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 | ₩22,060 | ₩22,261 | ₩22,060 | ₩22,074 | +0.06% | 81.8만 |
| 2026.10.08 | ₩21,833 | ₩22,154 | ₩21,766 | ₩22,127 | +1.35% | 122.6만 |
| 2026.10.07 | ₩22,060 | ₩22,060 | ₩21,766 | ₩21,873 | -0.85% | 115.8만 |
| 2026.10.06 | ₩22,328 | ₩22,395 | ₩22,141 | ₩22,154 | -0.78% | 97.2만 |
| 2026.10.05 | ₩22,408 | ₩22,742 | ₩22,261 | ₩22,314 | -0.42% | 117.7만 |
| 2026.10.02 | ₩22,702 | ₩22,836 | ₩22,328 | ₩22,381 | -1.41% | 123만 |
| 2026.10.01 | ₩22,314 | ₩22,689 | ₩22,207 | ₩22,649 | +1.50% | 175만 |
| 2026.09.30 | ₩22,796 | ₩22,796 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,475 |
| -1.41% |
| 150.4만 |
| 2026.09.29 | ₩22,675 | ₩22,956 | ₩22,609 | ₩22,689 | +0.06% | 120.1만 |
|---|
| 2026.09.28 | ₩22,542 | ₩22,836 | ₩22,408 | ₩22,609 | +0.30% | 84.9만 |
|---|
| 2026.09.25 | ₩22,542 | ₩22,689 | ₩22,354 | ₩22,689 | +0.65% | 107.7만 |
|---|
| 2026.09.24 | ₩22,996 | ₩22,996 | ₩22,381 | ₩22,461 | -2.33% | 115.8만 |
|---|
| 2026.09.23 | ₩22,996 | ₩23,130 | ₩22,689 | ₩22,689 | -1.34% | 112.2만 |
|---|
| 2026.09.22 | ₩23,317 | ₩23,397 | ₩23,023 | ₩23,023 | -1.26% | 91.2만 |
|---|
| 2026.09.21 | ₩23,384 | ₩23,464 | ₩23,224 | ₩23,224 | -0.69% | 107.9만 |
|---|
| 2026.09.18 | ₩23,732 | ₩23,798 | ₩23,076 | ₩23,170 | -2.37% | 209만 |
|---|
| 2026.09.17 | ₩23,665 | ₩23,932 | ₩23,638 | ₩23,745 | +0.34% | 152.8만 |
|---|
| 2026.09.16 | ₩23,598 | ₩23,758 | ₩23,317 | ₩23,491 | -0.45% | 98.6만 |
|---|
| 2026.09.15 | ₩23,397 | ₩23,691 | ₩23,397 | ₩23,585 | +0.80% | 127.1만 |
|---|
| 2026.09.14 | ₩23,330 | ₩23,611 | ₩23,304 | ₩23,504 | +0.74% | 100.3만 |
|---|
| 2026.09.11 | ₩23,397 | ₩23,638 | ₩23,197 | ₩23,277 | -0.51% | 86만 |
|---|
| 2026.09.10 | ₩23,544 | ₩23,705 | ₩23,237 | ₩23,250 | -1.25% | 121만 |
|---|
| 2026.09.09 | ₩23,732 | ₩23,798 | ₩23,330 | ₩23,544 | -0.79% | 156.2만 |
|---|
| 2026.09.08 | ₩23,625 | ₩23,785 | ₩23,531 | ₩23,691 | +0.28% | 220.2만 |
|---|
| 2026.09.04 | ₩23,558 | ₩23,798 | ₩23,531 | ₩23,571 | +0.06% | 74.3만 |
|---|
| 2026.09.03 | ₩23,798 | ₩23,972 | ₩23,384 | ₩23,691 | -0.45% | 121.8만 |
|---|
| 2026.09.02 | ₩23,665 | ₩23,785 | ₩23,585 | ₩23,678 | +0.06% | 122.2만 |
|---|
| 2026.09.01 | ₩23,865 | ₩23,972 | ₩23,571 | ₩23,625 | -1.01% | 151.7만 |
|---|
| 2026.08.31 | ₩23,317 | ₩23,852 | ₩23,304 | ₩23,585 | +1.15% | 119.4만 |
|---|
| 2026.08.28 | ₩23,411 | ₩23,638 | ₩23,330 | ₩23,371 | -0.17% | 139.1만 |
|---|
| 2026.08.27 | ₩23,585 | ₩23,718 | ₩23,411 | ₩23,424 | -0.68% | 354.6만 |
|---|
