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 | ₩22,088 | ₩22,289 | ₩22,088 | ₩22,102 | +0.06% | 81.8만 |
| 2026.10.08 | ₩21,861 | ₩22,182 | ₩21,794 | ₩22,155 | +1.35% | 122.6만 |
| 2026.10.07 | ₩22,088 | ₩22,088 | ₩21,794 | ₩21,901 | -0.85% | 115.8만 |
| 2026.10.06 | ₩22,356 | ₩22,423 | ₩22,169 | ₩22,182 | -0.78% | 97.2만 |
| 2026.10.05 | ₩22,436 | ₩22,771 | ₩22,289 | ₩22,343 | -0.42% | 117.7만 |
| 2026.10.02 | ₩22,731 | ₩22,865 | ₩22,356 | ₩22,410 | -1.41% | 123만 |
| 2026.10.01 | ₩22,343 | ₩22,717 | ₩22,235 | ₩22,677 | +1.50% | 175만 |
| 2026.09.30 | ₩22,824 | ₩22,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,503 |
| -1.41% |
| 150.4만 |
| 2026.09.29 | ₩22,704 | ₩22,985 | ₩22,637 | ₩22,717 | +0.06% | 120.1만 |
|---|
| 2026.09.28 | ₩22,570 | ₩22,865 | ₩22,436 | ₩22,637 | +0.30% | 84.9만 |
|---|
| 2026.09.25 | ₩22,570 | ₩22,717 | ₩22,383 | ₩22,717 | +0.65% | 107.7만 |
|---|
| 2026.09.24 | ₩23,025 | ₩23,025 | ₩22,410 | ₩22,490 | -2.33% | 115.8만 |
|---|
| 2026.09.23 | ₩23,025 | ₩23,159 | ₩22,717 | ₩22,717 | -1.34% | 112.2만 |
|---|
| 2026.09.22 | ₩23,347 | ₩23,427 | ₩23,052 | ₩23,052 | -1.26% | 91.2만 |
|---|
| 2026.09.21 | ₩23,414 | ₩23,494 | ₩23,253 | ₩23,253 | -0.69% | 107.9만 |
|---|
| 2026.09.18 | ₩23,762 | ₩23,829 | ₩23,106 | ₩23,199 | -2.37% | 209만 |
|---|
| 2026.09.17 | ₩23,695 | ₩23,962 | ₩23,668 | ₩23,775 | +0.34% | 152.8만 |
|---|
| 2026.09.16 | ₩23,628 | ₩23,788 | ₩23,347 | ₩23,521 | -0.45% | 98.6만 |
|---|
| 2026.09.15 | ₩23,427 | ₩23,721 | ₩23,427 | ₩23,614 | +0.80% | 127.1만 |
|---|
| 2026.09.14 | ₩23,360 | ₩23,641 | ₩23,333 | ₩23,534 | +0.74% | 100.3만 |
|---|
| 2026.09.11 | ₩23,427 | ₩23,668 | ₩23,226 | ₩23,306 | -0.51% | 86만 |
|---|
| 2026.09.10 | ₩23,574 | ₩23,735 | ₩23,266 | ₩23,280 | -1.25% | 121만 |
|---|
| 2026.09.09 | ₩23,762 | ₩23,829 | ₩23,360 | ₩23,574 | -0.79% | 156.2만 |
|---|
| 2026.09.08 | ₩23,654 | ₩23,815 | ₩23,561 | ₩23,721 | +0.28% | 220.2만 |
|---|
| 2026.09.04 | ₩23,588 | ₩23,829 | ₩23,561 | ₩23,601 | +0.06% | 74.3만 |
|---|
| 2026.09.03 | ₩23,829 | ₩24,003 | ₩23,414 | ₩23,721 | -0.45% | 121.8만 |
|---|
| 2026.09.02 | ₩23,695 | ₩23,815 | ₩23,614 | ₩23,708 | +0.06% | 122.2만 |
|---|
| 2026.09.01 | ₩23,895 | ₩24,003 | ₩23,601 | ₩23,654 | -1.01% | 151.7만 |
|---|
| 2026.08.31 | ₩23,347 | ₩23,882 | ₩23,333 | ₩23,614 | +1.15% | 119.4만 |
|---|
| 2026.08.28 | ₩23,440 | ₩23,668 | ₩23,360 | ₩23,400 | -0.17% | 139.1만 |
|---|
| 2026.08.27 | ₩23,614 | ₩23,748 | ₩23,440 | ₩23,454 | -0.68% | 354.6만 |
|---|
