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 | ₩42,260 | +3.16% | 61.9만 |
| 2026.10.08 | ₩38,224 | ₩41,846 | ₩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 | ₩41,191 | ₩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 | ₩44,091 | ₩45,374 | ₩42,500 | ₩43,570 | -1.18% | 45.2만 |
|---|
| 2026.09.28 | ₩45,962 | ₩45,989 | ₩43,570 | ₩44,265 | -3.69% | 34.9만 |
|---|
| 2026.09.25 | ₩47,713 | ₩48,247 | ₩46,430 | ₩46,430 | -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 | ₩46,764 | ₩49,089 | -4.30% | 41.7만 |
|---|
| 2026.09.22 | ₩51,495 | ₩53,206 | ₩50,011 | ₩51,121 | -0.73% | 55만 |
|---|
| 2026.09.21 | ₩55,063 | ₩57,750 | ₩50,172 | ₩50,747 | -7.84% | 55.7만 |
|---|
| 2026.09.18 | ₩55,692 | ₩56,547 | ₩54,596 | ₩55,050 | -1.15% | 415만 |
|---|
| 2026.09.17 | ₩55,103 | ₩58,097 | ₩54,021 | ₩55,090 | -0.02% | 42.9만 |
|---|
| 2026.09.16 | ₩54,048 | ₩58,779 | ₩53,420 | ₩54,756 | +1.31% | 59.7만 |
|---|
| 2026.09.15 | ₩53,660 | ₩54,328 | ₩52,511 | ₩53,607 | -0.10% | 25.7만 |
|---|
| 2026.09.14 | ₩52,658 | ₩54,636 | ₩51,842 | ₩54,088 | +2.72% | 46만 |
|---|
| 2026.09.11 | ₩53,807 | ₩56,774 | ₩52,096 | ₩52,658 | -2.14% | 40.8만 |
|---|
| 2026.09.10 | ₩59,233 | ₩59,501 | ₩52,791 | ₩53,299 | -10.02% | 43.4만 |
|---|
| 2026.09.09 | ₩59,835 | ₩61,746 | ₩57,536 | ₩59,474 | -0.60% | 42.9만 |
|---|
| 2026.09.08 | ₩58,846 | ₩60,797 | ₩57,603 | ₩59,567 | +1.23% | 35.8만 |
|---|
| 2026.09.04 | ₩58,004 | ₩60,797 | ₩57,857 | ₩59,354 | +2.33% | 30.2만 |
|---|
| 2026.09.03 | ₩59,634 | ₩60,516 | ₩57,496 | ₩59,300 | -0.56% | 25.7만 |
|---|
| 2026.09.02 | ₩59,487 | ₩62,588 | ₩57,081 | ₩59,741 | +0.43% | 32.5만 |
|---|
| 2026.09.01 | ₩61,225 | ₩62,815 | ₩57,923 | ₩58,832 | -3.91% | 31.9만 |
|---|
| 2026.08.31 | ₩59,688 | ₩62,053 | ₩57,576 | ₩61,118 | +2.40% | 59.2만 |
|---|
| 2026.08.28 | ₩65,274 | ₩65,983 | ₩59,661 | ₩59,928 | -8.19% | 26만 |
|---|
| 2026.08.27 | ₩65,688 | ₩68,308 | ₩64,967 | ₩66,143 | +0.69% | 35.5만 |
|---|
| 2026.08.26 | ₩66,517 | ₩69,497 | ₩64,111 | ₩65,742 | -1.17% | 33.4만 |
|---|
| 2026.08.25 | ₩62,374 | ₩67,306 | ₩62,254 | ₩66,357 | +6.39% | 52.7만 |
|---|
| 2026.08.24 | ₩65,622 | ₩67,025 | ₩62,093 | ₩62,374 | -4.95% | 33.7만 |
|---|
| 2026.08.21 | ₩65,288 | ₩70,834 | ₩62,802 | ₩65,702 | +0.63% | 39.2만 |
|---|
| 2026.08.20 | ₩67,840 | ₩69,083 | ₩62,240 | ₩64,419 | -5.04% | 42.7만 |
|---|
| 2026.08.19 | ₩71,395 | ₩72,237 | ₩67,961 | ₩69,043 | -3.29% | 28만 |
|---|
| 2026.08.18 | ₩70,834 | ₩74,001 | ₩69,898 | ₩70,086 | -1.06% | 18.3만 |
