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 | ₩45,633 | ₩45,780 | ₩43,000 | ₩43,120 | -5.51% | 370.7만 |
| 2026.10.08 | ₩44,577 | ₩45,860 | ₩44,483 | ₩45,446 | +1.95% | 528.7만 |
| 2026.10.07 | ₩48,186 | ₩48,186 | ₩42,759 | ₩44,149 | -8.38% | 1190.4만 |
| 2026.10.06 | ₩51,247 | ₩51,928 | ₩50,859 | ₩51,715 | +0.91% | 93.7만 |
| 2026.10.05 | ₩50,458 | ₩51,594 | ₩50,445 | ₩51,340 | +1.75% | 98.5만 |
| 2026.10.02 | ₩50,097 | ₩50,913 | ₩49,710 | ₩50,458 | +0.72% | 124.4만 |
| 2026.10.01 | ₩49,723 | ₩50,899 | ₩49,402 | ₩50,859 | +2.28% | 127.6만 |
| 2026.09.30 | ₩50,672 | ₩51,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,950 |
| -1.42% |
| 142.9만 |
| 2026.09.29 | ₩51,033 | ₩51,367 | ₩50,191 | ₩50,298 | -1.44% | 185.5만 |
|---|
| 2026.09.28 | ₩51,434 | ₩51,634 | ₩50,838 | ₩51,434 | 0.00% | 186.2만 |
|---|
| 2026.09.25 | ₩51,126 | ₩51,303 | ₩50,632 | ₩51,126 | 0.00% | 152.1만 |
|---|
| 2026.09.24 | ₩52,289 | ₩52,289 | ₩51,220 | ₩51,421 | -1.66% | 183.6만 |
|---|
| 2026.09.23 | ₩52,303 | ₩53,051 | ₩51,808 | ₩51,835 | -0.89% | 158.4만 |
|---|
| 2026.09.22 | ₩52,557 | ₩53,412 | ₩52,075 | ₩52,356 | -0.38% | 173.7만 |
|---|
| 2026.09.21 | ₩53,492 | ₩53,573 | ₩52,811 | ₩52,904 | -1.10% | 99.3만 |
|---|
| 2026.09.18 | ₩53,131 | ₩54,241 | ₩53,125 | ₩53,679 | +1.03% | 146만 |
|---|
| 2026.09.17 | ₩52,797 | ₩53,940 | ₩52,797 | ₩53,586 | +1.49% | 131.2만 |
|---|
| 2026.09.16 | ₩53,145 | ₩53,559 | ₩52,530 | ₩52,904 | -0.45% | 152.8만 |
|---|
| 2026.09.15 | ₩53,345 | ₩53,653 | ₩52,918 | ₩53,265 | -0.15% | 103.4만 |
|---|
| 2026.09.14 | ₩53,867 | ₩54,054 | ₩53,158 | ₩53,319 | -1.02% | 96만 |
|---|
| 2026.09.11 | ₩53,639 | ₩53,880 | ₩52,851 | ₩53,426 | -0.40% | 107.7만 |
|---|
| 2026.09.10 | ₩54,722 | ₩55,005 | ₩53,599 | ₩53,733 | -1.81% | 104.8만 |
|---|
| 2026.09.09 | ₩55,029 | ₩55,190 | ₩53,573 | ₩54,227 | -1.46% | 68.7만 |
|---|
| 2026.09.08 | ₩54,134 | ₩55,230 | ₩53,800 | ₩54,762 | +1.16% | 121.7만 |
|---|
| 2026.09.04 | ₩53,198 | ₩53,526 | ₩52,610 | ₩53,345 | +0.28% | 140.7만 |
|---|
| 2026.09.03 | ₩53,626 | ₩53,987 | ₩53,225 | ₩53,265 | -0.67% | 175만 |
|---|
| 2026.09.02 | ₩53,693 | ₩54,174 | ₩53,345 | ₩53,506 | -0.35% | 223.3만 |
|---|
| 2026.09.01 | ₩54,468 | ₩54,468 | ₩53,198 | ₩53,773 | -1.28% | 132만 |
|---|
| 2026.08.31 | ₩53,466 | ₩53,826 | ₩53,158 | ₩53,746 | +0.52% | 186.5만 |
|---|
| 2026.08.28 | ₩53,492 | ₩53,733 | ₩52,811 | ₩52,877 | -1.15% | 84.2만 |
|---|
| 2026.08.27 | ₩53,466 | ₩53,599 | ₩52,704 | ₩53,238 | -0.42% | 88.6만 |
|---|