| 2026.08.26 | ₩23,478 | ₩23,691 | ₩23,411 | ₩23,585 | +0.46% | 137.9만 |
|---|
| 2026.08.25 | ₩23,371 | ₩23,585 | ₩23,290 | ₩23,518 | +0.63% | 150.2만 |
|---|
| 2026.08.24 | ₩22,943 | ₩23,451 | ₩22,889 | ₩23,397 | +1.98% | 183.8만 |
|---|
| 2026.08.21 | ₩22,916 | ₩22,956 | ₩22,702 | ₩22,903 | -0.06% | 191.3만 |
|---|
| 2026.08.20 | ₩22,622 | ₩22,876 | ₩22,555 | ₩22,769 | +0.65% | 167.9만 |
|---|
| 2026.08.19 | ₩22,328 | ₩22,635 | ₩22,328 | ₩22,595 | +1.20% | 135.7만 |
|---|
| 2026.08.18 | ₩22,127 | ₩22,274 | ₩22,074 | ₩22,261 | +0.60% | 163.6만 |
|---|
| 2026.08.17 | ₩22,381 | ₩22,435 | ₩22,087 | ₩22,114 | -1.19% | 189.5만 |
|---|
| 2026.08.14 | ₩22,595 | ₩22,662 | ₩22,274 | ₩22,328 | -1.18% | 139.2만 |
|---|
| 2026.08.13 | ₩22,368 | ₩22,702 | ₩22,314 | ₩22,635 | +1.20% | 192.7만 |
|---|
| 2026.08.12 | ₩22,274 | ₩22,341 | ₩22,100 | ₩22,194 | -0.36% | 162.2만 |
|---|
| 2026.08.11 | ₩22,274 | ₩22,515 | ₩22,127 | ₩22,288 | +0.06% | 184.1만 |
|---|
| 2026.08.10 | ₩23,076 | ₩23,170 | ₩22,769 | ₩22,956 | -0.52% | 222.4만 |
|---|
| 2026.08.07 | ₩22,729 | ₩23,197 | ₩22,729 | ₩23,063 | +1.47% | 169.5만 |
|---|
| 2026.08.06 | ₩22,448 | ₩22,969 | ₩22,448 | ₩22,796 | +1.55% | 168.5만 |
|---|
| 2026.08.05 | ₩22,595 | ₩22,622 | ₩22,167 | ₩22,314 | -1.24% | 175.3만 |
|---|
| 2026.08.04 | ₩22,502 | ₩22,715 | ₩22,395 | ₩22,568 | +0.30% | 151.7만 |
|---|
| 2026.08.03 | ₩22,194 | ₩22,609 | ₩22,087 | ₩22,475 | +1.27% | 197.1만 |
|---|
| 2026.07.31 | ₩21,927 | ₩22,181 | ₩21,686 | ₩21,953 | +0.12% | 231만 |
|---|
| 2026.07.30 | ₩21,485 | ₩21,485 | ₩20,951 | ₩21,312 | -0.81% | 204.2만 |
|---|
| 2026.07.29 | ₩21,646 | ₩21,766 | ₩21,298 | ₩21,352 | -1.36% | 149.7만 |
|---|
| 2026.07.28 | ₩21,218 | ₩21,726 | ₩21,205 | ₩21,713 | +2.33% | 135.4만 |
|---|
| 2026.07.27 | ₩21,124 | ₩21,298 | ₩21,111 | ₩21,111 | -0.06% | 128.4만 |
|---|
| 2026.07.24 | ₩20,964 | ₩21,098 | ₩20,884 | ₩21,031 | +0.32% | 102.4만 |
|---|
| 2026.07.23 | ₩21,124 | ₩21,272 | ₩20,857 | ₩20,911 | -1.01% | 105.1만 |
|---|
| 2026.07.22 | ₩21,646 | ₩21,686 | ₩21,272 | ₩21,298 | -1.61% | 148.1만 |
|---|
| 2026.07.21 | ₩21,485 | ₩21,913 | ₩21,459 | ₩21,566 | +0.37% | 183.6만 |
|---|
| 2026.07.20 | ₩21,726 | ₩21,739 | ₩21,205 | ₩21,472 | -1.17% | 132만 |
|---|
| 2026.07.17 | ₩21,887 | ₩21,993 | ₩21,499 | ₩21,619 | -1.22% | 124.1만 |
|---|
| 2026.07.16 | ₩21,753 | ₩21,927 | ₩21,485 | ₩21,887 | +0.61% | 150.5만 |
|---|
| 2026.07.15 | ₩21,606 | ₩21,699 | ₩21,472 | ₩21,539 | -0.31% | 187.6만 |
|---|
