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 | ₩45,545 | ₩45,692 | ₩42,917 | ₩43,037 | -5.51% | 370.7만 |
| 2026.10.08 | ₩44,492 | ₩45,772 | ₩44,398 | ₩45,359 | +1.95% | 528.7만 |
| 2026.10.07 | ₩48,094 | ₩48,094 | ₩42,677 | ₩44,065 | -8.38% | 1190.4만 |
| 2026.10.06 | ₩51,149 | ₩51,829 | ₩50,762 | ₩51,616 | +0.91% | 93.7만 |
| 2026.10.05 | ₩50,362 | ₩51,495 | ₩50,348 | ₩51,242 | +1.75% | 98.5만 |
| 2026.10.02 | ₩50,001 | ₩50,815 | ₩49,614 | ₩50,362 | +0.72% | 124.4만 |
| 2026.10.01 | ₩49,628 | ₩50,802 | ₩49,308 | ₩50,762 | +2.28% | 127.6만 |
| 2026.09.30 | ₩50,575 | ₩50,922 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,855 |
| -1.42% |
| 142.9만 |
| 2026.09.29 | ₩50,935 | ₩51,269 | ₩50,095 | ₩50,201 | -1.44% | 185.5만 |
|---|
| 2026.09.28 | ₩51,335 | ₩51,536 | ₩50,740 | ₩51,335 | 0.00% | 186.2만 |
|---|
| 2026.09.25 | ₩51,029 | ₩51,205 | ₩50,535 | ₩51,029 | 0.00% | 152.1만 |
|---|
| 2026.09.24 | ₩52,189 | ₩52,189 | ₩51,122 | ₩51,322 | -1.66% | 183.6만 |
|---|
| 2026.09.23 | ₩52,203 | ₩52,950 | ₩51,709 | ₩51,736 | -0.89% | 158.4만 |
|---|
| 2026.09.22 | ₩52,456 | ₩53,310 | ₩51,976 | ₩52,256 | -0.38% | 173.7만 |
|---|
| 2026.09.21 | ₩53,390 | ₩53,470 | ₩52,709 | ₩52,803 | -1.10% | 99.3만 |
|---|
| 2026.09.18 | ₩53,030 | ₩54,137 | ₩53,023 | ₩53,577 | +1.03% | 146만 |
|---|
| 2026.09.17 | ₩52,696 | ₩53,837 | ₩52,696 | ₩53,483 | +1.49% | 131.2만 |
|---|
| 2026.09.16 | ₩53,043 | ₩53,457 | ₩52,429 | ₩52,803 | -0.45% | 152.8만 |
|---|
| 2026.09.15 | ₩53,243 | ₩53,550 | ₩52,816 | ₩53,163 | -0.15% | 103.4만 |
|---|
| 2026.09.14 | ₩53,763 | ₩53,950 | ₩53,056 | ₩53,216 | -1.02% | 96만 |
|---|
| 2026.09.11 | ₩53,537 | ₩53,777 | ₩52,750 | ₩53,323 | -0.40% | 107.7만 |
|---|
| 2026.09.10 | ₩54,617 | ₩54,900 | ₩53,497 | ₩53,630 | -1.81% | 104.8만 |
|---|
| 2026.09.09 | ₩54,924 | ₩55,084 | ₩53,470 | ₩54,124 | -1.46% | 68.7만 |
|---|
| 2026.09.08 | ₩54,030 | ₩55,124 | ₩53,697 | ₩54,657 | +1.16% | 121.7만 |
|---|
| 2026.09.04 | ₩53,096 | ₩53,423 | ₩52,509 | ₩53,243 | +0.28% | 140.7만 |
|---|
| 2026.09.03 | ₩53,523 | ₩53,883 | ₩53,123 | ₩53,163 | -0.67% | 175만 |
|---|
| 2026.09.02 | ₩53,590 | ₩54,070 | ₩53,243 | ₩53,403 | -0.35% | 223.3만 |
|---|
| 2026.09.01 | ₩54,364 | ₩54,364 | ₩53,096 | ₩53,670 | -1.28% | 132만 |
|---|
| 2026.08.31 | ₩53,363 | ₩53,723 | ₩53,056 | ₩53,643 | +0.52% | 186.5만 |
|---|
| 2026.08.28 | ₩53,390 | ₩53,630 | ₩52,709 | ₩52,776 | -1.15% | 84.2만 |
|---|
| 2026.08.27 | ₩53,363 | ₩53,497 | ₩52,603 | ₩53,136 | -0.42% | 88.6만 |
|---|
