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 | ₩45,604 | ₩45,750 | ₩42,972 | ₩43,092 | -5.51% | 370.7만 |
| 2026.10.08 | ₩44,548 | ₩45,831 | ₩44,455 | ₩45,417 | +1.95% | 528.7만 |
| 2026.10.06 | — | — | — | ₩51,681 | — | — |
| 2026.10.02 | — | — | — | ₩50,426 | — | — |
| 2026.09.30 | — | — | — | ₩49,918 | — | — |
| 2026.09.28 | — | — | — | ₩51,401 | — | — |
| 2026.09.25 | ₩51,094 | ₩51,270 | ₩50,599 | ₩51,094 | 0.00% | 152.1만 |
| 2026.09.24 | — | — | — |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| — |
| — |
| 2026.09.23 | — | — | — | ₩51,802 | — | — |
|---|
| 2026.09.22 | ₩52,523 | ₩53,378 | ₩52,042 | ₩52,102 | -0.80% | 65.1만 |
|---|
| 2026.09.21 | ₩53,458 | ₩53,538 | ₩52,777 | ₩52,870 | -1.10% | 99.3만 |
|---|
| 2026.09.18 | ₩53,097 | ₩54,206 | ₩53,091 | ₩53,645 | +1.03% | 146만 |
|---|
| 2026.09.17 | ₩52,763 | ₩53,905 | ₩52,763 | ₩53,551 | +1.49% | 131.2만 |
|---|
| 2026.09.16 | — | — | — | ₩52,870 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩53,231 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩53,284 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩53,391 | — | — |
|---|
| 2026.08.27 | ₩53,431 | ₩53,565 | ₩52,670 | ₩53,204 | -0.42% | 88.6만 |
|---|
| 2026.08.26 | ₩52,149 | ₩53,605 | ₩52,149 | ₩53,538 | +2.66% | 186.3만 |
|---|
| 2026.08.25 | ₩51,855 | ₩52,656 | ₩51,735 | ₩52,202 | +0.67% | 227.8만 |
|---|
| 2026.08.24 | ₩52,095 | ₩52,296 | ₩51,628 | ₩52,122 | +0.05% | 104.5만 |
|---|
| 2026.08.21 | ₩52,536 | ₩52,737 | ₩51,521 | ₩52,282 | -0.48% | 137.3만 |
|---|
| 2026.08.20 | ₩53,471 | ₩53,578 | ₩52,229 | ₩52,229 | -2.32% | 108.2만 |
|---|
| 2026.08.19 | ₩53,966 | ₩53,966 | ₩52,924 | ₩53,097 | -1.61% | 130.4만 |
|---|
| 2026.08.18 | ₩53,605 | ₩53,979 | ₩53,217 | ₩53,525 | -0.15% | 146.1만 |
|---|
| 2026.08.17 | ₩54,433 | ₩54,433 | ₩52,376 | ₩52,977 | -2.67% | 132.3만 |
|---|
| 2026.08.14 | ₩53,137 | ₩54,206 | ₩53,119 | ₩54,139 | +1.89% | 125.9만 |
|---|
| 2026.08.13 | ₩53,431 | ₩53,891 | ₩53,097 | ₩53,137 | -0.55% | 78만 |
|---|
| 2026.08.12 | ₩54,233 | ₩54,540 | ₩53,518 | ₩53,538 | -1.28% | 81.6만 |
|---|
| 2026.08.11 | ₩54,313 | ₩54,734 | ₩54,086 | ₩54,153 | -0.30% | 89.5만 |
|---|
| 2026.08.10 | ₩53,458 | ₩54,466 | ₩53,431 | ₩54,259 | +1.50% | 146.4만 |
|---|
| 2026.08.07 | ₩53,017 | ₩53,859 | ₩52,777 | ₩53,164 | +0.28% | 140.1만 |
|---|
| 2026.08.06 | ₩53,298 | ₩53,859 | ₩52,870 | ₩53,351 | +0.10% | 188.3만 |
|---|
| 2026.08.05 | ₩54,099 | ₩54,099 | ₩53,258 | ₩53,591 | -0.94% | 153만 |
|---|
| 2026.08.04 | ₩54,313 | ₩54,353 | ₩53,217 | ₩53,805 | -0.93% | 123.9만 |
|---|
| 2026.08.03 | ₩53,445 | ₩55,355 | ₩53,445 | ₩54,460 | +1.90% | 178.4만 |