| 2026.08.26 | ₩23,507 | ₩23,721 | ₩23,440 | ₩23,614 | +0.46% | 137.9만 |
|---|
| 2026.08.25 | ₩23,400 | ₩23,614 | ₩23,320 | ₩23,547 | +0.63% | 150.2만 |
|---|
| 2026.08.24 | ₩22,972 | ₩23,480 | ₩22,918 | ₩23,427 | +1.98% | 183.8만 |
|---|
| 2026.08.21 | ₩22,945 | ₩22,985 | ₩22,731 | ₩22,932 | -0.06% | 191.3만 |
|---|
| 2026.08.20 | ₩22,650 | ₩22,905 | ₩22,584 | ₩22,798 | +0.65% | 167.9만 |
|---|
| 2026.08.19 | ₩22,356 | ₩22,664 | ₩22,356 | ₩22,624 | +1.20% | 135.7만 |
|---|
| 2026.08.18 | ₩22,155 | ₩22,302 | ₩22,102 | ₩22,289 | +0.60% | 163.6만 |
|---|
| 2026.08.17 | ₩22,410 | ₩22,463 | ₩22,115 | ₩22,142 | -1.19% | 189.5만 |
|---|
| 2026.08.14 | ₩22,624 | ₩22,691 | ₩22,302 | ₩22,356 | -1.18% | 139.2만 |
|---|
| 2026.08.13 | ₩22,396 | ₩22,731 | ₩22,343 | ₩22,664 | +1.20% | 192.7만 |
|---|
| 2026.08.12 | ₩22,302 | ₩22,369 | ₩22,128 | ₩22,222 | -0.36% | 162.2만 |
|---|
| 2026.08.11 | ₩22,302 | ₩22,543 | ₩22,155 | ₩22,316 | +0.06% | 184.1만 |
|---|
| 2026.08.10 | ₩23,106 | ₩23,199 | ₩22,798 | ₩22,985 | -0.52% | 222.4만 |
|---|
| 2026.08.07 | ₩22,758 | ₩23,226 | ₩22,758 | ₩23,092 | +1.47% | 169.5만 |
|---|
| 2026.08.06 | ₩22,476 | ₩22,999 | ₩22,476 | ₩22,824 | +1.55% | 168.5만 |
|---|
| 2026.08.05 | ₩22,624 | ₩22,650 | ₩22,195 | ₩22,343 | -1.24% | 175.3만 |
|---|
| 2026.08.04 | ₩22,530 | ₩22,744 | ₩22,423 | ₩22,597 | +0.30% | 151.7만 |
|---|
| 2026.08.03 | ₩22,222 | ₩22,637 | ₩22,115 | ₩22,503 | +1.27% | 197.1만 |
|---|
| 2026.07.31 | ₩21,954 | ₩22,209 | ₩21,713 | ₩21,981 | +0.12% | 231만 |
|---|
| 2026.07.30 | ₩21,513 | ₩21,513 | ₩20,977 | ₩21,339 | -0.81% | 204.2만 |
|---|
| 2026.07.29 | ₩21,673 | ₩21,794 | ₩21,325 | ₩21,379 | -1.36% | 149.7만 |
|---|
| 2026.07.28 | ₩21,245 | ₩21,754 | ₩21,231 | ₩21,740 | +2.33% | 135.4만 |
|---|
| 2026.07.27 | ₩21,151 | ₩21,325 | ₩21,138 | ₩21,138 | -0.06% | 128.4만 |
|---|
| 2026.07.24 | ₩20,991 | ₩21,124 | ₩20,910 | ₩21,057 | +0.32% | 102.4만 |
|---|
| 2026.07.23 | ₩21,151 | ₩21,298 | ₩20,883 | ₩20,937 | -1.01% | 105.1만 |
|---|
| 2026.07.22 | ₩21,673 | ₩21,713 | ₩21,298 | ₩21,325 | -1.61% | 148.1만 |
|---|
| 2026.07.21 | ₩21,513 | ₩21,941 | ₩21,486 | ₩21,593 | +0.37% | 183.6만 |
|---|
| 2026.07.20 | ₩21,754 | ₩21,767 | ₩21,231 | ₩21,499 | -1.17% | 132만 |
|---|
| 2026.07.17 | ₩21,914 | ₩22,021 | ₩21,526 | ₩21,646 | -1.22% | 124.1만 |
|---|
| 2026.07.16 | ₩21,780 | ₩21,954 | ₩21,513 | ₩21,914 | +0.61% | 150.5만 |
|---|
| 2026.07.15 | ₩21,633 | ₩21,727 | ₩21,499 | ₩21,566 | -0.31% | 187.6만 |
|---|
| 2026.07.14 | ₩21,365 | ₩21,553 | ₩21,325 | ₩21,472 | +0.50% | 94.5만 |
