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 | ₩22,038 | ₩22,239 | ₩22,038 | ₩22,052 | +0.06% | 81.8만 |
| 2026.10.08 | ₩21,811 | ₩22,132 | ₩21,744 | ₩22,105 | +1.35% | 122.6만 |
| 2026.10.07 | ₩22,038 | ₩22,038 | ₩21,744 | ₩21,851 | -0.85% | 115.8만 |
| 2026.10.06 | ₩22,305 | ₩22,372 | ₩22,118 | ₩22,132 | -0.78% | 97.2만 |
| 2026.10.05 | ₩22,385 | ₩22,719 | ₩22,239 | ₩22,292 | -0.42% | 117.7만 |
| 2026.10.02 | ₩22,679 | ₩22,813 | ₩22,305 | ₩22,359 | -1.41% | 123만 |
| 2026.10.01 | ₩22,292 | ₩22,666 | ₩22,185 | ₩22,626 | +1.50% | 175만 |
| 2026.09.30 | ₩22,773 | ₩22,773 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,452 |
| -1.41% |
| 150.4만 |
| 2026.09.29 | ₩22,653 | ₩22,933 | ₩22,586 | ₩22,666 | +0.06% | 120.1만 |
|---|
| 2026.09.28 | ₩22,519 | ₩22,813 | ₩22,385 | ₩22,586 | +0.30% | 84.9만 |
|---|
| 2026.09.25 | ₩22,519 | ₩22,666 | ₩22,332 | ₩22,666 | +0.65% | 107.7만 |
|---|
| 2026.09.24 | ₩22,973 | ₩22,973 | ₩22,359 | ₩22,439 | -2.33% | 115.8만 |
|---|
| 2026.09.23 | ₩22,973 | ₩23,107 | ₩22,666 | ₩22,666 | -1.34% | 112.2만 |
|---|
| 2026.09.22 | ₩23,294 | ₩23,374 | ₩23,000 | ₩23,000 | -1.26% | 91.2만 |
|---|
| 2026.09.21 | ₩23,361 | ₩23,441 | ₩23,200 | ₩23,200 | -0.69% | 107.9만 |
|---|
| 2026.09.18 | ₩23,708 | ₩23,775 | ₩23,053 | ₩23,147 | -2.37% | 209만 |
|---|
| 2026.09.17 | ₩23,641 | ₩23,908 | ₩23,614 | ₩23,721 | +0.34% | 152.8만 |
|---|
| 2026.09.16 | ₩23,574 | ₩23,735 | ₩23,294 | ₩23,467 | -0.45% | 98.6만 |
|---|
| 2026.09.15 | ₩23,374 | ₩23,668 | ₩23,374 | ₩23,561 | +0.80% | 127.1만 |
|---|
| 2026.09.14 | ₩23,307 | ₩23,588 | ₩23,280 | ₩23,481 | +0.74% | 100.3만 |
|---|
| 2026.09.11 | ₩23,374 | ₩23,614 | ₩23,174 | ₩23,254 | -0.51% | 86만 |
|---|
| 2026.09.10 | ₩23,521 | ₩23,681 | ₩23,214 | ₩23,227 | -1.25% | 121만 |
|---|
| 2026.09.09 | ₩23,708 | ₩23,775 | ₩23,307 | ₩23,521 | -0.79% | 156.2만 |
|---|
| 2026.09.08 | ₩23,601 | ₩23,761 | ₩23,507 | ₩23,668 | +0.28% | 220.2만 |
|---|
| 2026.09.04 | ₩23,534 | ₩23,775 | ₩23,507 | ₩23,548 | +0.06% | 74.3만 |
|---|
| 2026.09.03 | ₩23,775 | ₩23,948 | ₩23,361 | ₩23,668 | -0.45% | 121.8만 |
|---|
| 2026.09.02 | ₩23,641 | ₩23,761 | ₩23,561 | ₩23,654 | +0.06% | 122.2만 |
|---|
| 2026.09.01 | ₩23,841 | ₩23,948 | ₩23,548 | ₩23,601 | -1.01% | 151.7만 |
|---|
| 2026.08.31 | ₩23,294 | ₩23,828 | ₩23,280 | ₩23,561 | +1.15% | 119.4만 |
|---|
| 2026.08.28 | ₩23,387 | ₩23,614 | ₩23,307 | ₩23,347 | -0.17% | 139.1만 |
|---|
| 2026.08.27 | ₩23,561 | ₩23,694 | ₩23,387 | ₩23,401 | -0.68% | 354.6만 |
|---|
