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 | ₩22,055 | ₩22,255 | ₩22,055 | ₩22,068 | +0.06% | 81.8만 |
| 2026.10.08 | ₩21,827 | ₩22,148 | ₩21,761 | ₩22,121 | +1.35% | 122.6만 |
| 2026.10.07 | ₩22,055 | ₩22,055 | ₩21,761 | ₩21,867 | -0.85% | 115.8만 |
| 2026.10.06 | ₩22,322 | ₩22,389 | ₩22,135 | ₩22,148 | -0.78% | 97.2만 |
| 2026.10.05 | ₩22,402 | ₩22,736 | ₩22,255 | ₩22,309 | -0.42% | 117.7만 |
| 2026.10.02 | ₩22,696 | ₩22,830 | ₩22,322 | ₩22,375 | -1.41% | 123만 |
| 2026.10.01 | ₩22,309 | ₩22,683 | ₩22,202 | ₩22,643 | +1.50% | 175만 |
| 2026.09.30 | ₩22,790 | ₩22,790 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,469 |
| -1.41% |
| 150.4만 |
| 2026.09.29 | ₩22,669 | ₩22,950 | ₩22,603 | ₩22,683 | +0.06% | 120.1만 |
|---|
| 2026.09.28 | ₩22,536 | ₩22,830 | ₩22,402 | ₩22,603 | +0.30% | 84.9만 |
|---|
| 2026.09.25 | ₩22,536 | ₩22,683 | ₩22,349 | ₩22,683 | +0.65% | 107.7만 |
|---|
| 2026.09.24 | ₩22,990 | ₩22,990 | ₩22,375 | ₩22,456 | -2.33% | 115.8만 |
|---|
| 2026.09.23 | ₩22,990 | ₩23,124 | ₩22,683 | ₩22,683 | -1.34% | 112.2만 |
|---|
| 2026.09.22 | ₩23,311 | ₩23,391 | ₩23,017 | ₩23,017 | -1.26% | 91.2만 |
|---|
| 2026.09.21 | ₩23,378 | ₩23,458 | ₩23,217 | ₩23,217 | -0.69% | 107.9만 |
|---|
| 2026.09.18 | ₩23,725 | ₩23,792 | ₩23,070 | ₩23,164 | -2.37% | 209만 |
|---|
| 2026.09.17 | ₩23,659 | ₩23,926 | ₩23,632 | ₩23,739 | +0.34% | 152.8만 |
|---|
| 2026.09.16 | ₩23,592 | ₩23,752 | ₩23,311 | ₩23,485 | -0.45% | 98.6만 |
|---|
| 2026.09.15 | ₩23,391 | ₩23,685 | ₩23,391 | ₩23,578 | +0.80% | 127.1만 |
|---|
| 2026.09.14 | ₩23,324 | ₩23,605 | ₩23,298 | ₩23,498 | +0.74% | 100.3만 |
|---|
| 2026.09.11 | ₩23,391 | ₩23,632 | ₩23,191 | ₩23,271 | -0.51% | 86만 |
|---|
| 2026.09.10 | ₩23,538 | ₩23,699 | ₩23,231 | ₩23,244 | -1.25% | 121만 |
|---|
| 2026.09.09 | ₩23,725 | ₩23,792 | ₩23,324 | ₩23,538 | -0.79% | 156.2만 |
|---|
| 2026.09.08 | ₩23,618 | ₩23,779 | ₩23,525 | ₩23,685 | +0.28% | 220.2만 |
|---|
| 2026.09.04 | ₩23,552 | ₩23,792 | ₩23,525 | ₩23,565 | +0.06% | 74.3만 |
|---|
| 2026.09.03 | ₩23,792 | ₩23,966 | ₩23,378 | ₩23,685 | -0.45% | 121.8만 |
|---|
| 2026.09.02 | ₩23,659 | ₩23,779 | ₩23,578 | ₩23,672 | +0.06% | 122.2만 |
|---|
| 2026.09.01 | ₩23,859 | ₩23,966 | ₩23,565 | ₩23,618 | -1.01% | 151.7만 |
|---|
| 2026.08.31 | ₩23,311 | ₩23,846 | ₩23,298 | ₩23,578 | +1.15% | 119.4만 |
|---|
| 2026.08.28 | ₩23,405 | ₩23,632 | ₩23,324 | ₩23,364 | -0.17% | 139.1만 |
|---|
| 2026.08.27 | ₩23,578 | ₩23,712 | ₩23,405 | ₩23,418 | -0.68% | 354.6만 |
|---|
