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 | ₩45,655 | ₩45,802 | ₩43,020 | ₩43,141 | -5.51% | 370.7만 |
| 2026.10.08 | ₩44,598 | ₩45,882 | ₩44,505 | ₩45,468 | +1.95% | 528.7만 |
| 2026.10.07 | ₩48,209 | ₩48,209 | ₩42,780 | ₩44,170 | -8.38% | 1190.4만 |
| 2026.10.06 | ₩51,271 | ₩51,953 | ₩50,884 | ₩51,739 | +0.91% | 93.7만 |
| 2026.10.05 | ₩50,482 | ₩51,619 | ₩50,469 | ₩51,365 | +1.75% | 98.5만 |
| 2026.10.02 | ₩50,121 | ₩50,937 | ₩49,733 | ₩50,482 | +0.72% | 124.4만 |
| 2026.10.01 | ₩49,747 | ₩50,924 | ₩49,426 | ₩50,884 | +2.28% | 127.6만 |
| 2026.09.30 | ₩50,696 | ₩51,044 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,974 |
| -1.42% |
| 142.9만 |
| 2026.09.29 | ₩51,057 | ₩51,392 | ₩50,215 | ₩50,322 | -1.44% | 185.5만 |
|---|
| 2026.09.28 | ₩51,459 | ₩51,659 | ₩50,862 | ₩51,459 | 0.00% | 186.2만 |
|---|
| 2026.09.25 | ₩51,151 | ₩51,327 | ₩50,656 | ₩51,151 | 0.00% | 152.1만 |
|---|
| 2026.09.24 | ₩52,314 | ₩52,314 | ₩51,245 | ₩51,445 | -1.66% | 183.6만 |
|---|
| 2026.09.23 | ₩52,328 | ₩53,077 | ₩51,833 | ₩51,860 | -0.89% | 158.4만 |
|---|
| 2026.09.22 | ₩52,582 | ₩53,438 | ₩52,100 | ₩52,381 | -0.38% | 173.7만 |
|---|
| 2026.09.21 | ₩53,518 | ₩53,598 | ₩52,836 | ₩52,930 | -1.10% | 99.3만 |
|---|
| 2026.09.18 | ₩53,157 | ₩54,267 | ₩53,150 | ₩53,705 | +1.03% | 146만 |
|---|
| 2026.09.17 | ₩52,823 | ₩53,966 | ₩52,823 | ₩53,612 | +1.49% | 131.2만 |
|---|
| 2026.09.16 | ₩53,170 | ₩53,585 | ₩52,555 | ₩52,930 | -0.45% | 152.8만 |
|---|
| 2026.09.15 | ₩53,371 | ₩53,678 | ₩52,943 | ₩53,291 | -0.15% | 103.4만 |
|---|
| 2026.09.14 | ₩53,892 | ₩54,080 | ₩53,184 | ₩53,344 | -1.02% | 96만 |
|---|
| 2026.09.11 | ₩53,665 | ₩53,906 | ₩52,876 | ₩53,451 | -0.40% | 107.7만 |
|---|
| 2026.09.10 | ₩54,748 | ₩55,032 | ₩53,625 | ₩53,759 | -1.81% | 104.8만 |
|---|
| 2026.09.09 | ₩55,056 | ₩55,216 | ₩53,598 | ₩54,253 | -1.46% | 68.7만 |
|---|
| 2026.09.08 | ₩54,160 | ₩55,256 | ₩53,826 | ₩54,788 | +1.16% | 121.7만 |
|---|
| 2026.09.04 | ₩53,224 | ₩53,551 | ₩52,635 | ₩53,371 | +0.28% | 140.7만 |
|---|
| 2026.09.03 | ₩53,652 | ₩54,013 | ₩53,250 | ₩53,291 | -0.67% | 175만 |
|---|
| 2026.09.02 | ₩53,719 | ₩54,200 | ₩53,371 | ₩53,531 | -0.35% | 223.3만 |
|---|
| 2026.09.01 | ₩54,494 | ₩54,494 | ₩53,224 | ₩53,799 | -1.28% | 132만 |
|---|
| 2026.08.31 | ₩53,491 | ₩53,852 | ₩53,184 | ₩53,772 | +0.52% | 186.5만 |
|---|
| 2026.08.28 | ₩53,518 | ₩53,759 | ₩52,836 | ₩52,903 | -1.15% | 84.2만 |
|---|
| 2026.08.27 | ₩53,491 | ₩53,625 | ₩52,729 | ₩53,264 | -0.42% | 88.6만 |
|---|