|---|
| 2026.07.31 | ₩53,765 | ₩54,714 | ₩53,545 | ₩54,540 | +1.44% | 159만 |
|---|
| 2026.07.30 | ₩53,712 | ₩53,939 | ₩53,117 | ₩53,792 | +0.15% | 69.6만 |
|---|
| 2026.07.29 | ₩54,032 | ₩54,633 | ₩53,765 | ₩54,032 | 0.00% | 99.7만 |
|---|
| 2026.07.28 | ₩53,698 | ₩54,173 | ₩53,231 | ₩53,404 | -0.55% | 115.7만 |
|---|
| 2026.07.27 | ₩53,445 | ₩53,905 | ₩52,990 | ₩53,177 | -0.50% | 82.8만 |
|---|
| 2026.07.24 | ₩54,299 | ₩55,154 | ₩54,259 | ₩54,286 | -0.02% | 48.9만 |
|---|
| 2026.07.23 | ₩55,101 | ₩55,101 | ₩53,945 | ₩54,072 | -1.87% | 74.5만 |
|---|
| 2026.07.22 | ₩53,912 | ₩54,500 | ₩53,698 | ₩54,460 | +1.02% | 91.8만 |
|---|
| 2026.07.21 | ₩53,979 | ₩53,979 | ₩52,964 | ₩53,391 | -1.09% | 77.4만 |
|---|
| 2026.07.20 | ₩54,019 | ₩54,580 | ₩53,632 | ₩53,698 | -0.59% | 70.2만 |
|---|
| 2026.07.17 | ₩54,193 | ₩54,273 | ₩53,525 | ₩53,885 | -0.57% | 93.4만 |
|---|
| 2026.07.16 | ₩52,670 | ₩53,893 | ₩52,670 | ₩53,565 | +1.70% | 98만 |
|---|
| 2026.07.15 | ₩53,431 | ₩53,645 | ₩52,336 | ₩52,483 | -1.77% | 71.3만 |
|---|
| 2026.07.14 | ₩52,616 | ₩53,231 | ₩52,316 | ₩53,231 | +1.17% | 92.1만 |
|---|
| 2026.07.13 | ₩52,309 | ₩52,710 | ₩52,062 | ₩52,376 | +0.13% | 73.5만 |
|---|
| 2026.07.10 | ₩51,802 | ₩51,935 | ₩51,174 | ₩51,601 | -0.39% | 68.2만 |
|---|
| 2026.07.09 | ₩52,069 | ₩52,262 | ₩51,721 | ₩51,802 | -0.51% | 106.5만 |
|---|
| 2026.07.08 | ₩52,563 | ₩52,683 | ₩51,908 | ₩52,082 | -0.91% | 67.8만 |
|---|
| 2026.07.07 | ₩51,187 | ₩52,603 | ₩51,187 | ₩52,296 | +2.17% | 63.6만 |
|---|
| 2026.07.06 | ₩50,987 | ₩51,534 | ₩50,746 | ₩51,000 | +0.03% | 57.5만 |
|---|
| 2026.07.02 | ₩50,987 | ₩51,147 | ₩50,573 | ₩50,973 | -0.03% | 86.2만 |
|---|
| 2026.07.01 | ₩50,239 | ₩50,706 | ₩50,092 | ₩50,479 | +0.48% | 54.3만 |
|---|
| 2026.06.30 | ₩50,012 | ₩50,626 | ₩49,998 | ₩50,225 | +0.43% | 59만 |
|---|
| 2026.06.29 | ₩50,359 | ₩50,760 | ₩49,778 | ₩49,878 | -0.95% | 59.9만 |
|---|
| 2026.06.26 | ₩50,479 | ₩50,673 | ₩50,159 | ₩50,319 | -0.32% | 106.5만 |
|---|
| 2026.06.25 | ₩49,758 | ₩50,760 | ₩49,758 | ₩50,599 | +1.69% | 56.1만 |
|---|
| 2026.06.24 | ₩50,118 | ₩50,412 | ₩49,544 | ₩49,798 | -0.64% | 68.5만 |
|---|
| 2026.06.23 | ₩49,624 | ₩50,773 | ₩49,384 | ₩50,760 | +2.29% | 75.1만 |
|---|
| 2026.06.22 | ₩49,584 | ₩50,025 | ₩49,390 | ₩49,704 | +0.24% | 87.9만 |
|---|
| 2026.06.18 | ₩48,756 | ₩49,698 | ₩47,901 | ₩49,143 | +0.79% | 458.1만 |
|---|
| 2026.06.17 | ₩49,611 | ₩49,638 | ₩48,769 | ₩49,050 | -1.13% | 125.9만 |
|---|
| 2026.06.16 | ₩49,638 | ₩49,945 | ₩49,304 | ₩49,651 | +0.03% | 126.8만 |
|---|
| 2026.06.15 | ₩50,586 | ₩50,586 | ₩49,931 | ₩50,038 | -1.08% | 127.9만 |
|---|
