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 | ₩45,627 | ₩45,774 | ₩42,995 | ₩43,115 | -5.51% | 370.7만 |
| 2026.10.08 | ₩44,572 | ₩45,855 | ₩44,478 | ₩45,440 | +1.95% | 528.7만 |
| 2026.10.06 | — | — | — | ₩51,708 | — | — |
| 2026.10.02 | — | — | — | ₩50,452 | — | — |
| 2026.09.30 | — | — | — | ₩49,944 | — | — |
| 2026.09.28 | — | — | — | ₩51,428 | — | — |
| 2026.09.25 | ₩51,120 | ₩51,297 | ₩50,626 | ₩51,120 | 0.00% | 152.1만 |
| 2026.09.24 | — | — | — |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| — |
| — |
| 2026.09.23 | — | — | — | ₩51,829 | — | — |
|---|
| 2026.09.22 | ₩52,550 | ₩53,406 | ₩52,069 | ₩52,129 | -0.80% | 65.1만 |
|---|
| 2026.09.21 | ₩53,486 | ₩53,566 | ₩52,804 | ₩52,898 | -1.10% | 99.3만 |
|---|
| 2026.09.18 | ₩53,125 | ₩54,234 | ₩53,118 | ₩53,673 | +1.03% | 146만 |
|---|
| 2026.09.17 | ₩52,791 | ₩53,934 | ₩52,791 | ₩53,579 | +1.49% | 131.2만 |
|---|
| 2026.09.16 | — | — | — | ₩52,898 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩53,259 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩53,312 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩53,419 | — | — |
|---|
| 2026.08.27 | ₩53,459 | ₩53,593 | ₩52,697 | ₩53,232 | -0.42% | 88.6만 |
|---|
| 2026.08.26 | ₩52,176 | ₩53,633 | ₩52,176 | ₩53,566 | +2.66% | 186.3만 |
|---|
| 2026.08.25 | ₩51,882 | ₩52,684 | ₩51,762 | ₩52,230 | +0.67% | 227.8만 |
|---|
| 2026.08.24 | ₩52,123 | ₩52,323 | ₩51,655 | ₩52,149 | +0.05% | 104.5만 |
|---|
| 2026.08.21 | ₩52,564 | ₩52,764 | ₩51,548 | ₩52,310 | -0.48% | 137.3만 |
|---|
| 2026.08.20 | ₩53,499 | ₩53,606 | ₩52,256 | ₩52,256 | -2.32% | 108.2만 |
|---|
| 2026.08.19 | ₩53,994 | ₩53,994 | ₩52,951 | ₩53,125 | -1.61% | 130.4만 |
|---|
| 2026.08.18 | ₩53,633 | ₩54,007 | ₩53,245 | ₩53,553 | -0.15% | 146.1만 |
|---|
| 2026.08.17 | ₩54,462 | ₩54,462 | ₩52,403 | ₩53,005 | -2.67% | 132.3만 |
|---|
| 2026.08.14 | ₩53,165 | ₩54,234 | ₩53,146 | ₩54,168 | +1.89% | 125.9만 |
|---|
| 2026.08.13 | ₩53,459 | ₩53,919 | ₩53,125 | ₩53,165 | -0.55% | 78만 |
|---|
| 2026.08.12 | ₩54,261 | ₩54,568 | ₩53,546 | ₩53,566 | -1.28% | 81.6만 |
|---|
| 2026.08.11 | ₩54,341 | ₩54,762 | ₩54,114 | ₩54,181 | -0.30% | 89.5만 |
|---|
| 2026.08.10 | ₩53,486 | ₩54,495 | ₩53,459 | ₩54,288 | +1.50% | 146.4만 |
|---|
| 2026.08.07 | ₩53,045 | ₩53,887 | ₩52,804 | ₩53,192 | +0.28% | 140.1만 |
|---|
| 2026.08.06 | ₩53,326 | ₩53,887 | ₩52,898 | ₩53,379 | +0.10% | 188.3만 |
|---|
| 2026.08.05 | ₩54,127 | ₩54,127 | ₩53,285 | ₩53,620 | -0.94% | 153만 |
|---|
| 2026.08.04 | ₩54,341 | ₩54,381 | ₩53,245 | ₩53,833 | -0.93% | 123.9만 |
|---|
| 2026.08.03 | ₩53,473 | ₩55,384 | ₩53,473 | ₩54,488 | +1.90% | 178.4만 |