| 2026.08.26 | ₩52,207 | ₩53,665 | ₩52,207 | ₩53,598 | +2.66% | 186.3만 |
|---|
| 2026.08.25 | ₩51,913 | ₩52,716 | ₩51,793 | ₩52,261 | +0.67% | 227.8만 |
|---|
| 2026.08.24 | ₩52,154 | ₩52,355 | ₩51,686 | ₩52,181 | +0.05% | 104.5만 |
|---|
| 2026.08.21 | ₩52,595 | ₩52,796 | ₩51,579 | ₩52,341 | -0.48% | 137.3만 |
|---|
| 2026.08.20 | ₩53,531 | ₩53,638 | ₩52,288 | ₩52,288 | -2.32% | 108.2만 |
|---|
| 2026.08.19 | ₩54,026 | ₩54,026 | ₩52,983 | ₩53,157 | -1.61% | 130.4만 |
|---|
| 2026.08.18 | ₩53,665 | ₩54,039 | ₩53,277 | ₩53,585 | -0.15% | 146.1만 |
|---|
| 2026.08.17 | ₩54,494 | ₩54,494 | ₩52,435 | ₩53,037 | -2.67% | 132.3만 |
|---|
| 2026.08.14 | ₩53,197 | ₩54,267 | ₩53,178 | ₩54,200 | +1.89% | 125.9만 |
|---|
| 2026.08.13 | ₩53,491 | ₩53,951 | ₩53,157 | ₩53,197 | -0.55% | 78만 |
|---|
| 2026.08.12 | ₩54,294 | ₩54,601 | ₩53,578 | ₩53,598 | -1.28% | 81.6만 |
|---|
| 2026.08.11 | ₩54,374 | ₩54,795 | ₩54,146 | ₩54,213 | -0.30% | 89.5만 |
|---|
| 2026.08.10 | ₩53,518 | ₩54,528 | ₩53,491 | ₩54,320 | +1.50% | 146.4만 |
|---|
| 2026.08.07 | ₩53,077 | ₩53,919 | ₩52,836 | ₩53,224 | +0.28% | 140.1만 |
|---|
| 2026.08.06 | ₩53,357 | ₩53,919 | ₩52,930 | ₩53,411 | +0.10% | 188.3만 |
|---|
| 2026.08.05 | ₩54,160 | ₩54,160 | ₩53,317 | ₩53,652 | -0.94% | 153만 |
|---|
| 2026.08.04 | ₩54,374 | ₩54,414 | ₩53,277 | ₩53,866 | -0.93% | 123.9만 |
|---|
| 2026.08.03 | ₩53,505 | ₩55,417 | ₩53,505 | ₩54,521 | +1.90% | 178.4만 |
|---|
| 2026.07.31 | ₩53,826 | ₩54,775 | ₩53,605 | ₩54,601 | +1.44% | 159만 |
|---|
| 2026.07.30 | ₩53,772 | ₩53,999 | ₩53,177 | ₩53,852 | +0.15% | 69.6만 |
|---|
| 2026.07.29 | ₩54,093 | ₩54,695 | ₩53,826 | ₩54,093 | 0.00% | 99.7만 |
|---|
| 2026.07.28 | ₩53,759 | ₩54,233 | ₩53,291 | ₩53,464 | -0.55% | 115.7만 |
|---|
| 2026.07.27 | ₩53,505 | ₩53,966 | ₩53,050 | ₩53,237 | -0.50% | 82.8만 |
|---|
| 2026.07.24 | ₩54,360 | ₩55,216 | ₩54,320 | ₩54,347 | -0.02% | 48.9만 |
|---|
| 2026.07.23 | ₩55,163 | ₩55,163 | ₩54,006 | ₩54,133 | -1.87% | 74.5만 |
|---|
| 2026.07.22 | ₩53,973 | ₩54,561 | ₩53,759 | ₩54,521 | +1.02% | 91.8만 |
|---|
| 2026.07.21 | ₩54,039 | ₩54,039 | ₩53,023 | ₩53,451 | -1.09% | 77.4만 |
|---|
| 2026.07.20 | ₩54,080 | ₩54,641 | ₩53,692 | ₩53,759 | -0.59% | 70.2만 |
|---|
| 2026.07.17 | ₩54,253 | ₩54,334 | ₩53,585 | ₩53,946 | -0.57% | 93.4만 |
|---|
| 2026.07.16 | ₩52,729 | ₩53,954 | ₩52,729 | ₩53,625 | +1.70% | 98만 |
|---|
| 2026.07.15 | ₩53,491 | ₩53,705 | ₩52,395 | ₩52,542 | -1.77% | 71.3만 |
|---|
| 2026.07.14 | ₩52,675 | ₩53,291 | ₩52,375 | ₩53,291 | +1.17% | 92.1만 |
