시장 데이터를 불러오는 중
전체 종목
헤스 미드스트림 과거 주가
Hess Midstream LP Class A Representing Limited Partner Interests · HESM · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hess Midstream LP Class A Representing Limited Partner Interests · HESM · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,778 | ₩45,926 | ₩43,137 | ₩43,257 | -5.51% | 370.7만 |
| 2026.10.08 | ₩44,719 | ₩46,006 | ₩44,625 | ₩45,591 | +1.95% | 528.7만 |
| 2026.10.07 | ₩48,339 | ₩48,339 | ₩42,895 | ₩44,290 | -8.38% | 1190.4만 |
| 2026.10.06 | ₩51,410 | ₩52,094 | ₩51,021 | ₩51,879 | +0.91% | 93.7만 |
| 2026.10.05 | ₩50,619 | ₩51,759 | ₩50,606 | ₩51,504 | +1.75% | 98.5만 |
| 2026.10.02 | ₩50,257 | ₩51,075 | ₩49,868 | ₩50,619 | +0.72% | 124.4만 |
| 2026.10.01 | ₩49,881 | ₩51,061 | ₩49,560 | ₩51,021 | +2.28% | 127.6만 |
| 2026.09.30 | ₩50,834 | ₩51,182 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,109 |
| -1.42% |
| 142.9만 |
| 2026.09.29 | ₩51,196 | ₩51,531 | ₩50,351 | ₩50,458 | -1.44% | 185.5만 |
|---|
| 2026.09.28 | ₩51,598 | ₩51,799 | ₩51,000 | ₩51,598 | 0.00% | 186.2만 |
|---|
| 2026.09.25 | ₩51,289 | ₩51,466 | ₩50,793 | ₩51,289 | 0.00% | 152.1만 |
|---|
| 2026.09.24 | ₩52,456 | ₩52,456 | ₩51,383 | ₩51,584 | -1.66% | 183.6만 |
|---|
| 2026.09.23 | ₩52,469 | ₩53,220 | ₩51,973 | ₩52,000 | -0.89% | 158.4만 |
|---|
| 2026.09.22 | ₩52,724 | ₩53,582 | ₩52,241 | ₩52,523 | -0.38% | 173.7만 |
|---|
| 2026.09.21 | ₩53,663 | ₩53,743 | ₩52,979 | ₩53,073 | -1.10% | 99.3만 |
|---|
| 2026.09.18 | ₩53,301 | ₩54,414 | ₩53,294 | ₩53,851 | +1.03% | 146만 |
|---|
| 2026.09.17 | ₩52,966 | ₩54,112 | ₩52,966 | ₩53,757 | +1.49% | 131.2만 |
|---|
| 2026.09.16 | ₩53,314 | ₩53,730 | ₩52,697 | ₩53,073 | -0.45% | 152.8만 |
|---|
| 2026.09.15 | ₩53,515 | ₩53,824 | ₩53,086 | ₩53,435 | -0.15% | 103.4만 |
|---|
| 2026.09.14 | ₩54,038 | ₩54,226 | ₩53,328 | ₩53,489 | -1.02% | 96만 |
|---|
| 2026.09.11 | ₩53,810 | ₩54,052 | ₩53,019 | ₩53,596 | -0.40% | 107.7만 |
|---|
| 2026.09.10 | ₩54,896 | ₩55,181 | ₩53,770 | ₩53,904 | -1.81% | 104.8만 |
|---|
| 2026.09.09 | ₩55,205 | ₩55,366 | ₩53,743 | ₩54,400 | -1.46% | 68.7만 |
|---|
| 2026.09.08 | ₩54,306 | ₩55,406 | ₩53,971 | ₩54,937 | +1.16% | 121.7만 |
|---|
| 2026.09.04 | ₩53,368 | ₩53,696 | ₩52,778 | ₩53,515 | +0.28% | 140.7만 |
|---|
| 2026.09.03 | ₩53,797 | ₩54,159 | ₩53,395 | ₩53,435 | -0.67% | 175만 |
|---|
| 2026.09.02 | ₩53,864 | ₩54,347 | ₩53,515 | ₩53,676 | -0.35% | 223.3만 |
|---|
| 2026.09.01 | ₩54,642 | ₩54,642 | ₩53,368 | ₩53,944 | -1.28% | 132만 |
|---|
