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 | ₩22,049 | ₩22,250 | ₩22,049 | ₩22,062 | +0.06% | 81.8만 |
| 2026.10.08 | ₩21,822 | ₩22,143 | ₩21,755 | ₩22,116 | +1.35% | 122.6만 |
| 2026.10.07 | ₩22,049 | ₩22,049 | ₩21,755 | ₩21,862 | -0.85% | 115.8만 |
| 2026.10.06 | ₩22,316 | ₩22,383 | ₩22,129 | ₩22,143 | -0.78% | 97.2만 |
| 2026.10.05 | ₩22,397 | ₩22,731 | ₩22,250 | ₩22,303 | -0.42% | 117.7만 |
| 2026.10.02 | ₩22,691 | ₩22,824 | ₩22,316 | ₩22,370 | -1.41% | 123만 |
| 2026.10.01 | ₩22,303 | ₩22,677 | ₩22,196 | ₩22,637 | +1.50% | 175만 |
| 2026.09.30 | ₩22,784 | ₩22,784 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,463 |
| -1.41% |
| 150.4만 |
| 2026.09.29 | ₩22,664 | ₩22,944 | ₩22,597 | ₩22,677 | +0.06% | 120.1만 |
|---|
| 2026.09.28 | ₩22,530 | ₩22,824 | ₩22,397 | ₩22,597 | +0.30% | 84.9만 |
|---|
| 2026.09.25 | ₩22,530 | ₩22,677 | ₩22,343 | ₩22,677 | +0.65% | 107.7만 |
|---|
| 2026.09.24 | ₩22,985 | ₩22,985 | ₩22,370 | ₩22,450 | -2.33% | 115.8만 |
|---|
| 2026.09.23 | ₩22,985 | ₩23,118 | ₩22,677 | ₩22,677 | -1.34% | 112.2만 |
|---|
| 2026.09.22 | ₩23,305 | ₩23,385 | ₩23,011 | ₩23,011 | -1.26% | 91.2만 |
|---|
| 2026.09.21 | ₩23,372 | ₩23,452 | ₩23,212 | ₩23,212 | -0.69% | 107.9만 |
|---|
| 2026.09.18 | ₩23,720 | ₩23,786 | ₩23,065 | ₩23,158 | -2.37% | 209만 |
|---|
| 2026.09.17 | ₩23,653 | ₩23,920 | ₩23,626 | ₩23,733 | +0.34% | 152.8만 |
|---|
| 2026.09.16 | ₩23,586 | ₩23,746 | ₩23,305 | ₩23,479 | -0.45% | 98.6만 |
|---|
| 2026.09.15 | ₩23,385 | ₩23,679 | ₩23,385 | ₩23,573 | +0.80% | 127.1만 |
|---|
| 2026.09.14 | ₩23,319 | ₩23,599 | ₩23,292 | ₩23,492 | +0.74% | 100.3만 |
|---|
| 2026.09.11 | ₩23,385 | ₩23,626 | ₩23,185 | ₩23,265 | -0.51% | 86만 |
|---|
| 2026.09.10 | ₩23,532 | ₩23,693 | ₩23,225 | ₩23,238 | -1.25% | 121만 |
|---|
| 2026.09.09 | ₩23,720 | ₩23,786 | ₩23,319 | ₩23,532 | -0.79% | 156.2만 |
|---|
| 2026.09.08 | ₩23,613 | ₩23,773 | ₩23,519 | ₩23,679 | +0.28% | 220.2만 |
|---|
| 2026.09.04 | ₩23,546 | ₩23,786 | ₩23,519 | ₩23,559 | +0.06% | 74.3만 |
|---|
| 2026.09.03 | ₩23,786 | ₩23,960 | ₩23,372 | ₩23,679 | -0.45% | 121.8만 |
|---|
| 2026.09.02 | ₩23,653 | ₩23,773 | ₩23,573 | ₩23,666 | +0.06% | 122.2만 |
|---|
| 2026.09.01 | ₩23,853 | ₩23,960 | ₩23,559 | ₩23,613 | -1.01% | 151.7만 |
|---|
| 2026.08.31 | ₩23,305 | ₩23,840 | ₩23,292 | ₩23,573 | +1.15% | 119.4만 |
|---|
| 2026.08.28 | ₩23,399 | ₩23,626 | ₩23,319 | ₩23,359 | -0.17% | 139.1만 |
|---|
| 2026.08.27 | ₩23,573 | ₩23,706 | ₩23,399 | ₩23,412 | -0.68% | 354.6만 |
|---|