|---|
| 2026.07.13 | ₩52,368 | ₩52,769 | ₩52,120 | ₩52,435 | +0.13% | 73.5만 |
|---|
| 2026.07.10 | ₩51,860 | ₩51,993 | ₩51,231 | ₩51,659 | -0.39% | 68.2만 |
|---|
| 2026.07.09 | ₩52,127 | ₩52,321 | ₩51,779 | ₩51,860 | -0.51% | 106.5만 |
|---|
| 2026.07.08 | ₩52,622 | ₩52,742 | ₩51,967 | ₩52,141 | -0.91% | 67.8만 |
|---|
| 2026.07.07 | ₩51,245 | ₩52,662 | ₩51,245 | ₩52,355 | +2.17% | 63.6만 |
|---|
| 2026.07.06 | ₩51,044 | ₩51,592 | ₩50,803 | ₩51,057 | +0.03% | 57.5만 |
|---|
| 2026.07.02 | ₩51,044 | ₩51,204 | ₩50,629 | ₩51,031 | -0.03% | 86.2만 |
|---|
| 2026.07.01 | ₩50,295 | ₩50,763 | ₩50,148 | ₩50,536 | +0.48% | 54.3만 |
|---|
| 2026.06.30 | ₩50,068 | ₩50,683 | ₩50,054 | ₩50,282 | +0.43% | 59만 |
|---|
| 2026.06.29 | ₩50,415 | ₩50,817 | ₩49,834 | ₩49,934 | -0.95% | 59.9만 |
|---|
| 2026.06.26 | ₩50,536 | ₩50,730 | ₩50,215 | ₩50,375 | -0.32% | 106.5만 |
|---|
| 2026.06.25 | ₩49,814 | ₩50,817 | ₩49,814 | ₩50,656 | +1.69% | 56.1만 |
|---|
| 2026.06.24 | ₩50,175 | ₩50,469 | ₩49,600 | ₩49,854 | -0.64% | 68.5만 |
|---|
| 2026.06.23 | ₩49,680 | ₩50,830 | ₩49,439 | ₩50,817 | +2.29% | 75.1만 |
|---|
| 2026.06.22 | ₩49,640 | ₩50,081 | ₩49,446 | ₩49,760 | +0.24% | 87.9만 |
|---|
| 2026.06.18 | ₩48,811 | ₩49,754 | ₩47,955 | ₩49,199 | +0.79% | 458.1만 |
|---|
| 2026.06.17 | ₩49,667 | ₩49,693 | ₩48,824 | ₩49,105 | -1.13% | 125.9만 |
|---|
| 2026.06.16 | ₩49,693 | ₩50,001 | ₩49,359 | ₩49,707 | +0.03% | 126.8만 |
|---|
| 2026.06.15 | ₩50,643 | ₩50,643 | ₩49,988 | ₩50,095 | -1.08% | 127.9만 |
|---|
| 2026.06.12 | ₩50,950 | ₩51,880 | ₩50,817 | ₩51,472 | +1.02% | 130.3만 |
|---|
| 2026.06.11 | ₩52,100 | ₩52,261 | ₩51,485 | ₩51,659 | -0.85% | 105.3만 |
|---|
| 2026.06.10 | ₩51,231 | ₩52,582 | ₩51,231 | ₩51,860 | +1.23% | 74.4만 |
|---|
| 2026.06.09 | ₩51,806 | ₩52,014 | ₩51,178 | ₩51,592 | -0.41% | 102.3만 |
|---|
| 2026.06.08 | ₩52,060 | ₩52,502 | ₩51,619 | ₩52,074 | +0.03% | 80.2만 |
|---|
| 2026.06.05 | ₩52,034 | ₩52,281 | ₩51,659 | ₩51,913 | -0.23% | 58.7만 |
|---|
| 2026.06.04 | ₩51,499 | ₩52,274 | ₩51,325 | ₩52,114 | +1.19% | 159.7만 |
|---|
| 2026.06.03 | ₩51,258 | ₩52,127 | ₩51,111 | ₩51,445 | +0.37% | 177.9만 |
|---|
| 2026.06.02 | ₩50,616 | ₩51,806 | ₩50,616 | ₩51,071 | +0.90% | 170.7만 |
|---|
| 2026.06.01 | ₩50,536 | ₩51,365 | ₩50,362 | ₩50,710 | +0.34% | 82.9만 |
|---|
| 2026.05.29 | ₩51,218 | ₩51,218 | ₩50,041 | ₩50,148 | -2.09% | 142.2만 |
|---|
| 2026.05.28 | ₩51,606 | ₩51,953 | ₩51,031 | ₩51,271 | -0.65% | 232.9만 |
|---|