| 2026.08.26 | ₩52,182 | ₩53,639 | ₩52,182 | ₩53,573 | +2.66% | 186.3만 |
|---|
| 2026.08.25 | ₩51,888 | ₩52,690 | ₩51,768 | ₩52,236 | +0.67% | 227.8만 |
|---|
| 2026.08.24 | ₩52,129 | ₩52,329 | ₩51,661 | ₩52,156 | +0.05% | 104.5만 |
|---|
| 2026.08.21 | ₩52,570 | ₩52,771 | ₩51,554 | ₩52,316 | -0.48% | 137.3만 |
|---|
| 2026.08.20 | ₩53,506 | ₩53,613 | ₩52,263 | ₩52,263 | -2.32% | 108.2만 |
|---|
| 2026.08.19 | ₩54,000 | ₩54,000 | ₩52,958 | ₩53,131 | -1.61% | 130.4만 |
|---|
| 2026.08.18 | ₩53,639 | ₩54,014 | ₩53,252 | ₩53,559 | -0.15% | 146.1만 |
|---|
| 2026.08.17 | ₩54,468 | ₩54,468 | ₩52,410 | ₩53,011 | -2.67% | 132.3만 |
|---|
| 2026.08.14 | ₩53,172 | ₩54,241 | ₩53,153 | ₩54,174 | +1.89% | 125.9만 |
|---|
| 2026.08.13 | ₩53,466 | ₩53,925 | ₩53,131 | ₩53,172 | -0.55% | 78만 |
|---|
| 2026.08.12 | ₩54,268 | ₩54,575 | ₩53,552 | ₩53,573 | -1.28% | 81.6만 |
|---|
| 2026.08.11 | ₩54,348 | ₩54,769 | ₩54,121 | ₩54,187 | -0.30% | 89.5만 |
|---|
| 2026.08.10 | ₩53,492 | ₩54,501 | ₩53,466 | ₩54,294 | +1.50% | 146.4만 |
|---|
| 2026.08.07 | ₩53,051 | ₩53,893 | ₩52,811 | ₩53,198 | +0.28% | 140.1만 |
|---|
| 2026.08.06 | ₩53,332 | ₩53,893 | ₩52,904 | ₩53,385 | +0.10% | 188.3만 |
|---|
| 2026.08.05 | ₩54,134 | ₩54,134 | ₩53,292 | ₩53,626 | -0.94% | 153만 |
|---|
| 2026.08.04 | ₩54,348 | ₩54,388 | ₩53,252 | ₩53,840 | -0.93% | 123.9만 |
|---|
| 2026.08.03 | ₩53,479 | ₩55,390 | ₩53,479 | ₩54,495 | +1.90% | 178.4만 |
|---|
| 2026.07.31 | ₩53,800 | ₩54,749 | ₩53,579 | ₩54,575 | +1.44% | 159만 |
|---|
| 2026.07.30 | ₩53,746 | ₩53,974 | ₩53,151 | ₩53,826 | +0.15% | 69.6만 |
|---|
| 2026.07.29 | ₩54,067 | ₩54,669 | ₩53,800 | ₩54,067 | 0.00% | 99.7만 |
|---|
| 2026.07.28 | ₩53,733 | ₩54,207 | ₩53,265 | ₩53,439 | -0.55% | 115.7만 |
|---|
| 2026.07.27 | ₩53,479 | ₩53,940 | ₩53,025 | ₩53,212 | -0.50% | 82.8만 |
|---|
| 2026.07.24 | ₩54,334 | ₩55,190 | ₩54,294 | ₩54,321 | -0.02% | 48.9만 |
|---|
| 2026.07.23 | ₩55,136 | ₩55,136 | ₩53,980 | ₩54,107 | -1.87% | 74.5만 |
|---|
| 2026.07.22 | ₩53,947 | ₩54,535 | ₩53,733 | ₩54,495 | +1.02% | 91.8만 |
|---|
| 2026.07.21 | ₩54,014 | ₩54,014 | ₩52,998 | ₩53,426 | -1.09% | 77.4만 |
|---|
| 2026.07.20 | ₩54,054 | ₩54,615 | ₩53,666 | ₩53,733 | -0.59% | 70.2만 |
|---|
| 2026.07.17 | ₩54,227 | ₩54,308 | ₩53,559 | ₩53,920 | -0.57% | 93.4만 |
|---|
| 2026.07.16 | ₩52,704 | ₩53,928 | ₩52,704 | ₩53,599 | +1.70% | 98만 |
|---|
| 2026.07.15 | ₩53,466 | ₩53,679 | ₩52,370 | ₩52,517 | -1.77% | 71.3만 |
|---|
| 2026.07.14 | ₩52,650 | ₩53,265 | ₩52,350 | ₩53,265 | +1.17% | 92.1만 |