| 2026.07.14 | ₩21,338 | ₩21,526 | ₩21,298 | ₩21,445 | +0.50% | 94.5만 |
|---|
| 2026.07.13 | ₩21,592 | ₩21,673 | ₩21,258 | ₩21,285 | -1.42% | 136.9만 |
|---|
| 2026.07.10 | ₩21,205 | ₩21,485 | ₩21,138 | ₩21,405 | +0.95% | 117.1만 |
|---|
| 2026.07.09 | ₩21,245 | ₩21,432 | ₩20,844 | ₩20,977 | -1.26% | 274만 |
|---|
| 2026.07.08 | ₩21,272 | ₩21,325 | ₩21,124 | ₩21,245 | -0.13% | 89.8만 |
|---|
| 2026.07.07 | ₩21,526 | ₩21,820 | ₩21,352 | ₩21,378 | -0.68% | 133.3만 |
|---|
| 2026.07.06 | ₩21,459 | ₩21,686 | ₩21,338 | ₩21,459 | 0.00% | 171.5만 |
|---|
| 2026.07.02 | ₩21,378 | ₩21,606 | ₩21,285 | ₩21,338 | -0.19% | 96.6만 |
|---|
| 2026.07.01 | ₩21,245 | ₩21,392 | ₩21,151 | ₩21,285 | +0.19% | 122.2만 |
|---|
| 2026.06.30 | ₩21,231 | ₩21,365 | ₩21,084 | ₩21,084 | -0.69% | 119.3만 |
|---|
| 2026.06.29 | ₩20,857 | ₩21,272 | ₩20,830 | ₩21,231 | +1.79% | 137.5만 |
|---|
| 2026.06.26 | ₩20,255 | ₩20,897 | ₩20,229 | ₩20,830 | +2.84% | 121.1만 |
|---|
| 2026.06.25 | ₩20,296 | ₩20,509 | ₩20,175 | ₩20,376 | +0.40% | 144.6만 |
|---|
| 2026.06.24 | ₩20,362 | ₩20,616 | ₩20,148 | ₩20,255 | -0.53% | 115.9만 |
|---|
| 2026.06.23 | ₩20,255 | ₩20,509 | ₩20,202 | ₩20,296 | +0.20% | 128.7만 |
|---|
| 2026.06.22 | ₩20,643 | ₩20,924 | ₩20,336 | ₩20,362 | -1.36% | 150.8만 |
|---|
| 2026.06.18 | ₩20,643 | ₩20,870 | ₩20,603 | ₩20,710 | +0.32% | 155.5만 |
|---|
| 2026.06.17 | ₩20,951 | ₩21,031 | ₩20,550 | ₩20,603 | -1.66% | 115만 |
|---|
| 2026.06.16 | ₩20,857 | ₩21,031 | ₩20,817 | ₩20,924 | +0.32% | 110.7만 |
|---|
| 2026.06.15 | ₩20,870 | ₩21,071 | ₩20,656 | ₩20,710 | -0.77% | 164.2만 |
|---|
| 2026.06.12 | ₩20,844 | ₩20,964 | ₩20,697 | ₩20,723 | -0.58% | 96.2만 |
|---|
| 2026.06.11 | ₩20,817 | ₩20,924 | ₩20,576 | ₩20,737 | -0.39% | 134.5만 |
|---|
| 2026.06.10 | ₩20,590 | ₩20,937 | ₩20,590 | ₩20,723 | +0.65% | 102.2만 |
|---|
| 2026.06.09 | ₩20,456 | ₩20,710 | ₩20,456 | ₩20,656 | +0.98% | 111.9만 |
|---|
| 2026.06.08 | ₩20,416 | ₩20,563 | ₩20,148 | ₩20,362 | -0.26% | 128.3만 |
|---|
| 2026.06.05 | ₩20,777 | ₩20,817 | ₩20,309 | ₩20,429 | -1.67% | 119.7만 |
|---|
| 2026.06.04 | ₩20,402 | ₩20,830 | ₩20,349 | ₩20,817 | +2.03% | 127.4만 |
|---|
| 2026.06.03 | ₩20,590 | ₩20,683 | ₩20,148 | ₩20,349 | -1.17% | 201.3만 |
|---|
| 2026.06.02 | ₩20,763 | ₩21,017 | ₩20,723 | ₩20,750 | -0.06% | 178.2만 |
|---|
| 2026.06.01 | ₩20,710 | ₩21,058 | ₩20,670 | ₩20,977 | +1.29% | 172.1만 |
|---|
| 2026.05.29 | ₩20,576 | ₩20,964 | ₩20,563 | ₩20,656 | +0.39% | 163.7만 |
|---|
| 2026.05.28 | ₩20,723 | ₩20,911 | ₩20,563 | ₩20,616 | -0.52% | 196.2만 |