| 2026.08.26 | ₩23,471 | ₩23,685 | ₩23,405 | ₩23,578 | +0.46% | 137.9만 |
|---|
| 2026.08.25 | ₩23,364 | ₩23,578 | ₩23,284 | ₩23,511 | +0.63% | 150.2만 |
|---|
| 2026.08.24 | ₩22,937 | ₩23,445 | ₩22,883 | ₩23,391 | +1.98% | 183.8만 |
|---|
| 2026.08.21 | ₩22,910 | ₩22,950 | ₩22,696 | ₩22,897 | -0.06% | 191.3만 |
|---|
| 2026.08.20 | ₩22,616 | ₩22,870 | ₩22,549 | ₩22,763 | +0.65% | 167.9만 |
|---|
| 2026.08.19 | ₩22,322 | ₩22,629 | ₩22,322 | ₩22,589 | +1.20% | 135.7만 |
|---|
| 2026.08.18 | ₩22,121 | ₩22,268 | ₩22,068 | ₩22,255 | +0.60% | 163.6만 |
|---|
| 2026.08.17 | ₩22,375 | ₩22,429 | ₩22,081 | ₩22,108 | -1.19% | 189.5만 |
|---|
| 2026.08.14 | ₩22,589 | ₩22,656 | ₩22,268 | ₩22,322 | -1.18% | 139.2만 |
|---|
| 2026.08.13 | ₩22,362 | ₩22,696 | ₩22,309 | ₩22,629 | +1.20% | 192.7만 |
|---|
| 2026.08.12 | ₩22,268 | ₩22,335 | ₩22,095 | ₩22,188 | -0.36% | 162.2만 |
|---|
| 2026.08.11 | ₩22,268 | ₩22,509 | ₩22,121 | ₩22,282 | +0.06% | 184.1만 |
|---|
| 2026.08.10 | ₩23,070 | ₩23,164 | ₩22,763 | ₩22,950 | -0.52% | 222.4만 |
|---|
| 2026.08.07 | ₩22,723 | ₩23,191 | ₩22,723 | ₩23,057 | +1.47% | 169.5만 |
|---|
| 2026.08.06 | ₩22,442 | ₩22,963 | ₩22,442 | ₩22,790 | +1.55% | 168.5만 |
|---|
| 2026.08.05 | ₩22,589 | ₩22,616 | ₩22,161 | ₩22,309 | -1.24% | 175.3만 |
|---|
| 2026.08.04 | ₩22,496 | ₩22,710 | ₩22,389 | ₩22,562 | +0.30% | 151.7만 |
|---|
| 2026.08.03 | ₩22,188 | ₩22,603 | ₩22,081 | ₩22,469 | +1.27% | 197.1만 |
|---|
| 2026.07.31 | ₩21,921 | ₩22,175 | ₩21,680 | ₩21,948 | +0.12% | 231만 |
|---|
| 2026.07.30 | ₩21,480 | ₩21,480 | ₩20,945 | ₩21,306 | -0.81% | 204.2만 |
|---|
| 2026.07.29 | ₩21,640 | ₩21,761 | ₩21,293 | ₩21,346 | -1.36% | 149.7만 |
|---|
| 2026.07.28 | ₩21,212 | ₩21,720 | ₩21,199 | ₩21,707 | +2.33% | 135.4만 |
|---|
| 2026.07.27 | ₩21,119 | ₩21,293 | ₩21,106 | ₩21,106 | -0.06% | 128.4만 |
|---|
| 2026.07.24 | ₩20,959 | ₩21,092 | ₩20,878 | ₩21,025 | +0.32% | 102.4만 |
|---|
| 2026.07.23 | ₩21,119 | ₩21,266 | ₩20,852 | ₩20,905 | -1.01% | 105.1만 |
|---|
| 2026.07.22 | ₩21,640 | ₩21,680 | ₩21,266 | ₩21,293 | -1.61% | 148.1만 |
|---|
| 2026.07.21 | ₩21,480 | ₩21,908 | ₩21,453 | ₩21,560 | +0.37% | 183.6만 |
|---|
| 2026.07.20 | ₩21,720 | ₩21,734 | ₩21,199 | ₩21,466 | -1.17% | 132만 |
|---|
| 2026.07.17 | ₩21,881 | ₩21,988 | ₩21,493 | ₩21,613 | -1.22% | 124.1만 |
|---|
| 2026.07.16 | ₩21,747 | ₩21,921 | ₩21,480 | ₩21,881 | +0.61% | 150.5만 |
|---|
| 2026.07.15 | ₩21,600 | ₩21,694 | ₩21,466 | ₩21,533 | -0.31% | 187.6만 |
|---|