|---|
| 2026.07.31 | ₩53,793 | ₩54,742 | ₩53,573 | ₩54,568 | +1.44% | 159만 |
|---|
| 2026.07.30 | ₩53,740 | ₩53,967 | ₩53,145 | ₩53,820 | +0.15% | 69.6만 |
|---|
| 2026.07.29 | ₩54,061 | ₩54,662 | ₩53,793 | ₩54,061 | 0.00% | 99.7만 |
|---|
| 2026.07.28 | ₩53,726 | ₩54,201 | ₩53,259 | ₩53,432 | -0.55% | 115.7만 |
|---|
| 2026.07.27 | ₩53,473 | ₩53,934 | ₩53,018 | ₩53,205 | -0.50% | 82.8만 |
|---|
| 2026.07.24 | ₩54,328 | ₩55,183 | ₩54,288 | ₩54,315 | -0.02% | 48.9만 |
|---|
| 2026.07.23 | ₩55,130 | ₩55,130 | ₩53,974 | ₩54,101 | -1.87% | 74.5만 |
|---|
| 2026.07.22 | ₩53,940 | ₩54,528 | ₩53,726 | ₩54,488 | +1.02% | 91.8만 |
|---|
| 2026.07.21 | ₩54,007 | ₩54,007 | ₩52,991 | ₩53,419 | -1.09% | 77.4만 |
|---|
| 2026.07.20 | ₩54,047 | ₩54,609 | ₩53,660 | ₩53,726 | -0.59% | 70.2만 |
|---|
| 2026.07.17 | ₩54,221 | ₩54,301 | ₩53,553 | ₩53,914 | -0.57% | 93.4만 |
|---|
| 2026.07.16 | ₩52,697 | ₩53,922 | ₩52,697 | ₩53,593 | +1.70% | 98만 |
|---|
| 2026.07.15 | ₩53,459 | ₩53,673 | ₩52,363 | ₩52,510 | -1.77% | 71.3만 |
|---|
| 2026.07.14 | ₩52,644 | ₩53,259 | ₩52,343 | ₩53,259 | +1.17% | 92.1만 |
|---|
| 2026.07.13 | ₩52,337 | ₩52,737 | ₩52,089 | ₩52,403 | +0.13% | 73.5만 |
|---|
| 2026.07.10 | ₩51,829 | ₩51,962 | ₩51,201 | ₩51,628 | -0.39% | 68.2만 |
|---|
| 2026.07.09 | ₩52,096 | ₩52,290 | ₩51,749 | ₩51,829 | -0.51% | 106.5만 |
|---|
| 2026.07.08 | ₩52,590 | ₩52,711 | ₩51,936 | ₩52,109 | -0.91% | 67.8만 |
|---|
| 2026.07.07 | ₩51,214 | ₩52,631 | ₩51,214 | ₩52,323 | +2.17% | 63.6만 |
|---|
| 2026.07.06 | ₩51,013 | ₩51,561 | ₩50,773 | ₩51,027 | +0.03% | 57.5만 |
|---|
| 2026.07.02 | ₩51,013 | ₩51,174 | ₩50,599 | ₩51,000 | -0.03% | 86.2만 |
|---|
| 2026.07.01 | ₩50,265 | ₩50,733 | ₩50,118 | ₩50,506 | +0.48% | 54.3만 |
|---|
| 2026.06.30 | ₩50,038 | ₩50,653 | ₩50,024 | ₩50,252 | +0.43% | 59만 |
|---|
| 2026.06.29 | ₩50,385 | ₩50,786 | ₩49,804 | ₩49,904 | -0.95% | 59.9만 |
|---|
| 2026.06.26 | ₩50,506 | ₩50,699 | ₩50,185 | ₩50,345 | -0.32% | 106.5만 |
|---|
| 2026.06.25 | ₩49,784 | ₩50,786 | ₩49,784 | ₩50,626 | +1.69% | 56.1만 |
|---|
| 2026.06.24 | ₩50,145 | ₩50,439 | ₩49,570 | ₩49,824 | -0.64% | 68.5만 |
|---|
| 2026.06.23 | ₩49,650 | ₩50,800 | ₩49,410 | ₩50,786 | +2.29% | 75.1만 |
|---|
| 2026.06.22 | ₩49,610 | ₩50,051 | ₩49,416 | ₩49,730 | +0.24% | 87.9만 |
|---|
| 2026.06.18 | ₩48,782 | ₩49,724 | ₩47,926 | ₩49,169 | +0.79% | 458.1만 |
|---|
| 2026.06.17 | ₩49,637 | ₩49,664 | ₩48,795 | ₩49,076 | -1.13% | 125.9만 |
|---|
| 2026.06.16 | ₩49,664 | ₩49,971 | ₩49,329 | ₩49,677 | +0.03% | 126.8만 |
|---|
| 2026.06.15 | ₩50,612 | ₩50,612 | ₩49,958 | ₩50,065 | -1.08% | 127.9만 |
|---|