|---|
| 2026.05.27 | ₩20,884 | ₩21,124 | ₩20,737 | ₩20,763 | -0.58% | 159.8만 |
|---|
| 2026.05.26 | ₩20,550 | ₩21,031 | ₩20,509 | ₩21,004 | +2.21% | 150.5만 |
|---|
| 2026.05.22 | ₩20,817 | ₩21,031 | ₩20,496 | ₩20,509 | -1.48% | 151.6만 |
|---|
| 2026.05.21 | ₩20,937 | ₩21,178 | ₩20,670 | ₩20,683 | -1.21% | 248.9만 |
|---|
| 2026.05.20 | ₩20,483 | ₩20,991 | ₩20,322 | ₩20,911 | +2.09% | 194.1만 |
|---|
| 2026.05.19 | ₩20,576 | ₩20,750 | ₩20,469 | ₩20,469 | -0.52% | 222.4만 |
|---|
| 2026.05.18 | ₩20,683 | ₩20,763 | ₩20,402 | ₩20,590 | -0.45% | 164.6만 |
|---|
| 2026.05.15 | ₩20,723 | ₩20,937 | ₩20,536 | ₩20,763 | +0.19% | 162.9만 |
|---|
| 2026.05.14 | ₩20,723 | ₩21,044 | ₩20,643 | ₩20,723 | 0.00% | 167.8만 |
|---|
| 2026.05.13 | ₩21,231 | ₩21,432 | ₩21,138 | ₩21,205 | -0.13% | 212.3만 |
|---|
| 2026.05.12 | ₩21,512 | ₩21,673 | ₩21,151 | ₩21,365 | -0.68% | 240.2만 |
|---|
| 2026.05.11 | ₩21,552 | ₩21,686 | ₩21,338 | ₩21,459 | -0.43% | 212.2만 |
|---|
| 2026.05.08 | ₩21,967 | ₩21,967 | ₩21,552 | ₩21,592 | -1.70% | 163.4만 |
|---|
| 2026.05.07 | ₩21,846 | ₩22,221 | ₩21,686 | ₩21,927 | +0.37% | 233만 |
|---|
| 2026.05.06 | ₩22,662 | ₩22,796 | ₩21,766 | ₩21,980 | -3.01% | 283.4만 |
|---|
| 2026.05.05 | ₩21,967 | ₩22,154 | ₩21,753 | ₩22,154 | +0.85% | 206.3만 |
|---|
| 2026.05.04 | ₩21,793 | ₩22,074 | ₩21,726 | ₩21,980 | +0.86% | 216.1만 |
|---|
| 2026.05.01 | ₩21,659 | ₩21,833 | ₩21,378 | ₩21,793 | +0.62% | 231.9만 |
|---|
| 2026.04.30 | ₩20,804 | ₩21,539 | ₩20,777 | ₩21,459 | +3.15% | 181.1만 |
|---|
| 2026.04.29 | ₩20,884 | ₩20,991 | ₩20,603 | ₩20,723 | -0.77% | 97.6만 |
|---|
| 2026.04.28 | ₩20,723 | ₩21,031 | ₩20,683 | ₩20,924 | +0.97% | 123.8만 |
|---|
| 2026.04.27 | ₩20,723 | ₩20,870 | ₩20,590 | ₩20,697 | -0.13% | 118만 |
|---|
| 2026.04.24 | ₩20,590 | ₩20,964 | ₩20,563 | ₩20,737 | +0.71% | 210.1만 |
|---|
| 2026.04.23 | ₩21,071 | ₩21,071 | ₩20,376 | ₩20,523 | -2.60% | 186.1만 |
|---|
| 2026.04.22 | ₩21,191 | ₩21,485 | ₩21,071 | ₩21,138 | -0.25% | 191.3만 |
|---|
| 2026.04.21 | ₩21,392 | ₩21,499 | ₩20,951 | ₩20,951 | -2.06% | 144.8만 |
|---|
| 2026.04.20 | ₩21,191 | ₩21,432 | ₩21,138 | ₩21,285 | +0.44% | 149.3만 |
|---|
| 2026.04.17 | ₩21,004 | ₩21,472 | ₩20,991 | ₩21,338 | +1.59% | 195.1만 |
|---|
| 2026.04.16 | ₩21,044 | ₩21,124 | ₩20,777 | ₩20,911 | -0.64% | 152.1만 |
|---|
| 2026.04.15 | ₩20,590 | ₩21,004 | ₩20,590 | ₩20,964 | +1.82% | 260.9만 |
|---|
| 2026.04.14 | ₩20,523 | ₩20,804 | ₩20,189 | ₩20,429 | -0.46% | 210.6만 |
|---|
