시장 데이터를 불러오는 중
전체 종목
헤맙 테라퓨틱스 홀딩스 과거 주가
Hemab Therapeutics Holdings, Inc. - Common Stock · COAG · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hemab Therapeutics Holdings, Inc. - Common Stock · COAG · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,099 | ₩45,497 | ₩40,200 | ₩42,399 | +3.16% | 61.9만 |
| 2026.10.08 | ₩38,350 | ₩41,984 | ₩36,727 | ₩41,420 | +8.01% | 61.6만 |
| 2026.10.07 | ₩37,880 | ₩38,859 | ₩36,714 | ₩38,484 | +1.59% | 37.7만 |
| 2026.10.06 | ₩41,313 | ₩41,420 | ₩37,559 | ₩38,041 | -7.92% | 43.7만 |
| 2026.10.05 | ₩41,715 | ₩41,715 | ₩39,905 | ₩41,018 | -1.67% | 29.5만 |
| 2026.10.02 | ₩42,225 | ₩42,225 | ₩40,307 | ₩41,715 | -1.21% | 35.4만 |
| 2026.10.01 | ₩41,327 | ₩42,037 | ₩39,731 | ₩41,648 | +0.78% | 43.8만 |
| 2026.09.30 | ₩44,142 | ₩44,612 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,353 |
| -6.32% |
| 86.5만 |
| 2026.09.29 | ₩44,236 | ₩45,524 | ₩42,641 | ₩43,713 | -1.18% | 45.2만 |
|---|
| 2026.09.28 | ₩46,114 | ₩46,140 | ₩43,713 | ₩44,411 | -3.69% | 34.9만 |
|---|
| 2026.09.25 | ₩47,870 | ₩48,406 | ₩46,583 | ₩46,583 | -2.69% | 26.7만 |
|---|
| 2026.09.24 | ₩49,466 | ₩50,471 | ₩45,604 | ₩47,897 | -3.17% | 40.1만 |
|---|
| 2026.09.23 | ₩51,464 | ₩52,268 | ₩46,918 | ₩49,251 | -4.30% | 41.7만 |
|---|
| 2026.09.22 | ₩51,665 | ₩53,375 | ₩50,176 | ₩51,289 | -0.73% | 55만 |
|---|
| 2026.09.21 | ₩55,245 | ₩57,940 | ₩50,337 | ₩50,914 | -7.84% | 55.7만 |
|---|
| 2026.09.18 | ₩55,875 | ₩56,733 | ₩54,776 | ₩55,232 | -1.15% | 415만 |
|---|
| 2026.09.17 | — | — | — | ₩55,272 | — | — |
|---|
| 2026.09.16 | ₩53,596 | ₩58,973 | ₩53,596 | ₩54,937 | +2.50% | 30.8만 |
|---|
| 2026.09.15 | ₩53,837 | ₩54,508 | ₩52,684 | ₩53,783 | -0.10% | 25.7만 |
|---|
| 2026.09.14 | — | — | — | ₩54,266 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩52,831 | — | — |
|---|
| 2026.09.10 | ₩59,429 | ₩59,697 | ₩52,966 | ₩53,475 | -10.02% | 43.4만 |
|---|
| 2026.09.09 | ₩60,032 | ₩61,950 | ₩57,726 | ₩59,670 | -0.60% | 42.9만 |
|---|
| 2026.09.08 | — | — | — | ₩59,764 | — | — |
|---|
| 2026.09.04 | — | — | — | ₩59,549 | — | — |
|---|
| 2026.09.03 | — | — | — | ₩59,496 | — | — |
|---|
| 2026.09.02 | ₩59,683 | ₩62,794 | ₩57,270 | ₩59,938 | +0.43% | 19.6만 |
|---|