| 2026.06.12 | ₩50,920 | ₩51,849 | ₩50,786 | ₩51,441 | +1.02% | 130.3만 |
|---|
| 2026.06.11 | ₩52,069 | ₩52,230 | ₩51,454 | ₩51,628 | -0.85% | 105.3만 |
|---|
| 2026.06.10 | ₩51,201 | ₩52,550 | ₩51,201 | ₩51,829 | +1.23% | 74.4만 |
|---|
| 2026.06.09 | ₩51,775 | ₩51,982 | ₩51,147 | ₩51,561 | -0.41% | 102.3만 |
|---|
| 2026.06.08 | ₩52,029 | ₩52,470 | ₩51,588 | ₩52,043 | +0.03% | 80.2만 |
|---|
| 2026.06.05 | ₩52,002 | ₩52,250 | ₩51,628 | ₩51,882 | -0.23% | 58.7만 |
|---|
| 2026.06.04 | ₩51,468 | ₩52,243 | ₩51,294 | ₩52,083 | +1.19% | 159.7만 |
|---|
| 2026.06.03 | ₩51,227 | ₩52,096 | ₩51,080 | ₩51,414 | +0.37% | 177.9만 |
|---|
| 2026.06.02 | ₩50,586 | ₩51,775 | ₩50,586 | ₩51,040 | +0.90% | 170.7만 |
|---|
| 2026.06.01 | ₩50,506 | ₩51,334 | ₩50,332 | ₩50,679 | +0.34% | 82.9만 |
|---|
| 2026.05.29 | ₩51,187 | ₩51,187 | ₩50,011 | ₩50,118 | -2.09% | 142.2만 |
|---|
| 2026.05.28 | ₩51,575 | ₩51,922 | ₩51,000 | ₩51,241 | -0.65% | 232.9만 |
|---|
| 2026.05.27 | ₩52,216 | ₩52,457 | ₩51,241 | ₩51,281 | -1.79% | 247.4만 |
|---|
| 2026.05.26 | ₩53,847 | ₩54,101 | ₩52,651 | ₩52,871 | -1.81% | 217.6만 |
|---|
| 2026.05.22 | ₩53,018 | ₩54,528 | ₩52,991 | ₩54,368 | +2.55% | 200.1만 |
|---|
| 2026.05.21 | ₩53,900 | ₩53,954 | ₩52,858 | ₩53,179 | -1.34% | 207.4만 |
|---|
| 2026.05.20 | ₩54,341 | ₩54,916 | ₩53,459 | ₩53,526 | -1.50% | 256.6만 |
|---|
| 2026.05.19 | ₩54,502 | ₩54,528 | ₩53,807 | ₩54,435 | -0.12% | 242.2만 |
|---|
| 2026.05.18 | ₩53,459 | ₩54,341 | ₩52,991 | ₩54,261 | +1.50% | 222.6만 |
|---|
| 2026.05.15 | ₩52,724 | ₩53,473 | ₩52,236 | ₩53,326 | +1.14% | 338.7만 |
|---|
| 2026.05.14 | ₩51,976 | ₩52,490 | ₩51,829 | ₩52,430 | +0.87% | 120.5만 |
|---|
| 2026.05.13 | ₩52,069 | ₩52,470 | ₩51,448 | ₩51,882 | -0.36% | 215만 |
|---|
| 2026.05.12 | ₩52,550 | ₩52,550 | ₩51,682 | ₩52,149 | -0.76% | 238.5만 |
|---|
| 2026.05.11 | ₩51,147 | ₩52,577 | ₩51,013 | ₩52,377 | +2.40% | 261.5만 |
|---|
| 2026.05.08 | ₩51,575 | ₩51,909 | ₩50,719 | ₩51,013 | -1.09% | 234.2만 |
|---|
| 2026.05.07 | ₩49,463 | ₩51,601 | ₩49,076 | ₩51,601 | +4.32% | 391.6만 |
|---|
| 2026.05.06 | ₩51,508 | ₩52,029 | ₩50,546 | ₩51,080 | -0.83% | 467.1만 |
|---|
| 2026.05.05 | ₩52,818 | ₩52,831 | ₩51,227 | ₩52,363 | -0.86% | 479만 |
|---|
| 2026.05.04 | ₩51,949 | ₩53,366 | ₩51,294 | ₩52,818 | +1.67% | 647만 |
|---|
| 2026.05.01 | ₩52,056 | ₩52,100 | ₩50,880 | ₩50,947 | -2.13% | 200.5만 |
|---|
| 2026.04.30 | ₩51,160 | ₩52,377 | ₩50,920 | ₩52,256 | +2.14% | 234.1만 |
|---|
| 2026.04.29 | ₩50,773 | ₩51,441 | ₩50,773 | ₩51,214 | +0.87% | 134.7만 |
|---|
| 2026.04.28 | ₩50,479 | ₩50,612 | ₩49,871 | ₩50,532 | +0.11% | 436.6만 |
|---|