| 2026.08.26 | ₩52,082 | ₩53,537 | ₩52,082 | ₩53,470 | +2.66% | 186.3만 |
|---|
| 2026.08.25 | ₩51,789 | ₩52,589 | ₩51,669 | ₩52,136 | +0.67% | 227.8만 |
|---|
| 2026.08.24 | ₩52,029 | ₩52,229 | ₩51,562 | ₩52,056 | +0.05% | 104.5만 |
|---|
| 2026.08.21 | ₩52,469 | ₩52,669 | ₩51,455 | ₩52,216 | -0.48% | 137.3만 |
|---|
| 2026.08.20 | ₩53,403 | ₩53,510 | ₩52,163 | ₩52,163 | -2.32% | 108.2만 |
|---|
| 2026.08.19 | ₩53,897 | ₩53,897 | ₩52,856 | ₩53,030 | -1.61% | 130.4만 |
|---|
| 2026.08.18 | ₩53,537 | ₩53,910 | ₩53,150 | ₩53,457 | -0.15% | 146.1만 |
|---|
| 2026.08.17 | ₩54,364 | ₩54,364 | ₩52,309 | ₩52,910 | -2.67% | 132.3만 |
|---|
| 2026.08.14 | ₩53,070 | ₩54,137 | ₩53,051 | ₩54,070 | +1.89% | 125.9만 |
|---|
| 2026.08.13 | ₩53,363 | ₩53,822 | ₩53,030 | ₩53,070 | -0.55% | 78만 |
|---|
| 2026.08.12 | ₩54,164 | ₩54,470 | ₩53,450 | ₩53,470 | -1.28% | 81.6만 |
|---|
| 2026.08.11 | ₩54,244 | ₩54,664 | ₩54,017 | ₩54,084 | -0.30% | 89.5만 |
|---|
| 2026.08.10 | ₩53,390 | ₩54,397 | ₩53,363 | ₩54,190 | +1.50% | 146.4만 |
|---|
| 2026.08.07 | ₩52,950 | ₩53,790 | ₩52,709 | ₩53,096 | +0.28% | 140.1만 |
|---|
| 2026.08.06 | ₩53,230 | ₩53,790 | ₩52,803 | ₩53,283 | +0.10% | 188.3만 |
|---|
| 2026.08.05 | ₩54,030 | ₩54,030 | ₩53,190 | ₩53,523 | -0.94% | 153만 |
|---|
| 2026.08.04 | ₩54,244 | ₩54,284 | ₩53,150 | ₩53,737 | -0.93% | 123.9만 |
|---|
| 2026.08.03 | ₩53,377 | ₩55,284 | ₩53,377 | ₩54,390 | +1.90% | 178.4만 |
|---|
| 2026.07.31 | ₩53,697 | ₩54,644 | ₩53,477 | ₩54,470 | +1.44% | 159만 |
|---|
| 2026.07.30 | ₩53,643 | ₩53,870 | ₩53,050 | ₩53,723 | +0.15% | 69.6만 |
|---|
| 2026.07.29 | ₩53,964 | ₩54,564 | ₩53,697 | ₩53,964 | 0.00% | 99.7만 |
|---|
| 2026.07.28 | ₩53,630 | ₩54,104 | ₩53,163 | ₩53,337 | -0.55% | 115.7만 |
|---|
| 2026.07.27 | ₩53,377 | ₩53,837 | ₩52,923 | ₩53,110 | -0.50% | 82.8만 |
|---|
| 2026.07.24 | ₩54,230 | ₩55,084 | ₩54,190 | ₩54,217 | -0.02% | 48.9만 |
|---|
| 2026.07.23 | ₩55,031 | ₩55,031 | ₩53,877 | ₩54,004 | -1.87% | 74.5만 |
|---|
| 2026.07.22 | ₩53,843 | ₩54,430 | ₩53,630 | ₩54,390 | +1.02% | 91.8만 |
|---|
| 2026.07.21 | ₩53,910 | ₩53,910 | ₩52,896 | ₩53,323 | -1.09% | 77.4만 |
|---|
| 2026.07.20 | ₩53,950 | ₩54,511 | ₩53,563 | ₩53,630 | -0.59% | 70.2만 |
|---|
| 2026.07.17 | ₩54,124 | ₩54,204 | ₩53,457 | ₩53,817 | -0.57% | 93.4만 |
|---|
| 2026.07.16 | ₩52,603 | ₩53,825 | ₩52,603 | ₩53,497 | +1.70% | 98만 |
|---|
| 2026.07.15 | ₩53,363 | ₩53,577 | ₩52,269 | ₩52,416 | -1.77% | 71.3만 |
|---|
| 2026.07.14 | ₩52,549 | ₩53,163 | ₩52,249 | ₩53,163 | +1.17% | 92.1만 |
