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 | ₩40,998 | ₩45,385 | ₩40,102 | ₩42,296 | +3.16% | 61.9만 |
| 2026.10.08 | ₩38,256 | ₩41,881 | ₩36,637 | ₩41,319 | +8.01% | 61.6만 |
| 2026.10.07 | ₩37,788 | ₩38,764 | ₩36,624 | ₩38,390 | +1.59% | 37.7만 |
| 2026.10.06 | ₩41,212 | ₩41,319 | ₩37,467 | ₩37,948 | -7.92% | 43.7만 |
| 2026.10.05 | ₩41,613 | ₩41,613 | ₩39,808 | ₩40,918 | -1.67% | 29.5만 |
| 2026.10.02 | ₩42,122 | ₩42,122 | ₩40,209 | ₩41,613 | -1.21% | 35.4만 |
| 2026.10.01 | ₩41,225 | ₩41,934 | ₩39,634 | ₩41,546 | +0.78% | 43.8만 |
| 2026.09.30 | ₩44,034 | ₩44,503 | ₩41,199 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,252 |
| -6.32% |
| 86.5만 |
| 2026.09.29 | ₩44,128 | ₩45,412 | ₩42,536 | ₩43,606 | -1.18% | 45.2만 |
|---|
| 2026.09.28 | ₩46,001 | ₩46,028 | ₩43,606 | ₩44,302 | -3.69% | 34.9만 |
|---|
| 2026.09.25 | ₩47,753 | ₩48,288 | ₩46,469 | ₩46,469 | -2.69% | 26.7만 |
|---|
| 2026.09.24 | ₩49,345 | ₩50,348 | ₩45,492 | ₩47,780 | -3.17% | 40.1만 |
|---|
| 2026.09.23 | ₩51,338 | ₩52,140 | ₩46,803 | ₩49,131 | -4.30% | 41.7만 |
|---|
| 2026.09.22 | ₩51,538 | ₩53,251 | ₩50,054 | ₩51,164 | -0.73% | 55만 |
|---|
| 2026.09.21 | ₩55,110 | ₩57,799 | ₩50,214 | ₩50,789 | -7.84% | 55.7만 |
|---|
| 2026.09.18 | ₩55,739 | ₩56,595 | ₩54,642 | ₩55,097 | -1.15% | 415만 |
|---|
| 2026.09.17 | ₩55,150 | ₩58,146 | ₩54,067 | ₩55,137 | -0.02% | 42.9만 |
|---|
| 2026.09.16 | ₩54,093 | ₩58,829 | ₩53,465 | ₩54,802 | +1.31% | 59.7만 |
|---|
| 2026.09.15 | ₩53,705 | ₩54,374 | ₩52,555 | ₩53,652 | -0.10% | 25.7만 |
|---|
| 2026.09.14 | ₩52,702 | ₩54,682 | ₩51,886 | ₩54,133 | +2.72% | 46만 |
|---|
| 2026.09.11 | ₩53,853 | ₩56,822 | ₩52,140 | ₩52,702 | -2.14% | 40.8만 |
|---|
| 2026.09.10 | ₩59,283 | ₩59,551 | ₩52,836 | ₩53,344 | -10.02% | 43.4만 |
|---|
| 2026.09.09 | ₩59,885 | ₩61,798 | ₩57,585 | ₩59,524 | -0.60% | 42.9만 |
|---|
| 2026.09.08 | ₩58,895 | ₩60,848 | ₩57,651 | ₩59,618 | +1.23% | 35.8만 |
|---|
| 2026.09.04 | ₩58,053 | ₩60,848 | ₩57,906 | ₩59,404 | +2.33% | 30.2만 |
|---|
| 2026.09.03 | ₩59,685 | ₩60,567 | ₩57,544 | ₩59,350 | -0.56% | 25.7만 |
|---|
| 2026.09.02 | ₩59,537 | ₩62,641 | ₩57,130 | ₩59,792 | +0.43% | 32.5만 |
|---|
| 2026.09.01 | ₩61,276 | ₩62,868 | ₩57,972 | ₩58,882 | -3.91% | 31.9만 |
