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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩22,477 | ₩22,812 | ₩21,833 | ₩22,142 | -1.49% | 535만 |
| 2026.09.28–2026.10.02 | ₩22,611 | ₩23,027 | ₩22,276 | ₩22,450 | -0.71% | 653.3만 |
| 2026.09.21–2026.09.25 | ₩23,456 | ₩23,536 | ₩22,423 | ₩22,758 | -2.97% | 534.9만 |
| 2026.09.14–2026.09.18 | ₩23,402 | ₩24,006 | ₩23,147 | ₩23,241 | -0.69% | 687.7만 |
| 2026.09.08–2026.09.11 | ₩23,697 | ₩23,872 | ₩23,268 | ₩23,349 | -1.47% | 583.4만 |
| 2026.08.31–2026.09.04 | ₩23,389 | ₩24,046 | ₩23,375 | ₩23,644 | +1.09% | 589.5만 |
| 2026.08.24–2026.08.28 | ₩23,013 | ₩23,791 | ₩22,960 | ₩23,442 | +1.86% | 965.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,450 |
| ₩23,027 |
| ₩22,142 |
| ₩22,973 |
| +2.33% |
| 847.9만 |
| 2026.08.10–2026.08.14 | ₩23,147 | ₩23,241 | ₩22,168 | ₩22,396 | -3.24% | 900.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩22,262 | ₩23,268 | ₩22,155 | ₩23,134 | +3.92% | 862.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩21,189 | ₩22,249 | ₩21,015 | ₩22,021 | +3.92% | 848.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩21,793 | ₩21,981 | ₩20,921 | ₩21,096 | -3.20% | 671.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩21,659 | ₩22,061 | ₩21,323 | ₩21,686 | +0.12% | 693.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩21,525 | ₩21,887 | ₩20,908 | ₩21,471 | -0.25% | 785.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩20,921 | ₩21,672 | ₩20,894 | ₩21,404 | +2.31% | 475.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩20,707 | ₩20,988 | ₩20,210 | ₩20,894 | +0.91% | 661만 |
|---|
| 2026.06.15–2026.06.18 | ₩20,935 | ₩21,136 | ₩20,613 | ₩20,774 | -0.77% | 545.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩20,479 | ₩21,028 | ₩20,210 | ₩20,787 | +1.51% | 573.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩20,774 | ₩21,122 | ₩20,210 | ₩20,492 | -1.36% | 798.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,613 | ₩21,189 | ₩20,572 | ₩20,720 | +0.52% | 670.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩20,747 | ₩21,243 | ₩20,385 | ₩20,572 | -0.84% | 981.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩21,619 | ₩21,753 | ₩20,599 | ₩20,827 | -3.66% | 995.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩21,860 | ₩22,866 | ₩21,619 | ₩21,659 | -0.92% | 1102.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩20,787 | ₩21,900 | ₩20,653 | ₩21,860 | +5.16% | 752.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩21,256 | ₩21,565 | ₩20,438 | ₩20,800 | -2.15% | 881.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩19,915 | ₩21,538 | ₩19,848 | ₩21,404 | +7.47% | 1114.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩20,090 | ₩20,760 | ₩19,661 | ₩20,049 | -0.20% | 800.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩18,655 | ₩19,996 | ₩18,641 | ₩19,982 | +7.12% | 969.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩19,191 | ₩19,634 | ₩18,373 | ₩18,628 | -2.94% | 1061.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩18,936 | ₩19,701 | ₩18,749 | ₩19,003 | +0.35% | 1055.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,674 | ₩19,848 | ₩18,561 | ₩18,829 | -4.29% | 1396.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩18,735 | ₩20,613 | ₩18,467 | ₩19,929 | +6.37% | 2087.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩20,626 | ₩20,868 | ₩18,910 | ₩19,057 | -7.61% | 2763.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩21,096 | ₩21,592 | ₩20,465 | ₩20,693 | -1.91% | 1717.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩22,249 | ₩22,879 | ₩20,653 | ₩20,894 | -6.09% | 1874.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩24,649 | ₩24,676 | ₩21,753 | ₩22,061 | -10.50% | 1827.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,958 | ₩25,213 | ₩24,596 | ₩24,851 | -0.43% | 548.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,985 | ₩25,400 | ₩24,851 | ₩24,971 | -0.05% | 406.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,837 | ₩25,481 | ₩24,716 | ₩25,360 | +2.11% | 437.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩25,320 | ₩25,521 | ₩24,421 | ₩24,931 | -1.54% | 578.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩25,105 | ₩25,454 | ₩25,052 | ₩25,293 | +0.75% | 415.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩24,851 | ₩25,105 | ₩24,556 | ₩25,065 | +0.86% | 312.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,441 | ₩25,441 | ₩24,730 | ₩24,824 | -2.42% | 581.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩25,467 | ₩25,615 | ₩25,132 | ₩25,253 | -0.84% | 603만 |
|---|
| 2025.12.01–2025.12.05 | ₩23,952 | ₩25,655 | ₩23,952 | ₩25,454 | +6.27% | 693.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩23,402 | ₩24,180 | ₩23,295 | ₩24,140 | +3.15% | 356.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩23,496 | ₩23,697 | ₩22,758 | ₩23,442 | -0.23% | 779.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩24,234 | ₩24,247 | ₩23,362 | ₩23,563 | -2.77% | 717.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩23,845 | ₩24,287 | ₩23,684 | ₩24,140 | +1.24% | 617.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,764 | ₩24,301 | ₩23,335 | ₩24,033 | +1.13% | 638.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩23,335 | ₩23,898 | ₩23,214 | ₩23,630 | +1.26% | 481.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩22,571 | ₩23,603 | ₩22,463 | ₩23,161 | +2.61% | 630.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩22,946 | ₩23,054 | ₩22,302 | ₩22,396 | -2.40% | 317.7만 |
|---|