| 2026.08.26 | ₩23,454 | ₩23,668 | ₩23,387 | ₩23,561 | +0.46% | 137.9만 |
|---|
| 2026.08.25 | ₩23,347 | ₩23,561 | ₩23,267 | ₩23,494 | +0.63% | 150.2만 |
|---|
| 2026.08.24 | ₩22,920 | ₩23,427 | ₩22,866 | ₩23,374 | +1.98% | 183.8만 |
|---|
| 2026.08.21 | ₩22,893 | ₩22,933 | ₩22,679 | ₩22,880 | -0.06% | 191.3만 |
|---|
| 2026.08.20 | ₩22,599 | ₩22,853 | ₩22,532 | ₩22,746 | +0.65% | 167.9만 |
|---|
| 2026.08.19 | ₩22,305 | ₩22,613 | ₩22,305 | ₩22,572 | +1.20% | 135.7만 |
|---|
| 2026.08.18 | ₩22,105 | ₩22,252 | ₩22,052 | ₩22,239 | +0.60% | 163.6만 |
|---|
| 2026.08.17 | ₩22,359 | ₩22,412 | ₩22,065 | ₩22,092 | -1.19% | 189.5만 |
|---|
| 2026.08.14 | ₩22,572 | ₩22,639 | ₩22,252 | ₩22,305 | -1.18% | 139.2만 |
|---|
| 2026.08.13 | ₩22,345 | ₩22,679 | ₩22,292 | ₩22,613 | +1.20% | 192.7만 |
|---|
| 2026.08.12 | ₩22,252 | ₩22,319 | ₩22,078 | ₩22,172 | -0.36% | 162.2만 |
|---|
| 2026.08.11 | ₩22,252 | ₩22,492 | ₩22,105 | ₩22,265 | +0.06% | 184.1만 |
|---|
| 2026.08.10 | ₩23,053 | ₩23,147 | ₩22,746 | ₩22,933 | -0.52% | 222.4만 |
|---|
| 2026.08.07 | ₩22,706 | ₩23,174 | ₩22,706 | ₩23,040 | +1.47% | 169.5만 |
|---|
| 2026.08.06 | ₩22,426 | ₩22,946 | ₩22,426 | ₩22,773 | +1.55% | 168.5만 |
|---|
| 2026.08.05 | ₩22,572 | ₩22,599 | ₩22,145 | ₩22,292 | -1.24% | 175.3만 |
|---|
| 2026.08.04 | ₩22,479 | ₩22,693 | ₩22,372 | ₩22,546 | +0.30% | 151.7만 |
|---|
| 2026.08.03 | ₩22,172 | ₩22,586 | ₩22,065 | ₩22,452 | +1.27% | 197.1만 |
|---|
| 2026.07.31 | ₩21,905 | ₩22,158 | ₩21,664 | ₩21,931 | +0.12% | 231만 |
|---|
| 2026.07.30 | ₩21,464 | ₩21,464 | ₩20,930 | ₩21,290 | -0.81% | 204.2만 |
|---|
| 2026.07.29 | ₩21,624 | ₩21,744 | ₩21,277 | ₩21,330 | -1.36% | 149.7만 |
|---|
| 2026.07.28 | ₩21,197 | ₩21,704 | ₩21,183 | ₩21,691 | +2.33% | 135.4만 |
|---|
| 2026.07.27 | ₩21,103 | ₩21,277 | ₩21,090 | ₩21,090 | -0.06% | 128.4만 |
|---|
| 2026.07.24 | ₩20,943 | ₩21,077 | ₩20,863 | ₩21,010 | +0.32% | 102.4만 |
|---|
| 2026.07.23 | ₩21,103 | ₩21,250 | ₩20,836 | ₩20,890 | -1.01% | 105.1만 |
|---|
| 2026.07.22 | ₩21,624 | ₩21,664 | ₩21,250 | ₩21,277 | -1.61% | 148.1만 |
|---|
| 2026.07.21 | ₩21,464 | ₩21,891 | ₩21,437 | ₩21,544 | +0.37% | 183.6만 |
|---|
| 2026.07.20 | ₩21,704 | ₩21,718 | ₩21,183 | ₩21,451 | -1.17% | 132만 |
|---|
| 2026.07.17 | ₩21,865 | ₩21,971 | ₩21,477 | ₩21,597 | -1.22% | 124.1만 |
|---|
| 2026.07.16 | ₩21,731 | ₩21,905 | ₩21,464 | ₩21,865 | +0.61% | 150.5만 |
|---|
| 2026.07.15 | ₩21,584 | ₩21,678 | ₩21,451 | ₩21,517 | -0.31% | 187.6만 |
|---|