| 2026.08.26 | ₩23,466 | ₩23,679 | ₩23,399 | ₩23,573 | +0.46% | 137.9만 |
|---|
| 2026.08.25 | ₩23,359 | ₩23,573 | ₩23,279 | ₩23,506 | +0.63% | 150.2만 |
|---|
| 2026.08.24 | ₩22,931 | ₩23,439 | ₩22,878 | ₩23,385 | +1.98% | 183.8만 |
|---|
| 2026.08.21 | ₩22,904 | ₩22,944 | ₩22,691 | ₩22,891 | -0.06% | 191.3만 |
|---|
| 2026.08.20 | ₩22,610 | ₩22,864 | ₩22,544 | ₩22,757 | +0.65% | 167.9만 |
|---|
| 2026.08.19 | ₩22,316 | ₩22,624 | ₩22,316 | ₩22,584 | +1.20% | 135.7만 |
|---|
| 2026.08.18 | ₩22,116 | ₩22,263 | ₩22,062 | ₩22,250 | +0.60% | 163.6만 |
|---|
| 2026.08.17 | ₩22,370 | ₩22,423 | ₩22,076 | ₩22,103 | -1.19% | 189.5만 |
|---|
| 2026.08.14 | ₩22,584 | ₩22,650 | ₩22,263 | ₩22,316 | -1.18% | 139.2만 |
|---|
| 2026.08.13 | ₩22,356 | ₩22,691 | ₩22,303 | ₩22,624 | +1.20% | 192.7만 |
|---|
| 2026.08.12 | ₩22,263 | ₩22,330 | ₩22,089 | ₩22,183 | -0.36% | 162.2만 |
|---|
| 2026.08.11 | ₩22,263 | ₩22,503 | ₩22,116 | ₩22,276 | +0.06% | 184.1만 |
|---|
| 2026.08.10 | ₩23,065 | ₩23,158 | ₩22,757 | ₩22,944 | -0.52% | 222.4만 |
|---|
| 2026.08.07 | ₩22,717 | ₩23,185 | ₩22,717 | ₩23,051 | +1.47% | 169.5만 |
|---|
| 2026.08.06 | ₩22,437 | ₩22,958 | ₩22,437 | ₩22,784 | +1.55% | 168.5만 |
|---|
| 2026.08.05 | ₩22,584 | ₩22,610 | ₩22,156 | ₩22,303 | -1.24% | 175.3만 |
|---|
| 2026.08.04 | ₩22,490 | ₩22,704 | ₩22,383 | ₩22,557 | +0.30% | 151.7만 |
|---|
| 2026.08.03 | ₩22,183 | ₩22,597 | ₩22,076 | ₩22,463 | +1.27% | 197.1만 |
|---|
| 2026.07.31 | ₩21,915 | ₩22,169 | ₩21,675 | ₩21,942 | +0.12% | 231만 |
|---|
| 2026.07.30 | ₩21,475 | ₩21,475 | ₩20,940 | ₩21,301 | -0.81% | 204.2만 |
|---|
| 2026.07.29 | ₩21,635 | ₩21,755 | ₩21,287 | ₩21,341 | -1.36% | 149.7만 |
|---|
| 2026.07.28 | ₩21,207 | ₩21,715 | ₩21,194 | ₩21,702 | +2.33% | 135.4만 |
|---|
| 2026.07.27 | ₩21,114 | ₩21,287 | ₩21,100 | ₩21,100 | -0.06% | 128.4만 |
|---|
| 2026.07.24 | ₩20,953 | ₩21,087 | ₩20,873 | ₩21,020 | +0.32% | 102.4만 |
|---|
| 2026.07.23 | ₩21,114 | ₩21,261 | ₩20,846 | ₩20,900 | -1.01% | 105.1만 |
|---|
| 2026.07.22 | ₩21,635 | ₩21,675 | ₩21,261 | ₩21,287 | -1.61% | 148.1만 |
|---|
| 2026.07.21 | ₩21,475 | ₩21,902 | ₩21,448 | ₩21,555 | +0.37% | 183.6만 |
|---|
| 2026.07.20 | ₩21,715 | ₩21,728 | ₩21,194 | ₩21,461 | -1.17% | 132만 |
|---|
| 2026.07.17 | ₩21,875 | ₩21,982 | ₩21,488 | ₩21,608 | -1.22% | 124.1만 |
|---|
| 2026.07.16 | ₩21,742 | ₩21,915 | ₩21,475 | ₩21,875 | +0.61% | 150.5만 |
|---|
| 2026.07.15 | ₩21,595 | ₩21,688 | ₩21,461 | ₩21,528 | -0.31% | 187.6만 |
|---|