|---|
| 2026.07.13 | ₩52,343 | ₩52,744 | ₩52,096 | ₩52,410 | +0.13% | 73.5만 |
|---|
| 2026.07.10 | ₩51,835 | ₩51,969 | ₩51,207 | ₩51,634 | -0.39% | 68.2만 |
|---|
| 2026.07.09 | ₩52,102 | ₩52,296 | ₩51,755 | ₩51,835 | -0.51% | 106.5만 |
|---|
| 2026.07.08 | ₩52,597 | ₩52,717 | ₩51,942 | ₩52,116 | -0.91% | 67.8만 |
|---|
| 2026.07.07 | ₩51,220 | ₩52,637 | ₩51,220 | ₩52,329 | +2.17% | 63.6만 |
|---|
| 2026.07.06 | ₩51,020 | ₩51,568 | ₩50,779 | ₩51,033 | +0.03% | 57.5만 |
|---|
| 2026.07.02 | ₩51,020 | ₩51,180 | ₩50,605 | ₩51,006 | -0.03% | 86.2만 |
|---|
| 2026.07.01 | ₩50,271 | ₩50,739 | ₩50,124 | ₩50,512 | +0.48% | 54.3만 |
|---|
| 2026.06.30 | ₩50,044 | ₩50,659 | ₩50,030 | ₩50,258 | +0.43% | 59만 |
|---|
| 2026.06.29 | ₩50,391 | ₩50,792 | ₩49,810 | ₩49,910 | -0.95% | 59.9만 |
|---|
| 2026.06.26 | ₩50,512 | ₩50,705 | ₩50,191 | ₩50,351 | -0.32% | 106.5만 |
|---|
| 2026.06.25 | ₩49,790 | ₩50,792 | ₩49,790 | ₩50,632 | +1.69% | 56.1만 |
|---|
| 2026.06.24 | ₩50,151 | ₩50,445 | ₩49,576 | ₩49,830 | -0.64% | 68.5만 |
|---|
| 2026.06.23 | ₩49,656 | ₩50,806 | ₩49,416 | ₩50,792 | +2.29% | 75.1만 |
|---|
| 2026.06.22 | ₩49,616 | ₩50,057 | ₩49,422 | ₩49,736 | +0.24% | 87.9만 |
|---|
| 2026.06.18 | ₩48,787 | ₩49,730 | ₩47,932 | ₩49,175 | +0.79% | 458.1만 |
|---|
| 2026.06.17 | ₩49,643 | ₩49,670 | ₩48,801 | ₩49,081 | -1.13% | 125.9만 |
|---|
| 2026.06.16 | ₩49,670 | ₩49,977 | ₩49,335 | ₩49,683 | +0.03% | 126.8만 |
|---|
| 2026.06.15 | ₩50,619 | ₩50,619 | ₩49,964 | ₩50,071 | -1.08% | 127.9만 |
|---|
| 2026.06.12 | ₩50,926 | ₩51,855 | ₩50,792 | ₩51,447 | +1.02% | 130.3만 |
|---|
| 2026.06.11 | ₩52,075 | ₩52,236 | ₩51,461 | ₩51,634 | -0.85% | 105.3만 |
|---|
| 2026.06.10 | ₩51,207 | ₩52,557 | ₩51,207 | ₩51,835 | +1.23% | 74.4만 |
|---|
| 2026.06.09 | ₩51,781 | ₩51,989 | ₩51,153 | ₩51,568 | -0.41% | 102.3만 |
|---|
| 2026.06.08 | ₩52,035 | ₩52,476 | ₩51,594 | ₩52,049 | +0.03% | 80.2만 |
|---|
| 2026.06.05 | ₩52,009 | ₩52,256 | ₩51,634 | ₩51,888 | -0.23% | 58.7만 |
|---|
| 2026.06.04 | ₩51,474 | ₩52,249 | ₩51,300 | ₩52,089 | +1.19% | 159.7만 |
|---|
| 2026.06.03 | ₩51,233 | ₩52,102 | ₩51,086 | ₩51,421 | +0.37% | 177.9만 |
|---|
| 2026.06.02 | ₩50,592 | ₩51,781 | ₩50,592 | ₩51,046 | +0.90% | 170.7만 |
|---|
| 2026.06.01 | ₩50,512 | ₩51,340 | ₩50,338 | ₩50,685 | +0.34% | 82.9만 |
|---|
| 2026.05.29 | ₩51,193 | ₩51,193 | ₩50,017 | ₩50,124 | -2.09% | 142.2만 |
|---|
| 2026.05.28 | ₩51,581 | ₩51,928 | ₩51,006 | ₩51,247 | -0.65% | 232.9만 |
|---|