| 2026.05.27 | ₩52,248 | ₩52,488 | ₩51,271 | ₩51,311 | -1.79% | 247.4만 |
|---|
| 2026.05.26 | ₩53,879 | ₩54,133 | ₩52,682 | ₩52,903 | -1.81% | 217.6만 |
|---|
| 2026.05.22 | ₩53,050 | ₩54,561 | ₩53,023 | ₩54,401 | +2.55% | 200.1만 |
|---|
| 2026.05.21 | ₩53,933 | ₩53,986 | ₩52,889 | ₩53,210 | -1.34% | 207.4만 |
|---|
| 2026.05.20 | ₩54,374 | ₩54,949 | ₩53,491 | ₩53,558 | -1.50% | 256.6만 |
|---|
| 2026.05.19 | ₩54,534 | ₩54,561 | ₩53,839 | ₩54,467 | -0.12% | 242.2만 |
|---|
| 2026.05.18 | ₩53,491 | ₩54,374 | ₩53,023 | ₩54,294 | +1.50% | 222.6만 |
|---|
| 2026.05.15 | ₩52,756 | ₩53,505 | ₩52,268 | ₩53,357 | +1.14% | 338.7만 |
|---|
| 2026.05.14 | ₩52,007 | ₩52,522 | ₩51,860 | ₩52,461 | +0.87% | 120.5만 |
|---|
| 2026.05.13 | ₩52,100 | ₩52,502 | ₩51,479 | ₩51,913 | -0.36% | 215만 |
|---|
| 2026.05.12 | ₩52,582 | ₩52,582 | ₩51,713 | ₩52,181 | -0.76% | 238.5만 |
|---|
| 2026.05.11 | ₩51,178 | ₩52,609 | ₩51,044 | ₩52,408 | +2.40% | 261.5만 |
|---|
| 2026.05.08 | ₩51,606 | ₩51,940 | ₩50,750 | ₩51,044 | -1.09% | 234.2만 |
|---|
| 2026.05.07 | ₩49,493 | ₩51,632 | ₩49,105 | ₩51,632 | +4.32% | 391.6만 |
|---|
| 2026.05.06 | ₩51,539 | ₩52,060 | ₩50,576 | ₩51,111 | -0.83% | 467.1만 |
|---|
| 2026.05.05 | ₩52,849 | ₩52,863 | ₩51,258 | ₩52,395 | -0.86% | 479만 |
|---|
| 2026.05.04 | ₩51,980 | ₩53,398 | ₩51,325 | ₩52,849 | +1.67% | 647만 |
|---|
| 2026.05.01 | ₩52,087 | ₩52,131 | ₩50,910 | ₩50,977 | -2.13% | 200.5만 |
|---|
| 2026.04.30 | ₩51,191 | ₩52,408 | ₩50,950 | ₩52,288 | +2.14% | 234.1만 |
|---|
| 2026.04.29 | ₩50,803 | ₩51,472 | ₩50,803 | ₩51,245 | +0.87% | 134.7만 |
|---|
| 2026.04.28 | ₩50,509 | ₩50,643 | ₩49,901 | ₩50,563 | +0.11% | 436.6만 |
|---|
| 2026.04.27 | ₩50,081 | ₩50,549 | ₩49,406 | ₩49,506 | -1.15% | 187.4만 |
|---|
| 2026.04.24 | ₩50,509 | ₩50,696 | ₩49,366 | ₩49,934 | -1.14% | 197.1만 |
|---|
| 2026.04.23 | ₩50,629 | ₩51,017 | ₩50,375 | ₩50,629 | 0.00% | 231.1만 |
|---|
| 2026.04.22 | ₩50,188 | ₩50,696 | ₩50,001 | ₩50,349 | +0.32% | 109.1만 |
|---|
| 2026.04.21 | ₩49,533 | ₩49,988 | ₩48,811 | ₩49,827 | +0.59% | 320.1만 |
|---|
| 2026.04.20 | ₩49,974 | ₩50,442 | ₩49,199 | ₩49,412 | -1.12% | 229.6만 |
|---|
| 2026.04.17 | ₩50,135 | ₩50,656 | ₩49,399 | ₩50,643 | +1.01% | 226.9만 |
|---|
| 2026.04.16 | ₩49,867 | ₩50,790 | ₩49,867 | ₩50,522 | +1.31% | 345.4만 |
|---|
| 2026.04.15 | ₩50,135 | ₩50,322 | ₩49,506 | ₩49,814 | -0.64% | 248.9만 |
|---|
| 2026.04.14 | ₩51,071 | ₩51,084 | ₩49,519 | ₩50,215 | -1.68% | 221.8만 |
|---|