| 2026.07.14 | ₩21,317 | ₩21,504 | ₩21,277 | ₩21,424 | +0.50% | 94.5만 |
|---|
| 2026.07.13 | ₩21,571 | ₩21,651 | ₩21,237 | ₩21,264 | -1.42% | 136.9만 |
|---|
| 2026.07.10 | ₩21,183 | ₩21,464 | ₩21,117 | ₩21,384 | +0.95% | 117.1만 |
|---|
| 2026.07.09 | ₩21,223 | ₩21,410 | ₩20,823 | ₩20,956 | -1.26% | 274만 |
|---|
| 2026.07.08 | ₩21,250 | ₩21,304 | ₩21,103 | ₩21,223 | -0.13% | 89.8만 |
|---|
| 2026.07.07 | ₩21,504 | ₩21,798 | ₩21,330 | ₩21,357 | -0.68% | 133.3만 |
|---|
| 2026.07.06 | ₩21,437 | ₩21,664 | ₩21,317 | ₩21,437 | 0.00% | 171.5만 |
|---|
| 2026.07.02 | ₩21,357 | ₩21,584 | ₩21,264 | ₩21,317 | -0.19% | 96.6만 |
|---|
| 2026.07.01 | ₩21,223 | ₩21,370 | ₩21,130 | ₩21,264 | +0.19% | 122.2만 |
|---|
| 2026.06.30 | ₩21,210 | ₩21,344 | ₩21,063 | ₩21,063 | -0.69% | 119.3만 |
|---|
| 2026.06.29 | ₩20,836 | ₩21,250 | ₩20,809 | ₩21,210 | +1.79% | 137.5만 |
|---|
| 2026.06.26 | ₩20,235 | ₩20,876 | ₩20,208 | ₩20,809 | +2.84% | 121.1만 |
|---|
| 2026.06.25 | ₩20,275 | ₩20,489 | ₩20,155 | ₩20,355 | +0.40% | 144.6만 |
|---|
| 2026.06.24 | ₩20,342 | ₩20,596 | ₩20,128 | ₩20,235 | -0.53% | 115.9만 |
|---|
| 2026.06.23 | ₩20,235 | ₩20,489 | ₩20,182 | ₩20,275 | +0.20% | 128.7만 |
|---|
| 2026.06.22 | ₩20,622 | ₩20,903 | ₩20,315 | ₩20,342 | -1.36% | 150.8만 |
|---|
| 2026.06.18 | ₩20,622 | ₩20,849 | ₩20,582 | ₩20,689 | +0.32% | 155.5만 |
|---|
| 2026.06.17 | ₩20,930 | ₩21,010 | ₩20,529 | ₩20,582 | -1.66% | 115만 |
|---|
| 2026.06.16 | ₩20,836 | ₩21,010 | ₩20,796 | ₩20,903 | +0.32% | 110.7만 |
|---|
| 2026.06.15 | ₩20,849 | ₩21,050 | ₩20,636 | ₩20,689 | -0.77% | 164.2만 |
|---|
| 2026.06.12 | ₩20,823 | ₩20,943 | ₩20,676 | ₩20,703 | -0.58% | 96.2만 |
|---|
| 2026.06.11 | ₩20,796 | ₩20,903 | ₩20,556 | ₩20,716 | -0.39% | 134.5만 |
|---|
| 2026.06.10 | ₩20,569 | ₩20,916 | ₩20,569 | ₩20,703 | +0.65% | 102.2만 |
|---|
| 2026.06.09 | ₩20,435 | ₩20,689 | ₩20,435 | ₩20,636 | +0.98% | 111.9만 |
|---|
| 2026.06.08 | ₩20,395 | ₩20,542 | ₩20,128 | ₩20,342 | -0.26% | 128.3만 |
|---|
| 2026.06.05 | ₩20,756 | ₩20,796 | ₩20,289 | ₩20,409 | -1.67% | 119.7만 |
|---|
| 2026.06.04 | ₩20,382 | ₩20,809 | ₩20,329 | ₩20,796 | +2.03% | 127.4만 |
|---|
| 2026.06.03 | ₩20,569 | ₩20,663 | ₩20,128 | ₩20,329 | -1.17% | 201.3만 |
|---|
| 2026.06.02 | ₩20,743 | ₩20,996 | ₩20,703 | ₩20,729 | -0.06% | 178.2만 |
|---|
| 2026.06.01 | ₩20,689 | ₩21,036 | ₩20,649 | ₩20,956 | +1.29% | 172.1만 |
|---|
| 2026.05.29 | ₩20,556 | ₩20,943 | ₩20,542 | ₩20,636 | +0.39% | 163.7만 |
|---|
| 2026.05.28 | ₩20,703 | ₩20,890 | ₩20,542 | ₩20,596 | -0.52% | 196.2만 |