| 2026.08.31 | ₩53,636 | ₩53,998 | ₩53,328 | ₩53,918 | +0.52% | 186.5만 |
|---|
| 2026.08.28 | ₩53,663 | ₩53,904 | ₩52,979 | ₩53,046 | -1.15% | 84.2만 |
|---|
| 2026.08.27 | ₩53,636 | ₩53,770 | ₩52,872 | ₩53,408 | -0.42% | 88.6만 |
|---|
| 2026.08.26 | ₩52,349 | ₩53,810 | ₩52,349 | ₩53,743 | +2.66% | 186.3만 |
|---|
| 2026.08.25 | ₩52,054 | ₩52,858 | ₩51,933 | ₩52,402 | +0.67% | 227.8만 |
|---|
| 2026.08.24 | ₩52,295 | ₩52,496 | ₩51,826 | ₩52,322 | +0.05% | 104.5만 |
|---|
| 2026.08.21 | ₩52,738 | ₩52,939 | ₩51,719 | ₩52,483 | -0.48% | 137.3만 |
|---|
| 2026.08.20 | ₩53,676 | ₩53,783 | ₩52,429 | ₩52,429 | -2.32% | 108.2만 |
|---|
| 2026.08.19 | ₩54,172 | ₩54,172 | ₩53,126 | ₩53,301 | -1.61% | 130.4만 |
|---|
| 2026.08.18 | ₩53,810 | ₩54,186 | ₩53,421 | ₩53,730 | -0.15% | 146.1만 |
|---|
| 2026.08.17 | ₩54,642 | ₩54,642 | ₩52,577 | ₩53,180 | -2.67% | 132.3만 |
|---|
| 2026.08.14 | ₩53,341 | ₩54,414 | ₩53,322 | ₩54,347 | +1.89% | 125.9만 |
|---|
| 2026.08.13 | ₩53,636 | ₩54,097 | ₩53,301 | ₩53,341 | -0.55% | 78만 |
|---|
| 2026.08.12 | ₩54,441 | ₩54,749 | ₩53,723 | ₩53,743 | -1.28% | 81.6만 |
|---|
| 2026.08.11 | ₩54,521 | ₩54,943 | ₩54,293 | ₩54,360 | -0.30% | 89.5만 |
|---|
| 2026.08.10 | ₩53,663 | ₩54,675 | ₩53,636 | ₩54,467 | +1.50% | 146.4만 |
|---|
| 2026.08.07 | ₩53,220 | ₩54,065 | ₩52,979 | ₩53,368 | +0.28% | 140.1만 |
|---|
| 2026.08.06 | ₩53,502 | ₩54,065 | ₩53,073 | ₩53,556 | +0.10% | 188.3만 |
|---|
| 2026.08.05 | ₩54,306 | ₩54,306 | ₩53,462 | ₩53,797 | -0.94% | 153만 |
|---|
| 2026.08.04 | ₩54,521 | ₩54,561 | ₩53,421 | ₩54,011 | -0.93% | 123.9만 |
|---|
| 2026.08.03 | ₩53,649 | ₩55,567 | ₩53,649 | ₩54,668 | +1.90% | 178.4만 |
|---|
| 2026.07.31 | ₩53,971 | ₩54,923 | ₩53,750 | ₩54,749 | +1.44% | 159만 |
|---|
| 2026.07.30 | ₩53,918 | ₩54,146 | ₩53,321 | ₩53,998 | +0.15% | 69.6만 |
|---|
| 2026.07.29 | ₩54,239 | ₩54,843 | ₩53,971 | ₩54,239 | 0.00% | 99.7만 |
|---|
| 2026.07.28 | ₩53,904 | ₩54,380 | ₩53,435 | ₩53,609 | -0.55% | 115.7만 |
|---|
| 2026.07.27 | ₩53,649 | ₩54,112 | ₩53,194 | ₩53,381 | -0.50% | 82.8만 |
|---|
| 2026.07.24 | ₩54,508 | ₩55,366 | ₩54,467 | ₩54,494 | -0.02% | 48.9만 |
|---|
| 2026.07.23 | ₩55,312 | ₩55,312 | ₩54,152 | ₩54,280 | -1.87% | 74.5만 |
|---|
| 2026.07.22 | ₩54,119 | ₩54,709 | ₩53,904 | ₩54,668 | +1.02% | 91.8만 |
|---|
| 2026.07.21 | ₩54,186 | ₩54,186 | ₩53,167 | ₩53,596 | -1.09% | 77.4만 |
|---|
| 2026.07.20 | ₩54,226 | ₩54,789 | ₩53,837 | ₩53,904 | -0.59% | 70.2만 |
|---|
| 2026.07.17 | ₩54,400 | ₩54,481 | ₩53,730 | ₩54,092 | -0.57% | 93.4만 |
|---|