| 2026.04.13 | ₩53,090 | ₩53,168 | ₩50,937 | ₩51,231 | -3.50% | 145.8만 |
|---|
| 2026.04.10 | ₩52,649 | ₩53,057 | ₩52,568 | ₩52,916 | +0.51% | 92.3만 |
|---|
| 2026.04.09 | ₩52,836 | ₩54,026 | ₩52,455 | ₩52,582 | -0.48% | 148.9만 |
|---|
| 2026.04.08 | ₩51,378 | ₩52,996 | ₩50,409 | ₩52,930 | +3.02% | 212.6만 |
|---|
| 2026.04.07 | ₩52,074 | ₩52,863 | ₩52,074 | ₩52,622 | +1.05% | 140.5만 |
|---|
| 2026.04.06 | ₩51,686 | ₩52,094 | ₩51,438 | ₩52,034 | +0.67% | 178.8만 |
|---|
| 2026.04.02 | ₩51,993 | ₩52,181 | ₩51,378 | ₩51,900 | -0.18% | 90.2만 |
|---|
| 2026.04.01 | ₩51,552 | ₩51,739 | ₩49,749 | ₩50,977 | -1.12% | 163만 |
|---|
| 2026.03.31 | ₩52,983 | ₩53,010 | ₩51,459 | ₩51,980 | -1.89% | 167.5만 |
|---|
| 2026.03.30 | ₩53,571 | ₩53,792 | ₩52,782 | ₩52,823 | -1.40% | 112.4만 |
|---|
| 2026.03.27 | ₩53,652 | ₩53,812 | ₩53,030 | ₩53,210 | -0.82% | 111.1만 |
|---|
| 2026.03.26 | ₩53,197 | ₩53,879 | ₩52,956 | ₩53,545 | +0.65% | 128.7만 |
|---|
| 2026.03.25 | ₩53,652 | ₩53,759 | ₩52,903 | ₩53,157 | -0.92% | 88.5만 |
|---|
| 2026.03.24 | ₩53,692 | ₩54,548 | ₩53,638 | ₩53,705 | +0.02% | 82.6만 |
|---|
| 2026.03.23 | ₩52,341 | ₩53,879 | ₩52,207 | ₩53,638 | +2.48% | 124.5만 |
|---|
| 2026.03.20 | ₩53,210 | ₩53,973 | ₩52,889 | ₩52,943 | -0.50% | 138.3만 |
|---|
| 2026.03.19 | ₩53,077 | ₩54,013 | ₩52,970 | ₩53,063 | -0.03% | 175.3만 |
|---|
| 2026.03.18 | ₩53,117 | ₩53,257 | ₩52,421 | ₩52,769 | -0.65% | 151.7만 |
|---|
| 2026.03.17 | ₩52,863 | ₩53,745 | ₩52,782 | ₩52,983 | +0.23% | 153.8만 |
|---|
| 2026.03.16 | ₩52,381 | ₩52,869 | ₩51,806 | ₩52,609 | +0.43% | 171.3만 |
|---|
| 2026.03.13 | ₩52,154 | ₩52,782 | ₩51,953 | ₩52,141 | -0.03% | 148.4만 |
|---|
| 2026.03.12 | ₩52,689 | ₩53,000 | ₩52,047 | ₩52,047 | -1.22% | 123.9만 |
|---|
| 2026.03.11 | ₩51,860 | ₩52,635 | ₩51,820 | ₩52,622 | +1.47% | 103.5만 |
|---|
| 2026.03.10 | ₩51,739 | ₩52,375 | ₩51,418 | ₩51,940 | +0.39% | 133.6만 |
|---|
| 2026.03.09 | ₩52,889 | ₩52,889 | ₩51,860 | ₩52,047 | -1.59% | 117.6만 |
|---|
| 2026.03.06 | ₩52,167 | ₩52,582 | ₩51,566 | ₩52,502 | +0.64% | 200.6만 |
|---|
| 2026.03.05 | ₩52,328 | ₩53,050 | ₩51,643 | ₩51,980 | -0.66% | 133.6만 |
|---|
| 2026.03.04 | ₩52,475 | ₩52,958 | ₩51,900 | ₩52,274 | -0.38% | 151.8만 |
|---|
| 2026.03.03 | ₩53,237 | ₩53,357 | ₩51,980 | ₩52,782 | -0.85% | 148.3만 |
|---|
| 2026.03.02 | ₩52,515 | ₩53,197 | ₩51,699 | ₩52,809 | +0.56% | 163.3만 |
|---|
| 2026.02.27 | ₩51,940 | ₩52,087 | ₩51,285 | ₩51,726 | -0.41% | 226.6만 |
|---|
| 2026.02.26 | ₩50,589 | ₩51,753 | ₩50,322 | ₩51,632 | +2.06% | 190.8만 |
