688 | ₩24,981 | ₩24,688 | ₩24,941 | +1.03% | 58.6만 |
|---|
| 2025.12.24 | ₩24,541 | ₩24,701 | ₩24,541 | ₩24,675 | +0.54% | 33.7만 |
|---|
| 2025.12.23 | ₩24,541 | ₩24,768 | ₩24,434 | ₩24,568 | +0.11% | 86.8만 |
|---|
| 2025.12.22 | ₩24,728 | ₩24,888 | ₩24,474 | ₩24,541 | -0.76% | 133.3만 |
|---|
| 2025.12.19 | ₩24,688 | ₩24,781 | ₩24,608 | ₩24,701 | +0.05% | 143.7만 |
|---|
| 2025.12.18 | ₩25,035 | ₩25,142 | ₩24,608 | ₩24,741 | -1.17% | 127.5만 |
|---|
| 2025.12.17 | ₩24,981 | ₩25,168 | ₩24,955 | ₩25,022 | +0.16% | 111.5만 |
|---|
| 2025.12.16 | ₩24,861 | ₩25,115 | ₩24,835 | ₩24,968 | +0.43% | 84.5만 |
|---|
| 2025.12.15 | ₩25,315 | ₩25,315 | ₩24,715 | ₩24,915 | -1.58% | 114.2만 |
|---|
| 2025.12.12 | ₩25,275 | ₩25,449 | ₩25,008 | ₩25,128 | -0.58% | 118.6만 |
|---|
| 2025.12.11 | ₩25,489 | ₩25,489 | ₩25,168 | ₩25,208 | -1.10% | 125.2만 |
|---|
| 2025.12.10 | ₩25,288 | ₩25,449 | ₩25,208 | ₩25,422 | +0.53% | 116.4만 |
|---|
| 2025.12.09 | ₩25,328 | ₩25,409 | ₩25,035 | ₩25,248 | -0.32% | 113.7만 |
|---|
| 2025.12.08 | ₩25,342 | ₩25,462 | ₩25,195 | ₩25,328 | -0.05% | 129.1만 |
|---|
| 2025.12.05 | ₩25,235 | ₩25,529 | ₩25,182 | ₩25,328 | +0.37% | 117.6만 |
|---|
| 2025.12.04 | ₩25,035 | ₩25,302 | ₩24,995 | ₩25,275 | +0.96% | 121.7만 |
|---|
| 2025.12.03 | ₩24,581 | ₩25,062 | ₩24,581 | ₩25,035 | +1.85% | 144.3만 |
|---|
| 2025.12.02 | ₩24,154 | ₩24,541 | ₩24,074 | ₩24,514 | +1.49% | 177.3만 |
|---|
| 2025.12.01 | ₩23,834 | ₩24,221 | ₩23,834 | ₩24,127 | +1.23% | 132.7만 |
|---|
| 2025.11.28 | ₩23,874 | ₩24,061 | ₩23,874 | ₩24,021 | +0.61% | 59만 |
|---|
| 2025.11.26 | ₩23,594 | ₩23,914 | ₩23,594 | ₩23,861 | +1.13% | 98만 |
|---|
| 2025.11.25 | ₩23,420 | ₩23,620 | ₩23,353 | ₩23,594 | +0.74% | 94.1만 |
|---|
| 2025.11.24 | ₩23,287 | ₩23,487 | ₩23,180 | ₩23,393 | +0.46% | 105.7만 |
|---|
| 2025.11.21 | ₩23,140 | ₩23,433 | ₩23,006 | ₩23,327 | +0.81% | 122.9만 |
|---|
| 2025.11.20 | ₩23,460 | ₩23,580 | ₩23,060 | ₩23,087 | -1.59% | 149.6만 |
|---|
| 2025.11.19 | ₩23,180 | ₩23,567 | ₩23,180 | ₩23,247 | +0.29% | 209.8만 |
|---|
| 2025.11.18 | ₩22,726 | ₩23,180 | ₩22,646 | ₩23,087 | +1.59% | 156.3만 |
|---|