|---|
| 2026.05.27 | ₩20,863 | ₩21,103 | ₩20,716 | ₩20,743 | -0.58% | 159.8만 |
|---|
| 2026.05.26 | ₩20,529 | ₩21,010 | ₩20,489 | ₩20,983 | +2.21% | 150.5만 |
|---|
| 2026.05.22 | ₩20,796 | ₩21,010 | ₩20,476 | ₩20,489 | -1.48% | 151.6만 |
|---|
| 2026.05.21 | ₩20,916 | ₩21,157 | ₩20,649 | ₩20,663 | -1.21% | 248.9만 |
|---|
| 2026.05.20 | ₩20,462 | ₩20,970 | ₩20,302 | ₩20,890 | +2.09% | 194.1만 |
|---|
| 2026.05.19 | ₩20,556 | ₩20,729 | ₩20,449 | ₩20,449 | -0.52% | 222.4만 |
|---|
| 2026.05.18 | ₩20,663 | ₩20,743 | ₩20,382 | ₩20,569 | -0.45% | 164.6만 |
|---|
| 2026.05.15 | ₩20,703 | ₩20,916 | ₩20,516 | ₩20,743 | +0.19% | 162.9만 |
|---|
| 2026.05.14 | ₩20,703 | ₩21,023 | ₩20,622 | ₩20,703 | 0.00% | 167.8만 |
|---|
| 2026.05.13 | ₩21,210 | ₩21,410 | ₩21,117 | ₩21,183 | -0.13% | 212.3만 |
|---|
| 2026.05.12 | ₩21,491 | ₩21,651 | ₩21,130 | ₩21,344 | -0.68% | 240.2만 |
|---|
| 2026.05.11 | ₩21,531 | ₩21,664 | ₩21,317 | ₩21,437 | -0.43% | 212.2만 |
|---|
| 2026.05.08 | ₩21,945 | ₩21,945 | ₩21,531 | ₩21,571 | -1.70% | 163.4만 |
|---|
| 2026.05.07 | ₩21,825 | ₩22,199 | ₩21,664 | ₩21,905 | +0.37% | 233만 |
|---|
| 2026.05.06 | ₩22,639 | ₩22,773 | ₩21,744 | ₩21,958 | -3.01% | 283.4만 |
|---|
| 2026.05.05 | ₩21,945 | ₩22,132 | ₩21,731 | ₩22,132 | +0.85% | 206.3만 |
|---|
| 2026.05.04 | ₩21,771 | ₩22,052 | ₩21,704 | ₩21,958 | +0.86% | 216.1만 |
|---|
| 2026.05.01 | ₩21,638 | ₩21,811 | ₩21,357 | ₩21,771 | +0.62% | 231.9만 |
|---|
| 2026.04.30 | ₩20,783 | ₩21,517 | ₩20,756 | ₩21,437 | +3.15% | 181.1만 |
|---|
| 2026.04.29 | ₩20,863 | ₩20,970 | ₩20,582 | ₩20,703 | -0.77% | 97.6만 |
|---|
| 2026.04.28 | ₩20,703 | ₩21,010 | ₩20,663 | ₩20,903 | +0.97% | 123.8만 |
|---|
| 2026.04.27 | ₩20,703 | ₩20,849 | ₩20,569 | ₩20,676 | -0.13% | 118만 |
|---|
| 2026.04.24 | ₩20,569 | ₩20,943 | ₩20,542 | ₩20,716 | +0.71% | 210.1만 |
|---|
| 2026.04.23 | ₩21,050 | ₩21,050 | ₩20,355 | ₩20,502 | -2.60% | 186.1만 |
|---|
| 2026.04.22 | ₩21,170 | ₩21,464 | ₩21,050 | ₩21,117 | -0.25% | 191.3만 |
|---|
| 2026.04.21 | ₩21,370 | ₩21,477 | ₩20,930 | ₩20,930 | -2.06% | 144.8만 |
|---|
| 2026.04.20 | ₩21,170 | ₩21,410 | ₩21,117 | ₩21,264 | +0.44% | 149.3만 |
|---|
| 2026.04.17 | ₩20,983 | ₩21,451 | ₩20,970 | ₩21,317 | +1.59% | 195.1만 |
|---|
| 2026.04.16 | ₩21,023 | ₩21,103 | ₩20,756 | ₩20,890 | -0.64% | 152.1만 |
|---|
| 2026.04.15 | ₩20,569 | ₩20,983 | ₩20,569 | ₩20,943 | +1.82% | 260.9만 |
|---|
| 2026.04.14 | ₩20,502 | ₩20,783 | ₩20,168 | ₩20,409 | -0.46% | 210.6만 |
|---|