| 2026.07.16 | ₩52,872 | ₩54,100 | ₩52,872 | ₩53,770 | +1.70% | 98만 |
|---|
| 2026.07.15 | ₩53,636 | ₩53,851 | ₩52,536 | ₩52,684 | -1.77% | 71.3만 |
|---|
| 2026.07.14 | ₩52,818 | ₩53,435 | ₩52,516 | ₩53,435 | +1.17% | 92.1만 |
|---|
| 2026.07.13 | ₩52,510 | ₩52,912 | ₩52,262 | ₩52,577 | +0.13% | 73.5만 |
|---|
| 2026.07.10 | ₩52,000 | ₩52,134 | ₩51,370 | ₩51,799 | -0.39% | 68.2만 |
|---|
| 2026.07.09 | ₩52,268 | ₩52,463 | ₩51,920 | ₩52,000 | -0.51% | 106.5만 |
|---|
| 2026.07.08 | ₩52,764 | ₩52,885 | ₩52,107 | ₩52,282 | -0.91% | 67.8만 |
|---|
| 2026.07.07 | ₩51,383 | ₩52,805 | ₩51,383 | ₩52,496 | +2.17% | 63.6만 |
|---|
| 2026.07.06 | ₩51,182 | ₩51,732 | ₩50,941 | ₩51,196 | +0.03% | 57.5만 |
|---|
| 2026.07.02 | ₩51,182 | ₩51,343 | ₩50,766 | ₩51,169 | -0.03% | 86.2만 |
|---|
| 2026.07.01 | ₩50,431 | ₩50,901 | ₩50,284 | ₩50,673 | +0.48% | 54.3만 |
|---|
| 2026.06.30 | ₩50,203 | ₩50,820 | ₩50,190 | ₩50,418 | +0.43% | 59만 |
|---|
| 2026.06.29 | ₩50,552 | ₩50,954 | ₩49,969 | ₩50,069 | -0.95% | 59.9만 |
|---|
| 2026.06.26 | ₩50,673 | ₩50,867 | ₩50,351 | ₩50,512 | -0.32% | 106.5만 |
|---|
| 2026.06.25 | ₩49,949 | ₩50,954 | ₩49,949 | ₩50,793 | +1.69% | 56.1만 |
|---|
| 2026.06.24 | ₩50,311 | ₩50,606 | ₩49,734 | ₩49,989 | -0.64% | 68.5만 |
|---|
| 2026.06.23 | ₩49,814 | ₩50,968 | ₩49,573 | ₩50,954 | +2.29% | 75.1만 |
|---|
| 2026.06.22 | ₩49,774 | ₩50,217 | ₩49,580 | ₩49,895 | +0.24% | 87.9만 |
|---|
| 2026.06.18 | ₩48,943 | ₩49,888 | ₩48,085 | ₩49,332 | +0.79% | 458.1만 |
|---|
| 2026.06.17 | ₩49,801 | ₩49,828 | ₩48,956 | ₩49,238 | -1.13% | 125.9만 |
|---|
| 2026.06.16 | ₩49,828 | ₩50,136 | ₩49,493 | ₩49,841 | +0.03% | 126.8만 |
|---|
| 2026.06.15 | ₩50,780 | ₩50,780 | ₩50,123 | ₩50,230 | -1.08% | 127.9만 |
|---|
| 2026.06.12 | ₩51,088 | ₩52,020 | ₩50,954 | ₩51,611 | +1.02% | 130.3만 |
|---|
| 2026.06.11 | ₩52,241 | ₩52,402 | ₩51,625 | ₩51,799 | -0.85% | 105.3만 |
|---|
| 2026.06.10 | ₩51,370 | ₩52,724 | ₩51,370 | ₩52,000 | +1.23% | 74.4만 |
|---|
| 2026.06.09 | ₩51,946 | ₩52,154 | ₩51,316 | ₩51,732 | -0.41% | 102.3만 |
|---|
| 2026.06.08 | ₩52,201 | ₩52,644 | ₩51,759 | ₩52,215 | +0.03% | 80.2만 |
|---|
| 2026.06.05 | ₩52,174 | ₩52,422 | ₩51,799 | ₩52,054 | -0.23% | 58.7만 |
|---|
| 2026.06.04 | ₩51,638 | ₩52,416 | ₩51,464 | ₩52,255 | +1.19% | 159.7만 |
|---|
| 2026.06.03 | ₩51,397 | ₩52,268 | ₩51,249 | ₩51,584 | +0.37% | 177.9만 |
|---|
| 2026.06.02 | ₩50,753 | ₩51,946 | ₩50,753 | ₩51,209 | +0.90% | 170.7만 |
|---|
| 2026.06.01 | ₩50,673 | ₩51,504 | ₩50,498 | ₩50,847 | +0.34% | 82.9만 |
|---|