| 2026.04.13 | ₩19,854 | ₩20,603 | ₩19,787 | ₩20,429 | +2.90% | 295.9만 |
|---|
| 2026.04.10 | ₩19,787 | ₩20,068 | ₩19,787 | ₩19,988 | +1.01% | 113.6만 |
|---|
| 2026.04.09 | ₩20,001 | ₩20,041 | ₩19,600 | ₩19,707 | -1.47% | 162.6만 |
|---|
| 2026.04.08 | ₩20,576 | ₩20,697 | ₩19,988 | ₩20,028 | -2.66% | 158.2만 |
|---|
| 2026.04.07 | ₩20,189 | ₩20,349 | ₩20,082 | ₩20,215 | +0.13% | 175.4만 |
|---|
| 2026.04.06 | ₩20,028 | ₩20,402 | ₩19,948 | ₩20,296 | +1.34% | 191만 |
|---|
| 2026.04.02 | ₩19,159 | ₩19,935 | ₩19,092 | ₩19,921 | +3.98% | 179.7만 |
|---|
| 2026.04.01 | ₩19,774 | ₩19,854 | ₩19,333 | ₩19,467 | -1.56% | 210.3만 |
|---|
| 2026.03.31 | ₩19,279 | ₩19,814 | ₩19,199 | ₩19,747 | +2.43% | 298.2만 |
|---|
| 2026.03.30 | ₩18,598 | ₩19,132 | ₩18,584 | ₩18,985 | +2.08% | 281.6만 |
|---|
| 2026.03.27 | ₩18,718 | ₩18,865 | ₩18,317 | ₩18,571 | -0.79% | 312.3만 |
|---|
| 2026.03.26 | ₩18,932 | ₩19,253 | ₩18,771 | ₩18,798 | -0.71% | 163.3만 |
|---|
| 2026.03.25 | ₩19,132 | ₩19,266 | ₩18,664 | ₩18,959 | -0.91% | 171.4만 |
|---|
| 2026.03.24 | ₩19,253 | ₩19,386 | ₩18,838 | ₩18,905 | -1.81% | 214만 |
|---|
| 2026.03.23 | ₩19,132 | ₩19,574 | ₩18,865 | ₩19,386 | +1.33% | 200.3만 |
|---|
| 2026.03.20 | ₩19,253 | ₩19,480 | ₩18,945 | ₩18,945 | -1.60% | 230만 |
|---|
| 2026.03.19 | ₩19,253 | ₩19,507 | ₩19,132 | ₩19,279 | +0.14% | 177.7만 |
|---|
| 2026.03.18 | ₩19,253 | ₩19,640 | ₩19,253 | ₩19,333 | +0.42% | 155.4만 |
|---|
| 2026.03.17 | ₩18,932 | ₩19,520 | ₩18,892 | ₩19,400 | +2.47% | 267만 |
|---|
| 2026.03.16 | ₩18,878 | ₩19,025 | ₩18,691 | ₩18,798 | -0.42% | 225.1만 |
|---|
| 2026.03.13 | ₩18,892 | ₩19,025 | ₩18,504 | ₩18,771 | -0.64% | 300.8만 |
|---|
| 2026.03.12 | ₩18,945 | ₩19,079 | ₩18,718 | ₩18,771 | -0.92% | 341.3만 |
|---|
| 2026.03.11 | ₩19,520 | ₩19,721 | ₩19,065 | ₩19,199 | -1.64% | 244.1만 |
|---|
| 2026.03.10 | ₩19,614 | ₩19,787 | ₩19,266 | ₩19,560 | -0.27% | 209.3만 |
|---|
| 2026.03.09 | ₩19,614 | ₩19,627 | ₩19,239 | ₩19,614 | 0.00% | 301.3만 |
|---|
| 2026.03.06 | ₩19,961 | ₩20,135 | ₩19,854 | ₩19,868 | -0.47% | 209.5만 |
|---|
| 2026.03.05 | ₩20,028 | ₩20,550 | ₩19,988 | ₩20,202 | +0.87% | 432.8만 |
|---|
| 2026.03.04 | ₩19,467 | ₩20,122 | ₩19,360 | ₩20,041 | +2.95% | 375.9만 |
|---|
| 2026.03.03 | ₩18,985 | ₩19,574 | ₩18,985 | ₩19,413 | +2.25% | 547.6만 |
|---|
| 2026.03.02 | ₩18,678 | ₩19,680 | ₩18,410 | ₩19,520 | +4.51% | 521.6만 |
|---|
| 2026.02.27 | ₩20,389 | ₩20,443 | ₩18,852 | ₩18,999 | -6.82% | 1015.9만 |
|---|
| 2026.02.26 | ₩20,269 | ₩20,723 | ₩20,135 | ₩20,630 | +1.78% | 381.4만 |