| 2026.07.14 | ₩21,333 | ₩21,520 | ₩21,293 | ₩21,440 | +0.50% | 94.5만 |
|---|
| 2026.07.13 | ₩21,587 | ₩21,667 | ₩21,253 | ₩21,279 | -1.42% | 136.9만 |
|---|
| 2026.07.10 | ₩21,199 | ₩21,480 | ₩21,132 | ₩21,400 | +0.95% | 117.1만 |
|---|
| 2026.07.09 | ₩21,239 | ₩21,426 | ₩20,838 | ₩20,972 | -1.26% | 274만 |
|---|
| 2026.07.08 | ₩21,266 | ₩21,319 | ₩21,119 | ₩21,239 | -0.13% | 89.8만 |
|---|
| 2026.07.07 | ₩21,520 | ₩21,814 | ₩21,346 | ₩21,373 | -0.68% | 133.3만 |
|---|
| 2026.07.06 | ₩21,453 | ₩21,680 | ₩21,333 | ₩21,453 | 0.00% | 171.5만 |
|---|
| 2026.07.02 | ₩21,373 | ₩21,600 | ₩21,279 | ₩21,333 | -0.19% | 96.6만 |
|---|
| 2026.07.01 | ₩21,239 | ₩21,386 | ₩21,146 | ₩21,279 | +0.19% | 122.2만 |
|---|
| 2026.06.30 | ₩21,226 | ₩21,360 | ₩21,079 | ₩21,079 | -0.69% | 119.3만 |
|---|
| 2026.06.29 | ₩20,852 | ₩21,266 | ₩20,825 | ₩21,226 | +1.79% | 137.5만 |
|---|
| 2026.06.26 | ₩20,250 | ₩20,892 | ₩20,223 | ₩20,825 | +2.84% | 121.1만 |
|---|
| 2026.06.25 | ₩20,290 | ₩20,504 | ₩20,170 | ₩20,370 | +0.40% | 144.6만 |
|---|
| 2026.06.24 | ₩20,357 | ₩20,611 | ₩20,143 | ₩20,250 | -0.53% | 115.9만 |
|---|
| 2026.06.23 | ₩20,250 | ₩20,504 | ₩20,197 | ₩20,290 | +0.20% | 128.7만 |
|---|
| 2026.06.22 | ₩20,638 | ₩20,918 | ₩20,330 | ₩20,357 | -1.36% | 150.8만 |
|---|
| 2026.06.18 | ₩20,638 | ₩20,865 | ₩20,598 | ₩20,705 | +0.32% | 155.5만 |
|---|
| 2026.06.17 | ₩20,945 | ₩21,025 | ₩20,544 | ₩20,598 | -1.66% | 115만 |
|---|
| 2026.06.16 | ₩20,852 | ₩21,025 | ₩20,811 | ₩20,918 | +0.32% | 110.7만 |
|---|
| 2026.06.15 | ₩20,865 | ₩21,065 | ₩20,651 | ₩20,705 | -0.77% | 164.2만 |
|---|
| 2026.06.12 | ₩20,838 | ₩20,959 | ₩20,691 | ₩20,718 | -0.58% | 96.2만 |
|---|
| 2026.06.11 | ₩20,811 | ₩20,918 | ₩20,571 | ₩20,731 | -0.39% | 134.5만 |
|---|
| 2026.06.10 | ₩20,584 | ₩20,932 | ₩20,584 | ₩20,718 | +0.65% | 102.2만 |
|---|
| 2026.06.09 | ₩20,451 | ₩20,705 | ₩20,451 | ₩20,651 | +0.98% | 111.9만 |
|---|
| 2026.06.08 | ₩20,410 | ₩20,558 | ₩20,143 | ₩20,357 | -0.26% | 128.3만 |
|---|
| 2026.06.05 | ₩20,771 | ₩20,811 | ₩20,304 | ₩20,424 | -1.67% | 119.7만 |
|---|
| 2026.06.04 | ₩20,397 | ₩20,825 | ₩20,344 | ₩20,811 | +2.03% | 127.4만 |
|---|
| 2026.06.03 | ₩20,584 | ₩20,678 | ₩20,143 | ₩20,344 | -1.17% | 201.3만 |
|---|
| 2026.06.02 | ₩20,758 | ₩21,012 | ₩20,718 | ₩20,745 | -0.06% | 178.2만 |
|---|
| 2026.06.01 | ₩20,705 | ₩21,052 | ₩20,664 | ₩20,972 | +1.29% | 172.1만 |
|---|
| 2026.05.29 | ₩20,571 | ₩20,959 | ₩20,558 | ₩20,651 | +0.39% | 163.7만 |
|---|
| 2026.05.28 | ₩20,718 | ₩20,905 | ₩20,558 | ₩20,611 | -0.52% | 196.2만 |