|---|
| 2026.07.13 | ₩52,243 | ₩52,643 | ₩51,996 | ₩52,309 | +0.13% | 73.5만 |
|---|
| 2026.07.10 | ₩51,736 | ₩51,869 | ₩51,109 | ₩51,536 | -0.39% | 68.2만 |
|---|
| 2026.07.09 | ₩52,002 | ₩52,196 | ₩51,656 | ₩51,736 | -0.51% | 106.5만 |
|---|
| 2026.07.08 | ₩52,496 | ₩52,616 | ₩51,842 | ₩52,016 | -0.91% | 67.8만 |
|---|
| 2026.07.07 | ₩51,122 | ₩52,536 | ₩51,122 | ₩52,229 | +2.17% | 63.6만 |
|---|
| 2026.07.06 | ₩50,922 | ₩51,469 | ₩50,682 | ₩50,935 | +0.03% | 57.5만 |
|---|
| 2026.07.02 | ₩50,922 | ₩51,082 | ₩50,508 | ₩50,908 | -0.03% | 86.2만 |
|---|
| 2026.07.01 | ₩50,175 | ₩50,642 | ₩50,028 | ₩50,415 | +0.48% | 54.3만 |
|---|
| 2026.06.30 | ₩49,948 | ₩50,562 | ₩49,935 | ₩50,161 | +0.43% | 59만 |
|---|
| 2026.06.29 | ₩50,295 | ₩50,695 | ₩49,714 | ₩49,815 | -0.95% | 59.9만 |
|---|
| 2026.06.26 | ₩50,415 | ₩50,608 | ₩50,095 | ₩50,255 | -0.32% | 106.5만 |
|---|
| 2026.06.25 | ₩49,694 | ₩50,695 | ₩49,694 | ₩50,535 | +1.69% | 56.1만 |
|---|
| 2026.06.24 | ₩50,055 | ₩50,348 | ₩49,481 | ₩49,735 | -0.64% | 68.5만 |
|---|
| 2026.06.23 | ₩49,561 | ₩50,708 | ₩49,321 | ₩50,695 | +2.29% | 75.1만 |
|---|
| 2026.06.22 | ₩49,521 | ₩49,961 | ₩49,328 | ₩49,641 | +0.24% | 87.9만 |
|---|
| 2026.06.18 | ₩48,694 | ₩49,634 | ₩47,840 | ₩49,081 | +0.79% | 458.1만 |
|---|
| 2026.06.17 | ₩49,548 | ₩49,574 | ₩48,707 | ₩48,987 | -1.13% | 125.9만 |
|---|
| 2026.06.16 | ₩49,574 | ₩49,881 | ₩49,241 | ₩49,588 | +0.03% | 126.8만 |
|---|
| 2026.06.15 | ₩50,522 | ₩50,522 | ₩49,868 | ₩49,975 | -1.08% | 127.9만 |
|---|
| 2026.06.12 | ₩50,828 | ₩51,756 | ₩50,695 | ₩51,349 | +1.02% | 130.3만 |
|---|
| 2026.06.11 | ₩51,976 | ₩52,136 | ₩51,362 | ₩51,536 | -0.85% | 105.3만 |
|---|
| 2026.06.10 | ₩51,109 | ₩52,456 | ₩51,109 | ₩51,736 | +1.23% | 74.4만 |
|---|
| 2026.06.09 | ₩51,682 | ₩51,889 | ₩51,055 | ₩51,469 | -0.41% | 102.3만 |
|---|
| 2026.06.08 | ₩51,936 | ₩52,376 | ₩51,495 | ₩51,949 | +0.03% | 80.2만 |
|---|
| 2026.06.05 | ₩51,909 | ₩52,156 | ₩51,536 | ₩51,789 | -0.23% | 58.7만 |
|---|
| 2026.06.04 | ₩51,375 | ₩52,149 | ₩51,202 | ₩51,989 | +1.19% | 159.7만 |
|---|
| 2026.06.03 | ₩51,135 | ₩52,002 | ₩50,989 | ₩51,322 | +0.37% | 177.9만 |
|---|
| 2026.06.02 | ₩50,495 | ₩51,682 | ₩50,495 | ₩50,949 | +0.90% | 170.7만 |
|---|
| 2026.06.01 | ₩50,415 | ₩51,242 | ₩50,241 | ₩50,588 | +0.34% | 82.9만 |
|---|
| 2026.05.29 | ₩51,095 | ₩51,095 | ₩49,921 | ₩50,028 | -2.09% | 142.2만 |
|---|
| 2026.05.28 | ₩51,482 | ₩51,829 | ₩50,908 | ₩51,149 | -0.65% | 232.9만 |
|---|