| 2026.06.12 | ₩50,893 | ₩51,822 | ₩50,760 | ₩51,414 | +1.02% | 130.3만 |
|---|
| 2026.06.11 | ₩52,042 | ₩52,202 | ₩51,428 | ₩51,601 | -0.85% | 105.3만 |
|---|
| 2026.06.10 | ₩51,174 | ₩52,523 | ₩51,174 | ₩51,802 | +1.23% | 74.4만 |
|---|
| 2026.06.09 | ₩51,748 | ₩51,955 | ₩51,120 | ₩51,534 | -0.41% | 102.3만 |
|---|
| 2026.06.08 | ₩52,002 | ₩52,443 | ₩51,561 | ₩52,015 | +0.03% | 80.2만 |
|---|
| 2026.06.05 | ₩51,975 | ₩52,222 | ₩51,601 | ₩51,855 | -0.23% | 58.7만 |
|---|
| 2026.06.04 | ₩51,441 | ₩52,216 | ₩51,267 | ₩52,055 | +1.19% | 159.7만 |
|---|
| 2026.06.03 | ₩51,200 | ₩52,069 | ₩51,054 | ₩51,387 | +0.37% | 177.9만 |
|---|
| 2026.06.02 | ₩50,559 | ₩51,748 | ₩50,559 | ₩51,013 | +0.90% | 170.7만 |
|---|
| 2026.06.01 | ₩50,479 | ₩51,307 | ₩50,305 | ₩50,653 | +0.34% | 82.9만 |
|---|
| 2026.05.29 | ₩51,160 | ₩51,160 | ₩49,985 | ₩50,092 | -2.09% | 142.2만 |
|---|
| 2026.05.28 | ₩51,548 | ₩51,895 | ₩50,973 | ₩51,214 | -0.65% | 232.9만 |
|---|
| 2026.05.27 | ₩52,189 | ₩52,429 | ₩51,214 | ₩51,254 | -1.79% | 247.4만 |
|---|
| 2026.05.26 | ₩53,819 | ₩54,072 | ₩52,623 | ₩52,843 | -1.81% | 217.6만 |
|---|
| 2026.05.22 | ₩52,990 | ₩54,500 | ₩52,964 | ₩54,340 | +2.55% | 200.1만 |
|---|
| 2026.05.21 | ₩53,872 | ₩53,925 | ₩52,830 | ₩53,151 | -1.34% | 207.4만 |
|---|
| 2026.05.20 | ₩54,313 | ₩54,887 | ₩53,431 | ₩53,498 | -1.50% | 256.6만 |
|---|
| 2026.05.19 | ₩54,473 | ₩54,500 | ₩53,779 | ₩54,406 | -0.12% | 242.2만 |
|---|
| 2026.05.18 | ₩53,431 | ₩54,313 | ₩52,964 | ₩54,233 | +1.50% | 222.6만 |
|---|
| 2026.05.15 | ₩52,697 | ₩53,445 | ₩52,209 | ₩53,298 | +1.14% | 338.7만 |
|---|
| 2026.05.14 | ₩51,948 | ₩52,463 | ₩51,802 | ₩52,403 | +0.87% | 120.5만 |
|---|
| 2026.05.13 | ₩52,042 | ₩52,443 | ₩51,421 | ₩51,855 | -0.36% | 215만 |
|---|
| 2026.05.12 | ₩52,523 | ₩52,523 | ₩51,655 | ₩52,122 | -0.76% | 238.5만 |
|---|
| 2026.05.11 | ₩51,120 | ₩52,550 | ₩50,987 | ₩52,349 | +2.40% | 261.5만 |
|---|
| 2026.05.08 | ₩51,548 | ₩51,882 | ₩50,693 | ₩50,987 | -1.09% | 234.2만 |
|---|
| 2026.05.07 | ₩49,437 | ₩51,574 | ₩49,050 | ₩51,574 | +4.32% | 391.6만 |
|---|
| 2026.05.06 | ₩51,481 | ₩52,002 | ₩50,519 | ₩51,054 | -0.83% | 467.1만 |
|---|
| 2026.05.05 | ₩52,790 | ₩52,803 | ₩51,200 | ₩52,336 | -0.86% | 479만 |
|---|
| 2026.05.04 | ₩51,922 | ₩53,338 | ₩51,267 | ₩52,790 | +1.67% | 647만 |
|---|
| 2026.05.01 | ₩52,029 | ₩52,073 | ₩50,853 | ₩50,920 | -2.13% | 200.5만 |
|---|
| 2026.04.30 | ₩51,134 | ₩52,349 | ₩50,893 | ₩52,229 | +2.14% | 234.1만 |
|---|
| 2026.04.29 | ₩50,746 | ₩51,414 | ₩50,746 | ₩51,187 | +0.87% | 134.7만 |
|---|
| 2026.04.28 | ₩50,452 | ₩50,586 | ₩49,845 | ₩50,506 | +0.11% | 436.6만 |
|---|