|---|
| 2026.02.25 | ₩19,694 | ₩20,282 | ₩19,493 | ₩20,202 | +2.58% | 469만 |
|---|
| 2026.02.24 | ₩20,162 | ₩20,469 | ₩20,015 | ₩20,148 | -0.07% | 472.3만 |
|---|
| 2026.02.23 | ₩20,563 | ₩20,804 | ₩20,122 | ₩20,175 | -1.89% | 425.2만 |
|---|
| 2026.02.20 | ₩20,750 | ₩20,911 | ₩20,402 | ₩20,630 | -0.58% | 581.7만 |
|---|
| 2026.02.19 | ₩21,191 | ₩21,365 | ₩20,683 | ₩20,924 | -1.26% | 418.2만 |
|---|
| 2026.02.18 | ₩21,191 | ₩21,405 | ₩21,071 | ₩21,338 | +0.69% | 248.3만 |
|---|
| 2026.02.17 | ₩21,031 | ₩21,526 | ₩21,031 | ₩21,178 | +0.70% | 469.4만 |
|---|
| 2026.02.13 | ₩21,472 | ₩21,927 | ₩20,590 | ₩20,830 | -2.99% | 862.4만 |
|---|
| 2026.02.12 | ₩22,461 | ₩22,809 | ₩22,127 | ₩22,194 | -1.19% | 265.2만 |
|---|
| 2026.02.11 | ₩22,582 | ₩22,582 | ₩22,248 | ₩22,448 | -0.59% | 212.3만 |
|---|
| 2026.02.10 | ₩22,595 | ₩22,729 | ₩22,341 | ₩22,582 | -0.06% | 256.1만 |
|---|
| 2026.02.09 | ₩22,181 | ₩22,488 | ₩21,887 | ₩22,461 | +1.27% | 278.9만 |
|---|
| 2026.02.06 | ₩22,141 | ₩22,181 | ₩21,820 | ₩21,993 | -0.66% | 289.5만 |
|---|
| 2026.02.05 | ₩22,649 | ₩22,702 | ₩21,686 | ₩21,833 | -3.60% | 436.5만 |
|---|
| 2026.02.04 | ₩23,330 | ₩23,464 | ₩22,609 | ₩22,702 | -2.69% | 488.3만 |
|---|
| 2026.02.03 | ₩24,186 | ₩24,253 | ₩23,371 | ₩23,411 | -3.21% | 406.5만 |
|---|
| 2026.02.02 | ₩24,574 | ₩24,601 | ₩24,200 | ₩24,467 | -0.44% | 206.9만 |
|---|
| 2026.01.30 | ₩24,948 | ₩24,962 | ₩24,520 | ₩24,774 | -0.70% | 130.7만 |
|---|
| 2026.01.29 | ₩25,028 | ₩25,095 | ₩24,815 | ₩24,975 | -0.21% | 115.9만 |
|---|
| 2026.01.28 | ₩25,069 | ₩25,135 | ₩24,748 | ₩24,774 | -1.17% | 110.4만 |
|---|
| 2026.01.27 | ₩24,815 | ₩25,082 | ₩24,801 | ₩25,002 | +0.75% | 88.5만 |
|---|
| 2026.01.26 | ₩24,881 | ₩24,895 | ₩24,534 | ₩24,815 | -0.27% | 103.2만 |
|---|
| 2026.01.23 | ₩25,189 | ₩25,269 | ₩24,881 | ₩24,895 | -1.17% | 85.3만 |
|---|
| 2026.01.22 | ₩25,282 | ₩25,323 | ₩25,095 | ₩25,095 | -0.74% | 100.4만 |
|---|
| 2026.01.21 | ₩24,975 | ₩25,229 | ₩24,935 | ₩25,229 | +1.02% | 90.2만 |
|---|
| 2026.01.20 | ₩24,908 | ₩25,069 | ₩24,774 | ₩24,908 | 0.00% | 130.9만 |
|---|
| 2026.01.16 | ₩25,336 | ₩25,363 | ₩25,109 | ₩25,282 | -0.21% | 100.5만 |
|---|
| 2026.01.15 | ₩25,269 | ₩25,403 | ₩25,095 | ₩25,363 | +0.37% | 83.4만 |
|---|
| 2026.01.14 | ₩24,801 | ₩25,229 | ₩24,641 | ₩25,189 | +1.56% | 85.7만 |
|---|
| 2026.01.13 | ₩25,028 | ₩25,055 | ₩24,721 | ₩24,774 | -1.01% | 85.3만 |
|---|
| 2026.01.12 | ₩24,761 | ₩25,028 | ₩24,734 | ₩24,962 | +0.81% | 82.9만 |
|---|