| 2026.07.14 | ₩21,328 | ₩21,515 | ₩21,287 | ₩21,434 | +0.50% | 94.5만 |
|---|
| 2026.07.13 | ₩21,581 | ₩21,662 | ₩21,247 | ₩21,274 | -1.42% | 136.9만 |
|---|
| 2026.07.10 | ₩21,194 | ₩21,475 | ₩21,127 | ₩21,394 | +0.95% | 117.1만 |
|---|
| 2026.07.09 | ₩21,234 | ₩21,421 | ₩20,833 | ₩20,967 | -1.26% | 274만 |
|---|
| 2026.07.08 | ₩21,261 | ₩21,314 | ₩21,114 | ₩21,234 | -0.13% | 89.8만 |
|---|
| 2026.07.07 | ₩21,515 | ₩21,809 | ₩21,341 | ₩21,368 | -0.68% | 133.3만 |
|---|
| 2026.07.06 | ₩21,448 | ₩21,675 | ₩21,328 | ₩21,448 | 0.00% | 171.5만 |
|---|
| 2026.07.02 | ₩21,368 | ₩21,595 | ₩21,274 | ₩21,328 | -0.19% | 96.6만 |
|---|
| 2026.07.01 | ₩21,234 | ₩21,381 | ₩21,140 | ₩21,274 | +0.19% | 122.2만 |
|---|
| 2026.06.30 | ₩21,221 | ₩21,354 | ₩21,074 | ₩21,074 | -0.69% | 119.3만 |
|---|
| 2026.06.29 | ₩20,846 | ₩21,261 | ₩20,820 | ₩21,221 | +1.79% | 137.5만 |
|---|
| 2026.06.26 | ₩20,245 | ₩20,887 | ₩20,218 | ₩20,820 | +2.84% | 121.1만 |
|---|
| 2026.06.25 | ₩20,285 | ₩20,499 | ₩20,165 | ₩20,365 | +0.40% | 144.6만 |
|---|
| 2026.06.24 | ₩20,352 | ₩20,606 | ₩20,138 | ₩20,245 | -0.53% | 115.9만 |
|---|
| 2026.06.23 | ₩20,245 | ₩20,499 | ₩20,192 | ₩20,285 | +0.20% | 128.7만 |
|---|
| 2026.06.22 | ₩20,633 | ₩20,913 | ₩20,325 | ₩20,352 | -1.36% | 150.8만 |
|---|
| 2026.06.18 | ₩20,633 | ₩20,860 | ₩20,593 | ₩20,699 | +0.32% | 155.5만 |
|---|
| 2026.06.17 | ₩20,940 | ₩21,020 | ₩20,539 | ₩20,593 | -1.66% | 115만 |
|---|
| 2026.06.16 | ₩20,846 | ₩21,020 | ₩20,806 | ₩20,913 | +0.32% | 110.7만 |
|---|
| 2026.06.15 | ₩20,860 | ₩21,060 | ₩20,646 | ₩20,699 | -0.77% | 164.2만 |
|---|
| 2026.06.12 | ₩20,833 | ₩20,953 | ₩20,686 | ₩20,713 | -0.58% | 96.2만 |
|---|
| 2026.06.11 | ₩20,806 | ₩20,913 | ₩20,566 | ₩20,726 | -0.39% | 134.5만 |
|---|
| 2026.06.10 | ₩20,579 | ₩20,927 | ₩20,579 | ₩20,713 | +0.65% | 102.2만 |
|---|
| 2026.06.09 | ₩20,446 | ₩20,699 | ₩20,446 | ₩20,646 | +0.98% | 111.9만 |
|---|
| 2026.06.08 | ₩20,405 | ₩20,552 | ₩20,138 | ₩20,352 | -0.26% | 128.3만 |
|---|
| 2026.06.05 | ₩20,766 | ₩20,806 | ₩20,299 | ₩20,419 | -1.67% | 119.7만 |
|---|
| 2026.06.04 | ₩20,392 | ₩20,820 | ₩20,339 | ₩20,806 | +2.03% | 127.4만 |
|---|
| 2026.06.03 | ₩20,579 | ₩20,673 | ₩20,138 | ₩20,339 | -1.17% | 201.3만 |
|---|
| 2026.06.02 | ₩20,753 | ₩21,007 | ₩20,713 | ₩20,740 | -0.06% | 178.2만 |
|---|
| 2026.06.01 | ₩20,699 | ₩21,047 | ₩20,659 | ₩20,967 | +1.29% | 172.1만 |
|---|
| 2026.05.29 | ₩20,566 | ₩20,953 | ₩20,552 | ₩20,646 | +0.39% | 163.7만 |
|---|
| 2026.05.28 | ₩20,713 | ₩20,900 | ₩20,552 | ₩20,606 | -0.52% | 196.2만 |