| 2026.04.27 | ₩50,025 | ₩50,492 | ₩49,350 | ₩49,451 | -1.15% | 187.4만 |
|---|
| 2026.04.24 | ₩50,452 | ₩50,639 | ₩49,310 | ₩49,878 | -1.14% | 197.1만 |
|---|
| 2026.04.23 | ₩50,573 | ₩50,960 | ₩50,319 | ₩50,573 | 0.00% | 231.1만 |
|---|
| 2026.04.22 | ₩50,132 | ₩50,639 | ₩49,945 | ₩50,292 | +0.32% | 109.1만 |
|---|
| 2026.04.21 | ₩49,477 | ₩49,931 | ₩48,756 | ₩49,771 | +0.59% | 320.1만 |
|---|
| 2026.04.20 | ₩49,918 | ₩50,386 | ₩49,143 | ₩49,357 | -1.12% | 229.6만 |
|---|
| 2026.04.17 | ₩50,078 | ₩50,599 | ₩49,344 | ₩50,586 | +1.01% | 226.9만 |
|---|
| 2026.04.16 | ₩49,811 | ₩50,733 | ₩49,811 | ₩50,466 | +1.31% | 345.4만 |
|---|
| 2026.04.15 | ₩50,078 | ₩50,265 | ₩49,451 | ₩49,758 | -0.64% | 248.9만 |
|---|
| 2026.04.14 | ₩51,013 | ₩51,027 | ₩49,464 | ₩50,159 | -1.68% | 221.8만 |
|---|
| 2026.04.13 | ₩53,030 | ₩53,108 | ₩50,880 | ₩51,174 | -3.50% | 145.8만 |
|---|
| 2026.04.10 | ₩52,590 | ₩52,997 | ₩52,510 | ₩52,857 | +0.51% | 92.3만 |
|---|
| 2026.04.09 | ₩52,777 | ₩53,966 | ₩52,396 | ₩52,523 | -0.48% | 148.9만 |
|---|
| 2026.04.08 | ₩51,321 | ₩52,937 | ₩50,352 | ₩52,870 | +3.02% | 212.6만 |
|---|
| 2026.04.07 | ₩52,015 | ₩52,803 | ₩52,015 | ₩52,563 | +1.05% | 140.5만 |
|---|
| 2026.04.06 | ₩51,628 | ₩52,035 | ₩51,381 | ₩51,975 | +0.67% | 178.8만 |
|---|
| 2026.04.02 | ₩51,935 | ₩52,122 | ₩51,321 | ₩51,842 | -0.18% | 90.2만 |
|---|
| 2026.04.01 | ₩51,494 | ₩51,681 | ₩49,694 | ₩50,920 | -1.12% | 163만 |
|---|
| 2026.03.31 | ₩52,924 | ₩52,950 | ₩51,401 | ₩51,922 | -1.89% | 167.5만 |
|---|
| 2026.03.30 | ₩53,511 | ₩53,732 | ₩52,723 | ₩52,763 | -1.40% | 112.4만 |
|---|
| 2026.03.27 | ₩53,591 | ₩53,752 | ₩52,970 | ₩53,151 | -0.82% | 111.1만 |
|---|
| 2026.03.26 | ₩53,137 | ₩53,819 | ₩52,897 | ₩53,485 | +0.65% | 128.7만 |
|---|
| 2026.03.25 | ₩53,591 | ₩53,698 | ₩52,843 | ₩53,097 | -0.92% | 88.5만 |
|---|
| 2026.03.24 | ₩53,632 | ₩54,486 | ₩53,578 | ₩53,645 | +0.02% | 82.6만 |
|---|
| 2026.03.23 | ₩52,282 | ₩53,819 | ₩52,149 | ₩53,578 | +2.48% | 124.5만 |
|---|
| 2026.03.20 | ₩53,151 | ₩53,912 | ₩52,830 | ₩52,884 | -0.50% | 138.3만 |
|---|
| 2026.03.19 | ₩53,017 | ₩53,952 | ₩52,910 | ₩53,004 | -0.03% | 175.3만 |
|---|
| 2026.03.18 | ₩53,057 | ₩53,197 | ₩52,363 | ₩52,710 | -0.65% | 151.7만 |
|---|
| 2026.03.17 | ₩52,803 | ₩53,685 | ₩52,723 | ₩52,924 | +0.23% | 153.8만 |
|---|
| 2026.03.16 | ₩52,323 | ₩52,810 | ₩51,748 | ₩52,550 | +0.43% | 171.3만 |
|---|
| 2026.03.13 | ₩52,095 | ₩52,723 | ₩51,895 | ₩52,082 | -0.03% | 148.4만 |
|---|
| 2026.03.12 | ₩52,630 | ₩52,941 | ₩51,989 | ₩51,989 | -1.22% | 123.9만 |
|---|
| 2026.03.11 | ₩51,802 | ₩52,576 | ₩51,761 | ₩52,563 | +1.47% | 103.5만 |
|---|