| 2026.05.27 | ₩52,123 | ₩52,363 | ₩51,149 | ₩51,189 | -1.79% | 247.4만 |
|---|
| 2026.05.26 | ₩53,750 | ₩54,004 | ₩52,556 | ₩52,776 | -1.81% | 217.6만 |
|---|
| 2026.05.22 | ₩52,923 | ₩54,430 | ₩52,896 | ₩54,270 | +2.55% | 200.1만 |
|---|
| 2026.05.21 | ₩53,803 | ₩53,857 | ₩52,763 | ₩53,083 | -1.34% | 207.4만 |
|---|
| 2026.05.20 | ₩54,244 | ₩54,817 | ₩53,363 | ₩53,430 | -1.50% | 256.6만 |
|---|
| 2026.05.19 | ₩54,404 | ₩54,430 | ₩53,710 | ₩54,337 | -0.12% | 242.2만 |
|---|
| 2026.05.18 | ₩53,363 | ₩54,244 | ₩52,896 | ₩54,164 | +1.50% | 222.6만 |
|---|
| 2026.05.15 | ₩52,629 | ₩53,377 | ₩52,143 | ₩53,230 | +1.14% | 338.7만 |
|---|
| 2026.05.14 | ₩51,882 | ₩52,396 | ₩51,736 | ₩52,336 | +0.87% | 120.5만 |
|---|
| 2026.05.13 | ₩51,976 | ₩52,376 | ₩51,355 | ₩51,789 | -0.36% | 215만 |
|---|
| 2026.05.12 | ₩52,456 | ₩52,456 | ₩51,589 | ₩52,056 | -0.76% | 238.5만 |
|---|
| 2026.05.11 | ₩51,055 | ₩52,483 | ₩50,922 | ₩52,283 | +2.40% | 261.5만 |
|---|
| 2026.05.08 | ₩51,482 | ₩51,816 | ₩50,628 | ₩50,922 | -1.09% | 234.2만 |
|---|
| 2026.05.07 | ₩49,374 | ₩51,509 | ₩48,987 | ₩51,509 | +4.32% | 391.6만 |
|---|
| 2026.05.06 | ₩51,415 | ₩51,936 | ₩50,455 | ₩50,989 | -0.83% | 467.1만 |
|---|
| 2026.05.05 | ₩52,723 | ₩52,736 | ₩51,135 | ₩52,269 | -0.86% | 479만 |
|---|
| 2026.05.04 | ₩51,856 | ₩53,270 | ₩51,202 | ₩52,723 | +1.67% | 647만 |
|---|
| 2026.05.01 | ₩51,962 | ₩52,006 | ₩50,788 | ₩50,855 | -2.13% | 200.5만 |
|---|
| 2026.04.30 | ₩51,069 | ₩52,283 | ₩50,828 | ₩52,163 | +2.14% | 234.1만 |
|---|
| 2026.04.29 | ₩50,682 | ₩51,349 | ₩50,682 | ₩51,122 | +0.87% | 134.7만 |
|---|
| 2026.04.28 | ₩50,388 | ₩50,522 | ₩49,781 | ₩50,442 | +0.11% | 436.6만 |
|---|
| 2026.04.27 | ₩49,961 | ₩50,428 | ₩49,288 | ₩49,388 | -1.15% | 187.4만 |
|---|
| 2026.04.24 | ₩50,388 | ₩50,575 | ₩49,248 | ₩49,815 | -1.14% | 197.1만 |
|---|
| 2026.04.23 | ₩50,508 | ₩50,895 | ₩50,255 | ₩50,508 | 0.00% | 231.1만 |
|---|
| 2026.04.22 | ₩50,068 | ₩50,575 | ₩49,881 | ₩50,228 | +0.32% | 109.1만 |
|---|
| 2026.04.21 | ₩49,414 | ₩49,868 | ₩48,694 | ₩49,708 | +0.59% | 320.1만 |
|---|
| 2026.04.20 | ₩49,855 | ₩50,321 | ₩49,081 | ₩49,294 | -1.12% | 229.6만 |
|---|
| 2026.04.17 | ₩50,015 | ₩50,535 | ₩49,281 | ₩50,522 | +1.01% | 226.9만 |
|---|
| 2026.04.16 | ₩49,748 | ₩50,668 | ₩49,748 | ₩50,402 | +1.31% | 345.4만 |
|---|
| 2026.04.15 | ₩50,015 | ₩50,201 | ₩49,388 | ₩49,694 | -0.64% | 248.9만 |
|---|
| 2026.04.14 | ₩50,949 | ₩50,962 | ₩49,401 | ₩50,095 | -1.68% | 221.8만 |
|---|