|---|
| 2026.05.27 | ₩20,873 | ₩21,114 | ₩20,726 | ₩20,753 | -0.58% | 159.8만 |
|---|
| 2026.05.26 | ₩20,539 | ₩21,020 | ₩20,499 | ₩20,993 | +2.21% | 150.5만 |
|---|
| 2026.05.22 | ₩20,806 | ₩21,020 | ₩20,486 | ₩20,499 | -1.48% | 151.6만 |
|---|
| 2026.05.21 | ₩20,927 | ₩21,167 | ₩20,659 | ₩20,673 | -1.21% | 248.9만 |
|---|
| 2026.05.20 | ₩20,472 | ₩20,980 | ₩20,312 | ₩20,900 | +2.09% | 194.1만 |
|---|
| 2026.05.19 | ₩20,566 | ₩20,740 | ₩20,459 | ₩20,459 | -0.52% | 222.4만 |
|---|
| 2026.05.18 | ₩20,673 | ₩20,753 | ₩20,392 | ₩20,579 | -0.45% | 164.6만 |
|---|
| 2026.05.15 | ₩20,713 | ₩20,927 | ₩20,526 | ₩20,753 | +0.19% | 162.9만 |
|---|
| 2026.05.14 | ₩20,713 | ₩21,034 | ₩20,633 | ₩20,713 | 0.00% | 167.8만 |
|---|
| 2026.05.13 | ₩21,221 | ₩21,421 | ₩21,127 | ₩21,194 | -0.13% | 212.3만 |
|---|
| 2026.05.12 | ₩21,501 | ₩21,662 | ₩21,140 | ₩21,354 | -0.68% | 240.2만 |
|---|
| 2026.05.11 | ₩21,541 | ₩21,675 | ₩21,328 | ₩21,448 | -0.43% | 212.2만 |
|---|
| 2026.05.08 | ₩21,956 | ₩21,956 | ₩21,541 | ₩21,581 | -1.70% | 163.4만 |
|---|
| 2026.05.07 | ₩21,835 | ₩22,209 | ₩21,675 | ₩21,915 | +0.37% | 233만 |
|---|
| 2026.05.06 | ₩22,650 | ₩22,784 | ₩21,755 | ₩21,969 | -3.01% | 283.4만 |
|---|
| 2026.05.05 | ₩21,956 | ₩22,143 | ₩21,742 | ₩22,143 | +0.85% | 206.3만 |
|---|
| 2026.05.04 | ₩21,782 | ₩22,062 | ₩21,715 | ₩21,969 | +0.86% | 216.1만 |
|---|
| 2026.05.01 | ₩21,648 | ₩21,822 | ₩21,368 | ₩21,782 | +0.62% | 231.9만 |
|---|
| 2026.04.30 | ₩20,793 | ₩21,528 | ₩20,766 | ₩21,448 | +3.15% | 181.1만 |
|---|
| 2026.04.29 | ₩20,873 | ₩20,980 | ₩20,593 | ₩20,713 | -0.77% | 97.6만 |
|---|
| 2026.04.28 | ₩20,713 | ₩21,020 | ₩20,673 | ₩20,913 | +0.97% | 123.8만 |
|---|
| 2026.04.27 | ₩20,713 | ₩20,860 | ₩20,579 | ₩20,686 | -0.13% | 118만 |
|---|
| 2026.04.24 | ₩20,579 | ₩20,953 | ₩20,552 | ₩20,726 | +0.71% | 210.1만 |
|---|
| 2026.04.23 | ₩21,060 | ₩21,060 | ₩20,365 | ₩20,512 | -2.60% | 186.1만 |
|---|
| 2026.04.22 | ₩21,181 | ₩21,475 | ₩21,060 | ₩21,127 | -0.25% | 191.3만 |
|---|
| 2026.04.21 | ₩21,381 | ₩21,488 | ₩20,940 | ₩20,940 | -2.06% | 144.8만 |
|---|
| 2026.04.20 | ₩21,181 | ₩21,421 | ₩21,127 | ₩21,274 | +0.44% | 149.3만 |
|---|
| 2026.04.17 | ₩20,993 | ₩21,461 | ₩20,980 | ₩21,328 | +1.59% | 195.1만 |
|---|
| 2026.04.16 | ₩21,034 | ₩21,114 | ₩20,766 | ₩20,900 | -0.64% | 152.1만 |
|---|
| 2026.04.15 | ₩20,579 | ₩20,993 | ₩20,579 | ₩20,953 | +1.82% | 260.9만 |
|---|
| 2026.04.14 | ₩20,512 | ₩20,793 | ₩20,178 | ₩20,419 | -0.46% | 210.6만 |
|---|