| 2026.03.10 | ₩51,681 | ₩52,316 | ₩51,361 | ₩51,882 | +0.39% | 133.6만 |
|---|
| 2026.03.09 | ₩52,830 | ₩52,830 | ₩51,802 | ₩51,989 | -1.59% | 117.6만 |
|---|
| 2026.03.06 | ₩52,109 | ₩52,523 | ₩51,508 | ₩52,443 | +0.64% | 200.6만 |
|---|
| 2026.03.05 | ₩52,269 | ₩52,990 | ₩51,585 | ₩51,922 | -0.66% | 133.6만 |
|---|
| 2026.03.04 | ₩52,416 | ₩52,898 | ₩51,842 | ₩52,216 | -0.38% | 151.8만 |
|---|
| 2026.03.03 | ₩53,177 | ₩53,298 | ₩51,922 | ₩52,723 | -0.85% | 148.3만 |
|---|
| 2026.03.02 | ₩52,456 | ₩53,137 | ₩51,641 | ₩52,750 | +0.56% | 163.3만 |
|---|
| 2026.02.27 | ₩51,882 | ₩52,029 | ₩51,227 | ₩51,668 | -0.41% | 226.6만 |
|---|
| 2026.02.26 | ₩50,533 | ₩51,695 | ₩50,265 | ₩51,574 | +2.06% | 190.8만 |
|---|
| 2026.02.25 | ₩50,947 | ₩50,987 | ₩49,878 | ₩50,987 | +0.08% | 94만 |
|---|
| 2026.02.24 | ₩50,720 | ₩51,007 | ₩50,159 | ₩50,853 | +0.26% | 121.2만 |
|---|
| 2026.02.23 | ₩50,706 | ₩51,120 | ₩50,132 | ₩50,733 | +0.05% | 136.2만 |
|---|
| 2026.02.20 | ₩50,092 | ₩50,679 | ₩49,785 | ₩50,613 | +1.04% | 140.9만 |
|---|
| 2026.02.19 | ₩50,185 | ₩50,773 | ₩49,731 | ₩50,118 | -0.13% | 120만 |
|---|
| 2026.02.18 | ₩49,584 | ₩50,037 | ₩49,357 | ₩49,918 | +0.67% | 118.8만 |
|---|
| 2026.02.17 | ₩49,143 | ₩49,328 | ₩48,529 | ₩49,130 | -0.03% | 137.9만 |
|---|
| 2026.02.13 | ₩47,874 | ₩49,290 | ₩47,754 | ₩48,996 | +2.34% | 97.8만 |
|---|
| 2026.02.12 | ₩48,342 | ₩48,956 | ₩47,727 | ₩47,901 | -0.91% | 121.2만 |
|---|
| 2026.02.11 | ₩48,956 | ₩49,517 | ₩48,369 | ₩48,622 | -0.68% | 119.9만 |
|---|
| 2026.02.10 | ₩48,502 | ₩48,890 | ₩48,142 | ₩48,662 | +0.33% | 127만 |
|---|
| 2026.02.09 | ₩47,674 | ₩48,475 | ₩47,580 | ₩48,382 | +1.49% | 138.1만 |
|---|
| 2026.02.06 | ₩46,752 | ₩47,741 | ₩46,525 | ₩47,727 | +2.09% | 138.5만 |
|---|
| 2026.02.05 | ₩46,752 | ₩46,752 | ₩46,004 | ₩46,645 | -0.23% | 195.9만 |
|---|
| 2026.02.04 | ₩47,220 | ₩48,248 | ₩47,019 | ₩48,182 | +2.04% | 195.4만 |
|---|
| 2026.02.03 | ₩46,739 | ₩47,166 | ₩46,298 | ₩46,966 | +0.49% | 246만 |
|---|
| 2026.02.02 | ₩46,752 | ₩47,434 | ₩46,151 | ₩46,712 | -0.09% | 256만 |
|---|
| 2026.01.30 | ₩48,088 | ₩48,275 | ₩46,458 | ₩47,380 | -1.47% | 229.7만 |
|---|
| 2026.01.29 | ₩48,743 | ₩48,890 | ₩47,968 | ₩48,142 | -1.23% | 170.6만 |
|---|
| 2026.01.28 | ₩47,767 | ₩48,449 | ₩47,621 | ₩48,075 | +0.64% | 238만 |
|---|
| 2026.01.27 | ₩46,886 | ₩47,701 | ₩46,832 | ₩47,580 | +1.48% | 157.8만 |
|---|
| 2026.01.26 | ₩47,741 | ₩47,751 | ₩46,779 | ₩46,926 | -1.71% | 122.7만 |
|---|
| 2026.01.23 | ₩47,086 | ₩47,514 | ₩46,913 | ₩47,140 | +0.11% | 177.2만 |
|---|
| 2026.01.22 | ₩46,098 | ₩46,806 | ₩45,831 | ₩46,539 | +0.96% | 134.6만 |
|---|
| 2026.01.21 | ₩46,846 | ₩47,206 | ₩45,844 | ₩46,031 | -1.74% | 182.9만 |