|---|
| 2026.05.27 | ₩20,878 | ₩21,119 | ₩20,731 | ₩20,758 | -0.58% | 159.8만 |
|---|
| 2026.05.26 | ₩20,544 | ₩21,025 | ₩20,504 | ₩20,999 | +2.21% | 150.5만 |
|---|
| 2026.05.22 | ₩20,811 | ₩21,025 | ₩20,491 | ₩20,504 | -1.48% | 151.6만 |
|---|
| 2026.05.21 | ₩20,932 | ₩21,172 | ₩20,664 | ₩20,678 | -1.21% | 248.9만 |
|---|
| 2026.05.20 | ₩20,477 | ₩20,985 | ₩20,317 | ₩20,905 | +2.09% | 194.1만 |
|---|
| 2026.05.19 | ₩20,571 | ₩20,745 | ₩20,464 | ₩20,464 | -0.52% | 222.4만 |
|---|
| 2026.05.18 | ₩20,678 | ₩20,758 | ₩20,397 | ₩20,584 | -0.45% | 164.6만 |
|---|
| 2026.05.15 | ₩20,718 | ₩20,932 | ₩20,531 | ₩20,758 | +0.19% | 162.9만 |
|---|
| 2026.05.14 | ₩20,718 | ₩21,039 | ₩20,638 | ₩20,718 | 0.00% | 167.8만 |
|---|
| 2026.05.13 | ₩21,226 | ₩21,426 | ₩21,132 | ₩21,199 | -0.13% | 212.3만 |
|---|
| 2026.05.12 | ₩21,507 | ₩21,667 | ₩21,146 | ₩21,360 | -0.68% | 240.2만 |
|---|
| 2026.05.11 | ₩21,547 | ₩21,680 | ₩21,333 | ₩21,453 | -0.43% | 212.2만 |
|---|
| 2026.05.08 | ₩21,961 | ₩21,961 | ₩21,547 | ₩21,587 | -1.70% | 163.4만 |
|---|
| 2026.05.07 | ₩21,841 | ₩22,215 | ₩21,680 | ₩21,921 | +0.37% | 233만 |
|---|
| 2026.05.06 | ₩22,656 | ₩22,790 | ₩21,761 | ₩21,974 | -3.01% | 283.4만 |
|---|
| 2026.05.05 | ₩21,961 | ₩22,148 | ₩21,747 | ₩22,148 | +0.85% | 206.3만 |
|---|
| 2026.05.04 | ₩21,787 | ₩22,068 | ₩21,720 | ₩21,974 | +0.86% | 216.1만 |
|---|
| 2026.05.01 | ₩21,654 | ₩21,827 | ₩21,373 | ₩21,787 | +0.62% | 231.9만 |
|---|
| 2026.04.30 | ₩20,798 | ₩21,533 | ₩20,771 | ₩21,453 | +3.15% | 181.1만 |
|---|
| 2026.04.29 | ₩20,878 | ₩20,985 | ₩20,598 | ₩20,718 | -0.77% | 97.6만 |
|---|
| 2026.04.28 | ₩20,718 | ₩21,025 | ₩20,678 | ₩20,918 | +0.97% | 123.8만 |
|---|
| 2026.04.27 | ₩20,718 | ₩20,865 | ₩20,584 | ₩20,691 | -0.13% | 118만 |
|---|
| 2026.04.24 | ₩20,584 | ₩20,959 | ₩20,558 | ₩20,731 | +0.71% | 210.1만 |
|---|
| 2026.04.23 | ₩21,065 | ₩21,065 | ₩20,370 | ₩20,517 | -2.60% | 186.1만 |
|---|
| 2026.04.22 | ₩21,186 | ₩21,480 | ₩21,065 | ₩21,132 | -0.25% | 191.3만 |
|---|
| 2026.04.21 | ₩21,386 | ₩21,493 | ₩20,945 | ₩20,945 | -2.06% | 144.8만 |
|---|
| 2026.04.20 | ₩21,186 | ₩21,426 | ₩21,132 | ₩21,279 | +0.44% | 149.3만 |
|---|
| 2026.04.17 | ₩20,999 | ₩21,466 | ₩20,985 | ₩21,333 | +1.59% | 195.1만 |
|---|
| 2026.04.16 | ₩21,039 | ₩21,119 | ₩20,771 | ₩20,905 | -0.64% | 152.1만 |
|---|
| 2026.04.15 | ₩20,584 | ₩20,999 | ₩20,584 | ₩20,959 | +1.82% | 260.9만 |
|---|
| 2026.04.14 | ₩20,517 | ₩20,798 | ₩20,183 | ₩20,424 | -0.46% | 210.6만 |
|---|