| 2026.05.27 | ₩52,223 | ₩52,463 | ₩51,247 | ₩51,287 | -1.79% | 247.4만 |
|---|
| 2026.05.26 | ₩53,853 | ₩54,107 | ₩52,657 | ₩52,877 | -1.81% | 217.6만 |
|---|
| 2026.05.22 | ₩53,025 | ₩54,535 | ₩52,998 | ₩54,375 | +2.55% | 200.1만 |
|---|
| 2026.05.21 | ₩53,907 | ₩53,960 | ₩52,864 | ₩53,185 | -1.34% | 207.4만 |
|---|
| 2026.05.20 | ₩54,348 | ₩54,923 | ₩53,466 | ₩53,532 | -1.50% | 256.6만 |
|---|
| 2026.05.19 | ₩54,508 | ₩54,535 | ₩53,813 | ₩54,441 | -0.12% | 242.2만 |
|---|
| 2026.05.18 | ₩53,466 | ₩54,348 | ₩52,998 | ₩54,268 | +1.50% | 222.6만 |
|---|
| 2026.05.15 | ₩52,730 | ₩53,479 | ₩52,243 | ₩53,332 | +1.14% | 338.7만 |
|---|
| 2026.05.14 | ₩51,982 | ₩52,497 | ₩51,835 | ₩52,436 | +0.87% | 120.5만 |
|---|
| 2026.05.13 | ₩52,075 | ₩52,476 | ₩51,454 | ₩51,888 | -0.36% | 215만 |
|---|
| 2026.05.12 | ₩52,557 | ₩52,557 | ₩51,688 | ₩52,156 | -0.76% | 238.5만 |
|---|
| 2026.05.11 | ₩51,153 | ₩52,583 | ₩51,020 | ₩52,383 | +2.40% | 261.5만 |
|---|
| 2026.05.08 | ₩51,581 | ₩51,915 | ₩50,725 | ₩51,020 | -1.09% | 234.2만 |
|---|
| 2026.05.07 | ₩49,469 | ₩51,608 | ₩49,081 | ₩51,608 | +4.32% | 391.6만 |
|---|
| 2026.05.06 | ₩51,514 | ₩52,035 | ₩50,552 | ₩51,086 | -0.83% | 467.1만 |
|---|
| 2026.05.05 | ₩52,824 | ₩52,837 | ₩51,233 | ₩52,370 | -0.86% | 479만 |
|---|
| 2026.05.04 | ₩51,955 | ₩53,372 | ₩51,300 | ₩52,824 | +1.67% | 647만 |
|---|
| 2026.05.01 | ₩52,062 | ₩52,106 | ₩50,886 | ₩50,953 | -2.13% | 200.5만 |
|---|
| 2026.04.30 | ₩51,167 | ₩52,383 | ₩50,926 | ₩52,263 | +2.14% | 234.1만 |
|---|
| 2026.04.29 | ₩50,779 | ₩51,447 | ₩50,779 | ₩51,220 | +0.87% | 134.7만 |
|---|
| 2026.04.28 | ₩50,485 | ₩50,619 | ₩49,877 | ₩50,538 | +0.11% | 436.6만 |
|---|
| 2026.04.27 | ₩50,057 | ₩50,525 | ₩49,382 | ₩49,482 | -1.15% | 187.4만 |
|---|
| 2026.04.24 | ₩50,485 | ₩50,672 | ₩49,342 | ₩49,910 | -1.14% | 197.1만 |
|---|
| 2026.04.23 | ₩50,605 | ₩50,993 | ₩50,351 | ₩50,605 | 0.00% | 231.1만 |
|---|
| 2026.04.22 | ₩50,164 | ₩50,672 | ₩49,977 | ₩50,324 | +0.32% | 109.1만 |
|---|
| 2026.04.21 | ₩49,509 | ₩49,964 | ₩48,787 | ₩49,803 | +0.59% | 320.1만 |
|---|
| 2026.04.20 | ₩49,950 | ₩50,418 | ₩49,175 | ₩49,389 | -1.12% | 229.6만 |
|---|
| 2026.04.17 | ₩50,111 | ₩50,632 | ₩49,375 | ₩50,619 | +1.01% | 226.9만 |
|---|
| 2026.04.16 | ₩49,843 | ₩50,766 | ₩49,843 | ₩50,498 | +1.31% | 345.4만 |
|---|
| 2026.04.15 | ₩50,111 | ₩50,298 | ₩49,482 | ₩49,790 | -0.64% | 248.9만 |
|---|
| 2026.04.14 | ₩51,046 | ₩51,060 | ₩49,496 | ₩50,191 | -1.68% | 221.8만 |
|---|