| 2026.04.27 | ₩50,051 | ₩50,519 | ₩49,376 | ₩49,476 | -1.15% | 187.4만 |
|---|
| 2026.04.24 | ₩50,479 | ₩50,666 | ₩49,336 | ₩49,904 | -1.14% | 197.1만 |
|---|
| 2026.04.23 | ₩50,599 | ₩50,987 | ₩50,345 | ₩50,599 | 0.00% | 231.1만 |
|---|
| 2026.04.22 | ₩50,158 | ₩50,666 | ₩49,971 | ₩50,318 | +0.32% | 109.1만 |
|---|
| 2026.04.21 | ₩49,503 | ₩49,958 | ₩48,782 | ₩49,797 | +0.59% | 320.1만 |
|---|
| 2026.04.20 | ₩49,944 | ₩50,412 | ₩49,169 | ₩49,383 | -1.12% | 229.6만 |
|---|
| 2026.04.17 | ₩50,105 | ₩50,626 | ₩49,370 | ₩50,612 | +1.01% | 226.9만 |
|---|
| 2026.04.16 | ₩49,837 | ₩50,760 | ₩49,837 | ₩50,492 | +1.31% | 345.4만 |
|---|
| 2026.04.15 | ₩50,105 | ₩50,292 | ₩49,476 | ₩49,784 | -0.64% | 248.9만 |
|---|
| 2026.04.14 | ₩51,040 | ₩51,054 | ₩49,490 | ₩50,185 | -1.68% | 221.8만 |
|---|
| 2026.04.13 | ₩53,058 | ₩53,136 | ₩50,907 | ₩51,201 | -3.50% | 145.8만 |
|---|
| 2026.04.10 | ₩52,617 | ₩53,025 | ₩52,537 | ₩52,885 | +0.51% | 92.3만 |
|---|
| 2026.04.09 | ₩52,804 | ₩53,994 | ₩52,423 | ₩52,550 | -0.48% | 148.9만 |
|---|
| 2026.04.08 | ₩51,348 | ₩52,965 | ₩50,379 | ₩52,898 | +3.02% | 212.6만 |
|---|
| 2026.04.07 | ₩52,043 | ₩52,831 | ₩52,043 | ₩52,590 | +1.05% | 140.5만 |
|---|
| 2026.04.06 | ₩51,655 | ₩52,063 | ₩51,408 | ₩52,002 | +0.67% | 178.8만 |
|---|
| 2026.04.02 | ₩51,962 | ₩52,149 | ₩51,348 | ₩51,869 | -0.18% | 90.2만 |
|---|
| 2026.04.01 | ₩51,521 | ₩51,708 | ₩49,720 | ₩50,947 | -1.12% | 163만 |
|---|
| 2026.03.31 | ₩52,951 | ₩52,978 | ₩51,428 | ₩51,949 | -1.89% | 167.5만 |
|---|
| 2026.03.30 | ₩53,539 | ₩53,760 | ₩52,751 | ₩52,791 | -1.40% | 112.4만 |
|---|
| 2026.03.27 | ₩53,620 | ₩53,780 | ₩52,998 | ₩53,179 | -0.82% | 111.1만 |
|---|
| 2026.03.26 | ₩53,165 | ₩53,847 | ₩52,925 | ₩53,513 | +0.65% | 128.7만 |
|---|
| 2026.03.25 | ₩53,620 | ₩53,726 | ₩52,871 | ₩53,125 | -0.92% | 88.5만 |
|---|
| 2026.03.24 | ₩53,660 | ₩54,515 | ₩53,606 | ₩53,673 | +0.02% | 82.6만 |
|---|
| 2026.03.23 | ₩52,310 | ₩53,847 | ₩52,176 | ₩53,606 | +2.48% | 124.5만 |
|---|
| 2026.03.20 | ₩53,179 | ₩53,940 | ₩52,858 | ₩52,911 | -0.50% | 138.3만 |
|---|
| 2026.03.19 | ₩53,045 | ₩53,980 | ₩52,938 | ₩53,032 | -0.03% | 175.3만 |
|---|
| 2026.03.18 | ₩53,085 | ₩53,225 | ₩52,390 | ₩52,737 | -0.65% | 151.7만 |
|---|
| 2026.03.17 | ₩52,831 | ₩53,713 | ₩52,751 | ₩52,951 | +0.23% | 153.8만 |
|---|
| 2026.03.16 | ₩52,350 | ₩52,838 | ₩51,775 | ₩52,577 | +0.43% | 171.3만 |
|---|
| 2026.03.13 | ₩52,123 | ₩52,751 | ₩51,922 | ₩52,109 | -0.03% | 148.4만 |
|---|
| 2026.03.12 | ₩52,657 | ₩52,969 | ₩52,016 | ₩52,016 | -1.22% | 123.9만 |
|---|
| 2026.03.11 | ₩51,829 | ₩52,604 | ₩51,789 | ₩52,590 | +1.47% | 103.5만 |
|---|