|---|
| 2026.02.25 | ₩51,004 | ₩51,044 | ₩49,934 | ₩51,044 | +0.08% | 94만 |
|---|
| 2026.02.24 | ₩50,777 | ₩51,064 | ₩50,215 | ₩50,910 | +0.26% | 121.2만 |
|---|
| 2026.02.23 | ₩50,763 | ₩51,178 | ₩50,188 | ₩50,790 | +0.05% | 136.2만 |
|---|
| 2026.02.20 | ₩50,148 | ₩50,736 | ₩49,840 | ₩50,670 | +1.04% | 140.9만 |
|---|
| 2026.02.19 | ₩50,242 | ₩50,830 | ₩49,787 | ₩50,175 | -0.13% | 120만 |
|---|
| 2026.02.18 | ₩49,640 | ₩50,093 | ₩49,412 | ₩49,974 | +0.67% | 118.8만 |
|---|
| 2026.02.17 | ₩49,199 | ₩49,383 | ₩48,583 | ₩49,185 | -0.03% | 137.9만 |
|---|
| 2026.02.13 | ₩47,928 | ₩49,346 | ₩47,808 | ₩49,051 | +2.34% | 97.8만 |
|---|
| 2026.02.12 | ₩48,396 | ₩49,011 | ₩47,781 | ₩47,955 | -0.91% | 121.2만 |
|---|
| 2026.02.11 | ₩49,011 | ₩49,573 | ₩48,423 | ₩48,677 | -0.68% | 119.9만 |
|---|
| 2026.02.10 | ₩48,557 | ₩48,944 | ₩48,196 | ₩48,717 | +0.33% | 127만 |
|---|
| 2026.02.09 | ₩47,728 | ₩48,530 | ₩47,634 | ₩48,436 | +1.49% | 138.1만 |
|---|
| 2026.02.06 | ₩46,805 | ₩47,794 | ₩46,577 | ₩47,781 | +2.09% | 138.5만 |
|---|
| 2026.02.05 | ₩46,805 | ₩46,805 | ₩46,056 | ₩46,698 | -0.23% | 195.9만 |
|---|
| 2026.02.04 | ₩47,273 | ₩48,303 | ₩47,072 | ₩48,236 | +2.04% | 195.4만 |
|---|
| 2026.02.03 | ₩46,791 | ₩47,219 | ₩46,350 | ₩47,019 | +0.49% | 246만 |
|---|
| 2026.02.02 | ₩46,805 | ₩47,487 | ₩46,203 | ₩46,765 | -0.09% | 256만 |
|---|
| 2026.01.30 | ₩48,142 | ₩48,329 | ₩46,511 | ₩47,433 | -1.47% | 229.7만 |
|---|
| 2026.01.29 | ₩48,797 | ₩48,944 | ₩48,022 | ₩48,196 | -1.23% | 170.6만 |
|---|
| 2026.01.28 | ₩47,821 | ₩48,503 | ₩47,674 | ₩48,129 | +0.64% | 238만 |
|---|
| 2026.01.27 | ₩46,939 | ₩47,754 | ₩46,885 | ₩47,634 | +1.48% | 157.8만 |
|---|
| 2026.01.26 | ₩47,794 | ₩47,805 | ₩46,832 | ₩46,979 | -1.71% | 122.7만 |
|---|
| 2026.01.23 | ₩47,139 | ₩47,567 | ₩46,965 | ₩47,193 | +0.11% | 177.2만 |
|---|
| 2026.01.22 | ₩46,150 | ₩46,858 | ₩45,882 | ₩46,591 | +0.96% | 134.6만 |
|---|
| 2026.01.21 | ₩46,898 | ₩47,259 | ₩45,895 | ₩46,083 | -1.74% | 182.9만 |
|---|
| 2026.01.20 | ₩46,865 | ₩47,366 | ₩46,377 | ₩46,430 | -0.93% | 112.6만 |
|---|
| 2026.01.16 | ₩46,658 | ₩47,206 | ₩46,644 | ₩46,765 | +0.23% | 114.5만 |
|---|
| 2026.01.15 | ₩46,470 | ₩46,791 | ₩46,203 | ₩46,658 | +0.40% | 119.8만 |
|---|
| 2026.01.14 | ₩46,524 | ₩47,246 | ₩46,470 | ₩46,711 | +0.40% | 107.1만 |
|---|
| 2026.01.13 | ₩45,775 | ₩46,604 | ₩45,695 | ₩46,444 | +1.46% | 121.9만 |
|---|
| 2026.01.12 | ₩45,387 | ₩45,815 | ₩45,347 | ₩45,575 | +0.41% | 101.1만 |
|---|