| 2026.04.13 | ₩52,963 | ₩53,040 | ₩50,815 | ₩51,109 | -3.50% | 145.8만 |
|---|
| 2026.04.10 | ₩52,523 | ₩52,930 | ₩52,443 | ₩52,790 | +0.51% | 92.3만 |
|---|
| 2026.04.09 | ₩52,709 | ₩53,897 | ₩52,329 | ₩52,456 | -0.48% | 148.9만 |
|---|
| 2026.04.08 | ₩51,255 | ₩52,870 | ₩50,288 | ₩52,803 | +3.02% | 212.6만 |
|---|
| 2026.04.07 | ₩51,949 | ₩52,736 | ₩51,949 | ₩52,496 | +1.05% | 140.5만 |
|---|
| 2026.04.06 | ₩51,562 | ₩51,969 | ₩51,315 | ₩51,909 | +0.67% | 178.8만 |
|---|
| 2026.04.02 | ₩51,869 | ₩52,056 | ₩51,255 | ₩51,776 | -0.18% | 90.2만 |
|---|
| 2026.04.01 | ₩51,429 | ₩51,616 | ₩49,630 | ₩50,855 | -1.12% | 163만 |
|---|
| 2026.03.31 | ₩52,856 | ₩52,883 | ₩51,335 | ₩51,856 | -1.89% | 167.5만 |
|---|
| 2026.03.30 | ₩53,443 | ₩53,663 | ₩52,656 | ₩52,696 | -1.40% | 112.4만 |
|---|
| 2026.03.27 | ₩53,523 | ₩53,683 | ₩52,903 | ₩53,083 | -0.82% | 111.1만 |
|---|
| 2026.03.26 | ₩53,070 | ₩53,750 | ₩52,830 | ₩53,417 | +0.65% | 128.7만 |
|---|
| 2026.03.25 | ₩53,523 | ₩53,630 | ₩52,776 | ₩53,030 | -0.92% | 88.5만 |
|---|
| 2026.03.24 | ₩53,563 | ₩54,417 | ₩53,510 | ₩53,577 | +0.02% | 82.6만 |
|---|
| 2026.03.23 | ₩52,216 | ₩53,750 | ₩52,082 | ₩53,510 | +2.48% | 124.5만 |
|---|
| 2026.03.20 | ₩53,083 | ₩53,843 | ₩52,763 | ₩52,816 | -0.50% | 138.3만 |
|---|
| 2026.03.19 | ₩52,950 | ₩53,883 | ₩52,843 | ₩52,936 | -0.03% | 175.3만 |
|---|
| 2026.03.18 | ₩52,990 | ₩53,130 | ₩52,296 | ₩52,643 | -0.65% | 151.7만 |
|---|
| 2026.03.17 | ₩52,736 | ₩53,617 | ₩52,656 | ₩52,856 | +0.23% | 153.8만 |
|---|
| 2026.03.16 | ₩52,256 | ₩52,743 | ₩51,682 | ₩52,483 | +0.43% | 171.3만 |
|---|
| 2026.03.13 | ₩52,029 | ₩52,656 | ₩51,829 | ₩52,016 | -0.03% | 148.4만 |
|---|
| 2026.03.12 | ₩52,563 | ₩52,874 | ₩51,922 | ₩51,922 | -1.22% | 123.9만 |
|---|
| 2026.03.11 | ₩51,736 | ₩52,509 | ₩51,696 | ₩52,496 | +1.47% | 103.5만 |
|---|
| 2026.03.10 | ₩51,616 | ₩52,249 | ₩51,295 | ₩51,816 | +0.39% | 133.6만 |
|---|
| 2026.03.09 | ₩52,763 | ₩52,763 | ₩51,736 | ₩51,922 | -1.59% | 117.6만 |
|---|
| 2026.03.06 | ₩52,042 | ₩52,456 | ₩51,442 | ₩52,376 | +0.64% | 200.6만 |
|---|
| 2026.03.05 | ₩52,203 | ₩52,923 | ₩51,520 | ₩51,856 | -0.66% | 133.6만 |
|---|
| 2026.03.04 | ₩52,349 | ₩52,831 | ₩51,776 | ₩52,149 | -0.38% | 151.8만 |
|---|
| 2026.03.03 | ₩53,110 | ₩53,230 | ₩51,856 | ₩52,656 | -0.85% | 148.3만 |
|---|
| 2026.03.02 | ₩52,389 | ₩53,070 | ₩51,576 | ₩52,683 | +0.56% | 163.3만 |
|---|
| 2026.02.27 | ₩51,816 | ₩51,962 | ₩51,162 | ₩51,602 | -0.41% | 226.6만 |
|---|
| 2026.02.26 | ₩50,468 | ₩51,629 | ₩50,201 | ₩51,509 | +2.06% | 190.8만 |