| 2026.05.29 | ₩51,356 | ₩51,356 | ₩50,176 | ₩50,284 | -2.09% | 142.2만 |
|---|
| 2026.05.28 | ₩51,745 | ₩52,094 | ₩51,169 | ₩51,410 | -0.65% | 232.9만 |
|---|
| 2026.05.27 | ₩52,389 | ₩52,630 | ₩51,410 | ₩51,450 | -1.79% | 247.4만 |
|---|
| 2026.05.26 | ₩54,025 | ₩54,280 | ₩52,825 | ₩53,046 | -1.81% | 217.6만 |
|---|
| 2026.05.22 | ₩53,194 | ₩54,709 | ₩53,167 | ₩54,548 | +2.55% | 200.1만 |
|---|
| 2026.05.21 | ₩54,078 | ₩54,132 | ₩53,033 | ₩53,354 | -1.34% | 207.4만 |
|---|
| 2026.05.20 | ₩54,521 | ₩55,098 | ₩53,636 | ₩53,703 | -1.50% | 256.6만 |
|---|
| 2026.05.19 | ₩54,682 | ₩54,709 | ₩53,985 | ₩54,615 | -0.12% | 242.2만 |
|---|
| 2026.05.18 | ₩53,636 | ₩54,521 | ₩53,167 | ₩54,441 | +1.50% | 222.6만 |
|---|
| 2026.05.15 | ₩52,899 | ₩53,649 | ₩52,409 | ₩53,502 | +1.14% | 338.7만 |
|---|
| 2026.05.14 | ₩52,148 | ₩52,664 | ₩52,000 | ₩52,604 | +0.87% | 120.5만 |
|---|
| 2026.05.13 | ₩52,241 | ₩52,644 | ₩51,618 | ₩52,054 | -0.36% | 215만 |
|---|
| 2026.05.12 | ₩52,724 | ₩52,724 | ₩51,853 | ₩52,322 | -0.76% | 238.5만 |
|---|
| 2026.05.11 | ₩51,316 | ₩52,751 | ₩51,182 | ₩52,550 | +2.40% | 261.5만 |
|---|
| 2026.05.08 | ₩51,745 | ₩52,081 | ₩50,887 | ₩51,182 | -1.09% | 234.2만 |
|---|
| 2026.05.07 | ₩49,627 | ₩51,772 | ₩49,238 | ₩51,772 | +4.32% | 391.6만 |
|---|
| 2026.05.06 | ₩51,678 | ₩52,201 | ₩50,713 | ₩51,249 | -0.83% | 467.1만 |
|---|
| 2026.05.05 | ₩52,992 | ₩53,006 | ₩51,397 | ₩52,536 | -0.86% | 479만 |
|---|
| 2026.05.04 | ₩52,121 | ₩53,542 | ₩51,464 | ₩52,992 | +1.67% | 647만 |
|---|
| 2026.05.01 | ₩52,228 | ₩52,272 | ₩51,048 | ₩51,115 | -2.13% | 200.5만 |
|---|
| 2026.04.30 | ₩51,330 | ₩52,550 | ₩51,088 | ₩52,429 | +2.14% | 234.1만 |
|---|
| 2026.04.29 | ₩50,941 | ₩51,611 | ₩50,941 | ₩51,383 | +0.87% | 134.7만 |
|---|
| 2026.04.28 | ₩50,646 | ₩50,780 | ₩50,036 | ₩50,699 | +0.11% | 436.6만 |
|---|
| 2026.04.27 | ₩50,217 | ₩50,686 | ₩49,540 | ₩49,640 | -1.15% | 187.4만 |
|---|
| 2026.04.24 | ₩50,646 | ₩50,834 | ₩49,499 | ₩50,069 | -1.14% | 197.1만 |
|---|
| 2026.04.23 | ₩50,766 | ₩51,155 | ₩50,512 | ₩50,766 | 0.00% | 231.1만 |
|---|
| 2026.04.22 | ₩50,324 | ₩50,834 | ₩50,136 | ₩50,485 | +0.32% | 109.1만 |
|---|
| 2026.04.21 | ₩49,667 | ₩50,123 | ₩48,943 | ₩49,962 | +0.59% | 320.1만 |
|---|
| 2026.04.20 | ₩50,109 | ₩50,579 | ₩49,332 | ₩49,546 | -1.12% | 229.6만 |
|---|
| 2026.04.17 | ₩50,270 | ₩50,793 | ₩49,533 | ₩50,780 | +1.01% | 226.9만 |
|---|
| 2026.04.16 | ₩50,002 | ₩50,927 | ₩50,002 | ₩50,659 | +1.31% | 345.4만 |
|---|
| 2026.04.15 | ₩50,270 | ₩50,458 | ₩49,640 | ₩49,949 | -0.64% | 248.9만 |