| 2026.09.01 | ₩61,427 | ₩63,022 | ₩58,115 | ₩59,026 | -3.91% | 31.9만 |
|---|
| 2026.08.31 | ₩62,023 | ₩62,023 | ₩57,766 | ₩61,319 | -1.14% | 20만 |
|---|
| 2026.08.28 | — | — | — | ₩60,126 | — | — |
|---|
| 2026.08.27 | ₩65,905 | ₩67,642 | ₩65,181 | ₩66,361 | +0.69% | 12만 |
|---|
| 2026.08.26 | ₩66,737 | ₩69,727 | ₩64,323 | ₩65,959 | -1.17% | 33.4만 |
|---|
| 2026.08.25 | ₩62,580 | ₩67,528 | ₩62,459 | ₩66,576 | +6.39% | 52.7만 |
|---|
| 2026.08.24 | ₩65,838 | ₩67,246 | ₩62,298 | ₩62,580 | -4.95% | 33.7만 |
|---|
| 2026.08.21 | ₩65,503 | ₩71,068 | ₩63,009 | ₩65,919 | +0.63% | 39.2만 |
|---|
| 2026.08.20 | ₩68,064 | ₩69,311 | ₩62,446 | ₩64,631 | -5.04% | 42.7만 |
|---|
| 2026.08.19 | ₩71,631 | ₩72,476 | ₩68,185 | ₩69,271 | -3.29% | 28만 |
|---|
| 2026.08.18 | ₩71,068 | ₩74,246 | ₩70,129 | ₩70,317 | -1.06% | 18.3만 |
|---|
| 2026.08.17 | ₩73,455 | ₩73,991 | ₩69,418 | ₩71,859 | -2.17% | 20.9만 |
|---|
| 2026.08.14 | ₩72,087 | ₩74,313 | ₩67,836 | ₩73,669 | +2.19% | 10.1만 |
|---|
| 2026.08.13 | ₩73,401 | ₩73,991 | ₩69,727 | ₩72,342 | -1.44% | 17.1만 |
|---|
| 2026.08.12 | ₩69,888 | ₩73,294 | ₩68,185 | ₩71,711 | +2.61% | 27.8만 |
|---|
| 2026.08.11 | ₩66,871 | ₩70,089 | ₩66,535 | ₩69,378 | +3.75% | 25.2만 |
|---|
| 2026.08.10 | ₩66,589 | ₩69,472 | ₩65,382 | ₩66,871 | +0.42% | 29.9만 |
|---|
| 2026.08.07 | ₩70,411 | ₩71,510 | ₩65,195 | ₩66,589 | -5.43% | 41.6만 |
|---|
| 2026.08.06 | ₩67,313 | ₩71,886 | ₩66,777 | ₩69,941 | +3.90% | 27.9만 |
|---|
| 2026.08.05 | ₩62,714 | ₩67,260 | ₩62,070 | ₩67,166 | +7.10% | 35.3만 |
|---|
| 2026.08.04 | ₩60,649 | ₩66,348 | ₩60,649 | ₩62,379 | +2.85% | 48.5만 |
|---|
| 2026.08.03 | ₩63,988 | ₩63,988 | ₩59,871 | ₩60,341 | -5.70% | 70만 |
|---|
| 2026.07.31 | ₩63,518 | ₩65,195 | ₩60,930 | ₩63,760 | +0.38% | 44.7만 |
|---|
| 2026.07.30 | ₩58,664 | ₩66,549 | ₩56,640 | ₩63,653 | +8.50% | 82.1만 |
|---|
| 2026.07.29 | ₩65,409 | ₩65,503 | ₩58,986 | ₩60,005 | -8.26% | 51.8만 |
|---|
| 2026.07.28 | ₩68,185 | ₩68,185 | ₩60,488 | ₩63,371 | -7.06% | 43.1만 |
|---|
| 2026.07.27 | ₩64,068 | ₩68,051 | ₩61,413 | ₩67,568 | +5.46% | 38.6만 |
|---|
| 2026.07.24 | ₩61,386 | ₩65,852 | ₩57,726 | ₩63,438 | +3.34% | 78만 |
|---|
| 2026.07.23 | ₩65,892 | ₩66,911 | ₩61,199 | ₩61,453 | -6.74% | 53.6만 |