| 2026.04.13 | ₩19,844 | ₩20,593 | ₩19,777 | ₩20,419 | +2.90% | 295.9만 |
|---|
| 2026.04.10 | ₩19,777 | ₩20,058 | ₩19,777 | ₩19,978 | +1.01% | 113.6만 |
|---|
| 2026.04.09 | ₩19,991 | ₩20,031 | ₩19,590 | ₩19,697 | -1.47% | 162.6만 |
|---|
| 2026.04.08 | ₩20,566 | ₩20,686 | ₩19,978 | ₩20,018 | -2.66% | 158.2만 |
|---|
| 2026.04.07 | ₩20,178 | ₩20,339 | ₩20,071 | ₩20,205 | +0.13% | 175.4만 |
|---|
| 2026.04.06 | ₩20,018 | ₩20,392 | ₩19,938 | ₩20,285 | +1.34% | 191만 |
|---|
| 2026.04.02 | ₩19,149 | ₩19,924 | ₩19,083 | ₩19,911 | +3.98% | 179.7만 |
|---|
| 2026.04.01 | ₩19,764 | ₩19,844 | ₩19,323 | ₩19,457 | -1.56% | 210.3만 |
|---|
| 2026.03.31 | ₩19,270 | ₩19,804 | ₩19,189 | ₩19,737 | +2.43% | 298.2만 |
|---|
| 2026.03.30 | ₩18,588 | ₩19,123 | ₩18,575 | ₩18,976 | +2.08% | 281.6만 |
|---|
| 2026.03.27 | ₩18,708 | ₩18,855 | ₩18,307 | ₩18,561 | -0.79% | 312.3만 |
|---|
| 2026.03.26 | ₩18,922 | ₩19,243 | ₩18,762 | ₩18,789 | -0.71% | 163.3만 |
|---|
| 2026.03.25 | ₩19,123 | ₩19,256 | ₩18,655 | ₩18,949 | -0.91% | 171.4만 |
|---|
| 2026.03.24 | ₩19,243 | ₩19,376 | ₩18,829 | ₩18,895 | -1.81% | 214만 |
|---|
| 2026.03.23 | ₩19,123 | ₩19,564 | ₩18,855 | ₩19,376 | +1.33% | 200.3만 |
|---|
| 2026.03.20 | ₩19,243 | ₩19,470 | ₩18,936 | ₩18,936 | -1.60% | 230만 |
|---|
| 2026.03.19 | ₩19,243 | ₩19,497 | ₩19,123 | ₩19,270 | +0.14% | 177.7만 |
|---|
| 2026.03.18 | ₩19,243 | ₩19,630 | ₩19,243 | ₩19,323 | +0.42% | 155.4만 |
|---|
| 2026.03.17 | ₩18,922 | ₩19,510 | ₩18,882 | ₩19,390 | +2.47% | 267만 |
|---|
| 2026.03.16 | ₩18,869 | ₩19,016 | ₩18,682 | ₩18,789 | -0.42% | 225.1만 |
|---|
| 2026.03.13 | ₩18,882 | ₩19,016 | ₩18,495 | ₩18,762 | -0.64% | 300.8만 |
|---|
| 2026.03.12 | ₩18,936 | ₩19,069 | ₩18,708 | ₩18,762 | -0.92% | 341.3만 |
|---|
| 2026.03.11 | ₩19,510 | ₩19,711 | ₩19,056 | ₩19,189 | -1.64% | 244.1만 |
|---|
| 2026.03.10 | ₩19,604 | ₩19,777 | ₩19,256 | ₩19,550 | -0.27% | 209.3만 |
|---|
| 2026.03.09 | ₩19,604 | ₩19,617 | ₩19,230 | ₩19,604 | 0.00% | 301.3만 |
|---|
| 2026.03.06 | ₩19,951 | ₩20,125 | ₩19,844 | ₩19,858 | -0.47% | 209.5만 |
|---|
| 2026.03.05 | ₩20,018 | ₩20,539 | ₩19,978 | ₩20,192 | +0.87% | 432.8만 |
|---|
| 2026.03.04 | ₩19,457 | ₩20,111 | ₩19,350 | ₩20,031 | +2.95% | 375.9만 |
|---|
| 2026.03.03 | ₩18,976 | ₩19,564 | ₩18,976 | ₩19,403 | +2.25% | 547.6만 |
|---|
| 2026.03.02 | ₩18,668 | ₩19,670 | ₩18,401 | ₩19,510 | +4.51% | 521.6만 |
|---|
| 2026.02.27 | ₩20,379 | ₩20,432 | ₩18,842 | ₩18,989 | -6.82% | 1015.9만 |
|---|
| 2026.02.26 | ₩20,258 | ₩20,713 | ₩20,125 | ₩20,619 | +1.78% | 381.4만 |