|---|
| 2026.04.14 | ₩51,209 | ₩51,222 | ₩49,654 | ₩50,351 | -1.68% | 221.8만 |
|---|
| 2026.04.13 | ₩53,234 | ₩53,312 | ₩51,075 | ₩51,370 | -3.50% | 145.8만 |
|---|
| 2026.04.10 | ₩52,791 | ₩53,200 | ₩52,711 | ₩53,059 | +0.51% | 92.3만 |
|---|
| 2026.04.09 | ₩52,979 | ₩54,172 | ₩52,597 | ₩52,724 | -0.48% | 148.9만 |
|---|
| 2026.04.08 | ₩51,517 | ₩53,140 | ₩50,545 | ₩53,073 | +3.02% | 212.6만 |
|---|
| 2026.04.07 | ₩52,215 | ₩53,006 | ₩52,215 | ₩52,764 | +1.05% | 140.5만 |
|---|
| 2026.04.06 | ₩51,826 | ₩52,235 | ₩51,578 | ₩52,174 | +0.67% | 178.8만 |
|---|
| 2026.04.02 | ₩52,134 | ₩52,322 | ₩51,517 | ₩52,040 | -0.18% | 90.2만 |
|---|
| 2026.04.01 | ₩51,692 | ₩51,879 | ₩49,884 | ₩51,115 | -1.12% | 163만 |
|---|
| 2026.03.31 | ₩53,126 | ₩53,153 | ₩51,598 | ₩52,121 | -1.89% | 167.5만 |
|---|
| 2026.03.30 | ₩53,716 | ₩53,938 | ₩52,925 | ₩52,966 | -1.40% | 112.4만 |
|---|
| 2026.03.27 | ₩53,797 | ₩53,958 | ₩53,173 | ₩53,354 | -0.82% | 111.1만 |
|---|
| 2026.03.26 | ₩53,341 | ₩54,025 | ₩53,100 | ₩53,690 | +0.65% | 128.7만 |
|---|
| 2026.03.25 | ₩53,797 | ₩53,904 | ₩53,046 | ₩53,301 | -0.92% | 88.5만 |
|---|
| 2026.03.24 | ₩53,837 | ₩54,695 | ₩53,783 | ₩53,851 | +0.02% | 82.6만 |
|---|
| 2026.03.23 | ₩52,483 | ₩54,025 | ₩52,349 | ₩53,783 | +2.48% | 124.5만 |
|---|
| 2026.03.20 | ₩53,354 | ₩54,119 | ₩53,033 | ₩53,086 | -0.50% | 138.3만 |
|---|
| 2026.03.19 | ₩53,220 | ₩54,159 | ₩53,113 | ₩53,207 | -0.03% | 175.3만 |
|---|
| 2026.03.18 | ₩53,261 | ₩53,401 | ₩52,563 | ₩52,912 | -0.65% | 151.7만 |
|---|
| 2026.03.17 | ₩53,006 | ₩53,891 | ₩52,925 | ₩53,126 | +0.23% | 153.8만 |
|---|
| 2026.03.16 | ₩52,523 | ₩53,012 | ₩51,946 | ₩52,751 | +0.43% | 171.3만 |
|---|
| 2026.03.13 | ₩52,295 | ₩52,925 | ₩52,094 | ₩52,282 | -0.03% | 148.4만 |
|---|
| 2026.03.12 | ₩52,831 | ₩53,144 | ₩52,188 | ₩52,188 | -1.22% | 123.9만 |
|---|
| 2026.03.11 | ₩52,000 | ₩52,778 | ₩51,960 | ₩52,764 | +1.47% | 103.5만 |
|---|
| 2026.03.10 | ₩51,879 | ₩52,516 | ₩51,558 | ₩52,081 | +0.39% | 133.6만 |
|---|
| 2026.03.09 | ₩53,033 | ₩53,033 | ₩52,000 | ₩52,188 | -1.59% | 117.6만 |
|---|
| 2026.03.06 | ₩52,309 | ₩52,724 | ₩51,705 | ₩52,644 | +0.64% | 200.6만 |
|---|
| 2026.03.05 | ₩52,469 | ₩53,194 | ₩51,783 | ₩52,121 | -0.66% | 133.6만 |
|---|
| 2026.03.04 | ₩52,617 | ₩53,101 | ₩52,040 | ₩52,416 | -0.38% | 151.8만 |
|---|
| 2026.03.03 | ₩53,381 | ₩53,502 | ₩52,121 | ₩52,925 | -0.85% | 148.3만 |
|---|
| 2026.03.02 | ₩52,657 | ₩53,341 | ₩51,839 | ₩52,952 | +0.56% | 163.3만 |
|---|
| 2026.02.27 | ₩52,081 | ₩52,228 | ₩51,424 | ₩51,866 | -0.41% | 226.6만 |