|---|
| 2026.07.22 | ₩64,055 | ₩66,294 | ₩63,371 | ₩66,013 | +3.06% | 24.1만 |
|---|
| 2026.07.21 | ₩65,959 | ₩68,077 | ₩63,639 | ₩64,739 | -1.85% | 37.6만 |
|---|
| 2026.07.20 | ₩67,420 | ₩69,928 | ₩63,103 | ₩66,227 | -1.77% | 56.9만 |
|---|
| 2026.07.17 | ₩58,436 | ₩67,192 | ₩58,007 | ₩66,093 | +13.10% | 32만 |
|---|
| 2026.07.16 | ₩58,074 | ₩60,703 | ₩57,404 | ₩59,710 | +2.82% | 39.4만 |
|---|
| 2026.07.15 | ₩56,626 | ₩59,201 | ₩53,167 | ₩58,088 | +2.58% | 30.7만 |
|---|
| 2026.07.14 | ₩52,067 | ₩58,892 | ₩51,437 | ₩58,074 | +11.54% | 32.4만 |
|---|
| 2026.07.13 | ₩51,477 | ₩56,358 | ₩50,941 | ₩52,979 | +2.92% | 37만 |
|---|
| 2026.07.10 | ₩49,895 | ₩51,437 | ₩46,905 | ₩50,994 | +2.20% | 21만 |
|---|
| 2026.07.09 | ₩45,591 | ₩51,558 | ₩45,014 | ₩49,881 | +9.41% | 31.3만 |
|---|
| 2026.07.08 | ₩42,091 | ₩47,589 | ₩41,219 | ₩45,443 | +7.96% | 34.7만 |
|---|
| 2026.07.07 | ₩40,120 | ₩43,164 | ₩39,610 | ₩42,225 | +5.25% | 16.2만 |
|---|
| 2026.07.06 | ₩41,984 | ₩42,962 | ₩39,704 | ₩40,187 | -4.28% | 61.8만 |
|---|
| 2026.07.02 | ₩43,593 | ₩44,531 | ₩40,656 | ₩41,568 | -4.64% | 25.2만 |
|---|
| 2026.07.01 | ₩48,500 | ₩49,734 | ₩43,459 | ₩43,579 | -10.15% | 22.9만 |
|---|
| 2026.06.30 | ₩49,117 | ₩51,249 | ₩47,079 | ₩49,251 | +0.27% | 32.2만 |
|---|
| 2026.06.29 | ₩43,499 | ₩52,121 | ₩42,131 | ₩49,251 | +13.22% | 36.2만 |
|---|
| 2026.06.26 | ₩36,955 | ₩44,491 | ₩36,955 | ₩43,405 | +17.45% | 32.9만 |
|---|
| 2026.06.25 | ₩38,752 | ₩39,905 | ₩36,835 | ₩37,170 | -4.08% | 12.6만 |
|---|
| 2026.06.24 | ₩39,087 | ₩41,434 | ₩37,130 | ₩38,564 | -1.34% | 13.5만 |
|---|
| 2026.06.23 | ₩41,782 | ₩42,225 | ₩37,317 | ₩39,087 | -6.45% | 34.8만 |
|---|
| 2026.06.22 | ₩39,221 | ₩42,882 | ₩39,221 | ₩42,560 | +8.51% | 35.6만 |
|---|
| 2026.06.18 | ₩35,950 | ₩39,516 | ₩35,950 | ₩39,208 | +9.06% | 154.8만 |
|---|
| 2026.06.17 | ₩35,145 | ₩37,478 | ₩34,086 | ₩35,467 | +0.92% | 37.3만 |
|---|
| 2026.06.16 | ₩33,375 | ₩34,810 | ₩31,927 | ₩34,206 | +2.49% | 37.5만 |
|---|
| 2026.06.15 | ₩33,670 | ₩35,534 | ₩32,919 | ₩33,630 | -0.12% | 20만 |
|---|
| 2026.06.12 | ₩36,003 | ₩36,204 | ₩33,254 | ₩33,496 | -6.96% | 16.9만 |
|---|
| 2026.06.11 | ₩34,260 | ₩37,478 | ₩34,072 | ₩36,124 | +5.44% | 19.1만 |