| 2026.04.13 | ₩19,849 | ₩20,598 | ₩19,782 | ₩20,424 | +2.90% | 295.9만 |
|---|
| 2026.04.10 | ₩19,782 | ₩20,063 | ₩19,782 | ₩19,983 | +1.01% | 113.6만 |
|---|
| 2026.04.09 | ₩19,996 | ₩20,036 | ₩19,595 | ₩19,702 | -1.47% | 162.6만 |
|---|
| 2026.04.08 | ₩20,571 | ₩20,691 | ₩19,983 | ₩20,023 | -2.66% | 158.2만 |
|---|
| 2026.04.07 | ₩20,183 | ₩20,344 | ₩20,076 | ₩20,210 | +0.13% | 175.4만 |
|---|
| 2026.04.06 | ₩20,023 | ₩20,397 | ₩19,943 | ₩20,290 | +1.34% | 191만 |
|---|
| 2026.04.02 | ₩19,154 | ₩19,929 | ₩19,087 | ₩19,916 | +3.98% | 179.7만 |
|---|
| 2026.04.01 | ₩19,769 | ₩19,849 | ₩19,328 | ₩19,461 | -1.56% | 210.3만 |
|---|
| 2026.03.31 | ₩19,274 | ₩19,809 | ₩19,194 | ₩19,742 | +2.43% | 298.2만 |
|---|
| 2026.03.30 | ₩18,593 | ₩19,127 | ₩18,579 | ₩18,980 | +2.08% | 281.6만 |
|---|
| 2026.03.27 | ₩18,713 | ₩18,860 | ₩18,312 | ₩18,566 | -0.79% | 312.3만 |
|---|
| 2026.03.26 | ₩18,927 | ₩19,248 | ₩18,766 | ₩18,793 | -0.71% | 163.3만 |
|---|
| 2026.03.25 | ₩19,127 | ₩19,261 | ₩18,659 | ₩18,954 | -0.91% | 171.4만 |
|---|
| 2026.03.24 | ₩19,248 | ₩19,381 | ₩18,833 | ₩18,900 | -1.81% | 214만 |
|---|
| 2026.03.23 | ₩19,127 | ₩19,568 | ₩18,860 | ₩19,381 | +1.33% | 200.3만 |
|---|
| 2026.03.20 | ₩19,248 | ₩19,475 | ₩18,940 | ₩18,940 | -1.60% | 230만 |
|---|
| 2026.03.19 | ₩19,248 | ₩19,502 | ₩19,127 | ₩19,274 | +0.14% | 177.7만 |
|---|
| 2026.03.18 | ₩19,248 | ₩19,635 | ₩19,248 | ₩19,328 | +0.42% | 155.4만 |
|---|
| 2026.03.17 | ₩18,927 | ₩19,515 | ₩18,887 | ₩19,395 | +2.47% | 267만 |
|---|
| 2026.03.16 | ₩18,873 | ₩19,020 | ₩18,686 | ₩18,793 | -0.42% | 225.1만 |
|---|
| 2026.03.13 | ₩18,887 | ₩19,020 | ₩18,499 | ₩18,766 | -0.64% | 300.8만 |
|---|
| 2026.03.12 | ₩18,940 | ₩19,074 | ₩18,713 | ₩18,766 | -0.92% | 341.3만 |
|---|
| 2026.03.11 | ₩19,515 | ₩19,715 | ₩19,060 | ₩19,194 | -1.64% | 244.1만 |
|---|
| 2026.03.10 | ₩19,609 | ₩19,782 | ₩19,261 | ₩19,555 | -0.27% | 209.3만 |
|---|
| 2026.03.09 | ₩19,609 | ₩19,622 | ₩19,234 | ₩19,609 | 0.00% | 301.3만 |
|---|
| 2026.03.06 | ₩19,956 | ₩20,130 | ₩19,849 | ₩19,862 | -0.47% | 209.5만 |
|---|
| 2026.03.05 | ₩20,023 | ₩20,544 | ₩19,983 | ₩20,197 | +0.87% | 432.8만 |
|---|
| 2026.03.04 | ₩19,461 | ₩20,116 | ₩19,355 | ₩20,036 | +2.95% | 375.9만 |
|---|
| 2026.03.03 | ₩18,980 | ₩19,568 | ₩18,980 | ₩19,408 | +2.25% | 547.6만 |
|---|
| 2026.03.02 | ₩18,673 | ₩19,675 | ₩18,406 | ₩19,515 | +4.51% | 521.6만 |
|---|
| 2026.02.27 | ₩20,384 | ₩20,437 | ₩18,847 | ₩18,994 | -6.82% | 1015.9만 |
|---|
| 2026.02.26 | ₩20,263 | ₩20,718 | ₩20,130 | ₩20,624 | +1.78% | 381.4만 |