| 2026.04.13 | ₩19,834 | ₩20,582 | ₩19,768 | ₩20,409 | +2.90% | 295.9만 |
|---|
| 2026.04.10 | ₩19,768 | ₩20,048 | ₩19,768 | ₩19,968 | +1.01% | 113.6만 |
|---|
| 2026.04.09 | ₩19,981 | ₩20,021 | ₩19,581 | ₩19,687 | -1.47% | 162.6만 |
|---|
| 2026.04.08 | ₩20,556 | ₩20,676 | ₩19,968 | ₩20,008 | -2.66% | 158.2만 |
|---|
| 2026.04.07 | ₩20,168 | ₩20,329 | ₩20,061 | ₩20,195 | +0.13% | 175.4만 |
|---|
| 2026.04.06 | ₩20,008 | ₩20,382 | ₩19,928 | ₩20,275 | +1.34% | 191만 |
|---|
| 2026.04.02 | ₩19,140 | ₩19,915 | ₩19,073 | ₩19,901 | +3.98% | 179.7만 |
|---|
| 2026.04.01 | ₩19,754 | ₩19,834 | ₩19,313 | ₩19,447 | -1.56% | 210.3만 |
|---|
| 2026.03.31 | ₩19,260 | ₩19,794 | ₩19,180 | ₩19,728 | +2.43% | 298.2만 |
|---|
| 2026.03.30 | ₩18,579 | ₩19,113 | ₩18,566 | ₩18,966 | +2.08% | 281.6만 |
|---|
| 2026.03.27 | ₩18,699 | ₩18,846 | ₩18,298 | ₩18,552 | -0.79% | 312.3만 |
|---|
| 2026.03.26 | ₩18,913 | ₩19,233 | ₩18,753 | ₩18,779 | -0.71% | 163.3만 |
|---|
| 2026.03.25 | ₩19,113 | ₩19,247 | ₩18,646 | ₩18,940 | -0.91% | 171.4만 |
|---|
| 2026.03.24 | ₩19,233 | ₩19,367 | ₩18,819 | ₩18,886 | -1.81% | 214만 |
|---|
| 2026.03.23 | ₩19,113 | ₩19,554 | ₩18,846 | ₩19,367 | +1.33% | 200.3만 |
|---|
| 2026.03.20 | ₩19,233 | ₩19,460 | ₩18,926 | ₩18,926 | -1.60% | 230만 |
|---|
| 2026.03.19 | ₩19,233 | ₩19,487 | ₩19,113 | ₩19,260 | +0.14% | 177.7만 |
|---|
| 2026.03.18 | ₩19,233 | ₩19,621 | ₩19,233 | ₩19,313 | +0.42% | 155.4만 |
|---|
| 2026.03.17 | ₩18,913 | ₩19,500 | ₩18,873 | ₩19,380 | +2.47% | 267만 |
|---|
| 2026.03.16 | ₩18,859 | ₩19,006 | ₩18,672 | ₩18,779 | -0.42% | 225.1만 |
|---|
| 2026.03.13 | ₩18,873 | ₩19,006 | ₩18,485 | ₩18,753 | -0.64% | 300.8만 |
|---|
| 2026.03.12 | ₩18,926 | ₩19,060 | ₩18,699 | ₩18,753 | -0.92% | 341.3만 |
|---|
| 2026.03.11 | ₩19,500 | ₩19,701 | ₩19,046 | ₩19,180 | -1.64% | 244.1만 |
|---|
| 2026.03.10 | ₩19,594 | ₩19,768 | ₩19,247 | ₩19,541 | -0.27% | 209.3만 |
|---|
| 2026.03.09 | ₩19,594 | ₩19,607 | ₩19,220 | ₩19,594 | 0.00% | 301.3만 |
|---|
| 2026.03.06 | ₩19,941 | ₩20,115 | ₩19,834 | ₩19,848 | -0.47% | 209.5만 |
|---|
| 2026.03.05 | ₩20,008 | ₩20,529 | ₩19,968 | ₩20,182 | +0.87% | 432.8만 |
|---|
| 2026.03.04 | ₩19,447 | ₩20,102 | ₩19,340 | ₩20,021 | +2.95% | 375.9만 |
|---|
| 2026.03.03 | ₩18,966 | ₩19,554 | ₩18,966 | ₩19,394 | +2.25% | 547.6만 |
|---|
| 2026.03.02 | ₩18,659 | ₩19,661 | ₩18,392 | ₩19,500 | +4.51% | 521.6만 |
|---|
| 2026.02.27 | ₩20,369 | ₩20,422 | ₩18,833 | ₩18,980 | -6.82% | 1015.9만 |
|---|
| 2026.02.26 | ₩20,248 | ₩20,703 | ₩20,115 | ₩20,609 | +1.78% | 381.4만 |