|---|
| 2026.02.25 | ₩19,684 | ₩20,272 | ₩19,483 | ₩20,192 | +2.58% | 469만 |
|---|
| 2026.02.24 | ₩20,152 | ₩20,459 | ₩20,005 | ₩20,138 | -0.07% | 472.3만 |
|---|
| 2026.02.23 | ₩20,552 | ₩20,793 | ₩20,111 | ₩20,165 | -1.89% | 425.2만 |
|---|
| 2026.02.20 | ₩20,740 | ₩20,900 | ₩20,392 | ₩20,619 | -0.58% | 581.7만 |
|---|
| 2026.02.19 | ₩21,181 | ₩21,354 | ₩20,673 | ₩20,913 | -1.26% | 418.2만 |
|---|
| 2026.02.18 | ₩21,181 | ₩21,394 | ₩21,060 | ₩21,328 | +0.69% | 248.3만 |
|---|
| 2026.02.17 | ₩21,020 | ₩21,515 | ₩21,020 | ₩21,167 | +0.70% | 469.4만 |
|---|
| 2026.02.13 | ₩21,461 | ₩21,915 | ₩20,579 | ₩20,820 | -2.99% | 862.4만 |
|---|
| 2026.02.12 | ₩22,450 | ₩22,797 | ₩22,116 | ₩22,183 | -1.19% | 265.2만 |
|---|
| 2026.02.11 | ₩22,570 | ₩22,570 | ₩22,236 | ₩22,437 | -0.59% | 212.3만 |
|---|
| 2026.02.10 | ₩22,584 | ₩22,717 | ₩22,330 | ₩22,570 | -0.06% | 256.1만 |
|---|
| 2026.02.09 | ₩22,169 | ₩22,477 | ₩21,875 | ₩22,450 | +1.27% | 278.9만 |
|---|
| 2026.02.06 | ₩22,129 | ₩22,169 | ₩21,809 | ₩21,982 | -0.66% | 289.5만 |
|---|
| 2026.02.05 | ₩22,637 | ₩22,691 | ₩21,675 | ₩21,822 | -3.60% | 436.5만 |
|---|
| 2026.02.04 | ₩23,319 | ₩23,452 | ₩22,597 | ₩22,691 | -2.69% | 488.3만 |
|---|
| 2026.02.03 | ₩24,174 | ₩24,241 | ₩23,359 | ₩23,399 | -3.21% | 406.5만 |
|---|
| 2026.02.02 | ₩24,561 | ₩24,588 | ₩24,187 | ₩24,454 | -0.44% | 206.9만 |
|---|
| 2026.01.30 | ₩24,936 | ₩24,949 | ₩24,508 | ₩24,762 | -0.70% | 130.7만 |
|---|
| 2026.01.29 | ₩25,016 | ₩25,083 | ₩24,802 | ₩24,962 | -0.21% | 115.9만 |
|---|
| 2026.01.28 | ₩25,056 | ₩25,123 | ₩24,735 | ₩24,762 | -1.17% | 110.4만 |
|---|
| 2026.01.27 | ₩24,802 | ₩25,069 | ₩24,789 | ₩24,989 | +0.75% | 88.5만 |
|---|
| 2026.01.26 | ₩24,869 | ₩24,882 | ₩24,521 | ₩24,802 | -0.27% | 103.2만 |
|---|
| 2026.01.23 | ₩25,176 | ₩25,256 | ₩24,869 | ₩24,882 | -1.17% | 85.3만 |
|---|
| 2026.01.22 | ₩25,270 | ₩25,310 | ₩25,083 | ₩25,083 | -0.74% | 100.4만 |
|---|
| 2026.01.21 | ₩24,962 | ₩25,216 | ₩24,922 | ₩25,216 | +1.02% | 90.2만 |
|---|
| 2026.01.20 | ₩24,895 | ₩25,056 | ₩24,762 | ₩24,895 | 0.00% | 130.9만 |
|---|
| 2026.01.16 | ₩25,323 | ₩25,350 | ₩25,096 | ₩25,270 | -0.21% | 100.5만 |
|---|
| 2026.01.15 | ₩25,256 | ₩25,390 | ₩25,083 | ₩25,350 | +0.37% | 83.4만 |
|---|
| 2026.01.14 | ₩24,789 | ₩25,216 | ₩24,628 | ₩25,176 | +1.56% | 85.7만 |
|---|
| 2026.01.13 | ₩25,016 | ₩25,042 | ₩24,708 | ₩24,762 | -1.01% | 85.3만 |
|---|
| 2026.01.12 | ₩24,748 | ₩25,016 | ₩24,722 | ₩24,949 | +0.81% | 82.9만 |
|---|