|---|
| 2026.02.25 | ₩19,689 | ₩20,277 | ₩19,488 | ₩20,197 | +2.58% | 469만 |
|---|
| 2026.02.24 | ₩20,157 | ₩20,464 | ₩20,010 | ₩20,143 | -0.07% | 472.3만 |
|---|
| 2026.02.23 | ₩20,558 | ₩20,798 | ₩20,116 | ₩20,170 | -1.89% | 425.2만 |
|---|
| 2026.02.20 | ₩20,745 | ₩20,905 | ₩20,397 | ₩20,624 | -0.58% | 581.7만 |
|---|
| 2026.02.19 | ₩21,186 | ₩21,360 | ₩20,678 | ₩20,918 | -1.26% | 418.2만 |
|---|
| 2026.02.18 | ₩21,186 | ₩21,400 | ₩21,065 | ₩21,333 | +0.69% | 248.3만 |
|---|
| 2026.02.17 | ₩21,025 | ₩21,520 | ₩21,025 | ₩21,172 | +0.70% | 469.4만 |
|---|
| 2026.02.13 | ₩21,466 | ₩21,921 | ₩20,584 | ₩20,825 | -2.99% | 862.4만 |
|---|
| 2026.02.12 | ₩22,456 | ₩22,803 | ₩22,121 | ₩22,188 | -1.19% | 265.2만 |
|---|
| 2026.02.11 | ₩22,576 | ₩22,576 | ₩22,242 | ₩22,442 | -0.59% | 212.3만 |
|---|
| 2026.02.10 | ₩22,589 | ₩22,723 | ₩22,335 | ₩22,576 | -0.06% | 256.1만 |
|---|
| 2026.02.09 | ₩22,175 | ₩22,482 | ₩21,881 | ₩22,456 | +1.27% | 278.9만 |
|---|
| 2026.02.06 | ₩22,135 | ₩22,175 | ₩21,814 | ₩21,988 | -0.66% | 289.5만 |
|---|
| 2026.02.05 | ₩22,643 | ₩22,696 | ₩21,680 | ₩21,827 | -3.60% | 436.5만 |
|---|
| 2026.02.04 | ₩23,324 | ₩23,458 | ₩22,603 | ₩22,696 | -2.69% | 488.3만 |
|---|
| 2026.02.03 | ₩24,180 | ₩24,247 | ₩23,364 | ₩23,405 | -3.21% | 406.5만 |
|---|
| 2026.02.02 | ₩24,567 | ₩24,594 | ₩24,193 | ₩24,461 | -0.44% | 206.9만 |
|---|
| 2026.01.30 | ₩24,942 | ₩24,955 | ₩24,514 | ₩24,768 | -0.70% | 130.7만 |
|---|
| 2026.01.29 | ₩25,022 | ₩25,089 | ₩24,808 | ₩24,968 | -0.21% | 115.9만 |
|---|
| 2026.01.28 | ₩25,062 | ₩25,129 | ₩24,741 | ₩24,768 | -1.17% | 110.4만 |
|---|
| 2026.01.27 | ₩24,808 | ₩25,075 | ₩24,795 | ₩24,995 | +0.75% | 88.5만 |
|---|
| 2026.01.26 | ₩24,875 | ₩24,888 | ₩24,527 | ₩24,808 | -0.27% | 103.2만 |
|---|
| 2026.01.23 | ₩25,182 | ₩25,262 | ₩24,875 | ₩24,888 | -1.17% | 85.3만 |
|---|
| 2026.01.22 | ₩25,276 | ₩25,316 | ₩25,089 | ₩25,089 | -0.74% | 100.4만 |
|---|
| 2026.01.21 | ₩24,968 | ₩25,222 | ₩24,928 | ₩25,222 | +1.02% | 90.2만 |
|---|
| 2026.01.20 | ₩24,902 | ₩25,062 | ₩24,768 | ₩24,902 | 0.00% | 130.9만 |
|---|
| 2026.01.16 | ₩25,329 | ₩25,356 | ₩25,102 | ₩25,276 | -0.21% | 100.5만 |
|---|
| 2026.01.15 | ₩25,262 | ₩25,396 | ₩25,089 | ₩25,356 | +0.37% | 83.4만 |
|---|
| 2026.01.14 | ₩24,795 | ₩25,222 | ₩24,634 | ₩25,182 | +1.56% | 85.7만 |
|---|
| 2026.01.13 | ₩25,022 | ₩25,049 | ₩24,714 | ₩24,768 | -1.01% | 85.3만 |
|---|
| 2026.01.12 | ₩24,755 | ₩25,022 | ₩24,728 | ₩24,955 | +0.81% | 82.9만 |
|---|
