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 | ₩40,963 | ₩45,347 | ₩40,068 | ₩42,259 | +3.16% | 61.9만 |
| 2026.10.08 | ₩38,223 | ₩41,845 | ₩36,606 | ₩41,284 | +8.01% | 61.6만 |
| 2026.10.07 | ₩37,756 | ₩38,731 | ₩36,593 | ₩38,357 | +1.59% | 37.7만 |
| 2026.10.06 | ₩41,177 | ₩41,284 | ₩37,435 | ₩37,916 | -7.92% | 43.7만 |
| 2026.10.05 | ₩41,578 | ₩41,578 | ₩39,774 | ₩40,883 | -1.67% | 29.5만 |
| 2026.10.02 | ₩42,086 | ₩42,086 | ₩40,175 | ₩41,578 | -1.21% | 35.4만 |
| 2026.10.01 | ₩41,190 | ₩41,899 | ₩39,600 | ₩41,511 | +0.78% | 43.8만 |
| 2026.09.30 | ₩43,997 | ₩44,465 | ₩41,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,217 |
| -6.32% |
| 86.5만 |
| 2026.09.29 | ₩44,090 | ₩45,373 | ₩42,500 | ₩43,569 | -1.18% | 45.2만 |
|---|
| 2026.09.28 | ₩45,962 | ₩45,988 | ₩43,569 | ₩44,264 | -3.69% | 34.9만 |
|---|
| 2026.09.25 | ₩47,712 | ₩48,247 | ₩46,429 | ₩46,429 | -2.69% | 26.7만 |
|---|
| 2026.09.24 | ₩49,303 | ₩50,305 | ₩45,454 | ₩47,739 | -3.17% | 40.1만 |
|---|
| 2026.09.23 | ₩51,294 | ₩52,096 | ₩46,763 | ₩49,089 | -4.30% | 41.7만 |
|---|
| 2026.09.22 | ₩51,495 | ₩53,199 | ₩50,011 | ₩51,120 | -0.73% | 55만 |
|---|
| 2026.09.21 | ₩55,063 | ₩57,749 | ₩50,171 | ₩50,746 | -7.84% | 55.7만 |
|---|
| 2026.09.18 | ₩55,691 | ₩56,546 | ₩54,595 | ₩55,050 | -1.15% | 415만 |
|---|
| 2026.09.17 | — | — | — | ₩55,090 | — | — |
|---|
| 2026.09.16 | ₩53,419 | ₩58,778 | ₩53,419 | ₩54,756 | +2.50% | 30.8만 |
|---|
| 2026.09.15 | ₩53,660 | ₩54,328 | ₩52,510 | ₩53,606 | -0.10% | 25.7만 |
|---|
| 2026.09.14 | — | — | — | ₩54,087 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩52,657 | — | — |
|---|
| 2026.09.10 | ₩59,233 | ₩59,500 | ₩52,791 | ₩53,299 | -10.02% | 43.4만 |
|---|
| 2026.09.09 | ₩59,834 | ₩61,745 | ₩57,535 | ₩59,473 | -0.60% | 42.9만 |
|---|
| 2026.09.08 | — | — | — | ₩59,567 | — | — |
|---|
| 2026.09.04 | — | — | — | ₩59,353 | — | — |
|---|
| 2026.09.03 | — | — | — | ₩59,300 | — | — |
|---|
| 2026.09.02 | ₩59,487 | ₩62,587 | ₩57,081 | ₩59,741 | +0.43% | 19.6만 |
|---|
| 2026.09.01 | ₩61,224 | ₩62,815 | ₩57,923 | ₩58,832 | -3.91% | 31.9만 |
|---|
| 2026.08.31 | ₩61,819 | ₩61,819 | ₩57,576 | ₩61,117 | -1.14% | 20만 |
|---|