| 2026.01.09 | ₩45,160 | ₩45,668 | ₩45,160 | ₩45,414 | +0.56% | 141.8만 |
|---|
| 2026.01.08 | ₩44,558 | ₩45,187 | ₩44,451 | ₩44,919 | +0.81% | 201.5만 |
|---|
| 2026.01.07 | ₩44,465 | ₩45,046 | ₩44,358 | ₩44,438 | -0.06% | 122만 |
|---|
| 2026.01.06 | ₩45,521 | ₩45,575 | ₩44,601 | ₩44,625 | -1.97% | 147.2만 |
|---|
| 2026.01.05 | ₩46,363 | ₩46,377 | ₩44,966 | ₩45,361 | -2.16% | 262.9만 |
|---|
| 2026.01.02 | ₩46,243 | ₩46,564 | ₩45,615 | ₩46,337 | +0.20% | 88.1만 |
|---|
| 2025.12.31 | ₩46,029 | ₩46,277 | ₩45,775 | ₩46,136 | +0.23% | 118.4만 |
|---|
| 2025.12.30 | ₩45,936 | ₩46,196 | ₩45,815 | ₩46,096 | +0.35% | 68.3만 |
|---|
| 2025.12.29 | ₩46,096 | ₩46,307 | ₩45,742 | ₩45,829 | -0.58% | 110.3만 |
|---|
| 2025.12.26 | ₩46,136 | ₩46,183 | ₩45,735 | ₩45,989 | -0.32% | 60.1만 |
|---|
| 2025.12.24 | ₩45,949 | ₩46,243 | ₩45,922 | ₩46,109 | +0.35% | 35만 |
|---|
| 2025.12.23 | ₩45,722 | ₩45,949 | ₩45,481 | ₩45,949 | +0.50% | 84.3만 |
|---|
| 2025.12.22 | ₩45,401 | ₩45,641 | ₩45,106 | ₩45,575 | +0.38% | 86.1만 |
|---|
| 2025.12.19 | ₩45,280 | ₩45,575 | ₩45,106 | ₩45,280 | 0.00% | 241만 |
|---|
| 2025.12.18 | ₩46,243 | ₩46,323 | ₩45,361 | ₩45,361 | -1.91% | 160.2만 |
|---|
| 2025.12.17 | ₩45,668 | ₩46,123 | ₩45,588 | ₩45,976 | +0.67% | 112.9만 |
|---|
| 2025.12.16 | ₩46,123 | ₩46,404 | ₩45,461 | ₩45,588 | -1.16% | 113.8만 |
|---|
| 2025.12.15 | ₩46,644 | ₩46,644 | ₩45,989 | ₩46,404 | -0.52% | 110.4만 |
|---|
| 2025.12.12 | ₩46,190 | ₩47,072 | ₩46,190 | ₩46,577 | +0.84% | 156.3만 |
|---|
| 2025.12.11 | ₩46,043 | ₩46,404 | ₩45,855 | ₩46,069 | +0.06% | 164.2만 |
|---|
| 2025.12.10 | ₩46,537 | ₩46,537 | ₩45,768 | ₩46,096 | -0.95% | 118.6만 |
|---|
| 2025.12.09 | ₩45,962 | ₩47,059 | ₩45,708 | ₩46,430 | +1.02% | 171.5만 |
|---|
| 2025.12.08 | ₩45,641 | ₩46,214 | ₩45,334 | ₩45,842 | +0.44% | 199.5만 |
|---|
| 2025.12.05 | ₩45,802 | ₩46,203 | ₩45,641 | ₩45,762 | -0.09% | 80.6만 |
|---|
| 2025.12.04 | ₩45,548 | ₩46,029 | ₩45,548 | ₩45,695 | +0.32% | 82.7만 |
|---|
| 2025.12.03 | ₩44,531 | ₩45,755 | ₩44,531 | ₩45,668 | +2.55% | 101만 |
|---|
| 2025.12.02 | ₩45,040 | ₩45,040 | ₩44,371 | ₩44,384 | -1.45% | 120.7만 |
|---|
| 2025.12.01 | ₩44,879 | ₩45,361 | ₩44,879 | ₩44,986 | +0.24% | 116.1만 |
|---|
| 2025.11.28 | ₩44,371 | ₩45,294 | ₩44,371 | ₩45,040 | +1.51% | 103만 |
|---|
| 2025.11.26 | ₩43,849 | ₩44,551 | ₩43,796 | ₩44,304 | +1.04% | 241.2만 |
|---|
| 2025.11.25 | ₩42,566 | ₩43,803 | ₩42,512 | ₩43,742 | +2.76% | 270.3만 |
|---|
| 2025.11.24 | ₩43,595 | ₩43,609 | ₩42,451 | ₩42,940 | -1.50% | 242.9만 |