| 2026.01.09 | ₩25,049 | ₩25,169 | ₩24,808 | ₩24,848 | -0.80% | 88.4만 |
|---|
| 2026.01.08 | ₩24,340 | ₩25,129 | ₩24,340 | ₩25,022 | +2.80% | 111.5만 |
|---|
| 2026.01.07 | ₩24,928 | ₩24,928 | ₩24,340 | ₩24,380 | -2.20% | 153.1만 |
|---|
| 2026.01.06 | ₩25,222 | ₩25,276 | ₩24,781 | ₩24,875 | -1.38% | 105.1만 |
|---|
| 2026.01.05 | ₩25,236 | ₩25,436 | ₩25,169 | ₩25,182 | -0.21% | 120.6만 |
|---|
| 2026.01.02 | ₩25,182 | ₩25,369 | ₩24,982 | ₩25,209 | +0.11% | 119만 |
|---|
| 2025.12.31 | ₩25,129 | ₩25,276 | ₩25,089 | ₩25,156 | +0.11% | 124만 |
|---|
| 2025.12.30 | ₩25,035 | ₩25,222 | ₩24,995 | ₩25,115 | +0.32% | 88.1만 |
|---|
| 2025.12.29 | ₩25,022 | ₩25,182 | ₩24,968 | ₩25,035 | +0.05% | 84.3만 |
|---|
| 2025.12.26 | ₩24,728 | ₩25,022 | ₩24,728 | ₩24,982 | +1.03% | 58.6만 |
|---|
| 2025.12.24 | ₩24,581 | ₩24,741 | ₩24,581 | ₩24,714 | +0.54% | 33.7만 |
|---|
| 2025.12.23 | ₩24,581 | ₩24,808 | ₩24,474 | ₩24,608 | +0.11% | 86.8만 |
|---|
| 2025.12.22 | ₩24,768 | ₩24,928 | ₩24,514 | ₩24,581 | -0.76% | 133.3만 |
|---|
| 2025.12.19 | ₩24,728 | ₩24,821 | ₩24,648 | ₩24,741 | +0.05% | 143.7만 |
|---|
| 2025.12.18 | ₩25,075 | ₩25,182 | ₩24,648 | ₩24,781 | -1.17% | 127.5만 |
|---|
| 2025.12.17 | ₩25,022 | ₩25,209 | ₩24,995 | ₩25,062 | +0.16% | 111.5만 |
|---|
| 2025.12.16 | ₩24,902 | ₩25,156 | ₩24,875 | ₩25,009 | +0.43% | 84.5만 |
|---|
| 2025.12.15 | ₩25,356 | ₩25,356 | ₩24,755 | ₩24,955 | -1.58% | 114.2만 |
|---|
| 2025.12.12 | ₩25,316 | ₩25,490 | ₩25,049 | ₩25,169 | -0.58% | 118.6만 |
|---|
| 2025.12.11 | ₩25,530 | ₩25,530 | ₩25,209 | ₩25,249 | -1.10% | 125.2만 |
|---|
| 2025.12.10 | ₩25,329 | ₩25,490 | ₩25,249 | ₩25,463 | +0.53% | 116.4만 |
|---|
| 2025.12.09 | ₩25,369 | ₩25,450 | ₩25,075 | ₩25,289 | -0.32% | 113.7만 |
|---|
| 2025.12.08 | ₩25,383 | ₩25,503 | ₩25,236 | ₩25,369 | -0.05% | 129.1만 |
|---|
| 2025.12.05 | ₩25,276 | ₩25,570 | ₩25,222 | ₩25,369 | +0.37% | 117.6만 |
|---|
| 2025.12.04 | ₩25,075 | ₩25,343 | ₩25,035 | ₩25,316 | +0.96% | 121.7만 |
|---|
| 2025.12.03 | ₩24,621 | ₩25,102 | ₩24,621 | ₩25,075 | +1.85% | 144.3만 |
|---|
| 2025.12.02 | ₩24,193 | ₩24,581 | ₩24,113 | ₩24,554 | +1.49% | 177.3만 |
|---|
| 2025.12.01 | ₩23,872 | ₩24,260 | ₩23,872 | ₩24,166 | +1.23% | 132.7만 |
|---|
| 2025.11.28 | ₩23,912 | ₩24,100 | ₩23,912 | ₩24,060 | +0.61% | 59만 |
|---|
| 2025.11.26 | ₩23,632 | ₩23,953 | ₩23,632 | ₩23,899 | +1.13% | 98만 |
|---|
| 2025.11.25 | ₩23,458 | ₩23,659 | ₩23,391 | ₩23,632 | +0.74% | 94.1만 |
|---|
| 2025.11.24 | ₩23,324 | ₩23,525 | ₩23,217 | ₩23,431 | +0.46% | 105.7만 |