|---|
| 2026.02.26 | ₩50,726 | ₩51,893 | ₩50,458 | ₩51,772 | +2.06% | 190.8만 |
|---|
| 2026.02.25 | ₩51,142 | ₩51,182 | ₩50,069 | ₩51,182 | +0.08% | 94만 |
|---|
| 2026.02.24 | ₩50,914 | ₩51,202 | ₩50,351 | ₩51,048 | +0.26% | 121.2만 |
|---|
| 2026.02.23 | ₩50,901 | ₩51,316 | ₩50,324 | ₩50,927 | +0.05% | 136.2만 |
|---|
| 2026.02.20 | ₩50,284 | ₩50,874 | ₩49,975 | ₩50,807 | +1.04% | 140.9만 |
|---|
| 2026.02.19 | ₩50,378 | ₩50,968 | ₩49,922 | ₩50,311 | -0.13% | 120만 |
|---|
| 2026.02.18 | ₩49,774 | ₩50,229 | ₩49,546 | ₩50,109 | +0.67% | 118.8만 |
|---|
| 2026.02.17 | ₩49,332 | ₩49,517 | ₩48,715 | ₩49,318 | -0.03% | 137.9만 |
|---|
| 2026.02.13 | ₩48,058 | ₩49,479 | ₩47,937 | ₩49,184 | +2.34% | 97.8만 |
|---|
| 2026.02.12 | ₩48,527 | ₩49,144 | ₩47,910 | ₩48,085 | -0.91% | 121.2만 |
|---|
| 2026.02.11 | ₩49,144 | ₩49,707 | ₩48,554 | ₩48,809 | -0.68% | 119.9만 |
|---|
| 2026.02.10 | ₩48,688 | ₩49,077 | ₩48,326 | ₩48,849 | +0.33% | 127만 |
|---|
| 2026.02.09 | ₩47,857 | ₩48,661 | ₩47,763 | ₩48,567 | +1.49% | 138.1만 |
|---|
| 2026.02.06 | ₩46,932 | ₩47,924 | ₩46,704 | ₩47,910 | +2.09% | 138.5만 |
|---|
| 2026.02.05 | ₩46,932 | ₩46,932 | ₩46,181 | ₩46,824 | -0.23% | 195.9만 |
|---|
| 2026.02.04 | ₩47,401 | ₩48,433 | ₩47,200 | ₩48,366 | +2.04% | 195.4만 |
|---|
| 2026.02.03 | ₩46,918 | ₩47,347 | ₩46,476 | ₩47,146 | +0.49% | 246만 |
|---|
| 2026.02.02 | ₩46,932 | ₩47,615 | ₩46,328 | ₩46,891 | -0.09% | 256만 |
|---|
| 2026.01.30 | ₩48,272 | ₩48,460 | ₩46,637 | ₩47,562 | -1.47% | 229.7만 |
|---|
| 2026.01.29 | ₩48,929 | ₩49,077 | ₩48,152 | ₩48,326 | -1.23% | 170.6만 |
|---|
| 2026.01.28 | ₩47,951 | ₩48,634 | ₩47,803 | ₩48,259 | +0.64% | 238만 |
|---|
| 2026.01.27 | ₩47,066 | ₩47,884 | ₩47,012 | ₩47,763 | +1.48% | 157.8만 |
|---|
| 2026.01.26 | ₩47,924 | ₩47,934 | ₩46,958 | ₩47,106 | -1.71% | 122.7만 |
|---|
| 2026.01.23 | ₩47,267 | ₩47,696 | ₩47,092 | ₩47,320 | +0.11% | 177.2만 |
|---|
| 2026.01.22 | ₩46,274 | ₩46,985 | ₩46,006 | ₩46,717 | +0.96% | 134.6만 |
|---|
| 2026.01.21 | ₩47,025 | ₩47,387 | ₩46,020 | ₩46,207 | -1.74% | 182.9만 |
|---|
| 2026.01.20 | ₩46,992 | ₩47,495 | ₩46,502 | ₩46,556 | -0.93% | 112.6만 |
|---|
| 2026.01.16 | ₩46,784 | ₩47,334 | ₩46,771 | ₩46,891 | +0.23% | 114.5만 |
|---|
| 2026.01.15 | ₩46,596 | ₩46,918 | ₩46,328 | ₩46,784 | +0.40% | 119.8만 |
|---|
| 2026.01.14 | ₩46,650 | ₩47,374 | ₩46,596 | ₩46,838 | +0.40% | 107.1만 |
|---|
| 2026.01.13 | ₩45,899 | ₩46,730 | ₩45,819 | ₩46,569 | +1.46% | 121.9만 |
|---|