|---|
| 2025.11.21 | ₩43,635 | ₩43,936 | ₩43,107 | ₩43,783 | +0.34% | 144.4만 |
|---|
| 2025.11.20 | ₩43,020 | ₩43,742 | ₩42,826 | ₩43,595 | +1.34% | 316.7만 |
|---|
| 2025.11.19 | ₩42,994 | ₩43,301 | ₩42,539 | ₩42,846 | -0.34% | 164.3만 |
|---|
| 2025.11.18 | ₩43,462 | ₩43,789 | ₩43,221 | ₩43,261 | -0.46% | 200.5만 |
|---|
| 2025.11.17 | ₩44,625 | ₩45,080 | ₩43,475 | ₩43,555 | -2.40% | 152.2만 |
|---|
| 2025.11.14 | ₩44,438 | ₩44,859 | ₩44,086 | ₩44,585 | +0.33% | 150.3만 |
|---|
| 2025.11.13 | ₩44,451 | ₩44,799 | ₩43,823 | ₩44,277 | -0.39% | 223.5만 |
|---|
| 2025.11.12 | ₩45,133 | ₩45,160 | ₩44,197 | ₩44,531 | -1.33% | 196.5만 |
|---|
| 2025.11.11 | ₩45,120 | ₩45,768 | ₩44,933 | ₩45,334 | +0.47% | 124.5만 |
|---|
| 2025.11.10 | ₩45,481 | ₩45,762 | ₩44,638 | ₩44,946 | -1.18% | 252.9만 |
|---|
| 2025.11.07 | ₩44,665 | ₩45,575 | ₩44,358 | ₩45,347 | +1.53% | 174만 |
|---|
| 2025.11.06 | ₩44,251 | ₩44,879 | ₩44,144 | ₩44,799 | +1.24% | 190.5만 |
|---|
| 2025.11.05 | ₩45,468 | ₩45,902 | ₩44,999 | ₩45,213 | -0.56% | 204.6만 |
|---|
| 2025.11.04 | ₩45,468 | ₩46,016 | ₩45,147 | ₩45,347 | -0.26% | 181.6만 |
|---|
| 2025.11.03 | ₩45,361 | ₩47,340 | ₩45,240 | ₩46,096 | +1.62% | 232.8만 |
|---|
| 2025.10.31 | ₩45,829 | ₩46,257 | ₩45,401 | ₩45,401 | -0.93% | 163.6만 |
|---|
| 2025.10.30 | ₩45,133 | ₩45,748 | ₩44,866 | ₩45,655 | +1.16% | 167.2만 |
|---|
| 2025.10.29 | ₩45,548 | ₩45,601 | ₩44,799 | ₩45,133 | -0.91% | 175만 |
|---|
| 2025.10.28 | ₩45,320 | ₩45,788 | ₩45,133 | ₩45,267 | -0.12% | 229.6만 |
|---|
| 2025.10.27 | ₩45,481 | ₩45,641 | ₩44,719 | ₩45,093 | -0.85% | 154.7만 |
|---|
| 2025.10.24 | ₩45,294 | ₩45,441 | ₩45,040 | ₩45,240 | -0.12% | 95.3만 |
|---|
| 2025.10.23 | ₩45,468 | ₩45,615 | ₩44,759 | ₩45,120 | -0.76% | 142.9만 |
|---|
| 2025.10.22 | ₩44,545 | ₩45,220 | ₩44,224 | ₩45,040 | +1.11% | 189.3만 |
|---|
| 2025.10.21 | ₩44,264 | ₩44,518 | ₩43,930 | ₩44,465 | +0.45% | 101.6만 |
|---|
| 2025.10.20 | ₩44,210 | ₩44,612 | ₩43,930 | ₩44,264 | +0.12% | 86.4만 |
|---|
| 2025.10.17 | ₩43,475 | ₩44,197 | ₩43,395 | ₩43,702 | +0.52% | 90.8만 |
|---|
| 2025.10.16 | ₩44,023 | ₩44,572 | ₩43,595 | ₩43,823 | -0.46% | 224.9만 |
|---|
| 2025.10.15 | ₩43,194 | ₩43,943 | ₩43,194 | ₩43,796 | +1.39% | 140.2만 |
|---|
| 2025.10.14 | ₩42,499 | ₩43,054 | ₩42,298 | ₩43,007 | +1.20% | 111.4만 |
|---|
| 2025.10.13 | ₩42,780 | ₩43,435 | ₩42,318 | ₩43,194 | +0.97% | 156.1만 |
|---|
| 2025.10.10 | ₩43,595 | ₩43,767 | ₩42,419 | ₩42,445 | -2.64% | 134.8만 |
|---|