| 2026.03.10 | ₩51,708 | ₩52,343 | ₩51,388 | ₩51,909 | +0.39% | 133.6만 |
|---|
| 2026.03.09 | ₩52,858 | ₩52,858 | ₩51,829 | ₩52,016 | -1.59% | 117.6만 |
|---|
| 2026.03.06 | ₩52,136 | ₩52,550 | ₩51,535 | ₩52,470 | +0.64% | 200.6만 |
|---|
| 2026.03.05 | ₩52,296 | ₩53,018 | ₩51,612 | ₩51,949 | -0.66% | 133.6만 |
|---|
| 2026.03.04 | ₩52,443 | ₩52,926 | ₩51,869 | ₩52,243 | -0.38% | 151.8만 |
|---|
| 2026.03.03 | ₩53,205 | ₩53,326 | ₩51,949 | ₩52,751 | -0.85% | 148.3만 |
|---|
| 2026.03.02 | ₩52,484 | ₩53,165 | ₩51,668 | ₩52,778 | +0.56% | 163.3만 |
|---|
| 2026.02.27 | ₩51,909 | ₩52,056 | ₩51,254 | ₩51,695 | -0.41% | 226.6만 |
|---|
| 2026.02.26 | ₩50,559 | ₩51,722 | ₩50,292 | ₩51,601 | +2.06% | 190.8만 |
|---|
| 2026.02.25 | ₩50,973 | ₩51,013 | ₩49,904 | ₩51,013 | +0.08% | 94만 |
|---|
| 2026.02.24 | ₩50,746 | ₩51,033 | ₩50,185 | ₩50,880 | +0.26% | 121.2만 |
|---|
| 2026.02.23 | ₩50,733 | ₩51,147 | ₩50,158 | ₩50,760 | +0.05% | 136.2만 |
|---|
| 2026.02.20 | ₩50,118 | ₩50,706 | ₩49,811 | ₩50,639 | +1.04% | 140.9만 |
|---|
| 2026.02.19 | ₩50,212 | ₩50,800 | ₩49,757 | ₩50,145 | -0.13% | 120만 |
|---|
| 2026.02.18 | ₩49,610 | ₩50,063 | ₩49,383 | ₩49,944 | +0.67% | 118.8만 |
|---|
| 2026.02.17 | ₩49,169 | ₩49,354 | ₩48,554 | ₩49,156 | -0.03% | 137.9만 |
|---|
| 2026.02.13 | ₩47,899 | ₩49,316 | ₩47,779 | ₩49,022 | +2.34% | 97.8만 |
|---|
| 2026.02.12 | ₩48,367 | ₩48,982 | ₩47,752 | ₩47,926 | -0.91% | 121.2만 |
|---|
| 2026.02.11 | ₩48,982 | ₩49,543 | ₩48,394 | ₩48,648 | -0.68% | 119.9만 |
|---|
| 2026.02.10 | ₩48,528 | ₩48,915 | ₩48,167 | ₩48,688 | +0.33% | 127만 |
|---|
| 2026.02.09 | ₩47,699 | ₩48,501 | ₩47,605 | ₩48,407 | +1.49% | 138.1만 |
|---|
| 2026.02.06 | ₩46,777 | ₩47,766 | ₩46,550 | ₩47,752 | +2.09% | 138.5만 |
|---|
| 2026.02.05 | ₩46,777 | ₩46,777 | ₩46,028 | ₩46,670 | -0.23% | 195.9만 |
|---|
| 2026.02.04 | ₩47,245 | ₩48,274 | ₩47,044 | ₩48,207 | +2.04% | 195.4만 |
|---|
| 2026.02.03 | ₩46,763 | ₩47,191 | ₩46,322 | ₩46,991 | +0.49% | 246만 |
|---|
| 2026.02.02 | ₩46,777 | ₩47,458 | ₩46,175 | ₩46,737 | -0.09% | 256만 |
|---|
| 2026.01.30 | ₩48,113 | ₩48,300 | ₩46,483 | ₩47,405 | -1.47% | 229.7만 |
|---|
| 2026.01.29 | ₩48,768 | ₩48,915 | ₩47,993 | ₩48,167 | -1.23% | 170.6만 |
|---|
| 2026.01.28 | ₩47,793 | ₩48,474 | ₩47,646 | ₩48,100 | +0.64% | 238만 |
|---|
| 2026.01.27 | ₩46,910 | ₩47,726 | ₩46,857 | ₩47,605 | +1.48% | 157.8만 |
|---|
| 2026.01.26 | ₩47,766 | ₩47,776 | ₩46,804 | ₩46,951 | -1.71% | 122.7만 |
|---|
| 2026.01.23 | ₩47,111 | ₩47,539 | ₩46,937 | ₩47,164 | +0.11% | 177.2만 |
|---|
| 2026.01.22 | ₩46,122 | ₩46,830 | ₩45,855 | ₩46,563 | +0.96% | 134.6만 |
|---|
| 2026.01.21 | ₩46,870 | ₩47,231 | ₩45,868 | ₩46,055 | -1.74% | 182.9만 |