|---|
| 2026.01.20 | ₩46,812 | ₩47,313 | ₩46,325 | ₩46,378 | -0.93% | 112.6만 |
|---|
| 2026.01.16 | ₩46,605 | ₩47,153 | ₩46,592 | ₩46,712 | +0.23% | 114.5만 |
|---|
| 2026.01.15 | ₩46,418 | ₩46,739 | ₩46,151 | ₩46,605 | +0.40% | 119.8만 |
|---|
| 2026.01.14 | ₩46,472 | ₩47,193 | ₩46,418 | ₩46,659 | +0.40% | 107.1만 |
|---|
| 2026.01.13 | ₩45,724 | ₩46,552 | ₩45,644 | ₩46,392 | +1.46% | 121.9만 |
|---|
| 2026.01.12 | ₩45,336 | ₩45,764 | ₩45,296 | ₩45,523 | +0.41% | 101.1만 |
|---|
| 2026.01.09 | ₩45,109 | ₩45,617 | ₩45,109 | ₩45,363 | +0.56% | 141.8만 |
|---|
| 2026.01.08 | ₩44,508 | ₩45,136 | ₩44,401 | ₩44,869 | +0.81% | 201.5만 |
|---|
| 2026.01.07 | ₩44,415 | ₩44,996 | ₩44,308 | ₩44,388 | -0.06% | 122만 |
|---|
| 2026.01.06 | ₩45,470 | ₩45,523 | ₩44,551 | ₩44,575 | -1.97% | 147.2만 |
|---|
| 2026.01.05 | ₩46,311 | ₩46,325 | ₩44,916 | ₩45,310 | -2.16% | 262.9만 |
|---|
| 2026.01.02 | ₩46,191 | ₩46,512 | ₩45,563 | ₩46,285 | +0.20% | 88.1만 |
|---|
| 2025.12.31 | ₩45,978 | ₩46,225 | ₩45,724 | ₩46,084 | +0.23% | 118.4만 |
|---|
| 2025.12.30 | ₩45,884 | ₩46,145 | ₩45,764 | ₩46,044 | +0.35% | 68.3만 |
|---|
| 2025.12.29 | ₩46,044 | ₩46,255 | ₩45,690 | ₩45,777 | -0.58% | 110.3만 |
|---|
| 2025.12.26 | ₩46,084 | ₩46,131 | ₩45,684 | ₩45,937 | -0.32% | 60.1만 |
|---|
| 2025.12.24 | ₩45,897 | ₩46,191 | ₩45,871 | ₩46,058 | +0.35% | 35만 |
|---|
| 2025.12.23 | ₩45,670 | ₩45,897 | ₩45,430 | ₩45,897 | +0.50% | 84.3만 |
|---|
| 2025.12.22 | ₩45,350 | ₩45,590 | ₩45,056 | ₩45,523 | +0.38% | 86.1만 |
|---|
| 2025.12.19 | ₩45,230 | ₩45,523 | ₩45,056 | ₩45,230 | 0.00% | 241만 |
|---|
| 2025.12.18 | ₩46,191 | ₩46,271 | ₩45,310 | ₩45,310 | -1.91% | 160.2만 |
|---|
| 2025.12.17 | ₩45,617 | ₩46,071 | ₩45,537 | ₩45,924 | +0.67% | 112.9만 |
|---|
| 2025.12.16 | ₩46,071 | ₩46,352 | ₩45,410 | ₩45,537 | -1.16% | 113.8만 |
|---|
| 2025.12.15 | ₩46,592 | ₩46,592 | ₩45,937 | ₩46,352 | -0.52% | 110.4만 |
|---|
| 2025.12.12 | ₩46,138 | ₩47,019 | ₩46,138 | ₩46,525 | +0.84% | 156.3만 |
|---|
| 2025.12.11 | ₩45,991 | ₩46,352 | ₩45,804 | ₩46,018 | +0.06% | 164.2만 |
|---|
| 2025.12.10 | ₩46,485 | ₩46,485 | ₩45,717 | ₩46,044 | -0.95% | 118.6만 |
|---|
| 2025.12.09 | ₩45,911 | ₩47,006 | ₩45,657 | ₩46,378 | +1.02% | 171.5만 |
|---|
| 2025.12.08 | ₩45,590 | ₩46,162 | ₩45,283 | ₩45,791 | +0.44% | 199.5만 |
|---|
| 2025.12.05 | ₩45,750 | ₩46,151 | ₩45,590 | ₩45,710 | -0.09% | 80.6만 |
|---|
| 2025.12.04 | ₩45,497 | ₩45,978 | ₩45,497 | ₩45,644 | +0.32% | 82.7만 |
|---|
| 2025.12.03 | ₩44,481 | ₩45,704 | ₩44,481 | ₩45,617 | +2.55% | 101만 |
|---|
| 2025.12.02 | ₩44,989 | ₩44,989 | ₩44,321 | ₩44,335 | -1.45% | 120.7만 |