| 2026.01.09 | ₩25,055 | ₩25,176 | ₩24,815 | ₩24,855 | -0.80% | 88.4만 |
|---|
| 2026.01.08 | ₩24,347 | ₩25,135 | ₩24,347 | ₩25,028 | +2.80% | 111.5만 |
|---|
| 2026.01.07 | ₩24,935 | ₩24,935 | ₩24,347 | ₩24,387 | -2.20% | 153.1만 |
|---|
| 2026.01.06 | ₩25,229 | ₩25,282 | ₩24,788 | ₩24,881 | -1.38% | 105.1만 |
|---|
| 2026.01.05 | ₩25,242 | ₩25,443 | ₩25,176 | ₩25,189 | -0.21% | 120.6만 |
|---|
| 2026.01.02 | ₩25,189 | ₩25,376 | ₩24,988 | ₩25,216 | +0.11% | 119만 |
|---|
| 2025.12.31 | ₩25,135 | ₩25,282 | ₩25,095 | ₩25,162 | +0.11% | 124만 |
|---|
| 2025.12.30 | ₩25,042 | ₩25,229 | ₩25,002 | ₩25,122 | +0.32% | 88.1만 |
|---|
| 2025.12.29 | ₩25,028 | ₩25,189 | ₩24,975 | ₩25,042 | +0.05% | 84.3만 |
|---|
| 2025.12.26 | ₩24,734 | ₩25,028 | ₩24,734 | ₩24,988 | +1.03% | 58.6만 |
|---|
| 2025.12.24 | ₩24,587 | ₩24,748 | ₩24,587 | ₩24,721 | +0.54% | 33.7만 |
|---|
| 2025.12.23 | ₩24,587 | ₩24,815 | ₩24,480 | ₩24,614 | +0.11% | 86.8만 |
|---|
| 2025.12.22 | ₩24,774 | ₩24,935 | ₩24,520 | ₩24,587 | -0.76% | 133.3만 |
|---|
| 2025.12.19 | ₩24,734 | ₩24,828 | ₩24,654 | ₩24,748 | +0.05% | 143.7만 |
|---|
| 2025.12.18 | ₩25,082 | ₩25,189 | ₩24,654 | ₩24,788 | -1.17% | 127.5만 |
|---|
| 2025.12.17 | ₩25,028 | ₩25,216 | ₩25,002 | ₩25,069 | +0.16% | 111.5만 |
|---|
| 2025.12.16 | ₩24,908 | ₩25,162 | ₩24,881 | ₩25,015 | +0.43% | 84.5만 |
|---|
| 2025.12.15 | ₩25,363 | ₩25,363 | ₩24,761 | ₩24,962 | -1.58% | 114.2만 |
|---|
| 2025.12.12 | ₩25,323 | ₩25,496 | ₩25,055 | ₩25,176 | -0.58% | 118.6만 |
|---|
| 2025.12.11 | ₩25,537 | ₩25,537 | ₩25,216 | ₩25,256 | -1.10% | 125.2만 |
|---|
| 2025.12.10 | ₩25,336 | ₩25,496 | ₩25,256 | ₩25,470 | +0.53% | 116.4만 |
|---|
| 2025.12.09 | ₩25,376 | ₩25,456 | ₩25,082 | ₩25,296 | -0.32% | 113.7만 |
|---|
| 2025.12.08 | ₩25,389 | ₩25,510 | ₩25,242 | ₩25,376 | -0.05% | 129.1만 |
|---|
| 2025.12.05 | ₩25,282 | ₩25,577 | ₩25,229 | ₩25,376 | +0.37% | 117.6만 |
|---|
| 2025.12.04 | ₩25,082 | ₩25,349 | ₩25,042 | ₩25,323 | +0.96% | 121.7만 |
|---|
| 2025.12.03 | ₩24,627 | ₩25,109 | ₩24,627 | ₩25,082 | +1.85% | 144.3만 |
|---|
| 2025.12.02 | ₩24,200 | ₩24,587 | ₩24,119 | ₩24,561 | +1.49% | 177.3만 |
|---|
| 2025.12.01 | ₩23,879 | ₩24,266 | ₩23,879 | ₩24,173 | +1.23% | 132.7만 |
|---|
| 2025.11.28 | ₩23,919 | ₩24,106 | ₩23,919 | ₩24,066 | +0.61% | 59만 |
|---|
| 2025.11.26 | ₩23,638 | ₩23,959 | ₩23,638 | ₩23,905 | +1.13% | 98만 |
|---|
| 2025.11.25 | ₩23,464 | ₩23,665 | ₩23,397 | ₩23,638 | +0.74% | 94.1만 |
|---|
| 2025.11.24 | ₩23,330 | ₩23,531 | ₩23,224 | ₩23,437 | +0.46% | 105.7만 |