|---|
| 2026.02.25 | ₩19,674 | ₩20,262 | ₩19,474 | ₩20,182 | +2.58% | 469만 |
|---|
| 2026.02.24 | ₩20,142 | ₩20,449 | ₩19,995 | ₩20,128 | -0.07% | 472.3만 |
|---|
| 2026.02.23 | ₩20,542 | ₩20,783 | ₩20,102 | ₩20,155 | -1.89% | 425.2만 |
|---|
| 2026.02.20 | ₩20,729 | ₩20,890 | ₩20,382 | ₩20,609 | -0.58% | 581.7만 |
|---|
| 2026.02.19 | ₩21,170 | ₩21,344 | ₩20,663 | ₩20,903 | -1.26% | 418.2만 |
|---|
| 2026.02.18 | ₩21,170 | ₩21,384 | ₩21,050 | ₩21,317 | +0.69% | 248.3만 |
|---|
| 2026.02.17 | ₩21,010 | ₩21,504 | ₩21,010 | ₩21,157 | +0.70% | 469.4만 |
|---|
| 2026.02.13 | ₩21,451 | ₩21,905 | ₩20,569 | ₩20,809 | -2.99% | 862.4만 |
|---|
| 2026.02.12 | ₩22,439 | ₩22,786 | ₩22,105 | ₩22,172 | -1.19% | 265.2만 |
|---|
| 2026.02.11 | ₩22,559 | ₩22,559 | ₩22,225 | ₩22,426 | -0.59% | 212.3만 |
|---|
| 2026.02.10 | ₩22,572 | ₩22,706 | ₩22,319 | ₩22,559 | -0.06% | 256.1만 |
|---|
| 2026.02.09 | ₩22,158 | ₩22,466 | ₩21,865 | ₩22,439 | +1.27% | 278.9만 |
|---|
| 2026.02.06 | ₩22,118 | ₩22,158 | ₩21,798 | ₩21,971 | -0.66% | 289.5만 |
|---|
| 2026.02.05 | ₩22,626 | ₩22,679 | ₩21,664 | ₩21,811 | -3.60% | 436.5만 |
|---|
| 2026.02.04 | ₩23,307 | ₩23,441 | ₩22,586 | ₩22,679 | -2.69% | 488.3만 |
|---|
| 2026.02.03 | ₩24,162 | ₩24,229 | ₩23,347 | ₩23,387 | -3.21% | 406.5만 |
|---|
| 2026.02.02 | ₩24,549 | ₩24,576 | ₩24,175 | ₩24,442 | -0.44% | 206.9만 |
|---|
| 2026.01.30 | ₩24,923 | ₩24,937 | ₩24,496 | ₩24,750 | -0.70% | 130.7만 |
|---|
| 2026.01.29 | ₩25,003 | ₩25,070 | ₩24,790 | ₩24,950 | -0.21% | 115.9만 |
|---|
| 2026.01.28 | ₩25,043 | ₩25,110 | ₩24,723 | ₩24,750 | -1.17% | 110.4만 |
|---|
| 2026.01.27 | ₩24,790 | ₩25,057 | ₩24,776 | ₩24,977 | +0.75% | 88.5만 |
|---|
| 2026.01.26 | ₩24,856 | ₩24,870 | ₩24,509 | ₩24,790 | -0.27% | 103.2만 |
|---|
| 2026.01.23 | ₩25,164 | ₩25,244 | ₩24,856 | ₩24,870 | -1.17% | 85.3만 |
|---|
| 2026.01.22 | ₩25,257 | ₩25,297 | ₩25,070 | ₩25,070 | -0.74% | 100.4만 |
|---|
| 2026.01.21 | ₩24,950 | ₩25,204 | ₩24,910 | ₩25,204 | +1.02% | 90.2만 |
|---|
| 2026.01.20 | ₩24,883 | ₩25,043 | ₩24,750 | ₩24,883 | 0.00% | 130.9만 |
|---|
| 2026.01.16 | ₩25,311 | ₩25,337 | ₩25,084 | ₩25,257 | -0.21% | 100.5만 |
|---|
| 2026.01.15 | ₩25,244 | ₩25,377 | ₩25,070 | ₩25,337 | +0.37% | 83.4만 |
|---|
| 2026.01.14 | ₩24,776 | ₩25,204 | ₩24,616 | ₩25,164 | +1.56% | 85.7만 |
|---|
| 2026.01.13 | ₩25,003 | ₩25,030 | ₩24,696 | ₩24,750 | -1.01% | 85.3만 |
|---|
| 2026.01.12 | ₩24,736 | ₩25,003 | ₩24,710 | ₩24,937 | +0.81% | 82.9만 |
|---|