|---|
| 2026.07.13 | ₩21,620 | ₩21,700 | ₩21,285 | ₩21,312 | -1.42% | 136.9만 |
|---|
| 2026.07.10 | ₩21,231 | ₩21,513 | ₩21,165 | ₩21,432 | +0.95% | 117.1만 |
|---|
| 2026.07.09 | ₩21,272 | ₩21,459 | ₩20,870 | ₩21,004 | -1.26% | 274만 |
|---|
| 2026.07.08 | ₩21,298 | ₩21,352 | ₩21,151 | ₩21,272 | -0.13% | 89.8만 |
|---|
| 2026.07.07 | ₩21,553 | ₩21,847 | ₩21,379 | ₩21,405 | -0.68% | 133.3만 |
|---|
| 2026.07.06 | ₩21,486 | ₩21,713 | ₩21,365 | ₩21,486 | 0.00% | 171.5만 |
|---|
| 2026.07.02 | ₩21,405 | ₩21,633 | ₩21,312 | ₩21,365 | -0.19% | 96.6만 |
|---|
| 2026.07.01 | ₩21,272 | ₩21,419 | ₩21,178 | ₩21,312 | +0.19% | 122.2만 |
|---|
| 2026.06.30 | ₩21,258 | ₩21,392 | ₩21,111 | ₩21,111 | -0.69% | 119.3만 |
|---|
| 2026.06.29 | ₩20,883 | ₩21,298 | ₩20,857 | ₩21,258 | +1.79% | 137.5만 |
|---|
| 2026.06.26 | ₩20,281 | ₩20,924 | ₩20,254 | ₩20,857 | +2.84% | 121.1만 |
|---|
| 2026.06.25 | ₩20,321 | ₩20,535 | ₩20,201 | ₩20,401 | +0.40% | 144.6만 |
|---|
| 2026.06.24 | ₩20,388 | ₩20,642 | ₩20,174 | ₩20,281 | -0.53% | 115.9만 |
|---|
| 2026.06.23 | ₩20,281 | ₩20,535 | ₩20,227 | ₩20,321 | +0.20% | 128.7만 |
|---|
| 2026.06.22 | ₩20,669 | ₩20,950 | ₩20,361 | ₩20,388 | -1.36% | 150.8만 |
|---|
| 2026.06.18 | ₩20,669 | ₩20,897 | ₩20,629 | ₩20,736 | +0.32% | 155.5만 |
|---|
| 2026.06.17 | ₩20,977 | ₩21,057 | ₩20,576 | ₩20,629 | -1.66% | 115만 |
|---|
| 2026.06.16 | ₩20,883 | ₩21,057 | ₩20,843 | ₩20,950 | +0.32% | 110.7만 |
|---|
| 2026.06.15 | ₩20,897 | ₩21,098 | ₩20,683 | ₩20,736 | -0.77% | 164.2만 |
|---|
| 2026.06.12 | ₩20,870 | ₩20,991 | ₩20,723 | ₩20,750 | -0.58% | 96.2만 |
|---|
| 2026.06.11 | ₩20,843 | ₩20,950 | ₩20,602 | ₩20,763 | -0.39% | 134.5만 |
|---|
| 2026.06.10 | ₩20,616 | ₩20,964 | ₩20,616 | ₩20,750 | +0.65% | 102.2만 |
|---|
| 2026.06.09 | ₩20,482 | ₩20,736 | ₩20,482 | ₩20,683 | +0.98% | 111.9만 |
|---|
| 2026.06.08 | ₩20,442 | ₩20,589 | ₩20,174 | ₩20,388 | -0.26% | 128.3만 |
|---|
| 2026.06.05 | ₩20,803 | ₩20,843 | ₩20,335 | ₩20,455 | -1.67% | 119.7만 |
|---|
| 2026.06.04 | ₩20,428 | ₩20,857 | ₩20,375 | ₩20,843 | +2.03% | 127.4만 |
|---|
| 2026.06.03 | ₩20,616 | ₩20,709 | ₩20,174 | ₩20,375 | -1.17% | 201.3만 |
|---|
| 2026.06.02 | ₩20,790 | ₩21,044 | ₩20,750 | ₩20,776 | -0.06% | 178.2만 |
|---|
| 2026.06.01 | ₩20,736 | ₩21,084 | ₩20,696 | ₩21,004 | +1.29% | 172.1만 |
|---|
| 2026.05.29 | ₩20,602 | ₩20,991 | ₩20,589 | ₩20,683 | +0.39% | 163.7만 |
|---|
| 2026.05.28 | ₩20,750 | ₩20,937 | ₩20,589 | ₩20,642 | -0.52% | 196.2만 |