|---|
| 2026.08.31 | ₩59,738 | ₩62,106 | ₩57,625 | ₩61,169 | +2.40% | 59.2만 |
|---|
| 2026.08.28 | ₩65,329 | ₩66,038 | ₩59,711 | ₩59,979 | -8.19% | 26만 |
|---|
| 2026.08.27 | ₩65,744 | ₩68,366 | ₩65,022 | ₩66,199 | +0.69% | 35.5만 |
|---|
| 2026.08.26 | ₩66,573 | ₩69,556 | ₩64,166 | ₩65,798 | -1.17% | 33.4만 |
|---|
| 2026.08.25 | ₩62,427 | ₩67,363 | ₩62,306 | ₩66,413 | +6.39% | 52.7만 |
|---|
| 2026.08.24 | ₩65,677 | ₩67,082 | ₩62,146 | ₩62,427 | -4.95% | 33.7만 |
|---|
| 2026.08.21 | ₩65,343 | ₩70,894 | ₩62,855 | ₩65,757 | +0.63% | 39.2만 |
|---|
| 2026.08.20 | ₩67,898 | ₩69,142 | ₩62,293 | ₩64,473 | -5.04% | 42.7만 |
|---|
| 2026.08.19 | ₩71,456 | ₩72,298 | ₩68,018 | ₩69,101 | -3.29% | 28만 |
|---|
| 2026.08.18 | ₩70,894 | ₩74,064 | ₩69,958 | ₩70,145 | -1.06% | 18.3만 |
|---|
| 2026.08.17 | ₩73,275 | ₩73,810 | ₩69,249 | ₩71,683 | -2.17% | 20.9만 |
|---|
| 2026.08.14 | ₩71,910 | ₩74,131 | ₩67,670 | ₩73,489 | +2.19% | 10.1만 |
|---|
| 2026.08.13 | ₩73,221 | ₩73,810 | ₩69,556 | ₩72,165 | -1.44% | 17.1만 |
|---|
| 2026.08.12 | ₩69,717 | ₩73,114 | ₩68,018 | ₩71,536 | +2.61% | 27.8만 |
|---|
| 2026.08.11 | ₩66,707 | ₩69,917 | ₩66,373 | ₩69,208 | +3.75% | 25.2만 |
|---|
| 2026.08.10 | ₩66,426 | ₩69,302 | ₩65,222 | ₩66,707 | +0.42% | 29.9만 |
|---|
| 2026.08.07 | ₩70,238 | ₩71,335 | ₩65,035 | ₩66,426 | -5.43% | 41.6만 |
|---|
| 2026.08.06 | ₩67,149 | ₩71,710 | ₩66,613 | ₩69,770 | +3.90% | 27.9만 |
|---|
| 2026.08.05 | ₩62,560 | ₩67,095 | ₩61,918 | ₩67,001 | +7.10% | 35.3만 |
|---|
| 2026.08.04 | ₩60,501 | ₩66,185 | ₩60,501 | ₩62,226 | +2.85% | 48.5만 |
|---|
| 2026.08.03 | ₩63,831 | ₩63,831 | ₩59,725 | ₩60,193 | -5.70% | 70만 |
|---|
| 2026.07.31 | ₩63,363 | ₩65,035 | ₩60,781 | ₩63,604 | +0.38% | 44.7만 |
|---|
| 2026.07.30 | ₩58,521 | ₩66,386 | ₩56,501 | ₩63,497 | +8.50% | 82.1만 |
|---|
| 2026.07.29 | ₩65,249 | ₩65,343 | ₩58,842 | ₩59,858 | -8.26% | 51.8만 |
|---|
| 2026.07.28 | ₩68,018 | ₩68,018 | ₩60,340 | ₩63,216 | -7.06% | 43.1만 |
|---|
| 2026.07.27 | ₩63,911 | ₩67,884 | ₩61,263 | ₩67,403 | +5.46% | 38.6만 |
|---|
| 2026.07.24 | ₩61,236 | ₩65,691 | ₩57,585 | ₩63,283 | +3.34% | 78만 |
|---|
| 2026.07.23 | ₩65,731 | ₩66,747 | ₩61,049 | ₩61,303 | -6.74% | 53.6만 |