| 2026.04.13 | ₩53,065 | ₩53,142 | ₩50,913 | ₩51,207 | -3.50% | 145.8만 |
|---|
| 2026.04.10 | ₩52,624 | ₩53,031 | ₩52,543 | ₩52,891 | +0.51% | 92.3만 |
|---|
| 2026.04.09 | ₩52,811 | ₩54,000 | ₩52,430 | ₩52,557 | -0.48% | 148.9만 |
|---|
| 2026.04.08 | ₩51,354 | ₩52,971 | ₩50,385 | ₩52,904 | +3.02% | 212.6만 |
|---|
| 2026.04.07 | ₩52,049 | ₩52,837 | ₩52,049 | ₩52,597 | +1.05% | 140.5만 |
|---|
| 2026.04.06 | ₩51,661 | ₩52,069 | ₩51,414 | ₩52,009 | +0.67% | 178.8만 |
|---|
| 2026.04.02 | ₩51,969 | ₩52,156 | ₩51,354 | ₩51,875 | -0.18% | 90.2만 |
|---|
| 2026.04.01 | ₩51,527 | ₩51,715 | ₩49,726 | ₩50,953 | -1.12% | 163만 |
|---|
| 2026.03.31 | ₩52,958 | ₩52,984 | ₩51,434 | ₩51,955 | -1.89% | 167.5만 |
|---|
| 2026.03.30 | ₩53,546 | ₩53,766 | ₩52,757 | ₩52,797 | -1.40% | 112.4만 |
|---|
| 2026.03.27 | ₩53,626 | ₩53,786 | ₩53,004 | ₩53,185 | -0.82% | 111.1만 |
|---|
| 2026.03.26 | ₩53,172 | ₩53,853 | ₩52,931 | ₩53,519 | +0.65% | 128.7만 |
|---|
| 2026.03.25 | ₩53,626 | ₩53,733 | ₩52,877 | ₩53,131 | -0.92% | 88.5만 |
|---|
| 2026.03.24 | ₩53,666 | ₩54,522 | ₩53,613 | ₩53,679 | +0.02% | 82.6만 |
|---|
| 2026.03.23 | ₩52,316 | ₩53,853 | ₩52,182 | ₩53,613 | +2.48% | 124.5만 |
|---|
| 2026.03.20 | ₩53,185 | ₩53,947 | ₩52,864 | ₩52,918 | -0.50% | 138.3만 |
|---|
| 2026.03.19 | ₩53,051 | ₩53,987 | ₩52,944 | ₩53,038 | -0.03% | 175.3만 |
|---|
| 2026.03.18 | ₩53,091 | ₩53,232 | ₩52,396 | ₩52,744 | -0.65% | 151.7만 |
|---|
| 2026.03.17 | ₩52,837 | ₩53,720 | ₩52,757 | ₩52,958 | +0.23% | 153.8만 |
|---|
| 2026.03.16 | ₩52,356 | ₩52,844 | ₩51,781 | ₩52,583 | +0.43% | 171.3만 |
|---|
| 2026.03.13 | ₩52,129 | ₩52,757 | ₩51,928 | ₩52,116 | -0.03% | 148.4만 |
|---|
| 2026.03.12 | ₩52,664 | ₩52,975 | ₩52,022 | ₩52,022 | -1.22% | 123.9만 |
|---|
| 2026.03.11 | ₩51,835 | ₩52,610 | ₩51,795 | ₩52,597 | +1.47% | 103.5만 |
|---|
| 2026.03.10 | ₩51,715 | ₩52,350 | ₩51,394 | ₩51,915 | +0.39% | 133.6만 |
|---|
| 2026.03.09 | ₩52,864 | ₩52,864 | ₩51,835 | ₩52,022 | -1.59% | 117.6만 |
|---|
| 2026.03.06 | ₩52,142 | ₩52,557 | ₩51,541 | ₩52,476 | +0.64% | 200.6만 |
|---|
| 2026.03.05 | ₩52,303 | ₩53,025 | ₩51,618 | ₩51,955 | -0.66% | 133.6만 |
|---|
| 2026.03.04 | ₩52,450 | ₩52,932 | ₩51,875 | ₩52,249 | -0.38% | 151.8만 |
|---|
| 2026.03.03 | ₩53,212 | ₩53,332 | ₩51,955 | ₩52,757 | -0.85% | 148.3만 |
|---|
| 2026.03.02 | ₩52,490 | ₩53,172 | ₩51,675 | ₩52,784 | +0.56% | 163.3만 |
|---|
| 2026.02.27 | ₩51,915 | ₩52,062 | ₩51,260 | ₩51,701 | -0.41% | 226.6만 |
|---|
| 2026.02.26 | ₩50,565 | ₩51,728 | ₩50,298 | ₩51,608 | +2.06% | 190.8만 |