| 2026.08.28 | — | — | — | ₩59,928 | — | — |
|---|
| 2026.08.27 | ₩65,688 | ₩67,419 | ₩64,966 | ₩66,142 | +0.69% | 12만 |
|---|
| 2026.08.26 | ₩66,517 | ₩69,497 | ₩64,111 | ₩65,741 | -1.17% | 33.4만 |
|---|
| 2026.08.25 | ₩62,374 | ₩67,305 | ₩62,253 | ₩66,356 | +6.39% | 52.7만 |
|---|
| 2026.08.24 | ₩65,621 | ₩67,024 | ₩62,093 | ₩62,374 | -4.95% | 33.7만 |
|---|
| 2026.08.21 | ₩65,287 | ₩70,833 | ₩62,801 | ₩65,701 | +0.63% | 39.2만 |
|---|
| 2026.08.20 | ₩67,840 | ₩69,083 | ₩62,240 | ₩64,418 | -5.04% | 42.7만 |
|---|
| 2026.08.19 | ₩71,395 | ₩72,237 | ₩67,960 | ₩69,043 | -3.29% | 28만 |
|---|
| 2026.08.18 | ₩70,833 | ₩74,001 | ₩69,898 | ₩70,085 | -1.06% | 18.3만 |
|---|
| 2026.08.17 | ₩73,212 | ₩73,747 | ₩69,190 | ₩71,622 | -2.17% | 20.9만 |
|---|
| 2026.08.14 | ₩71,849 | ₩74,068 | ₩67,613 | ₩73,426 | +2.19% | 10.1만 |
|---|
| 2026.08.13 | ₩73,159 | ₩73,747 | ₩69,497 | ₩72,103 | -1.44% | 17.1만 |
|---|
| 2026.08.12 | ₩69,657 | ₩73,052 | ₩67,960 | ₩71,475 | +2.61% | 27.8만 |
|---|
| 2026.08.11 | ₩66,650 | ₩69,858 | ₩66,316 | ₩69,149 | +3.75% | 25.2만 |
|---|
| 2026.08.10 | ₩66,370 | ₩69,243 | ₩65,167 | ₩66,650 | +0.42% | 29.9만 |
|---|
| 2026.08.07 | ₩70,179 | ₩71,274 | ₩64,980 | ₩66,370 | -5.43% | 41.6만 |
|---|
| 2026.08.06 | ₩67,091 | ₩71,649 | ₩66,557 | ₩69,711 | +3.90% | 27.9만 |
|---|
| 2026.08.05 | ₩62,507 | ₩67,038 | ₩61,866 | ₩66,944 | +7.10% | 35.3만 |
|---|
| 2026.08.04 | ₩60,449 | ₩66,129 | ₩60,449 | ₩62,173 | +2.85% | 48.5만 |
|---|
| 2026.08.03 | ₩63,777 | ₩63,777 | ₩59,674 | ₩60,142 | -5.70% | 70만 |
|---|
| 2026.07.31 | ₩63,309 | ₩64,980 | ₩60,730 | ₩63,550 | +0.38% | 44.7만 |
|---|
| 2026.07.30 | ₩58,471 | ₩66,330 | ₩56,453 | ₩63,443 | +8.50% | 82.1만 |
|---|
| 2026.07.29 | ₩65,193 | ₩65,287 | ₩58,792 | ₩59,807 | -8.26% | 51.8만 |
|---|
| 2026.07.28 | ₩67,960 | ₩67,960 | ₩60,289 | ₩63,162 | -7.06% | 43.1만 |
|---|
| 2026.07.27 | ₩63,857 | ₩67,826 | ₩61,211 | ₩67,345 | +5.46% | 38.6만 |
|---|
| 2026.07.24 | ₩61,184 | ₩65,635 | ₩57,535 | ₩63,229 | +3.34% | 78만 |
|---|
| 2026.07.23 | ₩65,675 | ₩66,690 | ₩60,997 | ₩61,251 | -6.74% | 53.6만 |
|---|
| 2026.07.22 | ₩63,844 | ₩66,076 | ₩63,162 | ₩65,795 | +3.06% | 24.1만 |