|---|
| 2026.08.17 | ₩73,213 | ₩73,748 | ₩69,190 | ₩71,622 | -2.17% | 20.9만 |
|---|
| 2026.08.14 | ₩71,850 | ₩74,068 | ₩67,613 | ₩73,427 | +2.19% | 10.1만 |
|---|
| 2026.08.13 | ₩73,159 | ₩73,748 | ₩69,497 | ₩72,104 | -1.44% | 17.1만 |
|---|
| 2026.08.12 | ₩69,658 | ₩73,053 | ₩67,961 | ₩71,475 | +2.61% | 27.8만 |
|---|
| 2026.08.11 | ₩66,651 | ₩69,858 | ₩66,317 | ₩69,150 | +3.75% | 25.2만 |
|---|
| 2026.08.10 | ₩66,370 | ₩69,244 | ₩65,167 | ₩66,651 | +0.42% | 29.9만 |
|---|
| 2026.08.07 | ₩70,179 | ₩71,275 | ₩64,980 | ₩66,370 | -5.43% | 41.6만 |
|---|
| 2026.08.06 | ₩67,092 | ₩71,649 | ₩66,557 | ₩69,711 | +3.90% | 27.9만 |
|---|
| 2026.08.05 | ₩62,508 | ₩67,038 | ₩61,866 | ₩66,945 | +7.10% | 35.3만 |
|---|
| 2026.08.04 | ₩60,449 | ₩66,130 | ₩60,449 | ₩62,174 | +2.85% | 48.5만 |
|---|
| 2026.08.03 | ₩63,777 | ₩63,777 | ₩59,674 | ₩60,142 | -5.70% | 70만 |
|---|
| 2026.07.31 | ₩63,310 | ₩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 | ₩65,194 | ₩65,288 | ₩58,792 | ₩59,808 | -8.26% | 51.8만 |
|---|
| 2026.07.28 | ₩67,961 | ₩67,961 | ₩60,289 | ₩63,163 | -7.06% | 43.1만 |
|---|
| 2026.07.27 | ₩63,857 | ₩67,827 | ₩61,211 | ₩67,346 | +5.46% | 38.6만 |
|---|
| 2026.07.24 | ₩61,185 | ₩65,635 | ₩57,536 | ₩63,229 | +3.34% | 78만 |
|---|
| 2026.07.23 | ₩65,675 | ₩66,691 | ₩60,997 | ₩61,251 | -6.74% | 53.6만 |
|---|
| 2026.07.22 | ₩63,844 | ₩66,076 | ₩63,163 | ₩65,795 | +3.06% | 24.1만 |
|---|
| 2026.07.21 | ₩65,742 | ₩67,854 | ₩63,430 | ₩64,526 | -1.85% | 37.6만 |
|---|
| 2026.07.20 | ₩67,199 | ₩69,698 | ₩62,895 | ₩66,009 | -1.77% | 56.9만 |
|---|
| 2026.07.17 | ₩58,244 | ₩66,972 | ₩57,817 | ₩65,876 | +13.10% | 32만 |
|---|
| 2026.07.16 | ₩57,883 | ₩60,503 | ₩57,215 | ₩59,514 | +2.82% | 39.4만 |
|---|
| 2026.07.15 | ₩56,440 | ₩59,006 | ₩52,992 | ₩57,897 | +2.58% | 30.7만 |
|---|
| 2026.07.14 | ₩51,896 | ₩58,699 | ₩51,268 | ₩57,883 | +11.54% | 32.4만 |
|---|
| 2026.07.13 | ₩51,308 | ₩56,173 | ₩50,773 | ₩52,805 | +2.92% | 37만 |
|---|
| 2026.07.10 | ₩49,731 | ₩51,268 | ₩46,750 | ₩50,827 | +2.20% | 21만 |
|---|
| 2026.07.09 | ₩45,441 | ₩51,388 | ₩44,866 | ₩49,717 | +9.41% | 31.3만 |
|---|
| 2026.07.08 | ₩41,952 | ₩47,432 | ₩41,084 | ₩45,294 | +7.96% | 34.7만 |
|---|
| 2026.07.07 | ₩39,988 | ₩43,022 | ₩39,480 | ₩42,086 | +5.25% | 16.2만 |
|---|
| 2026.07.06 | ₩41,846 | ₩42,821 | ₩39,573 | ₩40,055 | -4.28% | 61.8만 |
|---|
| 2026.07.02 | ₩43,449 | ₩44,385 | ₩40,522 | ₩41,431 | -4.64% | 25.2만 |
|---|
| 2026.07.01 | ₩48,341 | ₩49,570 | ₩43,316 | ₩43,436 | -10.15% | 22.9만 |