|---|
| 2026.05.27 | ₩20,910 | ₩21,151 | ₩20,763 | ₩20,790 | -0.58% | 159.8만 |
|---|
| 2026.05.26 | ₩20,576 | ₩21,057 | ₩20,535 | ₩21,031 | +2.21% | 150.5만 |
|---|
| 2026.05.22 | ₩20,843 | ₩21,057 | ₩20,522 | ₩20,535 | -1.48% | 151.6만 |
|---|
| 2026.05.21 | ₩20,964 | ₩21,205 | ₩20,696 | ₩20,709 | -1.21% | 248.9만 |
|---|
| 2026.05.20 | ₩20,509 | ₩21,017 | ₩20,348 | ₩20,937 | +2.09% | 194.1만 |
|---|
| 2026.05.19 | ₩20,602 | ₩20,776 | ₩20,495 | ₩20,495 | -0.52% | 222.4만 |
|---|
| 2026.05.18 | ₩20,709 | ₩20,790 | ₩20,428 | ₩20,616 | -0.45% | 164.6만 |
|---|
| 2026.05.15 | ₩20,750 | ₩20,964 | ₩20,562 | ₩20,790 | +0.19% | 162.9만 |
|---|
| 2026.05.14 | ₩20,750 | ₩21,071 | ₩20,669 | ₩20,750 | 0.00% | 167.8만 |
|---|
| 2026.05.13 | ₩21,258 | ₩21,459 | ₩21,165 | ₩21,231 | -0.13% | 212.3만 |
|---|
| 2026.05.12 | ₩21,539 | ₩21,700 | ₩21,178 | ₩21,392 | -0.68% | 240.2만 |
|---|
| 2026.05.11 | ₩21,580 | ₩21,713 | ₩21,365 | ₩21,486 | -0.43% | 212.2만 |
|---|
| 2026.05.08 | ₩21,995 | ₩21,995 | ₩21,580 | ₩21,620 | -1.70% | 163.4만 |
|---|
| 2026.05.07 | ₩21,874 | ₩22,249 | ₩21,713 | ₩21,954 | +0.37% | 233만 |
|---|
| 2026.05.06 | ₩22,691 | ₩22,824 | ₩21,794 | ₩22,008 | -3.01% | 283.4만 |
|---|
| 2026.05.05 | ₩21,995 | ₩22,182 | ₩21,780 | ₩22,182 | +0.85% | 206.3만 |
|---|
| 2026.05.04 | ₩21,820 | ₩22,102 | ₩21,754 | ₩22,008 | +0.86% | 216.1만 |
|---|
| 2026.05.01 | ₩21,687 | ₩21,861 | ₩21,405 | ₩21,820 | +0.62% | 231.9만 |
|---|
| 2026.04.30 | ₩20,830 | ₩21,566 | ₩20,803 | ₩21,486 | +3.15% | 181.1만 |
|---|
| 2026.04.29 | ₩20,910 | ₩21,017 | ₩20,629 | ₩20,750 | -0.77% | 97.6만 |
|---|
| 2026.04.28 | ₩20,750 | ₩21,057 | ₩20,709 | ₩20,950 | +0.97% | 123.8만 |
|---|
| 2026.04.27 | ₩20,750 | ₩20,897 | ₩20,616 | ₩20,723 | -0.13% | 118만 |
|---|
| 2026.04.24 | ₩20,616 | ₩20,991 | ₩20,589 | ₩20,763 | +0.71% | 210.1만 |
|---|
| 2026.04.23 | ₩21,098 | ₩21,098 | ₩20,401 | ₩20,549 | -2.60% | 186.1만 |
|---|
| 2026.04.22 | ₩21,218 | ₩21,513 | ₩21,098 | ₩21,165 | -0.25% | 191.3만 |
|---|
| 2026.04.21 | ₩21,419 | ₩21,526 | ₩20,977 | ₩20,977 | -2.06% | 144.8만 |
|---|
| 2026.04.20 | ₩21,218 | ₩21,459 | ₩21,165 | ₩21,312 | +0.44% | 149.3만 |
|---|
| 2026.04.17 | ₩21,031 | ₩21,499 | ₩21,017 | ₩21,365 | +1.59% | 195.1만 |
|---|
| 2026.04.16 | ₩21,071 | ₩21,151 | ₩20,803 | ₩20,937 | -0.64% | 152.1만 |
|---|
| 2026.04.15 | ₩20,616 | ₩21,031 | ₩20,616 | ₩20,991 | +1.82% | 260.9만 |
|---|
| 2026.04.14 | ₩20,549 | ₩20,830 | ₩20,214 | ₩20,455 | -0.46% | 210.6만 |
|---|