| 2025.11.17 | ₩23,380 | ₩23,433 | ₩22,846 | ₩22,860 | -2.23% | 141.2만 |
|---|
| 2025.11.14 | ₩23,433 | ₩23,580 | ₩23,247 | ₩23,447 | +0.06% | 129.1만 |
|---|
| 2025.11.13 | ₩23,514 | ₩23,660 | ₩23,407 | ₩23,567 | +0.23% | 140.3만 |
|---|
| 2025.11.12 | ₩23,380 | ₩23,727 | ₩23,353 | ₩23,620 | +1.03% | 109만 |
|---|
| 2025.11.11 | ₩24,007 | ₩24,127 | ₩23,834 | ₩24,021 | +0.06% | 176.4만 |
|---|
| 2025.11.10 | ₩24,114 | ₩24,127 | ₩23,687 | ₩23,820 | -1.22% | 162.6만 |
|---|
| 2025.11.07 | ₩23,700 | ₩24,021 | ₩23,567 | ₩24,021 | +1.35% | 122.9만 |
|---|
| 2025.11.06 | ₩24,127 | ₩24,154 | ₩23,660 | ₩23,727 | -1.66% | 134.1만 |
|---|
| 2025.11.05 | ₩24,021 | ₩24,167 | ₩23,714 | ₩24,127 | +0.44% | 122.4만 |
|---|
| 2025.11.04 | ₩23,847 | ₩24,101 | ₩23,820 | ₩23,981 | +0.56% | 129.5만 |
|---|
| 2025.11.03 | ₩23,727 | ₩23,874 | ₩23,594 | ₩23,767 | +0.17% | 109만 |
|---|
| 2025.10.31 | ₩23,353 | ₩24,087 | ₩23,220 | ₩23,914 | +2.40% | 167.5만 |
|---|
| 2025.10.30 | ₩23,514 | ₩23,687 | ₩23,380 | ₩23,474 | -0.17% | 126.1만 |
|---|
| 2025.10.29 | ₩23,981 | ₩24,087 | ₩23,607 | ₩23,687 | -1.22% | 117.9만 |
|---|
| 2025.10.28 | ₩24,021 | ₩24,181 | ₩24,007 | ₩24,087 | +0.28% | 108.2만 |
|---|
| 2025.10.27 | ₩23,647 | ₩23,981 | ₩23,567 | ₩23,981 | +1.41% | 119만 |
|---|
| 2025.10.24 | ₩23,754 | ₩23,780 | ₩23,460 | ₩23,514 | -1.01% | 80.5만 |
|---|
| 2025.10.23 | ₩23,554 | ₩23,687 | ₩23,514 | ₩23,540 | -0.06% | 84.9만 |
|---|
| 2025.10.22 | ₩23,634 | ₩23,727 | ₩23,327 | ₩23,420 | -0.90% | 105.3만 |
|---|
| 2025.10.21 | ₩23,340 | ₩23,754 | ₩23,340 | ₩23,660 | +1.37% | 121.2만 |
|---|
| 2025.10.20 | ₩23,220 | ₩23,353 | ₩23,100 | ₩23,340 | +0.52% | 89.5만 |
|---|
| 2025.10.17 | ₩22,900 | ₩23,127 | ₩22,860 | ₩23,046 | +0.64% | 119.5만 |
|---|
| 2025.10.16 | ₩23,287 | ₩23,313 | ₩22,833 | ₩22,900 | -1.66% | 99.5만 |
|---|
| 2025.10.15 | ₩23,447 | ₩23,487 | ₩23,100 | ₩23,207 | -1.02% | 115.2만 |
|---|
| 2025.10.14 | ₩22,619 | ₩23,287 | ₩22,619 | ₩23,247 | +2.77% | 137.7만 |
|---|
| 2025.10.13 | ₩22,459 | ₩22,873 | ₩22,353 | ₩22,860 | +1.78% | 158.6만 |
|---|
| 2025.10.10 | ₩22,833 | ₩22,940 | ₩22,192 | ₩22,286 | -2.40% | 317.7만 |
|---|