|---|
| 2025.11.21 | ₩23,183 | ₩23,478 | ₩23,050 | ₩23,371 | +0.81% | 122.9만 |
|---|
| 2025.11.20 | ₩23,504 | ₩23,625 | ₩23,103 | ₩23,130 | -1.59% | 149.6만 |
|---|
| 2025.11.19 | ₩23,224 | ₩23,611 | ₩23,224 | ₩23,290 | +0.29% | 209.8만 |
|---|
| 2025.11.18 | ₩22,769 | ₩23,224 | ₩22,689 | ₩23,130 | +1.59% | 156.3만 |
|---|
| 2025.11.17 | ₩23,424 | ₩23,478 | ₩22,889 | ₩22,903 | -2.23% | 141.2만 |
|---|
| 2025.11.14 | ₩23,478 | ₩23,625 | ₩23,290 | ₩23,491 | +0.06% | 129.1만 |
|---|
| 2025.11.13 | ₩23,558 | ₩23,705 | ₩23,451 | ₩23,611 | +0.23% | 140.3만 |
|---|
| 2025.11.12 | ₩23,424 | ₩23,772 | ₩23,397 | ₩23,665 | +1.03% | 109만 |
|---|
| 2025.11.11 | ₩24,052 | ₩24,173 | ₩23,879 | ₩24,066 | +0.06% | 176.4만 |
|---|
| 2025.11.10 | ₩24,159 | ₩24,173 | ₩23,732 | ₩23,865 | -1.22% | 162.6만 |
|---|
| 2025.11.07 | ₩23,745 | ₩24,066 | ₩23,611 | ₩24,066 | +1.35% | 122.9만 |
|---|
| 2025.11.06 | ₩24,173 | ₩24,200 | ₩23,705 | ₩23,772 | -1.66% | 134.1만 |
|---|
| 2025.11.05 | ₩24,066 | ₩24,213 | ₩23,758 | ₩24,173 | +0.44% | 122.4만 |
|---|
| 2025.11.04 | ₩23,892 | ₩24,146 | ₩23,865 | ₩24,026 | +0.56% | 129.5만 |
|---|
| 2025.11.03 | ₩23,772 | ₩23,919 | ₩23,638 | ₩23,812 | +0.17% | 109만 |
|---|
| 2025.10.31 | ₩23,397 | ₩24,133 | ₩23,264 | ₩23,959 | +2.40% | 167.5만 |
|---|
| 2025.10.30 | ₩23,558 | ₩23,732 | ₩23,424 | ₩23,518 | -0.17% | 126.1만 |
|---|
| 2025.10.29 | ₩24,026 | ₩24,133 | ₩23,651 | ₩23,732 | -1.22% | 117.9만 |
|---|
| 2025.10.28 | ₩24,066 | ₩24,226 | ₩24,052 | ₩24,133 | +0.28% | 108.2만 |
|---|
| 2025.10.27 | ₩23,691 | ₩24,026 | ₩23,611 | ₩24,026 | +1.41% | 119만 |
|---|
| 2025.10.24 | ₩23,798 | ₩23,825 | ₩23,504 | ₩23,558 | -1.01% | 80.5만 |
|---|
| 2025.10.23 | ₩23,598 | ₩23,732 | ₩23,558 | ₩23,585 | -0.06% | 84.9만 |
|---|
| 2025.10.22 | ₩23,678 | ₩23,772 | ₩23,371 | ₩23,464 | -0.90% | 105.3만 |
|---|
| 2025.10.21 | ₩23,384 | ₩23,798 | ₩23,384 | ₩23,705 | +1.37% | 121.2만 |
|---|
| 2025.10.20 | ₩23,264 | ₩23,397 | ₩23,143 | ₩23,384 | +0.52% | 89.5만 |
|---|
| 2025.10.17 | ₩22,943 | ₩23,170 | ₩22,903 | ₩23,090 | +0.64% | 119.5만 |
|---|
| 2025.10.16 | ₩23,330 | ₩23,357 | ₩22,876 | ₩22,943 | -1.66% | 99.5만 |
|---|
| 2025.10.15 | ₩23,491 | ₩23,531 | ₩23,143 | ₩23,250 | -1.02% | 115.2만 |
|---|
| 2025.10.14 | ₩22,662 | ₩23,330 | ₩22,662 | ₩23,290 | +2.77% | 137.7만 |
|---|
| 2025.10.13 | ₩22,502 | ₩22,916 | ₩22,395 | ₩22,903 | +1.78% | 158.6만 |
|---|
| 2025.10.10 | ₩22,876 | ₩22,983 | ₩22,234 | ₩22,328 | -2.40% | 317.7만 |
|---|