|---|
| 2026.07.21 | ₩65,741 | ₩67,853 | ₩63,429 | ₩64,525 | -1.85% | 37.6만 |
|---|
| 2026.07.20 | ₩67,198 | ₩69,697 | ₩62,895 | ₩66,009 | -1.77% | 56.9만 |
|---|
| 2026.07.17 | ₩58,244 | ₩66,971 | ₩57,816 | ₩65,875 | +13.10% | 32만 |
|---|
| 2026.07.16 | ₩57,883 | ₩60,502 | ₩57,215 | ₩59,513 | +2.82% | 39.4만 |
|---|
| 2026.07.15 | ₩56,440 | ₩59,006 | ₩52,991 | ₩57,896 | +2.58% | 30.7만 |
|---|
| 2026.07.14 | ₩51,896 | ₩58,698 | ₩51,267 | ₩57,883 | +11.54% | 32.4만 |
|---|
| 2026.07.13 | ₩51,307 | ₩56,172 | ₩50,773 | ₩52,804 | +2.92% | 37만 |
|---|
| 2026.07.10 | ₩49,730 | ₩51,267 | ₩46,750 | ₩50,826 | +2.20% | 21만 |
|---|
| 2026.07.09 | ₩45,440 | ₩51,388 | ₩44,866 | ₩49,717 | +9.41% | 31.3만 |
|---|
| 2026.07.08 | ₩41,952 | ₩47,432 | ₩41,083 | ₩45,293 | +7.96% | 34.7만 |
|---|
| 2026.07.07 | ₩39,987 | ₩43,021 | ₩39,480 | ₩42,086 | +5.25% | 16.2만 |
|---|
| 2026.07.06 | ₩41,845 | ₩42,821 | ₩39,573 | ₩40,054 | -4.28% | 61.8만 |
|---|
| 2026.07.02 | ₩43,449 | ₩44,384 | ₩40,522 | ₩41,431 | -4.64% | 25.2만 |
|---|
| 2026.07.01 | ₩48,340 | ₩49,570 | ₩43,315 | ₩43,436 | -10.15% | 22.9만 |
|---|
| 2026.06.30 | ₩48,955 | ₩51,080 | ₩46,924 | ₩49,089 | +0.27% | 32.2만 |
|---|
| 2026.06.29 | ₩43,355 | ₩51,949 | ₩41,992 | ₩49,089 | +13.22% | 36.2만 |
|---|
| 2026.06.26 | ₩36,833 | ₩44,344 | ₩36,833 | ₩43,262 | +17.45% | 32.9만 |
|---|
| 2026.06.25 | ₩38,624 | ₩39,774 | ₩36,713 | ₩37,047 | -4.08% | 12.6만 |
|---|
| 2026.06.24 | ₩38,958 | ₩41,297 | ₩37,007 | ₩38,437 | -1.34% | 13.5만 |
|---|
| 2026.06.23 | ₩41,645 | ₩42,086 | ₩37,194 | ₩38,958 | -6.45% | 34.8만 |
|---|
| 2026.06.22 | ₩39,092 | ₩42,741 | ₩39,092 | ₩42,420 | +8.51% | 35.6만 |
|---|
| 2026.06.18 | ₩35,831 | ₩39,386 | ₩35,831 | ₩39,079 | +9.06% | 154.8만 |
|---|
| 2026.06.17 | ₩35,029 | ₩37,355 | ₩33,973 | ₩35,350 | +0.92% | 37.3만 |
|---|
| 2026.06.16 | ₩33,265 | ₩34,695 | ₩31,822 | ₩34,094 | +2.49% | 37.5만 |
|---|
| 2026.06.15 | ₩33,559 | ₩35,417 | ₩32,811 | ₩33,519 | -0.12% | 20만 |
|---|
| 2026.06.12 | ₩35,884 | ₩36,085 | ₩33,145 | ₩33,385 | -6.96% | 16.9만 |
|---|
| 2026.06.11 | ₩34,147 | ₩37,355 | ₩33,960 | ₩36,005 | +5.44% | 19.1만 |
|---|
| 2026.06.10 | ₩36,112 | ₩37,101 | ₩32,744 | ₩34,147 | -5.44% | 23.1만 |