| 2026.01.09 | ₩25,030 | ₩25,150 | ₩24,790 | ₩24,830 | -0.80% | 88.4만 |
|---|
| 2026.01.08 | ₩24,322 | ₩25,110 | ₩24,322 | ₩25,003 | +2.80% | 111.5만 |
|---|
| 2026.01.07 | ₩24,910 | ₩24,910 | ₩24,322 | ₩24,362 | -2.20% | 153.1만 |
|---|
| 2026.01.06 | ₩25,204 | ₩25,257 | ₩24,763 | ₩24,856 | -1.38% | 105.1만 |
|---|
| 2026.01.05 | ₩25,217 | ₩25,417 | ₩25,150 | ₩25,164 | -0.21% | 120.6만 |
|---|
| 2026.01.02 | ₩25,164 | ₩25,351 | ₩24,963 | ₩25,190 | +0.11% | 119만 |
|---|
| 2025.12.31 | ₩25,110 | ₩25,257 | ₩25,070 | ₩25,137 | +0.11% | 124만 |
|---|
| 2025.12.30 | ₩25,017 | ₩25,204 | ₩24,977 | ₩25,097 | +0.32% | 88.1만 |
|---|
| 2025.12.29 | ₩25,003 | ₩25,164 | ₩24,950 | ₩25,017 | +0.05% | 84.3만 |
|---|
| 2025.12.26 | ₩24,710 | ₩25,003 | ₩24,710 | ₩24,963 | +1.03% | 58.6만 |
|---|
| 2025.12.24 | ₩24,563 | ₩24,723 | ₩24,563 | ₩24,696 | +0.54% | 33.7만 |
|---|
| 2025.12.23 | ₩24,563 | ₩24,790 | ₩24,456 | ₩24,589 | +0.11% | 86.8만 |
|---|
| 2025.12.22 | ₩24,750 | ₩24,910 | ₩24,496 | ₩24,563 | -0.76% | 133.3만 |
|---|
| 2025.12.19 | ₩24,710 | ₩24,803 | ₩24,629 | ₩24,723 | +0.05% | 143.7만 |
|---|
| 2025.12.18 | ₩25,057 | ₩25,164 | ₩24,629 | ₩24,763 | -1.17% | 127.5만 |
|---|
| 2025.12.17 | ₩25,003 | ₩25,190 | ₩24,977 | ₩25,043 | +0.16% | 111.5만 |
|---|
| 2025.12.16 | ₩24,883 | ₩25,137 | ₩24,856 | ₩24,990 | +0.43% | 84.5만 |
|---|
| 2025.12.15 | ₩25,337 | ₩25,337 | ₩24,736 | ₩24,937 | -1.58% | 114.2만 |
|---|
| 2025.12.12 | ₩25,297 | ₩25,471 | ₩25,030 | ₩25,150 | -0.58% | 118.6만 |
|---|
| 2025.12.11 | ₩25,511 | ₩25,511 | ₩25,190 | ₩25,230 | -1.10% | 125.2만 |
|---|
| 2025.12.10 | ₩25,311 | ₩25,471 | ₩25,230 | ₩25,444 | +0.53% | 116.4만 |
|---|
| 2025.12.09 | ₩25,351 | ₩25,431 | ₩25,057 | ₩25,270 | -0.32% | 113.7만 |
|---|
| 2025.12.08 | ₩25,364 | ₩25,484 | ₩25,217 | ₩25,351 | -0.05% | 129.1만 |
|---|
| 2025.12.05 | ₩25,257 | ₩25,551 | ₩25,204 | ₩25,351 | +0.37% | 117.6만 |
|---|
| 2025.12.04 | ₩25,057 | ₩25,324 | ₩25,017 | ₩25,297 | +0.96% | 121.7만 |
|---|
| 2025.12.03 | ₩24,603 | ₩25,084 | ₩24,603 | ₩25,057 | +1.85% | 144.3만 |
|---|
| 2025.12.02 | ₩24,175 | ₩24,563 | ₩24,095 | ₩24,536 | +1.49% | 177.3만 |
|---|
| 2025.12.01 | ₩23,855 | ₩24,242 | ₩23,855 | ₩24,149 | +1.23% | 132.7만 |
|---|
| 2025.11.28 | ₩23,895 | ₩24,082 | ₩23,895 | ₩24,042 | +0.61% | 59만 |
|---|
| 2025.11.26 | ₩23,614 | ₩23,935 | ₩23,614 | ₩23,881 | +1.13% | 98만 |
|---|
| 2025.11.25 | ₩23,441 | ₩23,641 | ₩23,374 | ₩23,614 | +0.74% | 94.1만 |
|---|
| 2025.11.24 | ₩23,307 | ₩23,507 | ₩23,200 | ₩23,414 | +0.46% | 105.7만 |