|---|
| 2026.06.30 | ₩48,956 | ₩51,081 | ₩46,924 | ₩49,089 | +0.27% | 32.2만 |
|---|
| 2026.06.29 | ₩43,356 | ₩51,949 | ₩41,993 | ₩49,089 | +13.22% | 36.2만 |
|---|
| 2026.06.26 | ₩36,834 | ₩44,345 | ₩36,834 | ₩43,262 | +17.45% | 32.9만 |
|---|
| 2026.06.25 | ₩38,625 | ₩39,774 | ₩36,713 | ₩37,048 | -4.08% | 12.6만 |
|---|
| 2026.06.24 | ₩38,959 | ₩41,298 | ₩37,007 | ₩38,437 | -1.34% | 13.5만 |
|---|
| 2026.06.23 | ₩41,645 | ₩42,086 | ₩37,195 | ₩38,959 | -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 | ₩33,974 | ₩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 | ₩35,885 | ₩36,085 | ₩33,145 | ₩33,386 | -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 | ₩34,014 | ₩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 | ₩35,658 | ₩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 | ₩37,489 | ₩38,050 | ₩35,297 | ₩36,259 | -3.28% | 12.9만 |
|---|
| 2026.05.29 | ₩37,021 | ₩39,346 | ₩36,473 | ₩38,090 | +2.89% | 12.4만 |
|---|
| 2026.05.28 | ₩39,106 | ₩39,948 | ₩36,887 | ₩37,422 | -4.31% | 13.3만 |
|---|
| 2026.05.27 | ₩37,422 | ₩40,095 | ₩36,967 | ₩38,224 | +2.14% | 14.8만 |
|---|
| 2026.05.26 | ₩35,751 | ₩37,422 | ₩35,751 | ₩37,208 | +4.07% | 27.1만 |
|---|
| 2026.05.22 | ₩35,150 | ₩36,139 | ₩33,693 | ₩34,602 | -1.56% | 13.5만 |
|---|
| 2026.05.21 | ₩34,842 | ₩37,168 | ₩33,947 | ₩35,150 | +0.88% | 19.3만 |
|---|
| 2026.05.20 | ₩32,356 | ₩35,417 | ₩32,356 | ₩35,377 | +9.33% | 16.2만 |
|---|
| 2026.05.19 | ₩36,286 | ₩36,660 | ₩32,878 | ₩34,000 | -6.30% | 13.3만 |
|---|
| 2026.05.18 | ₩36,914 | ₩37,342 | ₩33,974 | ₩36,286 | -1.70% | 15.1만 |
|---|
| 2026.05.15 | ₩37,903 | ₩39,052 | ₩36,232 | ₩37,515 | -1.02% | 11.8만 |
|---|
| 2026.05.14 | ₩37,996 | ₩39,173 | ₩36,486 | ₩37,916 | -0.21% | 15.8만 |
|---|
| 2026.05.13 | ₩34,749 | ₩38,290 | ₩33,947 | ₩38,170 | +9.85% | 21만 |
|---|
| 2026.05.12 | ₩32,918 | ₩35,257 | ₩32,784 | ₩34,615 | +5.16% | 14.3만 |
|---|
| 2026.05.11 | ₩33,546 | ₩33,827 | ₩30,739 | ₩33,412 | -0.40% | 23.9만 |
|---|
| 2026.05.08 | ₩34,401 | ₩35,537 | ₩32,811 | ₩33,573 | -2.41% | 20.7만 |
|---|
| 2026.05.07 | ₩33,359 | ₩34,749 | ₩31,755 | ₩34,401 | +3.13% | 20.2만 |
|---|
| 2026.05.06 | ₩33,746 | ₩34,722 | ₩31,381 | ₩33,426 | -0.95% | 57만 |
|---|
| 2026.05.05 | ₩31,822 | ₩34,080 | ₩31,822 | ₩33,412 | +5.00% | 46.1만 |
|---|
| 2026.05.04 | ₩41,257 | ₩42,768 | ₩33,332 | ₩33,867 | -17.91% | 57.9만 |
|---|
| 2026.05.01 | ₩36,085 | ₩48,929 | ₩36,085 | ₩45,441 | +25.93% | 411.4만 |
|---|