|---|
| 2026.06.10 | ₩36,231 | ₩37,223 | ₩32,852 | ₩34,260 | -5.44% | 23.1만 |
|---|
| 2026.06.09 | ₩34,448 | ₩37,022 | ₩34,126 | ₩36,204 | +5.10% | 18.3만 |
|---|
| 2026.06.08 | ₩35,386 | ₩36,540 | ₩33,000 | ₩34,260 | -3.18% | 20.2만 |
|---|
| 2026.06.05 | ₩34,354 | ₩35,400 | ₩32,852 | ₩33,925 | -1.25% | 18.4만 |
|---|
| 2026.06.04 | ₩35,775 | ₩36,285 | ₩33,764 | ₩34,072 | -4.76% | 10.6만 |
|---|
| 2026.06.03 | ₩36,057 | ₩37,880 | ₩34,729 | ₩35,091 | -2.68% | 21.1만 |
|---|
| 2026.06.02 | ₩35,587 | ₩37,009 | ₩34,957 | ₩36,835 | +3.50% | 19.5만 |
|---|
| 2026.06.01 | ₩37,612 | ₩38,175 | ₩35,413 | ₩36,379 | -3.28% | 12.9만 |
|---|
| 2026.05.29 | ₩37,143 | ₩39,476 | ₩36,593 | ₩38,216 | +2.89% | 12.4만 |
|---|
| 2026.05.28 | ₩39,235 | ₩40,080 | ₩37,009 | ₩37,545 | -4.31% | 13.3만 |
|---|
| 2026.05.27 | ₩37,545 | ₩40,227 | ₩37,089 | ₩38,350 | +2.14% | 14.8만 |
|---|
| 2026.05.26 | ₩35,869 | ₩37,545 | ₩35,869 | ₩37,331 | +4.07% | 27.1만 |
|---|
| 2026.05.22 | ₩35,266 | ₩36,258 | ₩33,804 | ₩34,716 | -1.56% | 13.5만 |
|---|
| 2026.05.21 | ₩34,957 | ₩37,290 | ₩34,059 | ₩35,266 | +0.88% | 19.3만 |
|---|
| 2026.05.20 | ₩32,463 | ₩35,534 | ₩32,463 | ₩35,494 | +9.33% | 16.2만 |
|---|
| 2026.05.19 | ₩36,405 | ₩36,781 | ₩32,986 | ₩34,112 | -6.30% | 13.3만 |
|---|
| 2026.05.18 | ₩37,036 | ₩37,465 | ₩34,086 | ₩36,405 | -1.70% | 15.1만 |
|---|
| 2026.05.15 | ₩38,028 | ₩39,181 | ₩36,352 | ₩37,639 | -1.02% | 11.8만 |
|---|
| 2026.05.14 | ₩38,122 | ₩39,302 | ₩36,607 | ₩38,041 | -0.21% | 15.8만 |
|---|
| 2026.05.13 | ₩34,863 | ₩38,417 | ₩34,059 | ₩38,296 | +9.85% | 21만 |
|---|
| 2026.05.12 | ₩33,026 | ₩35,373 | ₩32,892 | ₩34,729 | +5.16% | 14.3만 |
|---|
| 2026.05.11 | ₩33,657 | ₩33,938 | ₩30,841 | ₩33,523 | -0.40% | 23.9만 |
|---|
| 2026.05.08 | ₩34,515 | ₩35,655 | ₩32,919 | ₩33,683 | -2.41% | 20.7만 |
|---|
| 2026.05.07 | ₩33,469 | ₩34,863 | ₩31,860 | ₩34,515 | +3.13% | 20.2만 |
|---|
| 2026.05.06 | ₩33,858 | ₩34,837 | ₩31,484 | ₩33,536 | -0.95% | 57만 |
|---|
| 2026.05.05 | ₩31,927 | ₩34,193 | ₩31,927 | ₩33,523 | +5.00% | 46.1만 |
|---|
| 2026.05.04 | ₩41,394 | ₩42,909 | ₩33,442 | ₩33,978 | -17.91% | 57.9만 |
|---|
| 2026.05.01 | ₩36,204 | ₩49,090 | ₩36,204 | ₩45,591 | +25.93% | 411.4만 |
|---|