|---|
| 2025.12.01 | ₩44,829 | ₩45,310 | ₩44,829 | ₩44,936 | +0.24% | 116.1만 |
|---|
| 2025.11.28 | ₩44,321 | ₩45,243 | ₩44,321 | ₩44,989 | +1.51% | 103만 |
|---|
| 2025.11.26 | ₩43,800 | ₩44,502 | ₩43,747 | ₩44,254 | +1.04% | 241.2만 |
|---|
| 2025.11.25 | ₩42,518 | ₩43,753 | ₩42,464 | ₩43,693 | +2.76% | 270.3만 |
|---|
| 2025.11.24 | ₩43,546 | ₩43,560 | ₩42,403 | ₩42,892 | -1.50% | 242.9만 |
|---|
| 2025.11.21 | ₩43,587 | ₩43,887 | ₩43,059 | ₩43,733 | +0.34% | 144.4만 |
|---|
| 2025.11.20 | ₩42,972 | ₩43,693 | ₩42,778 | ₩43,546 | +1.34% | 316.7만 |
|---|
| 2025.11.19 | ₩42,945 | ₩43,253 | ₩42,491 | ₩42,798 | -0.34% | 164.3만 |
|---|
| 2025.11.18 | ₩43,413 | ₩43,740 | ₩43,172 | ₩43,212 | -0.46% | 200.5만 |
|---|
| 2025.11.17 | ₩44,575 | ₩45,029 | ₩43,426 | ₩43,506 | -2.40% | 152.2만 |
|---|
| 2025.11.14 | ₩44,388 | ₩44,809 | ₩44,037 | ₩44,535 | +0.33% | 150.3만 |
|---|
| 2025.11.13 | ₩44,401 | ₩44,749 | ₩43,774 | ₩44,228 | -0.39% | 223.5만 |
|---|
| 2025.11.12 | ₩45,083 | ₩45,109 | ₩44,148 | ₩44,481 | -1.33% | 196.5만 |
|---|
| 2025.11.11 | ₩45,069 | ₩45,717 | ₩44,882 | ₩45,283 | +0.47% | 124.5만 |
|---|
| 2025.11.10 | ₩45,430 | ₩45,710 | ₩44,588 | ₩44,896 | -1.18% | 252.9만 |
|---|
| 2025.11.07 | ₩44,615 | ₩45,523 | ₩44,308 | ₩45,296 | +1.53% | 174만 |
|---|
| 2025.11.06 | ₩44,201 | ₩44,829 | ₩44,094 | ₩44,749 | +1.24% | 190.5만 |
|---|
| 2025.11.05 | ₩45,417 | ₩45,851 | ₩44,949 | ₩45,163 | -0.56% | 204.6만 |
|---|
| 2025.11.04 | ₩45,417 | ₩45,964 | ₩45,096 | ₩45,296 | -0.26% | 181.6만 |
|---|
| 2025.11.03 | ₩45,310 | ₩47,287 | ₩45,189 | ₩46,044 | +1.62% | 232.8만 |
|---|
| 2025.10.31 | ₩45,777 | ₩46,205 | ₩45,350 | ₩45,350 | -0.93% | 163.6만 |
|---|
| 2025.10.30 | ₩45,083 | ₩45,697 | ₩44,815 | ₩45,604 | +1.16% | 167.2만 |
|---|
| 2025.10.29 | ₩45,497 | ₩45,550 | ₩44,749 | ₩45,083 | -0.91% | 175만 |
|---|
| 2025.10.28 | ₩45,270 | ₩45,737 | ₩45,083 | ₩45,216 | -0.12% | 229.6만 |
|---|
| 2025.10.27 | ₩45,430 | ₩45,590 | ₩44,668 | ₩45,043 | -0.85% | 154.7만 |
|---|
| 2025.10.24 | ₩45,243 | ₩45,390 | ₩44,989 | ₩45,189 | -0.12% | 95.3만 |
|---|
| 2025.10.23 | ₩45,417 | ₩45,563 | ₩44,709 | ₩45,069 | -0.76% | 142.9만 |
|---|
| 2025.10.22 | ₩44,495 | ₩45,169 | ₩44,174 | ₩44,989 | +1.11% | 189.3만 |
|---|
| 2025.10.21 | ₩44,214 | ₩44,468 | ₩43,880 | ₩44,415 | +0.45% | 101.6만 |
|---|
| 2025.10.20 | ₩44,161 | ₩44,562 | ₩43,880 | ₩44,214 | +0.12% | 86.4만 |
|---|
| 2025.10.17 | ₩43,426 | ₩44,148 | ₩43,346 | ₩43,653 | +0.52% | 90.8만 |
|---|
| 2025.10.16 | ₩43,974 | ₩44,522 | ₩43,546 | ₩43,774 | -0.46% | 224.9만 |
|---|
| 2025.10.15 | ₩43,146 | ₩43,894 | ₩43,146 | ₩43,747 | +1.39% | 140.2만 |