|---|
| 2026.02.25 | ₩50,882 | ₩50,922 | ₩49,815 | ₩50,922 | +0.08% | 94만 |
|---|
| 2026.02.24 | ₩50,655 | ₩50,942 | ₩50,095 | ₩50,788 | +0.26% | 121.2만 |
|---|
| 2026.02.23 | ₩50,642 | ₩51,055 | ₩50,068 | ₩50,668 | +0.05% | 136.2만 |
|---|
| 2026.02.20 | ₩50,028 | ₩50,615 | ₩49,721 | ₩50,548 | +1.04% | 140.9만 |
|---|
| 2026.02.19 | ₩50,121 | ₩50,708 | ₩49,668 | ₩50,055 | -0.13% | 120만 |
|---|
| 2026.02.18 | ₩49,521 | ₩49,973 | ₩49,294 | ₩49,855 | +0.67% | 118.8만 |
|---|
| 2026.02.17 | ₩49,081 | ₩49,265 | ₩48,467 | ₩49,067 | -0.03% | 137.9만 |
|---|
| 2026.02.13 | ₩47,813 | ₩49,228 | ₩47,693 | ₩48,934 | +2.34% | 97.8만 |
|---|
| 2026.02.12 | ₩48,280 | ₩48,894 | ₩47,667 | ₩47,840 | -0.91% | 121.2만 |
|---|
| 2026.02.11 | ₩48,894 | ₩49,454 | ₩48,307 | ₩48,561 | -0.68% | 119.9만 |
|---|
| 2026.02.10 | ₩48,440 | ₩48,827 | ₩48,080 | ₩48,601 | +0.33% | 127만 |
|---|
| 2026.02.09 | ₩47,613 | ₩48,414 | ₩47,520 | ₩48,320 | +1.49% | 138.1만 |
|---|
| 2026.02.06 | ₩46,693 | ₩47,680 | ₩46,466 | ₩47,667 | +2.09% | 138.5만 |
|---|
| 2026.02.05 | ₩46,693 | ₩46,693 | ₩45,946 | ₩46,586 | -0.23% | 195.9만 |
|---|
| 2026.02.04 | ₩47,160 | ₩48,187 | ₩46,960 | ₩48,120 | +2.04% | 195.4만 |
|---|
| 2026.02.03 | ₩46,679 | ₩47,106 | ₩46,239 | ₩46,906 | +0.49% | 246만 |
|---|
| 2026.02.02 | ₩46,693 | ₩47,373 | ₩46,092 | ₩46,653 | -0.09% | 256만 |
|---|
| 2026.01.30 | ₩48,027 | ₩48,214 | ₩46,399 | ₩47,320 | -1.47% | 229.7만 |
|---|
| 2026.01.29 | ₩48,681 | ₩48,827 | ₩47,907 | ₩48,080 | -1.23% | 170.6만 |
|---|
| 2026.01.28 | ₩47,707 | ₩48,387 | ₩47,560 | ₩48,014 | +0.64% | 238만 |
|---|
| 2026.01.27 | ₩46,826 | ₩47,640 | ₩46,773 | ₩47,520 | +1.48% | 157.8만 |
|---|
| 2026.01.26 | ₩47,680 | ₩47,691 | ₩46,719 | ₩46,866 | -1.71% | 122.7만 |
|---|
| 2026.01.23 | ₩47,026 | ₩47,453 | ₩46,853 | ₩47,080 | +0.11% | 177.2만 |
|---|
| 2026.01.22 | ₩46,039 | ₩46,746 | ₩45,772 | ₩46,479 | +0.96% | 134.6만 |
|---|
| 2026.01.21 | ₩46,786 | ₩47,146 | ₩45,786 | ₩45,972 | -1.74% | 182.9만 |
|---|
| 2026.01.20 | ₩46,753 | ₩47,253 | ₩46,266 | ₩46,319 | -0.93% | 112.6만 |
|---|
| 2026.01.16 | ₩46,546 | ₩47,093 | ₩46,533 | ₩46,653 | +0.23% | 114.5만 |
|---|
| 2026.01.15 | ₩46,359 | ₩46,679 | ₩46,092 | ₩46,546 | +0.40% | 119.8만 |
|---|
| 2026.01.14 | ₩46,413 | ₩47,133 | ₩46,359 | ₩46,599 | +0.40% | 107.1만 |
|---|
| 2026.01.13 | ₩45,666 | ₩46,493 | ₩45,586 | ₩46,333 | +1.46% | 121.9만 |
|---|
| 2026.01.12 | ₩45,279 | ₩45,706 | ₩45,239 | ₩45,465 | +0.41% | 101.1만 |
|---|