| 2026.04.13 | ₩19,879 | ₩20,629 | ₩19,812 | ₩20,455 | +2.90% | 295.9만 |
|---|
| 2026.04.10 | ₩19,812 | ₩20,094 | ₩19,812 | ₩20,013 | +1.01% | 113.6만 |
|---|
| 2026.04.09 | ₩20,027 | ₩20,067 | ₩19,625 | ₩19,732 | -1.47% | 162.6만 |
|---|
| 2026.04.08 | ₩20,602 | ₩20,723 | ₩20,013 | ₩20,053 | -2.66% | 158.2만 |
|---|
| 2026.04.07 | ₩20,214 | ₩20,375 | ₩20,107 | ₩20,241 | +0.13% | 175.4만 |
|---|
| 2026.04.06 | ₩20,053 | ₩20,428 | ₩19,973 | ₩20,321 | +1.34% | 191만 |
|---|
| 2026.04.02 | ₩19,183 | ₩19,960 | ₩19,116 | ₩19,946 | +3.98% | 179.7만 |
|---|
| 2026.04.01 | ₩19,799 | ₩19,879 | ₩19,357 | ₩19,491 | -1.56% | 210.3만 |
|---|
| 2026.03.31 | ₩19,304 | ₩19,839 | ₩19,223 | ₩19,772 | +2.43% | 298.2만 |
|---|
| 2026.03.30 | ₩18,621 | ₩19,157 | ₩18,608 | ₩19,009 | +2.08% | 281.6만 |
|---|
| 2026.03.27 | ₩18,742 | ₩18,889 | ₩18,340 | ₩18,594 | -0.79% | 312.3만 |
|---|
| 2026.03.26 | ₩18,956 | ₩19,277 | ₩18,795 | ₩18,822 | -0.71% | 163.3만 |
|---|
| 2026.03.25 | ₩19,157 | ₩19,290 | ₩18,688 | ₩18,982 | -0.91% | 171.4만 |
|---|
| 2026.03.24 | ₩19,277 | ₩19,411 | ₩18,862 | ₩18,929 | -1.81% | 214만 |
|---|
| 2026.03.23 | ₩19,157 | ₩19,598 | ₩18,889 | ₩19,411 | +1.33% | 200.3만 |
|---|
| 2026.03.20 | ₩19,277 | ₩19,505 | ₩18,969 | ₩18,969 | -1.60% | 230만 |
|---|
| 2026.03.19 | ₩19,277 | ₩19,531 | ₩19,157 | ₩19,304 | +0.14% | 177.7만 |
|---|
| 2026.03.18 | ₩19,277 | ₩19,665 | ₩19,277 | ₩19,357 | +0.42% | 155.4만 |
|---|
| 2026.03.17 | ₩18,956 | ₩19,545 | ₩18,916 | ₩19,424 | +2.47% | 267만 |
|---|
| 2026.03.16 | ₩18,902 | ₩19,049 | ₩18,715 | ₩18,822 | -0.42% | 225.1만 |
|---|
| 2026.03.13 | ₩18,916 | ₩19,049 | ₩18,527 | ₩18,795 | -0.64% | 300.8만 |
|---|
| 2026.03.12 | ₩18,969 | ₩19,103 | ₩18,742 | ₩18,795 | -0.92% | 341.3만 |
|---|
| 2026.03.11 | ₩19,545 | ₩19,746 | ₩19,090 | ₩19,223 | -1.64% | 244.1만 |
|---|
| 2026.03.10 | ₩19,638 | ₩19,812 | ₩19,290 | ₩19,585 | -0.27% | 209.3만 |
|---|
| 2026.03.09 | ₩19,638 | ₩19,652 | ₩19,264 | ₩19,638 | 0.00% | 301.3만 |
|---|
| 2026.03.06 | ₩19,986 | ₩20,161 | ₩19,879 | ₩19,893 | -0.47% | 209.5만 |
|---|
| 2026.03.05 | ₩20,053 | ₩20,576 | ₩20,013 | ₩20,227 | +0.87% | 432.8만 |
|---|
| 2026.03.04 | ₩19,491 | ₩20,147 | ₩19,384 | ₩20,067 | +2.95% | 375.9만 |
|---|
| 2026.03.03 | ₩19,009 | ₩19,598 | ₩19,009 | ₩19,438 | +2.25% | 547.6만 |
|---|
| 2026.03.02 | ₩18,701 | ₩19,705 | ₩18,434 | ₩19,545 | +4.51% | 521.6만 |
|---|
| 2026.02.27 | ₩20,415 | ₩20,468 | ₩18,875 | ₩19,023 | -6.82% | 1015.9만 |
|---|
| 2026.02.26 | ₩20,294 | ₩20,750 | ₩20,161 | ₩20,656 | +1.78% | 381.4만 |