|---|
| 2026.02.25 | ₩50,979 | ₩51,020 | ₩49,910 | ₩51,020 | +0.08% | 94만 |
|---|
| 2026.02.24 | ₩50,752 | ₩51,040 | ₩50,191 | ₩50,886 | +0.26% | 121.2만 |
|---|
| 2026.02.23 | ₩50,739 | ₩51,153 | ₩50,164 | ₩50,766 | +0.05% | 136.2만 |
|---|
| 2026.02.20 | ₩50,124 | ₩50,712 | ₩49,817 | ₩50,645 | +1.04% | 140.9만 |
|---|
| 2026.02.19 | ₩50,218 | ₩50,806 | ₩49,763 | ₩50,151 | -0.13% | 120만 |
|---|
| 2026.02.18 | ₩49,616 | ₩50,069 | ₩49,389 | ₩49,950 | +0.67% | 118.8만 |
|---|
| 2026.02.17 | ₩49,175 | ₩49,359 | ₩48,560 | ₩49,162 | -0.03% | 137.9만 |
|---|
| 2026.02.13 | ₩47,905 | ₩49,322 | ₩47,785 | ₩49,028 | +2.34% | 97.8만 |
|---|
| 2026.02.12 | ₩48,373 | ₩48,988 | ₩47,758 | ₩47,932 | -0.91% | 121.2만 |
|---|
| 2026.02.11 | ₩48,988 | ₩49,549 | ₩48,400 | ₩48,654 | -0.68% | 119.9만 |
|---|
| 2026.02.10 | ₩48,533 | ₩48,921 | ₩48,173 | ₩48,694 | +0.33% | 127만 |
|---|
| 2026.02.09 | ₩47,705 | ₩48,507 | ₩47,611 | ₩48,413 | +1.49% | 138.1만 |
|---|
| 2026.02.06 | ₩46,782 | ₩47,772 | ₩46,555 | ₩47,758 | +2.09% | 138.5만 |
|---|
| 2026.02.05 | ₩46,782 | ₩46,782 | ₩46,034 | ₩46,675 | -0.23% | 195.9만 |
|---|
| 2026.02.04 | ₩47,250 | ₩48,279 | ₩47,050 | ₩48,213 | +2.04% | 195.4만 |
|---|
| 2026.02.03 | ₩46,769 | ₩47,197 | ₩46,328 | ₩46,996 | +0.49% | 246만 |
|---|
| 2026.02.02 | ₩46,782 | ₩47,464 | ₩46,181 | ₩46,742 | -0.09% | 256만 |
|---|
| 2026.01.30 | ₩48,119 | ₩48,306 | ₩46,488 | ₩47,411 | -1.47% | 229.7만 |
|---|
| 2026.01.29 | ₩48,774 | ₩48,921 | ₩47,999 | ₩48,173 | -1.23% | 170.6만 |
|---|
| 2026.01.28 | ₩47,798 | ₩48,480 | ₩47,651 | ₩48,106 | +0.64% | 238만 |
|---|
| 2026.01.27 | ₩46,916 | ₩47,731 | ₩46,863 | ₩47,611 | +1.48% | 157.8만 |
|---|
| 2026.01.26 | ₩47,772 | ₩47,782 | ₩46,809 | ₩46,956 | -1.71% | 122.7만 |
|---|
| 2026.01.23 | ₩47,117 | ₩47,544 | ₩46,943 | ₩47,170 | +0.11% | 177.2만 |
|---|
| 2026.01.22 | ₩46,127 | ₩46,836 | ₩45,860 | ₩46,569 | +0.96% | 134.6만 |
|---|
| 2026.01.21 | ₩46,876 | ₩47,237 | ₩45,873 | ₩46,061 | -1.74% | 182.9만 |
|---|
| 2026.01.20 | ₩46,843 | ₩47,344 | ₩46,355 | ₩46,408 | -0.93% | 112.6만 |
|---|
| 2026.01.16 | ₩46,635 | ₩47,183 | ₩46,622 | ₩46,742 | +0.23% | 114.5만 |
|---|
| 2026.01.15 | ₩46,448 | ₩46,769 | ₩46,181 | ₩46,635 | +0.40% | 119.8만 |
|---|
| 2026.01.14 | ₩46,502 | ₩47,223 | ₩46,448 | ₩46,689 | +0.40% | 107.1만 |
|---|
| 2026.01.13 | ₩45,753 | ₩46,582 | ₩45,673 | ₩46,422 | +1.46% | 121.9만 |
|---|
| 2026.01.12 | ₩45,366 | ₩45,793 | ₩45,325 | ₩45,553 | +0.41% | 101.1만 |
|---|