| 2026.01.12 | ₩45,510 | ₩45,939 | ₩45,470 | ₩45,698 | +0.41% | 101.1만 |
|---|
| 2026.01.09 | ₩45,282 | ₩45,792 | ₩45,282 | ₩45,537 | +0.56% | 141.8만 |
|---|
| 2026.01.08 | ₩44,679 | ₩45,309 | ₩44,572 | ₩45,041 | +0.81% | 201.5만 |
|---|
| 2026.01.07 | ₩44,585 | ₩45,168 | ₩44,478 | ₩44,558 | -0.06% | 122만 |
|---|
| 2026.01.06 | ₩45,644 | ₩45,698 | ₩44,722 | ₩44,746 | -1.97% | 147.2만 |
|---|
| 2026.01.05 | ₩46,489 | ₩46,502 | ₩45,088 | ₩45,483 | -2.16% | 262.9만 |
|---|
| 2026.01.02 | ₩46,368 | ₩46,690 | ₩45,738 | ₩46,462 | +0.20% | 88.1만 |
|---|
| 2025.12.31 | ₩46,154 | ₩46,402 | ₩45,899 | ₩46,261 | +0.23% | 118.4만 |
|---|
| 2025.12.30 | ₩46,060 | ₩46,321 | ₩45,939 | ₩46,221 | +0.35% | 68.3만 |
|---|
| 2025.12.29 | ₩46,221 | ₩46,433 | ₩45,865 | ₩45,953 | -0.58% | 110.3만 |
|---|
| 2025.12.26 | ₩46,261 | ₩46,308 | ₩45,859 | ₩46,114 | -0.32% | 60.1만 |
|---|
| 2025.12.24 | ₩46,073 | ₩46,368 | ₩46,047 | ₩46,234 | +0.35% | 35만 |
|---|
| 2025.12.23 | ₩45,845 | ₩46,073 | ₩45,604 | ₩46,073 | +0.50% | 84.3만 |
|---|
| 2025.12.22 | ₩45,524 | ₩45,765 | ₩45,229 | ₩45,698 | +0.38% | 86.1만 |
|---|
| 2025.12.19 | ₩45,403 | ₩45,698 | ₩45,229 | ₩45,403 | 0.00% | 241만 |
|---|
| 2025.12.18 | ₩46,368 | ₩46,449 | ₩45,483 | ₩45,483 | -1.91% | 160.2만 |
|---|
| 2025.12.17 | ₩45,792 | ₩46,248 | ₩45,711 | ₩46,100 | +0.67% | 112.9만 |
|---|
| 2025.12.16 | ₩46,248 | ₩46,529 | ₩45,584 | ₩45,711 | -1.16% | 113.8만 |
|---|
| 2025.12.15 | ₩46,771 | ₩46,771 | ₩46,114 | ₩46,529 | -0.52% | 110.4만 |
|---|
| 2025.12.12 | ₩46,315 | ₩47,200 | ₩46,315 | ₩46,704 | +0.84% | 156.3만 |
|---|
| 2025.12.11 | ₩46,167 | ₩46,529 | ₩45,979 | ₩46,194 | +0.06% | 164.2만 |
|---|
| 2025.12.10 | ₩46,663 | ₩46,663 | ₩45,892 | ₩46,221 | -0.95% | 118.6만 |
|---|
| 2025.12.09 | ₩46,087 | ₩47,186 | ₩45,832 | ₩46,556 | +1.02% | 171.5만 |
|---|
| 2025.12.08 | ₩45,765 | ₩46,339 | ₩45,457 | ₩45,966 | +0.44% | 199.5만 |
|---|
| 2025.12.05 | ₩45,926 | ₩46,328 | ₩45,765 | ₩45,886 | -0.09% | 80.6만 |
|---|
| 2025.12.04 | ₩45,671 | ₩46,154 | ₩45,671 | ₩45,819 | +0.32% | 82.7만 |
|---|
| 2025.12.03 | ₩44,652 | ₩45,879 | ₩44,652 | ₩45,792 | +2.55% | 101만 |
|---|
| 2025.12.02 | ₩45,162 | ₩45,162 | ₩44,491 | ₩44,504 | -1.45% | 120.7만 |
|---|
| 2025.12.01 | ₩45,001 | ₩45,483 | ₩45,001 | ₩45,108 | +0.24% | 116.1만 |
|---|
| 2025.11.28 | ₩44,491 | ₩45,416 | ₩44,491 | ₩45,162 | +1.51% | 103만 |
|---|
| 2025.11.26 | ₩43,968 | ₩44,672 | ₩43,914 | ₩44,424 | +1.04% | 241.2만 |
|---|
| 2025.11.25 | ₩42,681 | ₩43,921 | ₩42,627 | ₩43,861 | +2.76% | 270.3만 |
|---|