|---|
| 2026.02.25 | ₩19,719 | ₩20,308 | ₩19,518 | ₩20,227 | +2.58% | 469만 |
|---|
| 2026.02.24 | ₩20,187 | ₩20,495 | ₩20,040 | ₩20,174 | -0.07% | 472.3만 |
|---|
| 2026.02.23 | ₩20,589 | ₩20,830 | ₩20,147 | ₩20,201 | -1.89% | 425.2만 |
|---|
| 2026.02.20 | ₩20,776 | ₩20,937 | ₩20,428 | ₩20,656 | -0.58% | 581.7만 |
|---|
| 2026.02.19 | ₩21,218 | ₩21,392 | ₩20,709 | ₩20,950 | -1.26% | 418.2만 |
|---|
| 2026.02.18 | ₩21,218 | ₩21,432 | ₩21,098 | ₩21,365 | +0.69% | 248.3만 |
|---|
| 2026.02.17 | ₩21,057 | ₩21,553 | ₩21,057 | ₩21,205 | +0.70% | 469.4만 |
|---|
| 2026.02.13 | ₩21,499 | ₩21,954 | ₩20,616 | ₩20,857 | -2.99% | 862.4만 |
|---|
| 2026.02.12 | ₩22,490 | ₩22,838 | ₩22,155 | ₩22,222 | -1.19% | 265.2만 |
|---|
| 2026.02.11 | ₩22,610 | ₩22,610 | ₩22,276 | ₩22,476 | -0.59% | 212.3만 |
|---|
| 2026.02.10 | ₩22,624 | ₩22,758 | ₩22,369 | ₩22,610 | -0.06% | 256.1만 |
|---|
| 2026.02.09 | ₩22,209 | ₩22,517 | ₩21,914 | ₩22,490 | +1.27% | 278.9만 |
|---|
| 2026.02.06 | ₩22,169 | ₩22,209 | ₩21,847 | ₩22,021 | -0.66% | 289.5만 |
|---|
| 2026.02.05 | ₩22,677 | ₩22,731 | ₩21,713 | ₩21,861 | -3.60% | 436.5만 |
|---|
| 2026.02.04 | ₩23,360 | ₩23,494 | ₩22,637 | ₩22,731 | -2.69% | 488.3만 |
|---|
| 2026.02.03 | ₩24,217 | ₩24,284 | ₩23,400 | ₩23,440 | -3.21% | 406.5만 |
|---|
| 2026.02.02 | ₩24,605 | ₩24,632 | ₩24,230 | ₩24,498 | -0.44% | 206.9만 |
|---|
| 2026.01.30 | ₩24,980 | ₩24,993 | ₩24,551 | ₩24,806 | -0.70% | 130.7만 |
|---|
| 2026.01.29 | ₩25,060 | ₩25,127 | ₩24,846 | ₩25,007 | -0.21% | 115.9만 |
|---|
| 2026.01.28 | ₩25,100 | ₩25,167 | ₩24,779 | ₩24,806 | -1.17% | 110.4만 |
|---|
| 2026.01.27 | ₩24,846 | ₩25,114 | ₩24,833 | ₩25,033 | +0.75% | 88.5만 |
|---|
| 2026.01.26 | ₩24,913 | ₩24,926 | ₩24,565 | ₩24,846 | -0.27% | 103.2만 |
|---|
| 2026.01.23 | ₩25,221 | ₩25,301 | ₩24,913 | ₩24,926 | -1.17% | 85.3만 |
|---|
| 2026.01.22 | ₩25,314 | ₩25,355 | ₩25,127 | ₩25,127 | -0.74% | 100.4만 |
|---|
| 2026.01.21 | ₩25,007 | ₩25,261 | ₩24,966 | ₩25,261 | +1.02% | 90.2만 |
|---|
| 2026.01.20 | ₩24,940 | ₩25,100 | ₩24,806 | ₩24,940 | 0.00% | 130.9만 |
|---|
| 2026.01.16 | ₩25,368 | ₩25,395 | ₩25,140 | ₩25,314 | -0.21% | 100.5만 |
|---|
| 2026.01.15 | ₩25,301 | ₩25,435 | ₩25,127 | ₩25,395 | +0.37% | 83.4만 |
|---|
| 2026.01.14 | ₩24,833 | ₩25,261 | ₩24,672 | ₩25,221 | +1.56% | 85.7만 |
|---|
| 2026.01.13 | ₩25,060 | ₩25,087 | ₩24,752 | ₩24,806 | -1.01% | 85.3만 |
|---|
| 2026.01.12 | ₩24,792 | ₩25,060 | ₩24,766 | ₩24,993 | +0.81% | 82.9만 |
|---|