| 2026.01.09 | ₩25,042 | ₩25,163 | ₩24,802 | ₩24,842 | -0.80% | 88.4만 |
|---|
| 2026.01.08 | ₩24,334 | ₩25,123 | ₩24,334 | ₩25,016 | +2.80% | 111.5만 |
|---|
| 2026.01.07 | ₩24,922 | ₩24,922 | ₩24,334 | ₩24,374 | -2.20% | 153.1만 |
|---|
| 2026.01.06 | ₩25,216 | ₩25,270 | ₩24,775 | ₩24,869 | -1.38% | 105.1만 |
|---|
| 2026.01.05 | ₩25,230 | ₩25,430 | ₩25,163 | ₩25,176 | -0.21% | 120.6만 |
|---|
| 2026.01.02 | ₩25,176 | ₩25,363 | ₩24,976 | ₩25,203 | +0.11% | 119만 |
|---|
| 2025.12.31 | ₩25,123 | ₩25,270 | ₩25,083 | ₩25,149 | +0.11% | 124만 |
|---|
| 2025.12.30 | ₩25,029 | ₩25,216 | ₩24,989 | ₩25,109 | +0.32% | 88.1만 |
|---|
| 2025.12.29 | ₩25,016 | ₩25,176 | ₩24,962 | ₩25,029 | +0.05% | 84.3만 |
|---|
| 2025.12.26 | ₩24,722 | ₩25,016 | ₩24,722 | ₩24,976 | +1.03% | 58.6만 |
|---|
| 2025.12.24 | ₩24,575 | ₩24,735 | ₩24,575 | ₩24,708 | +0.54% | 33.7만 |
|---|
| 2025.12.23 | ₩24,575 | ₩24,802 | ₩24,468 | ₩24,601 | +0.11% | 86.8만 |
|---|
| 2025.12.22 | ₩24,762 | ₩24,922 | ₩24,508 | ₩24,575 | -0.76% | 133.3만 |
|---|
| 2025.12.19 | ₩24,722 | ₩24,815 | ₩24,642 | ₩24,735 | +0.05% | 143.7만 |
|---|
| 2025.12.18 | ₩25,069 | ₩25,176 | ₩24,642 | ₩24,775 | -1.17% | 127.5만 |
|---|
| 2025.12.17 | ₩25,016 | ₩25,203 | ₩24,989 | ₩25,056 | +0.16% | 111.5만 |
|---|
| 2025.12.16 | ₩24,895 | ₩25,149 | ₩24,869 | ₩25,002 | +0.43% | 84.5만 |
|---|
| 2025.12.15 | ₩25,350 | ₩25,350 | ₩24,748 | ₩24,949 | -1.58% | 114.2만 |
|---|
| 2025.12.12 | ₩25,310 | ₩25,483 | ₩25,042 | ₩25,163 | -0.58% | 118.6만 |
|---|
| 2025.12.11 | ₩25,524 | ₩25,524 | ₩25,203 | ₩25,243 | -1.10% | 125.2만 |
|---|
| 2025.12.10 | ₩25,323 | ₩25,483 | ₩25,243 | ₩25,457 | +0.53% | 116.4만 |
|---|
| 2025.12.09 | ₩25,363 | ₩25,443 | ₩25,069 | ₩25,283 | -0.32% | 113.7만 |
|---|
| 2025.12.08 | ₩25,377 | ₩25,497 | ₩25,230 | ₩25,363 | -0.05% | 129.1만 |
|---|
| 2025.12.05 | ₩25,270 | ₩25,564 | ₩25,216 | ₩25,363 | +0.37% | 117.6만 |
|---|
| 2025.12.04 | ₩25,069 | ₩25,336 | ₩25,029 | ₩25,310 | +0.96% | 121.7만 |
|---|
| 2025.12.03 | ₩24,615 | ₩25,096 | ₩24,615 | ₩25,069 | +1.85% | 144.3만 |
|---|
| 2025.12.02 | ₩24,187 | ₩24,575 | ₩24,107 | ₩24,548 | +1.49% | 177.3만 |
|---|
| 2025.12.01 | ₩23,866 | ₩24,254 | ₩23,866 | ₩24,160 | +1.23% | 132.7만 |
|---|
| 2025.11.28 | ₩23,907 | ₩24,094 | ₩23,907 | ₩24,054 | +0.61% | 59만 |
|---|
| 2025.11.26 | ₩23,626 | ₩23,947 | ₩23,626 | ₩23,893 | +1.13% | 98만 |
|---|
| 2025.11.25 | ₩23,452 | ₩23,653 | ₩23,385 | ₩23,626 | +0.74% | 94.1만 |
|---|
| 2025.11.24 | ₩23,319 | ₩23,519 | ₩23,212 | ₩23,426 | +0.46% | 105.7만 |