|---|
| 2026.07.22 | ₩63,898 | ₩66,132 | ₩63,216 | ₩65,851 | +3.06% | 24.1만 |
|---|
| 2026.07.21 | ₩65,798 | ₩67,911 | ₩63,483 | ₩64,580 | -1.85% | 37.6만 |
|---|
| 2026.07.20 | ₩67,256 | ₩69,757 | ₩62,948 | ₩66,065 | -1.77% | 56.9만 |
|---|
| 2026.07.17 | ₩58,293 | ₩67,028 | ₩57,865 | ₩65,931 | +13.10% | 32만 |
|---|
| 2026.07.16 | ₩57,932 | ₩60,554 | ₩57,264 | ₩59,564 | +2.82% | 39.4만 |
|---|
| 2026.07.15 | ₩56,488 | ₩59,056 | ₩53,037 | ₩57,946 | +2.58% | 30.7만 |
|---|
| 2026.07.14 | ₩51,940 | ₩58,748 | ₩51,311 | ₩57,932 | +11.54% | 32.4만 |
|---|
| 2026.07.13 | ₩51,351 | ₩56,220 | ₩50,816 | ₩52,849 | +2.92% | 37만 |
|---|
| 2026.07.10 | ₩49,773 | ₩51,311 | ₩46,790 | ₩50,870 | +2.20% | 21만 |
|---|
| 2026.07.09 | ₩45,479 | ₩51,431 | ₩44,904 | ₩49,759 | +9.41% | 31.3만 |
|---|
| 2026.07.08 | ₩41,988 | ₩47,472 | ₩41,118 | ₩45,332 | +7.96% | 34.7만 |
|---|
| 2026.07.07 | ₩40,022 | ₩43,058 | ₩39,513 | ₩42,122 | +5.25% | 16.2만 |
|---|
| 2026.07.06 | ₩41,881 | ₩42,857 | ₩39,607 | ₩40,088 | -4.28% | 61.8만 |
|---|
| 2026.07.02 | ₩43,486 | ₩44,422 | ₩40,557 | ₩41,466 | -4.64% | 25.2만 |
|---|
| 2026.07.01 | ₩48,382 | ₩49,612 | ₩43,352 | ₩43,473 | -10.15% | 22.9만 |
|---|
| 2026.06.30 | ₩48,997 | ₩51,124 | ₩46,964 | ₩49,131 | +0.27% | 32.2만 |
|---|
| 2026.06.29 | ₩43,392 | ₩51,993 | ₩42,028 | ₩49,131 | +13.22% | 36.2만 |
|---|
| 2026.06.26 | ₩36,865 | ₩44,382 | ₩36,865 | ₩43,299 | +17.45% | 32.9만 |
|---|
| 2026.06.25 | ₩38,657 | ₩39,808 | ₩36,744 | ₩37,079 | -4.08% | 12.6만 |
|---|
| 2026.06.24 | ₩38,992 | ₩41,332 | ₩37,039 | ₩38,470 | -1.34% | 13.5만 |
|---|
| 2026.06.23 | ₩41,680 | ₩42,122 | ₩37,226 | ₩38,992 | -6.45% | 34.8만 |
|---|
| 2026.06.22 | ₩39,125 | ₩42,777 | ₩39,125 | ₩42,456 | +8.51% | 35.6만 |
|---|
| 2026.06.18 | ₩35,862 | ₩39,420 | ₩35,862 | ₩39,112 | +9.06% | 154.8만 |
|---|
| 2026.06.17 | ₩35,059 | ₩37,386 | ₩34,002 | ₩35,380 | +0.92% | 37.3만 |
|---|
| 2026.06.16 | ₩33,293 | ₩34,725 | ₩31,849 | ₩34,123 | +2.49% | 37.5만 |
|---|
| 2026.06.15 | ₩33,588 | ₩35,447 | ₩32,839 | ₩33,548 | -0.12% | 20만 |
|---|
| 2026.06.12 | ₩35,915 | ₩36,116 | ₩33,173 | ₩33,414 | -6.96% | 16.9만 |
|---|
| 2026.06.11 | ₩34,176 | ₩37,386 | ₩33,989 | ₩36,035 | +5.44% | 19.1만 |