| 2026.01.09 | ₩45,052 | ₩45,559 | ₩45,052 | ₩45,305 | +0.56% | 141.8만 |
|---|
| 2026.01.08 | ₩44,452 | ₩45,079 | ₩44,345 | ₩44,812 | +0.81% | 201.5만 |
|---|
| 2026.01.07 | ₩44,358 | ₩44,938 | ₩44,251 | ₩44,331 | -0.06% | 122만 |
|---|
| 2026.01.06 | ₩45,412 | ₩45,465 | ₩44,494 | ₩44,518 | -1.97% | 147.2만 |
|---|
| 2026.01.05 | ₩46,253 | ₩46,266 | ₩44,858 | ₩45,252 | -2.16% | 262.9만 |
|---|
| 2026.01.02 | ₩46,132 | ₩46,453 | ₩45,505 | ₩46,226 | +0.20% | 88.1만 |
|---|
| 2025.12.31 | ₩45,919 | ₩46,166 | ₩45,666 | ₩46,026 | +0.23% | 118.4만 |
|---|
| 2025.12.30 | ₩45,826 | ₩46,086 | ₩45,706 | ₩45,986 | +0.35% | 68.3만 |
|---|
| 2025.12.29 | ₩45,986 | ₩46,197 | ₩45,632 | ₩45,719 | -0.58% | 110.3만 |
|---|
| 2025.12.26 | ₩46,026 | ₩46,072 | ₩45,626 | ₩45,879 | -0.32% | 60.1만 |
|---|
| 2025.12.24 | ₩45,839 | ₩46,132 | ₩45,812 | ₩45,999 | +0.35% | 35만 |
|---|
| 2025.12.23 | ₩45,612 | ₩45,839 | ₩45,372 | ₩45,839 | +0.50% | 84.3만 |
|---|
| 2025.12.22 | ₩45,292 | ₩45,532 | ₩44,999 | ₩45,465 | +0.38% | 86.1만 |
|---|
| 2025.12.19 | ₩45,172 | ₩45,465 | ₩44,999 | ₩45,172 | 0.00% | 241만 |
|---|
| 2025.12.18 | ₩46,132 | ₩46,213 | ₩45,252 | ₩45,252 | -1.91% | 160.2만 |
|---|
| 2025.12.17 | ₩45,559 | ₩46,012 | ₩45,479 | ₩45,866 | +0.67% | 112.9만 |
|---|
| 2025.12.16 | ₩46,012 | ₩46,293 | ₩45,352 | ₩45,479 | -1.16% | 113.8만 |
|---|
| 2025.12.15 | ₩46,533 | ₩46,533 | ₩45,879 | ₩46,293 | -0.52% | 110.4만 |
|---|
| 2025.12.12 | ₩46,079 | ₩46,960 | ₩46,079 | ₩46,466 | +0.84% | 156.3만 |
|---|
| 2025.12.11 | ₩45,932 | ₩46,293 | ₩45,746 | ₩45,959 | +0.06% | 164.2만 |
|---|
| 2025.12.10 | ₩46,426 | ₩46,426 | ₩45,659 | ₩45,986 | -0.95% | 118.6만 |
|---|
| 2025.12.09 | ₩45,852 | ₩46,946 | ₩45,599 | ₩46,319 | +1.02% | 171.5만 |
|---|
| 2025.12.08 | ₩45,532 | ₩46,103 | ₩45,225 | ₩45,732 | +0.44% | 199.5만 |
|---|
| 2025.12.05 | ₩45,692 | ₩46,092 | ₩45,532 | ₩45,652 | -0.09% | 80.6만 |
|---|
| 2025.12.04 | ₩45,439 | ₩45,919 | ₩45,439 | ₩45,586 | +0.32% | 82.7만 |
|---|
| 2025.12.03 | ₩44,425 | ₩45,646 | ₩44,425 | ₩45,559 | +2.55% | 101만 |
|---|
| 2025.12.02 | ₩44,932 | ₩44,932 | ₩44,265 | ₩44,278 | -1.45% | 120.7만 |
|---|
| 2025.12.01 | ₩44,772 | ₩45,252 | ₩44,772 | ₩44,878 | +0.24% | 116.1만 |
|---|
| 2025.11.28 | ₩44,265 | ₩45,185 | ₩44,265 | ₩44,932 | +1.51% | 103만 |
|---|
| 2025.11.26 | ₩43,744 | ₩44,445 | ₩43,691 | ₩44,198 | +1.04% | 241.2만 |
|---|
| 2025.11.25 | ₩42,464 | ₩43,698 | ₩42,410 | ₩43,638 | +2.76% | 270.3만 |
|---|
| 2025.11.24 | ₩43,491 | ₩43,504 | ₩42,349 | ₩42,837 | -1.50% | 242.9만 |