|---|
| 2025.11.21 | ₩23,177 | ₩23,471 | ₩23,044 | ₩23,364 | +0.81% | 122.9만 |
|---|
| 2025.11.20 | ₩23,498 | ₩23,618 | ₩23,097 | ₩23,124 | -1.59% | 149.6만 |
|---|
| 2025.11.19 | ₩23,217 | ₩23,605 | ₩23,217 | ₩23,284 | +0.29% | 209.8만 |
|---|
| 2025.11.18 | ₩22,763 | ₩23,217 | ₩22,683 | ₩23,124 | +1.59% | 156.3만 |
|---|
| 2025.11.17 | ₩23,418 | ₩23,471 | ₩22,883 | ₩22,897 | -2.23% | 141.2만 |
|---|
| 2025.11.14 | ₩23,471 | ₩23,618 | ₩23,284 | ₩23,485 | +0.06% | 129.1만 |
|---|
| 2025.11.13 | ₩23,552 | ₩23,699 | ₩23,445 | ₩23,605 | +0.23% | 140.3만 |
|---|
| 2025.11.12 | ₩23,418 | ₩23,765 | ₩23,391 | ₩23,659 | +1.03% | 109만 |
|---|
| 2025.11.11 | ₩24,046 | ₩24,166 | ₩23,872 | ₩24,060 | +0.06% | 176.4만 |
|---|
| 2025.11.10 | ₩24,153 | ₩24,166 | ₩23,725 | ₩23,859 | -1.22% | 162.6만 |
|---|
| 2025.11.07 | ₩23,739 | ₩24,060 | ₩23,605 | ₩24,060 | +1.35% | 122.9만 |
|---|
| 2025.11.06 | ₩24,166 | ₩24,193 | ₩23,699 | ₩23,765 | -1.66% | 134.1만 |
|---|
| 2025.11.05 | ₩24,060 | ₩24,207 | ₩23,752 | ₩24,166 | +0.44% | 122.4만 |
|---|
| 2025.11.04 | ₩23,886 | ₩24,140 | ₩23,859 | ₩24,019 | +0.56% | 129.5만 |
|---|
| 2025.11.03 | ₩23,765 | ₩23,912 | ₩23,632 | ₩23,806 | +0.17% | 109만 |
|---|
| 2025.10.31 | ₩23,391 | ₩24,126 | ₩23,258 | ₩23,953 | +2.40% | 167.5만 |
|---|
| 2025.10.30 | ₩23,552 | ₩23,725 | ₩23,418 | ₩23,511 | -0.17% | 126.1만 |
|---|
| 2025.10.29 | ₩24,019 | ₩24,126 | ₩23,645 | ₩23,725 | -1.22% | 117.9만 |
|---|
| 2025.10.28 | ₩24,060 | ₩24,220 | ₩24,046 | ₩24,126 | +0.28% | 108.2만 |
|---|
| 2025.10.27 | ₩23,685 | ₩24,019 | ₩23,605 | ₩24,019 | +1.41% | 119만 |
|---|
| 2025.10.24 | ₩23,792 | ₩23,819 | ₩23,498 | ₩23,552 | -1.01% | 80.5만 |
|---|
| 2025.10.23 | ₩23,592 | ₩23,725 | ₩23,552 | ₩23,578 | -0.06% | 84.9만 |
|---|
| 2025.10.22 | ₩23,672 | ₩23,765 | ₩23,364 | ₩23,458 | -0.90% | 105.3만 |
|---|
| 2025.10.21 | ₩23,378 | ₩23,792 | ₩23,378 | ₩23,699 | +1.37% | 121.2만 |
|---|
| 2025.10.20 | ₩23,258 | ₩23,391 | ₩23,137 | ₩23,378 | +0.52% | 89.5만 |
|---|
| 2025.10.17 | ₩22,937 | ₩23,164 | ₩22,897 | ₩23,084 | +0.64% | 119.5만 |
|---|
| 2025.10.16 | ₩23,324 | ₩23,351 | ₩22,870 | ₩22,937 | -1.66% | 99.5만 |
|---|
| 2025.10.15 | ₩23,485 | ₩23,525 | ₩23,137 | ₩23,244 | -1.02% | 115.2만 |
|---|
| 2025.10.14 | ₩22,656 | ₩23,324 | ₩22,656 | ₩23,284 | +2.77% | 137.7만 |
|---|
| 2025.10.13 | ₩22,496 | ₩22,910 | ₩22,389 | ₩22,897 | +1.78% | 158.6만 |
|---|
| 2025.10.10 | ₩22,870 | ₩22,977 | ₩22,228 | ₩22,322 | -2.40% | 317.7만 |
|---|