|---|
| 2026.01.20 | ₩46,837 | ₩47,338 | ₩46,349 | ₩46,403 | -0.93% | 112.6만 |
|---|
| 2026.01.16 | ₩46,630 | ₩47,178 | ₩46,616 | ₩46,737 | +0.23% | 114.5만 |
|---|
| 2026.01.15 | ₩46,443 | ₩46,763 | ₩46,175 | ₩46,630 | +0.40% | 119.8만 |
|---|
| 2026.01.14 | ₩46,496 | ₩47,218 | ₩46,443 | ₩46,683 | +0.40% | 107.1만 |
|---|
| 2026.01.13 | ₩45,748 | ₩46,576 | ₩45,668 | ₩46,416 | +1.46% | 121.9만 |
|---|
| 2026.01.12 | ₩45,360 | ₩45,788 | ₩45,320 | ₩45,547 | +0.41% | 101.1만 |
|---|
| 2026.01.09 | ₩45,133 | ₩45,641 | ₩45,133 | ₩45,387 | +0.56% | 141.8만 |
|---|
| 2026.01.08 | ₩44,532 | ₩45,160 | ₩44,425 | ₩44,892 | +0.81% | 201.5만 |
|---|
| 2026.01.07 | ₩44,438 | ₩45,019 | ₩44,331 | ₩44,411 | -0.06% | 122만 |
|---|
| 2026.01.06 | ₩45,494 | ₩45,547 | ₩44,574 | ₩44,598 | -1.97% | 147.2만 |
|---|
| 2026.01.05 | ₩46,336 | ₩46,349 | ₩44,939 | ₩45,333 | -2.16% | 262.9만 |
|---|
| 2026.01.02 | ₩46,215 | ₩46,536 | ₩45,587 | ₩46,309 | +0.20% | 88.1만 |
|---|
| 2025.12.31 | ₩46,002 | ₩46,249 | ₩45,748 | ₩46,109 | +0.23% | 118.4만 |
|---|
| 2025.12.30 | ₩45,908 | ₩46,169 | ₩45,788 | ₩46,068 | +0.35% | 68.3만 |
|---|
| 2025.12.29 | ₩46,068 | ₩46,280 | ₩45,714 | ₩45,801 | -0.58% | 110.3만 |
|---|
| 2025.12.26 | ₩46,109 | ₩46,155 | ₩45,708 | ₩45,962 | -0.32% | 60.1만 |
|---|
| 2025.12.24 | ₩45,921 | ₩46,215 | ₩45,895 | ₩46,082 | +0.35% | 35만 |
|---|
| 2025.12.23 | ₩45,694 | ₩45,921 | ₩45,454 | ₩45,921 | +0.50% | 84.3만 |
|---|
| 2025.12.22 | ₩45,373 | ₩45,614 | ₩45,079 | ₩45,547 | +0.38% | 86.1만 |
|---|
| 2025.12.19 | ₩45,253 | ₩45,547 | ₩45,079 | ₩45,253 | 0.00% | 241만 |
|---|
| 2025.12.18 | ₩46,215 | ₩46,296 | ₩45,333 | ₩45,333 | -1.91% | 160.2만 |
|---|
| 2025.12.17 | ₩45,641 | ₩46,095 | ₩45,561 | ₩45,948 | +0.67% | 112.9만 |
|---|
| 2025.12.16 | ₩46,095 | ₩46,376 | ₩45,434 | ₩45,561 | -1.16% | 113.8만 |
|---|
| 2025.12.15 | ₩46,616 | ₩46,616 | ₩45,962 | ₩46,376 | -0.52% | 110.4만 |
|---|
| 2025.12.12 | ₩46,162 | ₩47,044 | ₩46,162 | ₩46,550 | +0.84% | 156.3만 |
|---|
| 2025.12.11 | ₩46,015 | ₩46,376 | ₩45,828 | ₩46,042 | +0.06% | 164.2만 |
|---|
| 2025.12.10 | ₩46,510 | ₩46,510 | ₩45,741 | ₩46,068 | -0.95% | 118.6만 |
|---|
| 2025.12.09 | ₩45,935 | ₩47,031 | ₩45,681 | ₩46,403 | +1.02% | 171.5만 |
|---|
| 2025.12.08 | ₩45,614 | ₩46,186 | ₩45,307 | ₩45,815 | +0.44% | 199.5만 |
|---|
| 2025.12.05 | ₩45,774 | ₩46,175 | ₩45,614 | ₩45,734 | -0.09% | 80.6만 |
|---|
| 2025.12.04 | ₩45,521 | ₩46,002 | ₩45,521 | ₩45,668 | +0.32% | 82.7만 |
|---|
| 2025.12.03 | ₩44,505 | ₩45,728 | ₩44,505 | ₩45,641 | +2.55% | 101만 |
|---|
| 2025.12.02 | ₩45,013 | ₩45,013 | ₩44,344 | ₩44,358 | -1.45% | 120.7만 |