|---|
| 2025.11.21 | ₩23,172 | ₩23,466 | ₩23,038 | ₩23,359 | +0.81% | 122.9만 |
|---|
| 2025.11.20 | ₩23,492 | ₩23,613 | ₩23,091 | ₩23,118 | -1.59% | 149.6만 |
|---|
| 2025.11.19 | ₩23,212 | ₩23,599 | ₩23,212 | ₩23,279 | +0.29% | 209.8만 |
|---|
| 2025.11.18 | ₩22,757 | ₩23,212 | ₩22,677 | ₩23,118 | +1.59% | 156.3만 |
|---|
| 2025.11.17 | ₩23,412 | ₩23,466 | ₩22,878 | ₩22,891 | -2.23% | 141.2만 |
|---|
| 2025.11.14 | ₩23,466 | ₩23,613 | ₩23,279 | ₩23,479 | +0.06% | 129.1만 |
|---|
| 2025.11.13 | ₩23,546 | ₩23,693 | ₩23,439 | ₩23,599 | +0.23% | 140.3만 |
|---|
| 2025.11.12 | ₩23,412 | ₩23,760 | ₩23,385 | ₩23,653 | +1.03% | 109만 |
|---|
| 2025.11.11 | ₩24,040 | ₩24,160 | ₩23,866 | ₩24,054 | +0.06% | 176.4만 |
|---|
| 2025.11.10 | ₩24,147 | ₩24,160 | ₩23,720 | ₩23,853 | -1.22% | 162.6만 |
|---|
| 2025.11.07 | ₩23,733 | ₩24,054 | ₩23,599 | ₩24,054 | +1.35% | 122.9만 |
|---|
| 2025.11.06 | ₩24,160 | ₩24,187 | ₩23,693 | ₩23,760 | -1.66% | 134.1만 |
|---|
| 2025.11.05 | ₩24,054 | ₩24,201 | ₩23,746 | ₩24,160 | +0.44% | 122.4만 |
|---|
| 2025.11.04 | ₩23,880 | ₩24,134 | ₩23,853 | ₩24,013 | +0.56% | 129.5만 |
|---|
| 2025.11.03 | ₩23,760 | ₩23,907 | ₩23,626 | ₩23,800 | +0.17% | 109만 |
|---|
| 2025.10.31 | ₩23,385 | ₩24,120 | ₩23,252 | ₩23,947 | +2.40% | 167.5만 |
|---|
| 2025.10.30 | ₩23,546 | ₩23,720 | ₩23,412 | ₩23,506 | -0.17% | 126.1만 |
|---|
| 2025.10.29 | ₩24,013 | ₩24,120 | ₩23,639 | ₩23,720 | -1.22% | 117.9만 |
|---|
| 2025.10.28 | ₩24,054 | ₩24,214 | ₩24,040 | ₩24,120 | +0.28% | 108.2만 |
|---|
| 2025.10.27 | ₩23,679 | ₩24,013 | ₩23,599 | ₩24,013 | +1.41% | 119만 |
|---|
| 2025.10.24 | ₩23,786 | ₩23,813 | ₩23,492 | ₩23,546 | -1.01% | 80.5만 |
|---|
| 2025.10.23 | ₩23,586 | ₩23,720 | ₩23,546 | ₩23,573 | -0.06% | 84.9만 |
|---|
| 2025.10.22 | ₩23,666 | ₩23,760 | ₩23,359 | ₩23,452 | -0.90% | 105.3만 |
|---|
| 2025.10.21 | ₩23,372 | ₩23,786 | ₩23,372 | ₩23,693 | +1.37% | 121.2만 |
|---|
| 2025.10.20 | ₩23,252 | ₩23,385 | ₩23,132 | ₩23,372 | +0.52% | 89.5만 |
|---|
| 2025.10.17 | ₩22,931 | ₩23,158 | ₩22,891 | ₩23,078 | +0.64% | 119.5만 |
|---|
| 2025.10.16 | ₩23,319 | ₩23,345 | ₩22,864 | ₩22,931 | -1.66% | 99.5만 |
|---|
| 2025.10.15 | ₩23,479 | ₩23,519 | ₩23,132 | ₩23,238 | -1.02% | 115.2만 |
|---|
| 2025.10.14 | ₩22,650 | ₩23,319 | ₩22,650 | ₩23,279 | +2.77% | 137.7만 |
|---|
| 2025.10.13 | ₩22,490 | ₩22,904 | ₩22,383 | ₩22,891 | +1.78% | 158.6만 |
|---|
| 2025.10.10 | ₩22,864 | ₩22,971 | ₩22,223 | ₩22,316 | -2.40% | 317.7만 |
|---|