|---|
| 2025.11.21 | ₩43,531 | ₩43,831 | ₩43,004 | ₩43,678 | +0.34% | 144.4만 |
|---|
| 2025.11.20 | ₩42,917 | ₩43,638 | ₩42,724 | ₩43,491 | +1.34% | 316.7만 |
|---|
| 2025.11.19 | ₩42,891 | ₩43,198 | ₩42,437 | ₩42,744 | -0.34% | 164.3만 |
|---|
| 2025.11.18 | ₩43,358 | ₩43,684 | ₩43,117 | ₩43,157 | -0.46% | 200.5만 |
|---|
| 2025.11.17 | ₩44,518 | ₩44,972 | ₩43,371 | ₩43,451 | -2.40% | 152.2만 |
|---|
| 2025.11.14 | ₩44,331 | ₩44,752 | ₩43,981 | ₩44,478 | +0.33% | 150.3만 |
|---|
| 2025.11.13 | ₩44,345 | ₩44,692 | ₩43,718 | ₩44,171 | -0.39% | 223.5만 |
|---|
| 2025.11.12 | ₩45,025 | ₩45,052 | ₩44,091 | ₩44,425 | -1.33% | 196.5만 |
|---|
| 2025.11.11 | ₩45,012 | ₩45,659 | ₩44,825 | ₩45,225 | +0.47% | 124.5만 |
|---|
| 2025.11.10 | ₩45,372 | ₩45,652 | ₩44,532 | ₩44,838 | -1.18% | 252.9만 |
|---|
| 2025.11.07 | ₩44,558 | ₩45,465 | ₩44,251 | ₩45,239 | +1.53% | 174만 |
|---|
| 2025.11.06 | ₩44,145 | ₩44,772 | ₩44,038 | ₩44,692 | +1.24% | 190.5만 |
|---|
| 2025.11.05 | ₩45,359 | ₩45,792 | ₩44,892 | ₩45,105 | -0.56% | 204.6만 |
|---|
| 2025.11.04 | ₩45,359 | ₩45,906 | ₩45,039 | ₩45,239 | -0.26% | 181.6만 |
|---|
| 2025.11.03 | ₩45,252 | ₩47,226 | ₩45,132 | ₩45,986 | +1.62% | 232.8만 |
|---|
| 2025.10.31 | ₩45,719 | ₩46,146 | ₩45,292 | ₩45,292 | -0.93% | 163.6만 |
|---|
| 2025.10.30 | ₩45,025 | ₩45,639 | ₩44,758 | ₩45,545 | +1.16% | 167.2만 |
|---|
| 2025.10.29 | ₩45,439 | ₩45,492 | ₩44,692 | ₩45,025 | -0.91% | 175만 |
|---|
| 2025.10.28 | ₩45,212 | ₩45,679 | ₩45,025 | ₩45,159 | -0.12% | 229.6만 |
|---|
| 2025.10.27 | ₩45,372 | ₩45,532 | ₩44,612 | ₩44,985 | -0.85% | 154.7만 |
|---|
| 2025.10.24 | ₩45,185 | ₩45,332 | ₩44,932 | ₩45,132 | -0.12% | 95.3만 |
|---|
| 2025.10.23 | ₩45,359 | ₩45,505 | ₩44,652 | ₩45,012 | -0.76% | 142.9만 |
|---|
| 2025.10.22 | ₩44,438 | ₩45,112 | ₩44,118 | ₩44,932 | +1.11% | 189.3만 |
|---|
| 2025.10.21 | ₩44,158 | ₩44,412 | ₩43,825 | ₩44,358 | +0.45% | 101.6만 |
|---|
| 2025.10.20 | ₩44,105 | ₩44,505 | ₩43,825 | ₩44,158 | +0.12% | 86.4만 |
|---|
| 2025.10.17 | ₩43,371 | ₩44,091 | ₩43,291 | ₩43,598 | +0.52% | 90.8만 |
|---|
| 2025.10.16 | ₩43,918 | ₩44,465 | ₩43,491 | ₩43,718 | -0.46% | 224.9만 |
|---|
| 2025.10.15 | ₩43,091 | ₩43,838 | ₩43,091 | ₩43,691 | +1.39% | 140.2만 |
|---|
| 2025.10.14 | ₩42,397 | ₩42,951 | ₩42,197 | ₩42,904 | +1.20% | 111.4만 |
|---|
| 2025.10.13 | ₩42,677 | ₩43,331 | ₩42,217 | ₩43,091 | +0.97% | 156.1만 |
|---|
| 2025.10.10 | ₩43,491 | ₩43,662 | ₩42,317 | ₩42,344 | -2.64% | 134.8만 |
|---|