|---|
| 2026.06.10 | ₩36,142 | ₩37,132 | ₩32,772 | ₩34,176 | -5.44% | 23.1만 |
|---|
| 2026.06.09 | ₩34,363 | ₩36,932 | ₩34,042 | ₩36,116 | +5.10% | 18.3만 |
|---|
| 2026.06.08 | ₩35,300 | ₩36,450 | ₩32,919 | ₩34,176 | -3.18% | 20.2만 |
|---|
| 2026.06.05 | ₩34,270 | ₩35,313 | ₩32,772 | ₩33,842 | -1.25% | 18.4만 |
|---|
| 2026.06.04 | ₩35,688 | ₩36,196 | ₩33,681 | ₩33,989 | -4.76% | 10.6만 |
|---|
| 2026.06.03 | ₩35,969 | ₩37,788 | ₩34,644 | ₩35,006 | -2.68% | 21.1만 |
|---|
| 2026.06.02 | ₩35,500 | ₩36,918 | ₩34,872 | ₩36,744 | +3.50% | 19.5만 |
|---|
| 2026.06.01 | ₩37,520 | ₩38,082 | ₩35,327 | ₩36,290 | -3.28% | 12.9만 |
|---|
| 2026.05.29 | ₩37,052 | ₩39,380 | ₩36,504 | ₩38,122 | +2.89% | 12.4만 |
|---|
| 2026.05.28 | ₩39,139 | ₩39,981 | ₩36,918 | ₩37,453 | -4.31% | 13.3만 |
|---|
| 2026.05.27 | ₩37,453 | ₩40,129 | ₩36,999 | ₩38,256 | +2.14% | 14.8만 |
|---|
| 2026.05.26 | ₩35,781 | ₩37,453 | ₩35,781 | ₩37,239 | +4.07% | 27.1만 |
|---|
| 2026.05.22 | ₩35,179 | ₩36,169 | ₩33,721 | ₩34,631 | -1.56% | 13.5만 |
|---|
| 2026.05.21 | ₩34,872 | ₩37,199 | ₩33,976 | ₩35,179 | +0.88% | 19.3만 |
|---|
| 2026.05.20 | ₩32,384 | ₩35,447 | ₩32,384 | ₩35,407 | +9.33% | 16.2만 |
|---|
| 2026.05.19 | ₩36,316 | ₩36,691 | ₩32,905 | ₩34,029 | -6.30% | 13.3만 |
|---|
| 2026.05.18 | ₩36,945 | ₩37,373 | ₩34,002 | ₩36,316 | -1.70% | 15.1만 |
|---|
| 2026.05.15 | ₩37,935 | ₩39,085 | ₩36,263 | ₩37,547 | -1.02% | 11.8만 |
|---|
| 2026.05.14 | ₩38,029 | ₩39,206 | ₩36,517 | ₩37,948 | -0.21% | 15.8만 |
|---|
| 2026.05.13 | ₩34,778 | ₩38,323 | ₩33,976 | ₩38,202 | +9.85% | 21만 |
|---|
| 2026.05.12 | ₩32,946 | ₩35,286 | ₩32,812 | ₩34,644 | +5.16% | 14.3만 |
|---|
| 2026.05.11 | ₩33,574 | ₩33,855 | ₩30,765 | ₩33,441 | -0.40% | 23.9만 |
|---|
| 2026.05.08 | ₩34,430 | ₩35,567 | ₩32,839 | ₩33,601 | -2.41% | 20.7만 |
|---|
| 2026.05.07 | ₩33,387 | ₩34,778 | ₩31,782 | ₩34,430 | +3.13% | 20.2만 |
|---|
| 2026.05.06 | ₩33,775 | ₩34,751 | ₩31,407 | ₩33,454 | -0.95% | 57만 |
|---|
| 2026.05.05 | ₩31,849 | ₩34,109 | ₩31,849 | ₩33,441 | +5.00% | 46.1만 |
|---|
| 2026.05.04 | ₩41,292 | ₩42,804 | ₩33,360 | ₩33,895 | -17.91% | 57.9만 |
|---|
| 2026.05.01 | ₩36,116 | ₩48,970 | ₩36,116 | ₩45,479 | +25.93% | 411.4만 |
|---|