| 2026.01.09 | ₩25,087 | ₩25,207 | ₩24,846 | ₩24,886 | -0.80% | 88.4만 |
|---|
| 2026.01.08 | ₩24,377 | ₩25,167 | ₩24,377 | ₩25,060 | +2.80% | 111.5만 |
|---|
| 2026.01.07 | ₩24,966 | ₩24,966 | ₩24,377 | ₩24,418 | -2.20% | 153.1만 |
|---|
| 2026.01.06 | ₩25,261 | ₩25,314 | ₩24,819 | ₩24,913 | -1.38% | 105.1만 |
|---|
| 2026.01.05 | ₩25,274 | ₩25,475 | ₩25,207 | ₩25,221 | -0.21% | 120.6만 |
|---|
| 2026.01.02 | ₩25,221 | ₩25,408 | ₩25,020 | ₩25,248 | +0.11% | 119만 |
|---|
| 2025.12.31 | ₩25,167 | ₩25,314 | ₩25,127 | ₩25,194 | +0.11% | 124만 |
|---|
| 2025.12.30 | ₩25,073 | ₩25,261 | ₩25,033 | ₩25,154 | +0.32% | 88.1만 |
|---|
| 2025.12.29 | ₩25,060 | ₩25,221 | ₩25,007 | ₩25,073 | +0.05% | 84.3만 |
|---|
| 2025.12.26 | ₩24,766 | ₩25,060 | ₩24,766 | ₩25,020 | +1.03% | 58.6만 |
|---|
| 2025.12.24 | ₩24,618 | ₩24,779 | ₩24,618 | ₩24,752 | +0.54% | 33.7만 |
|---|
| 2025.12.23 | ₩24,618 | ₩24,846 | ₩24,511 | ₩24,645 | +0.11% | 86.8만 |
|---|
| 2025.12.22 | ₩24,806 | ₩24,966 | ₩24,551 | ₩24,618 | -0.76% | 133.3만 |
|---|
| 2025.12.19 | ₩24,766 | ₩24,859 | ₩24,685 | ₩24,779 | +0.05% | 143.7만 |
|---|
| 2025.12.18 | ₩25,114 | ₩25,221 | ₩24,685 | ₩24,819 | -1.17% | 127.5만 |
|---|
| 2025.12.17 | ₩25,060 | ₩25,248 | ₩25,033 | ₩25,100 | +0.16% | 111.5만 |
|---|
| 2025.12.16 | ₩24,940 | ₩25,194 | ₩24,913 | ₩25,047 | +0.43% | 84.5만 |
|---|
| 2025.12.15 | ₩25,395 | ₩25,395 | ₩24,792 | ₩24,993 | -1.58% | 114.2만 |
|---|
| 2025.12.12 | ₩25,355 | ₩25,529 | ₩25,087 | ₩25,207 | -0.58% | 118.6만 |
|---|
| 2025.12.11 | ₩25,569 | ₩25,569 | ₩25,248 | ₩25,288 | -1.10% | 125.2만 |
|---|
| 2025.12.10 | ₩25,368 | ₩25,529 | ₩25,288 | ₩25,502 | +0.53% | 116.4만 |
|---|
| 2025.12.09 | ₩25,408 | ₩25,488 | ₩25,114 | ₩25,328 | -0.32% | 113.7만 |
|---|
| 2025.12.08 | ₩25,422 | ₩25,542 | ₩25,274 | ₩25,408 | -0.05% | 129.1만 |
|---|
| 2025.12.05 | ₩25,314 | ₩25,609 | ₩25,261 | ₩25,408 | +0.37% | 117.6만 |
|---|
| 2025.12.04 | ₩25,114 | ₩25,381 | ₩25,073 | ₩25,355 | +0.96% | 121.7만 |
|---|
| 2025.12.03 | ₩24,658 | ₩25,140 | ₩24,658 | ₩25,114 | +1.85% | 144.3만 |
|---|
| 2025.12.02 | ₩24,230 | ₩24,618 | ₩24,150 | ₩24,592 | +1.49% | 177.3만 |
|---|
| 2025.12.01 | ₩23,909 | ₩24,297 | ₩23,909 | ₩24,203 | +1.23% | 132.7만 |
|---|
| 2025.11.28 | ₩23,949 | ₩24,136 | ₩23,949 | ₩24,096 | +0.61% | 59만 |
|---|
| 2025.11.26 | ₩23,668 | ₩23,989 | ₩23,668 | ₩23,936 | +1.13% | 98만 |
|---|
| 2025.11.25 | ₩23,494 | ₩23,695 | ₩23,427 | ₩23,668 | +0.74% | 94.1만 |
|---|
| 2025.11.24 | ₩23,360 | ₩23,561 | ₩23,253 | ₩23,467 | +0.46% | 105.7만 |