|---|
| 2025.12.01 | ₩44,852 | ₩45,333 | ₩44,852 | ₩44,959 | +0.24% | 116.1만 |
|---|
| 2025.11.28 | ₩44,344 | ₩45,267 | ₩44,344 | ₩45,013 | +1.51% | 103만 |
|---|
| 2025.11.26 | ₩43,823 | ₩44,525 | ₩43,770 | ₩44,278 | +1.04% | 241.2만 |
|---|
| 2025.11.25 | ₩42,540 | ₩43,776 | ₩42,487 | ₩43,716 | +2.76% | 270.3만 |
|---|
| 2025.11.24 | ₩43,569 | ₩43,583 | ₩42,425 | ₩42,914 | -1.50% | 242.9만 |
|---|
| 2025.11.21 | ₩43,609 | ₩43,910 | ₩43,081 | ₩43,756 | +0.34% | 144.4만 |
|---|
| 2025.11.20 | ₩42,995 | ₩43,716 | ₩42,801 | ₩43,569 | +1.34% | 316.7만 |
|---|
| 2025.11.19 | ₩42,968 | ₩43,275 | ₩42,513 | ₩42,821 | -0.34% | 164.3만 |
|---|
| 2025.11.18 | ₩43,436 | ₩43,763 | ₩43,195 | ₩43,235 | -0.46% | 200.5만 |
|---|
| 2025.11.17 | ₩44,598 | ₩45,053 | ₩43,449 | ₩43,529 | -2.40% | 152.2만 |
|---|
| 2025.11.14 | ₩44,411 | ₩44,832 | ₩44,060 | ₩44,558 | +0.33% | 150.3만 |
|---|
| 2025.11.13 | ₩44,425 | ₩44,772 | ₩43,796 | ₩44,251 | -0.39% | 223.5만 |
|---|
| 2025.11.12 | ₩45,106 | ₩45,133 | ₩44,171 | ₩44,505 | -1.33% | 196.5만 |
|---|
| 2025.11.11 | ₩45,093 | ₩45,741 | ₩44,906 | ₩45,307 | +0.47% | 124.5만 |
|---|
| 2025.11.10 | ₩45,454 | ₩45,734 | ₩44,612 | ₩44,919 | -1.18% | 252.9만 |
|---|
| 2025.11.07 | ₩44,638 | ₩45,547 | ₩44,331 | ₩45,320 | +1.53% | 174만 |
|---|
| 2025.11.06 | ₩44,224 | ₩44,852 | ₩44,117 | ₩44,772 | +1.24% | 190.5만 |
|---|
| 2025.11.05 | ₩45,440 | ₩45,875 | ₩44,973 | ₩45,186 | -0.56% | 204.6만 |
|---|
| 2025.11.04 | ₩45,440 | ₩45,988 | ₩45,120 | ₩45,320 | -0.26% | 181.6만 |
|---|
| 2025.11.03 | ₩45,333 | ₩47,311 | ₩45,213 | ₩46,068 | +1.62% | 232.8만 |
|---|
| 2025.10.31 | ₩45,801 | ₩46,229 | ₩45,373 | ₩45,373 | -0.93% | 163.6만 |
|---|
| 2025.10.30 | ₩45,106 | ₩45,721 | ₩44,839 | ₩45,627 | +1.16% | 167.2만 |
|---|
| 2025.10.29 | ₩45,521 | ₩45,574 | ₩44,772 | ₩45,106 | -0.91% | 175만 |
|---|
| 2025.10.28 | ₩45,293 | ₩45,761 | ₩45,106 | ₩45,240 | -0.12% | 229.6만 |
|---|
| 2025.10.27 | ₩45,454 | ₩45,614 | ₩44,692 | ₩45,066 | -0.85% | 154.7만 |
|---|
| 2025.10.24 | ₩45,267 | ₩45,414 | ₩45,013 | ₩45,213 | -0.12% | 95.3만 |
|---|
| 2025.10.23 | ₩45,440 | ₩45,587 | ₩44,732 | ₩45,093 | -0.76% | 142.9만 |
|---|
| 2025.10.22 | ₩44,518 | ₩45,193 | ₩44,197 | ₩45,013 | +1.11% | 189.3만 |
|---|
| 2025.10.21 | ₩44,237 | ₩44,491 | ₩43,903 | ₩44,438 | +0.45% | 101.6만 |
|---|
| 2025.10.20 | ₩44,184 | ₩44,585 | ₩43,903 | ₩44,237 | +0.12% | 86.4만 |
|---|
| 2025.10.17 | ₩43,449 | ₩44,171 | ₩43,369 | ₩43,676 | +0.52% | 90.8만 |
|---|
| 2025.10.16 | ₩43,997 | ₩44,545 | ₩43,569 | ₩43,796 | -0.46% | 224.9만 |
|---|
| 2025.10.15 | ₩43,168 | ₩43,917 | ₩43,168 | ₩43,770 | +1.39% | 140.2만 |