|---|
| 2025.10.14 | ₩42,451 | ₩43,005 | ₩42,251 | ₩42,959 | +1.20% | 111.4만 |
|---|
| 2025.10.13 | ₩42,732 | ₩43,386 | ₩42,271 | ₩43,146 | +0.97% | 156.1만 |
|---|
| 2025.10.10 | ₩43,546 | ₩43,717 | ₩42,371 | ₩42,398 | -2.64% | 134.8만 |
|---|
| 2025.10.09 | ₩44,655 | ₩44,802 | ₩43,760 | ₩43,760 | -2.00% | 142.6만 |
|---|
| 2025.10.08 | ₩44,335 | ₩44,755 | ₩43,800 | ₩44,655 | +0.72% | 167.5만 |
|---|
| 2025.10.07 | ₩44,548 | ₩44,562 | ₩43,934 | ₩44,522 | -0.06% | 227.9만 |
|---|
| 2025.10.06 | ₩46,044 | ₩46,044 | ₩44,455 | ₩44,495 | -3.37% | 184.4만 |
|---|
| 2025.10.03 | ₩46,151 | ₩46,218 | ₩45,750 | ₩45,964 | -0.41% | 92만 |
|---|
| 2025.10.02 | ₩46,338 | ₩46,458 | ₩45,457 | ₩45,871 | -1.01% | 125.9만 |
|---|
| 2025.10.01 | ₩46,044 | ₩46,445 | ₩45,951 | ₩46,285 | +0.52% | 105.1만 |
|---|
| 2025.09.30 | ₩45,951 | ₩46,378 | ₩45,750 | ₩46,151 | +0.44% | 117.8만 |
|---|
| 2025.09.29 | ₩46,832 | ₩46,886 | ₩45,710 | ₩46,338 | -1.06% | 146.2만 |
|---|
| 2025.09.26 | ₩46,552 | ₩47,260 | ₩46,499 | ₩46,752 | +0.43% | 206.1만 |
|---|
| 2025.09.25 | ₩47,006 | ₩47,213 | ₩46,378 | ₩46,565 | -0.94% | 218.3만 |
|---|
| 2025.09.24 | ₩46,766 | ₩47,434 | ₩46,552 | ₩47,086 | +0.69% | 226.2만 |
|---|
| 2025.09.23 | ₩46,766 | ₩47,027 | ₩46,412 | ₩46,645 | -0.26% | 228.2만 |
|---|
| 2025.09.22 | ₩47,380 | ₩47,447 | ₩46,632 | ₩46,939 | -0.93% | 233.7만 |
|---|
| 2025.09.19 | ₩47,888 | ₩49,183 | ₩47,066 | ₩47,233 | -1.37% | 683.6만 |
|---|
| 2025.09.18 | ₩52,376 | ₩52,843 | ₩52,069 | ₩52,737 | +0.69% | 106.8만 |
|---|
| 2025.09.17 | ₩52,510 | ₩53,030 | ₩52,309 | ₩52,416 | -0.18% | 119.8만 |
|---|
| 2025.09.16 | ₩52,683 | ₩52,777 | ₩52,483 | ₩52,590 | -0.18% | 102.3만 |
|---|
| 2025.09.15 | ₩52,603 | ₩52,910 | ₩52,329 | ₩52,416 | -0.36% | 109만 |
|---|
| 2025.09.12 | ₩53,044 | ₩53,077 | ₩52,256 | ₩52,483 | -1.06% | 118.8만 |
|---|
| 2025.09.11 | ₩52,242 | ₩53,151 | ₩51,574 | ₩53,044 | +1.53% | 182.5만 |
|---|
| 2025.09.10 | ₩53,712 | ₩54,406 | ₩52,265 | ₩52,790 | -1.72% | 240.4만 |
|---|
| 2025.09.09 | ₩53,605 | ₩54,680 | ₩53,605 | ₩54,366 | +1.42% | 149.5만 |
|---|
| 2025.09.08 | ₩54,340 | ₩54,340 | ₩53,157 | ₩53,498 | -1.55% | 130만 |
|---|
| 2025.09.05 | ₩54,994 | ₩55,208 | ₩54,032 | ₩54,433 | -1.02% | 92.2만 |
|---|
| 2025.09.04 | ₩55,034 | ₩55,435 | ₩54,660 | ₩55,141 | +0.19% | 135.2만 |
|---|
| 2025.09.03 | ₩55,088 | ₩55,328 | ₩54,700 | ₩54,887 | -0.36% | 86.1만 |
|---|
| 2025.09.02 | ₩54,767 | ₩55,609 | ₩54,446 | ₩55,154 | +0.71% | 135.7만 |
|---|
| 2025.08.29 | ₩55,488 | ₩55,528 | ₩54,887 | ₩55,034 | -0.82% | 124.7만 |
|---|
| 2025.08.28 | ₩55,328 | ₩55,615 | ₩55,248 | ₩55,528 | +0.36% | 85.5만 |
|---|