|---|
| 2025.11.21 | ₩23,213 | ₩23,507 | ₩23,079 | ₩23,400 | +0.81% | 122.9만 |
|---|
| 2025.11.20 | ₩23,534 | ₩23,654 | ₩23,132 | ₩23,159 | -1.59% | 149.6만 |
|---|
| 2025.11.19 | ₩23,253 | ₩23,641 | ₩23,253 | ₩23,320 | +0.29% | 209.8만 |
|---|
| 2025.11.18 | ₩22,798 | ₩23,253 | ₩22,717 | ₩23,159 | +1.59% | 156.3만 |
|---|
| 2025.11.17 | ₩23,454 | ₩23,507 | ₩22,918 | ₩22,932 | -2.23% | 141.2만 |
|---|
| 2025.11.14 | ₩23,507 | ₩23,654 | ₩23,320 | ₩23,521 | +0.06% | 129.1만 |
|---|
| 2025.11.13 | ₩23,588 | ₩23,735 | ₩23,480 | ₩23,641 | +0.23% | 140.3만 |
|---|
| 2025.11.12 | ₩23,454 | ₩23,802 | ₩23,427 | ₩23,695 | +1.03% | 109만 |
|---|
| 2025.11.11 | ₩24,083 | ₩24,203 | ₩23,909 | ₩24,096 | +0.06% | 176.4만 |
|---|
| 2025.11.10 | ₩24,190 | ₩24,203 | ₩23,762 | ₩23,895 | -1.22% | 162.6만 |
|---|
| 2025.11.07 | ₩23,775 | ₩24,096 | ₩23,641 | ₩24,096 | +1.35% | 122.9만 |
|---|
| 2025.11.06 | ₩24,203 | ₩24,230 | ₩23,735 | ₩23,802 | -1.66% | 134.1만 |
|---|
| 2025.11.05 | ₩24,096 | ₩24,243 | ₩23,788 | ₩24,203 | +0.44% | 122.4만 |
|---|
| 2025.11.04 | ₩23,922 | ₩24,177 | ₩23,895 | ₩24,056 | +0.56% | 129.5만 |
|---|
| 2025.11.03 | ₩23,802 | ₩23,949 | ₩23,668 | ₩23,842 | +0.17% | 109만 |
|---|
| 2025.10.31 | ₩23,427 | ₩24,163 | ₩23,293 | ₩23,989 | +2.40% | 167.5만 |
|---|
| 2025.10.30 | ₩23,588 | ₩23,762 | ₩23,454 | ₩23,547 | -0.17% | 126.1만 |
|---|
| 2025.10.29 | ₩24,056 | ₩24,163 | ₩23,681 | ₩23,762 | -1.22% | 117.9만 |
|---|
| 2025.10.28 | ₩24,096 | ₩24,257 | ₩24,083 | ₩24,163 | +0.28% | 108.2만 |
|---|
| 2025.10.27 | ₩23,721 | ₩24,056 | ₩23,641 | ₩24,056 | +1.41% | 119만 |
|---|
| 2025.10.24 | ₩23,829 | ₩23,855 | ₩23,534 | ₩23,588 | -1.01% | 80.5만 |
|---|
| 2025.10.23 | ₩23,628 | ₩23,762 | ₩23,588 | ₩23,614 | -0.06% | 84.9만 |
|---|
| 2025.10.22 | ₩23,708 | ₩23,802 | ₩23,400 | ₩23,494 | -0.90% | 105.3만 |
|---|
| 2025.10.21 | ₩23,414 | ₩23,829 | ₩23,414 | ₩23,735 | +1.37% | 121.2만 |
|---|
| 2025.10.20 | ₩23,293 | ₩23,427 | ₩23,173 | ₩23,414 | +0.52% | 89.5만 |
|---|
| 2025.10.17 | ₩22,972 | ₩23,199 | ₩22,932 | ₩23,119 | +0.64% | 119.5만 |
|---|
| 2025.10.16 | ₩23,360 | ₩23,387 | ₩22,905 | ₩22,972 | -1.66% | 99.5만 |
|---|
| 2025.10.15 | ₩23,521 | ₩23,561 | ₩23,173 | ₩23,280 | -1.02% | 115.2만 |
|---|
| 2025.10.14 | ₩22,691 | ₩23,360 | ₩22,691 | ₩23,320 | +2.77% | 137.7만 |
|---|
| 2025.10.13 | ₩22,530 | ₩22,945 | ₩22,423 | ₩22,932 | +1.78% | 158.6만 |
|---|
| 2025.10.10 | ₩22,905 | ₩23,012 | ₩22,262 | ₩22,356 | -2.40% | 317.7만 |
|---|