| 2026.01.09 | ₩45,138 | ₩45,646 | ₩45,138 | ₩45,392 | +0.56% | 141.8만 |
|---|
| 2026.01.08 | ₩44,537 | ₩45,165 | ₩44,430 | ₩44,898 | +0.81% | 201.5만 |
|---|
| 2026.01.07 | ₩44,443 | ₩45,025 | ₩44,336 | ₩44,417 | -0.06% | 122만 |
|---|
| 2026.01.06 | ₩45,499 | ₩45,553 | ₩44,580 | ₩44,604 | -1.97% | 147.2만 |
|---|
| 2026.01.05 | ₩46,341 | ₩46,355 | ₩44,945 | ₩45,339 | -2.16% | 262.9만 |
|---|
| 2026.01.02 | ₩46,221 | ₩46,542 | ₩45,593 | ₩46,315 | +0.20% | 88.1만 |
|---|
| 2025.12.31 | ₩46,007 | ₩46,254 | ₩45,753 | ₩46,114 | +0.23% | 118.4만 |
|---|
| 2025.12.30 | ₩45,914 | ₩46,174 | ₩45,793 | ₩46,074 | +0.35% | 68.3만 |
|---|
| 2025.12.29 | ₩46,074 | ₩46,285 | ₩45,720 | ₩45,807 | -0.58% | 110.3만 |
|---|
| 2025.12.26 | ₩46,114 | ₩46,161 | ₩45,713 | ₩45,967 | -0.32% | 60.1만 |
|---|
| 2025.12.24 | ₩45,927 | ₩46,221 | ₩45,900 | ₩46,087 | +0.35% | 35만 |
|---|
| 2025.12.23 | ₩45,700 | ₩45,927 | ₩45,459 | ₩45,927 | +0.50% | 84.3만 |
|---|
| 2025.12.22 | ₩45,379 | ₩45,620 | ₩45,085 | ₩45,553 | +0.38% | 86.1만 |
|---|
| 2025.12.19 | ₩45,259 | ₩45,553 | ₩45,085 | ₩45,259 | 0.00% | 241만 |
|---|
| 2025.12.18 | ₩46,221 | ₩46,301 | ₩45,339 | ₩45,339 | -1.91% | 160.2만 |
|---|
| 2025.12.17 | ₩45,646 | ₩46,101 | ₩45,566 | ₩45,954 | +0.67% | 112.9만 |
|---|
| 2025.12.16 | ₩46,101 | ₩46,381 | ₩45,439 | ₩45,566 | -1.16% | 113.8만 |
|---|
| 2025.12.15 | ₩46,622 | ₩46,622 | ₩45,967 | ₩46,381 | -0.52% | 110.4만 |
|---|
| 2025.12.12 | ₩46,168 | ₩47,050 | ₩46,168 | ₩46,555 | +0.84% | 156.3만 |
|---|
| 2025.12.11 | ₩46,021 | ₩46,381 | ₩45,833 | ₩46,047 | +0.06% | 164.2만 |
|---|
| 2025.12.10 | ₩46,515 | ₩46,515 | ₩45,747 | ₩46,074 | -0.95% | 118.6만 |
|---|
| 2025.12.09 | ₩45,940 | ₩47,036 | ₩45,686 | ₩46,408 | +1.02% | 171.5만 |
|---|
| 2025.12.08 | ₩45,620 | ₩46,192 | ₩45,312 | ₩45,820 | +0.44% | 199.5만 |
|---|
| 2025.12.05 | ₩45,780 | ₩46,181 | ₩45,620 | ₩45,740 | -0.09% | 80.6만 |
|---|
| 2025.12.04 | ₩45,526 | ₩46,007 | ₩45,526 | ₩45,673 | +0.32% | 82.7만 |
|---|
| 2025.12.03 | ₩44,510 | ₩45,733 | ₩44,510 | ₩45,646 | +2.55% | 101만 |
|---|
| 2025.12.02 | ₩45,018 | ₩45,018 | ₩44,350 | ₩44,363 | -1.45% | 120.7만 |
|---|
| 2025.12.01 | ₩44,858 | ₩45,339 | ₩44,858 | ₩44,965 | +0.24% | 116.1만 |
|---|
| 2025.11.28 | ₩44,350 | ₩45,272 | ₩44,350 | ₩45,018 | +1.51% | 103만 |
|---|
| 2025.11.26 | ₩43,828 | ₩44,530 | ₩43,775 | ₩44,283 | +1.04% | 241.2만 |
|---|
| 2025.11.25 | ₩42,545 | ₩43,782 | ₩42,492 | ₩43,721 | +2.76% | 270.3만 |
|---|
| 2025.11.24 | ₩43,574 | ₩43,588 | ₩42,430 | ₩42,920 | -1.50% | 242.9만 |