|---|
| 2025.10.14 | ₩42,473 | ₩43,028 | ₩42,273 | ₩42,981 | +1.20% | 111.4만 |
|---|
| 2025.10.13 | ₩42,754 | ₩43,409 | ₩42,293 | ₩43,168 | +0.97% | 156.1만 |
|---|
| 2025.10.10 | ₩43,569 | ₩43,740 | ₩42,393 | ₩42,420 | -2.64% | 134.8만 |
|---|
| 2025.10.09 | ₩44,679 | ₩44,826 | ₩43,783 | ₩43,783 | -2.00% | 142.6만 |
|---|
| 2025.10.08 | ₩44,358 | ₩44,779 | ₩43,823 | ₩44,679 | +0.72% | 167.5만 |
|---|
| 2025.10.07 | ₩44,572 | ₩44,585 | ₩43,957 | ₩44,545 | -0.06% | 227.9만 |
|---|
| 2025.10.06 | ₩46,068 | ₩46,068 | ₩44,478 | ₩44,518 | -3.37% | 184.4만 |
|---|
| 2025.10.03 | ₩46,175 | ₩46,242 | ₩45,774 | ₩45,988 | -0.41% | 92만 |
|---|
| 2025.10.02 | ₩46,362 | ₩46,483 | ₩45,480 | ₩45,895 | -1.01% | 125.9만 |
|---|
| 2025.10.01 | ₩46,068 | ₩46,469 | ₩45,975 | ₩46,309 | +0.52% | 105.1만 |
|---|
| 2025.09.30 | ₩45,975 | ₩46,403 | ₩45,774 | ₩46,175 | +0.44% | 117.8만 |
|---|
| 2025.09.29 | ₩46,857 | ₩46,910 | ₩45,734 | ₩46,362 | -1.06% | 146.2만 |
|---|
| 2025.09.26 | ₩46,576 | ₩47,285 | ₩46,523 | ₩46,777 | +0.43% | 206.1만 |
|---|
| 2025.09.25 | ₩47,031 | ₩47,238 | ₩46,403 | ₩46,590 | -0.94% | 218.3만 |
|---|
| 2025.09.24 | ₩46,790 | ₩47,458 | ₩46,576 | ₩47,111 | +0.69% | 226.2만 |
|---|
| 2025.09.23 | ₩46,790 | ₩47,052 | ₩46,436 | ₩46,670 | -0.26% | 228.2만 |
|---|
| 2025.09.22 | ₩47,405 | ₩47,472 | ₩46,657 | ₩46,964 | -0.93% | 233.7만 |
|---|
| 2025.09.19 | ₩47,913 | ₩49,209 | ₩47,091 | ₩47,258 | -1.37% | 683.6만 |
|---|
| 2025.09.18 | ₩52,403 | ₩52,871 | ₩52,096 | ₩52,764 | +0.69% | 106.8만 |
|---|
| 2025.09.17 | ₩52,537 | ₩53,058 | ₩52,337 | ₩52,443 | -0.18% | 119.8만 |
|---|
| 2025.09.16 | ₩52,711 | ₩52,804 | ₩52,510 | ₩52,617 | -0.18% | 102.3만 |
|---|
| 2025.09.15 | ₩52,631 | ₩52,938 | ₩52,357 | ₩52,443 | -0.36% | 109만 |
|---|
| 2025.09.12 | ₩53,072 | ₩53,105 | ₩52,283 | ₩52,510 | -1.06% | 118.8만 |
|---|
| 2025.09.11 | ₩52,270 | ₩53,179 | ₩51,601 | ₩53,072 | +1.53% | 182.5만 |
|---|
| 2025.09.10 | ₩53,740 | ₩54,435 | ₩52,292 | ₩52,818 | -1.72% | 240.4만 |
|---|
| 2025.09.09 | ₩53,633 | ₩54,709 | ₩53,633 | ₩54,395 | +1.42% | 149.5만 |
|---|
| 2025.09.08 | ₩54,368 | ₩54,368 | ₩53,185 | ₩53,526 | -1.55% | 130만 |
|---|
| 2025.09.05 | ₩55,023 | ₩55,237 | ₩54,061 | ₩54,462 | -1.02% | 92.2만 |
|---|
| 2025.09.04 | ₩55,063 | ₩55,464 | ₩54,689 | ₩55,170 | +0.19% | 135.2만 |
|---|
| 2025.09.03 | ₩55,116 | ₩55,357 | ₩54,729 | ₩54,916 | -0.36% | 86.1만 |
|---|
| 2025.09.02 | ₩54,796 | ₩55,638 | ₩54,475 | ₩55,183 | +0.71% | 135.7만 |
|---|
| 2025.08.29 | ₩55,517 | ₩55,557 | ₩54,916 | ₩55,063 | -0.82% | 124.7만 |
|---|
| 2025.08.28 | ₩55,357 | ₩55,644 | ₩55,277 | ₩55,557 | +0.36% | 85.5만 |
|---|