|---|
| 2025.11.21 | ₩23,160 | ₩23,454 | ₩23,027 | ₩23,347 | +0.81% | 122.9만 |
|---|
| 2025.11.20 | ₩23,481 | ₩23,601 | ₩23,080 | ₩23,107 | -1.59% | 149.6만 |
|---|
| 2025.11.19 | ₩23,200 | ₩23,588 | ₩23,200 | ₩23,267 | +0.29% | 209.8만 |
|---|
| 2025.11.18 | ₩22,746 | ₩23,200 | ₩22,666 | ₩23,107 | +1.59% | 156.3만 |
|---|
| 2025.11.17 | ₩23,401 | ₩23,454 | ₩22,866 | ₩22,880 | -2.23% | 141.2만 |
|---|
| 2025.11.14 | ₩23,454 | ₩23,601 | ₩23,267 | ₩23,467 | +0.06% | 129.1만 |
|---|
| 2025.11.13 | ₩23,534 | ₩23,681 | ₩23,427 | ₩23,588 | +0.23% | 140.3만 |
|---|
| 2025.11.12 | ₩23,401 | ₩23,748 | ₩23,374 | ₩23,641 | +1.03% | 109만 |
|---|
| 2025.11.11 | ₩24,028 | ₩24,149 | ₩23,855 | ₩24,042 | +0.06% | 176.4만 |
|---|
| 2025.11.10 | ₩24,135 | ₩24,149 | ₩23,708 | ₩23,841 | -1.22% | 162.6만 |
|---|
| 2025.11.07 | ₩23,721 | ₩24,042 | ₩23,588 | ₩24,042 | +1.35% | 122.9만 |
|---|
| 2025.11.06 | ₩24,149 | ₩24,175 | ₩23,681 | ₩23,748 | -1.66% | 134.1만 |
|---|
| 2025.11.05 | ₩24,042 | ₩24,189 | ₩23,735 | ₩24,149 | +0.44% | 122.4만 |
|---|
| 2025.11.04 | ₩23,868 | ₩24,122 | ₩23,841 | ₩24,002 | +0.56% | 129.5만 |
|---|
| 2025.11.03 | ₩23,748 | ₩23,895 | ₩23,614 | ₩23,788 | +0.17% | 109만 |
|---|
| 2025.10.31 | ₩23,374 | ₩24,108 | ₩23,240 | ₩23,935 | +2.40% | 167.5만 |
|---|
| 2025.10.30 | ₩23,534 | ₩23,708 | ₩23,401 | ₩23,494 | -0.17% | 126.1만 |
|---|
| 2025.10.29 | ₩24,002 | ₩24,108 | ₩23,628 | ₩23,708 | -1.22% | 117.9만 |
|---|
| 2025.10.28 | ₩24,042 | ₩24,202 | ₩24,028 | ₩24,108 | +0.28% | 108.2만 |
|---|
| 2025.10.27 | ₩23,668 | ₩24,002 | ₩23,588 | ₩24,002 | +1.41% | 119만 |
|---|
| 2025.10.24 | ₩23,775 | ₩23,801 | ₩23,481 | ₩23,534 | -1.01% | 80.5만 |
|---|
| 2025.10.23 | ₩23,574 | ₩23,708 | ₩23,534 | ₩23,561 | -0.06% | 84.9만 |
|---|
| 2025.10.22 | ₩23,654 | ₩23,748 | ₩23,347 | ₩23,441 | -0.90% | 105.3만 |
|---|
| 2025.10.21 | ₩23,361 | ₩23,775 | ₩23,361 | ₩23,681 | +1.37% | 121.2만 |
|---|
| 2025.10.20 | ₩23,240 | ₩23,374 | ₩23,120 | ₩23,361 | +0.52% | 89.5만 |
|---|
| 2025.10.17 | ₩22,920 | ₩23,147 | ₩22,880 | ₩23,067 | +0.64% | 119.5만 |
|---|
| 2025.10.16 | ₩23,307 | ₩23,334 | ₩22,853 | ₩22,920 | -1.66% | 99.5만 |
|---|
| 2025.10.15 | ₩23,467 | ₩23,507 | ₩23,120 | ₩23,227 | -1.02% | 115.2만 |
|---|
| 2025.10.14 | ₩22,639 | ₩23,307 | ₩22,639 | ₩23,267 | +2.77% | 137.7만 |
|---|
| 2025.10.13 | ₩22,479 | ₩22,893 | ₩22,372 | ₩22,880 | +1.78% | 158.6만 |
|---|
| 2025.10.10 | ₩22,853 | ₩22,960 | ₩22,212 | ₩22,305 | -2.40% | 317.7만 |
|---|