|---|
| 2025.11.21 | ₩43,615 | ₩43,915 | ₩43,087 | ₩43,762 | +0.34% | 144.4만 |
|---|
| 2025.11.20 | ₩43,000 | ₩43,721 | ₩42,806 | ₩43,574 | +1.34% | 316.7만 |
|---|
| 2025.11.19 | ₩42,973 | ₩43,280 | ₩42,519 | ₩42,826 | -0.34% | 164.3만 |
|---|
| 2025.11.18 | ₩43,441 | ₩43,768 | ₩43,200 | ₩43,240 | -0.46% | 200.5만 |
|---|
| 2025.11.17 | ₩44,604 | ₩45,058 | ₩43,454 | ₩43,534 | -2.40% | 152.2만 |
|---|
| 2025.11.14 | ₩44,417 | ₩44,838 | ₩44,065 | ₩44,564 | +0.33% | 150.3만 |
|---|
| 2025.11.13 | ₩44,430 | ₩44,777 | ₩43,802 | ₩44,256 | -0.39% | 223.5만 |
|---|
| 2025.11.12 | ₩45,112 | ₩45,138 | ₩44,176 | ₩44,510 | -1.33% | 196.5만 |
|---|
| 2025.11.11 | ₩45,098 | ₩45,747 | ₩44,911 | ₩45,312 | +0.47% | 124.5만 |
|---|
| 2025.11.10 | ₩45,459 | ₩45,740 | ₩44,617 | ₩44,924 | -1.18% | 252.9만 |
|---|
| 2025.11.07 | ₩44,644 | ₩45,553 | ₩44,336 | ₩45,325 | +1.53% | 174만 |
|---|
| 2025.11.06 | ₩44,229 | ₩44,858 | ₩44,122 | ₩44,777 | +1.24% | 190.5만 |
|---|
| 2025.11.05 | ₩45,446 | ₩45,880 | ₩44,978 | ₩45,192 | -0.56% | 204.6만 |
|---|
| 2025.11.04 | ₩45,446 | ₩45,994 | ₩45,125 | ₩45,325 | -0.26% | 181.6만 |
|---|
| 2025.11.03 | ₩45,339 | ₩47,317 | ₩45,219 | ₩46,074 | +1.62% | 232.8만 |
|---|
| 2025.10.31 | ₩45,807 | ₩46,234 | ₩45,379 | ₩45,379 | -0.93% | 163.6만 |
|---|
| 2025.10.30 | ₩45,112 | ₩45,726 | ₩44,844 | ₩45,633 | +1.16% | 167.2만 |
|---|
| 2025.10.29 | ₩45,526 | ₩45,579 | ₩44,777 | ₩45,112 | -0.91% | 175만 |
|---|
| 2025.10.28 | ₩45,299 | ₩45,767 | ₩45,112 | ₩45,245 | -0.12% | 229.6만 |
|---|
| 2025.10.27 | ₩45,459 | ₩45,620 | ₩44,697 | ₩45,072 | -0.85% | 154.7만 |
|---|
| 2025.10.24 | ₩45,272 | ₩45,419 | ₩45,018 | ₩45,219 | -0.12% | 95.3만 |
|---|
| 2025.10.23 | ₩45,446 | ₩45,593 | ₩44,737 | ₩45,098 | -0.76% | 142.9만 |
|---|
| 2025.10.22 | ₩44,523 | ₩45,198 | ₩44,203 | ₩45,018 | +1.11% | 189.3만 |
|---|
| 2025.10.21 | ₩44,243 | ₩44,497 | ₩43,909 | ₩44,443 | +0.45% | 101.6만 |
|---|
| 2025.10.20 | ₩44,189 | ₩44,590 | ₩43,909 | ₩44,243 | +0.12% | 86.4만 |
|---|
| 2025.10.17 | ₩43,454 | ₩44,176 | ₩43,374 | ₩43,681 | +0.52% | 90.8만 |
|---|
| 2025.10.16 | ₩44,002 | ₩44,550 | ₩43,574 | ₩43,802 | -0.46% | 224.9만 |
|---|
| 2025.10.15 | ₩43,173 | ₩43,922 | ₩43,173 | ₩43,775 | +1.39% | 140.2만 |
|---|
| 2025.10.14 | ₩42,478 | ₩43,033 | ₩42,278 | ₩42,986 | +1.20% | 111.4만 |
|---|
| 2025.10.13 | ₩42,759 | ₩43,414 | ₩42,298 | ₩43,173 | +0.97% | 156.1만 |
|---|
| 2025.10.10 | ₩43,574 | ₩43,746 | ₩42,398 | ₩42,425 | -2.64% | 134.8만 |
|---|