| 2025.11.24 | ₩43,713 | ₩43,727 | ₩42,566 | ₩43,056 | -1.50% | 242.9만 |
|---|
| 2025.11.21 | ₩43,754 | ₩44,055 | ₩43,224 | ₩43,901 | +0.34% | 144.4만 |
|---|
| 2025.11.20 | ₩43,137 | ₩43,861 | ₩42,942 | ₩43,713 | +1.34% | 316.7만 |
|---|
| 2025.11.19 | ₩43,110 | ₩43,418 | ₩42,654 | ₩42,962 | -0.34% | 164.3만 |
|---|
| 2025.11.18 | ₩43,579 | ₩43,908 | ₩43,338 | ₩43,378 | -0.46% | 200.5만 |
|---|
| 2025.11.17 | ₩44,746 | ₩45,202 | ₩43,593 | ₩43,673 | -2.40% | 152.2만 |
|---|
| 2025.11.14 | ₩44,558 | ₩44,980 | ₩44,205 | ₩44,706 | +0.33% | 150.3만 |
|---|
| 2025.11.13 | ₩44,572 | ₩44,920 | ₩43,941 | ₩44,397 | -0.39% | 223.5만 |
|---|
| 2025.11.12 | ₩45,255 | ₩45,282 | ₩44,317 | ₩44,652 | -1.33% | 196.5만 |
|---|
| 2025.11.11 | ₩45,242 | ₩45,892 | ₩45,054 | ₩45,457 | +0.47% | 124.5만 |
|---|
| 2025.11.10 | ₩45,604 | ₩45,886 | ₩44,759 | ₩45,068 | -1.18% | 252.9만 |
|---|
| 2025.11.07 | ₩44,786 | ₩45,698 | ₩44,478 | ₩45,470 | +1.53% | 174만 |
|---|
| 2025.11.06 | ₩44,370 | ₩45,001 | ₩44,263 | ₩44,920 | +1.24% | 190.5만 |
|---|
| 2025.11.05 | ₩45,591 | ₩46,026 | ₩45,121 | ₩45,336 | -0.56% | 204.6만 |
|---|
| 2025.11.04 | ₩45,591 | ₩46,140 | ₩45,269 | ₩45,470 | -0.26% | 181.6만 |
|---|
| 2025.11.03 | ₩45,483 | ₩47,468 | ₩45,363 | ₩46,221 | +1.62% | 232.8만 |
|---|
| 2025.10.31 | ₩45,953 | ₩46,382 | ₩45,524 | ₩45,524 | -0.93% | 163.6만 |
|---|
| 2025.10.30 | ₩45,255 | ₩45,872 | ₩44,987 | ₩45,778 | +1.16% | 167.2만 |
|---|
| 2025.10.29 | ₩45,671 | ₩45,725 | ₩44,920 | ₩45,255 | -0.91% | 175만 |
|---|
| 2025.10.28 | ₩45,443 | ₩45,912 | ₩45,255 | ₩45,389 | -0.12% | 229.6만 |
|---|
| 2025.10.27 | ₩45,604 | ₩45,765 | ₩44,840 | ₩45,215 | -0.85% | 154.7만 |
|---|
| 2025.10.24 | ₩45,416 | ₩45,564 | ₩45,162 | ₩45,363 | -0.12% | 95.3만 |
|---|
| 2025.10.23 | ₩45,591 | ₩45,738 | ₩44,880 | ₩45,242 | -0.76% | 142.9만 |
|---|
| 2025.10.22 | ₩44,665 | ₩45,343 | ₩44,344 | ₩45,162 | +1.11% | 189.3만 |
|---|
| 2025.10.21 | ₩44,384 | ₩44,639 | ₩44,049 | ₩44,585 | +0.45% | 101.6만 |
|---|
| 2025.10.20 | ₩44,330 | ₩44,732 | ₩44,049 | ₩44,384 | +0.12% | 86.4만 |
|---|
| 2025.10.17 | ₩43,593 | ₩44,317 | ₩43,512 | ₩43,821 | +0.52% | 90.8만 |
|---|
| 2025.10.16 | ₩44,142 | ₩44,692 | ₩43,713 | ₩43,941 | -0.46% | 224.9만 |
|---|
| 2025.10.15 | ₩43,311 | ₩44,062 | ₩43,311 | ₩43,914 | +1.39% | 140.2만 |
|---|
| 2025.10.14 | ₩42,614 | ₩43,170 | ₩42,413 | ₩43,123 | +1.20% | 111.4만 |
|---|
| 2025.10.13 | ₩42,895 | ₩43,552 | ₩42,433 | ₩43,311 | +0.97% | 156.1만 |
|---|
| 2025.10.10 | ₩43,713 | ₩43,885 | ₩42,533 | ₩42,560 | -2.64% | 134.8만 |
|---|