|---|
| 2026.06.09 | ₩34,334 | ₩36,900 | ₩34,013 | ₩36,085 | +5.10% | 18.3만 |
|---|
| 2026.06.08 | ₩35,270 | ₩36,419 | ₩32,891 | ₩34,147 | -3.18% | 20.2만 |
|---|
| 2026.06.05 | ₩34,241 | ₩35,283 | ₩32,744 | ₩33,813 | -1.25% | 18.4만 |
|---|
| 2026.06.04 | ₩35,657 | ₩36,165 | ₩33,653 | ₩33,960 | -4.76% | 10.6만 |
|---|
| 2026.06.03 | ₩35,938 | ₩37,756 | ₩34,615 | ₩34,976 | -2.68% | 21.1만 |
|---|
| 2026.06.02 | ₩35,470 | ₩36,887 | ₩34,842 | ₩36,713 | +3.50% | 19.5만 |
|---|
| 2026.06.01 | ₩37,488 | ₩38,050 | ₩35,296 | ₩36,259 | -3.28% | 12.9만 |
|---|
| 2026.05.29 | ₩37,020 | ₩39,346 | ₩36,473 | ₩38,090 | +2.89% | 12.4만 |
|---|
| 2026.05.28 | ₩39,105 | ₩39,947 | ₩36,887 | ₩37,421 | -4.31% | 13.3만 |
|---|
| 2026.05.27 | ₩37,421 | ₩40,094 | ₩36,967 | ₩38,223 | +2.14% | 14.8만 |
|---|
| 2026.05.26 | ₩35,751 | ₩37,421 | ₩35,751 | ₩37,208 | +4.07% | 27.1만 |
|---|
| 2026.05.22 | ₩35,149 | ₩36,138 | ₩33,693 | ₩34,601 | -1.56% | 13.5만 |
|---|
| 2026.05.21 | ₩34,842 | ₩37,168 | ₩33,947 | ₩35,149 | +0.88% | 19.3만 |
|---|
| 2026.05.20 | ₩32,356 | ₩35,417 | ₩32,356 | ₩35,377 | +9.33% | 16.2만 |
|---|
| 2026.05.19 | ₩36,285 | ₩36,660 | ₩32,877 | ₩34,000 | -6.30% | 13.3만 |
|---|
| 2026.05.18 | ₩36,914 | ₩37,341 | ₩33,973 | ₩36,285 | -1.70% | 15.1만 |
|---|
| 2026.05.15 | ₩37,903 | ₩39,052 | ₩36,232 | ₩37,515 | -1.02% | 11.8만 |
|---|
| 2026.05.14 | ₩37,996 | ₩39,172 | ₩36,486 | ₩37,916 | -0.21% | 15.8만 |
|---|
| 2026.05.13 | ₩34,748 | ₩38,290 | ₩33,947 | ₩38,170 | +9.85% | 21만 |
|---|
| 2026.05.12 | ₩32,918 | ₩35,256 | ₩32,784 | ₩34,615 | +5.16% | 14.3만 |
|---|
| 2026.05.11 | ₩33,546 | ₩33,826 | ₩30,739 | ₩33,412 | -0.40% | 23.9만 |
|---|
| 2026.05.08 | ₩34,401 | ₩35,537 | ₩32,811 | ₩33,572 | -2.41% | 20.7만 |
|---|
| 2026.05.07 | ₩33,359 | ₩34,748 | ₩31,755 | ₩34,401 | +3.13% | 20.2만 |
|---|
| 2026.05.06 | ₩33,746 | ₩34,722 | ₩31,381 | ₩33,425 | -0.95% | 57만 |
|---|
| 2026.05.05 | ₩31,822 | ₩34,080 | ₩31,822 | ₩33,412 | +5.00% | 46.1만 |
|---|
| 2026.05.04 | ₩41,257 | ₩42,767 | ₩33,332 | ₩33,866 | -17.91% | 57.9만 |
|---|
| 2026.05.01 | ₩36,085 | ₩48,929 | ₩36,085 | ₩45,440 | +25.93% | 411.4만 |
|---|