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 | ₩45,559 | ₩45,706 | ₩42,931 | ₩43,051 | -5.51% | 370.7만 |
| 2026.10.08 | ₩44,505 | ₩45,786 | ₩44,412 | ₩45,373 | +1.95% | 528.7만 |
| 2026.10.06 | — | — | — | ₩51,631 | — | — |
| 2026.10.02 | — | — | — | ₩50,377 | — | — |
| 2026.09.30 | — | — | — | ₩49,870 | — | — |
| 2026.09.28 | — | — | — | ₩51,351 | — | — |
| 2026.09.25 | ₩51,044 | ₩51,220 | ₩50,550 | ₩51,044 | 0.00% | 152.1만 |
| 2026.09.24 | — | — | — |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| — |
| — |
| 2026.09.23 | — | — | — | ₩51,752 | — | — |
|---|
| 2026.09.22 | ₩52,472 | ₩53,326 | ₩51,992 | ₩52,052 | -0.80% | 65.1만 |
|---|
| 2026.09.21 | ₩53,406 | ₩53,486 | ₩52,726 | ₩52,819 | -1.10% | 99.3만 |
|---|
| 2026.09.18 | ₩53,046 | ₩54,154 | ₩53,039 | ₩53,593 | +1.03% | 146만 |
|---|
| 2026.09.17 | ₩52,712 | ₩53,853 | ₩52,712 | ₩53,500 | +1.49% | 131.2만 |
|---|
| 2026.09.16 | — | — | — | ₩52,819 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩53,179 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩53,233 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩53,340 | — | — |
|---|
| 2026.08.27 | ₩53,380 | ₩53,513 | ₩52,619 | ₩53,153 | -0.42% | 88.6만 |
|---|
| 2026.08.26 | ₩52,098 | ₩53,553 | ₩52,098 | ₩53,486 | +2.66% | 186.3만 |
|---|
| 2026.08.25 | ₩51,805 | ₩52,606 | ₩51,685 | ₩52,152 | +0.67% | 227.8만 |
|---|
| 2026.08.24 | ₩52,045 | ₩52,245 | ₩51,578 | ₩52,072 | +0.05% | 104.5만 |
|---|
| 2026.08.21 | ₩52,485 | ₩52,686 | ₩51,471 | ₩52,232 | -0.48% | 137.3만 |
|---|
| 2026.08.20 | ₩53,420 | ₩53,526 | ₩52,179 | ₩52,179 | -2.32% | 108.2만 |
|---|
| 2026.08.19 | ₩53,913 | ₩53,913 | ₩52,872 | ₩53,046 | -1.61% | 130.4만 |
|---|
| 2026.08.18 | ₩53,553 | ₩53,927 | ₩53,166 | ₩53,473 | -0.15% | 146.1만 |
|---|
| 2026.08.17 | ₩54,380 | ₩54,380 | ₩52,325 | ₩52,926 | -2.67% | 132.3만 |
|---|
| 2026.08.14 | ₩53,086 | ₩54,154 | ₩53,067 | ₩54,087 | +1.89% | 125.9만 |
|---|
| 2026.08.13 | ₩53,380 | ₩53,839 | ₩53,046 | ₩53,086 | -0.55% | 78만 |
|---|
| 2026.08.12 | ₩54,180 | ₩54,487 | ₩53,466 | ₩53,486 | -1.28% | 81.6만 |
|---|
| 2026.08.11 | ₩54,260 | ₩54,681 | ₩54,034 | ₩54,100 | -0.30% | 89.5만 |
|---|
| 2026.08.10 | ₩53,406 | ₩54,414 | ₩53,380 | ₩54,207 | +1.50% | 146.4만 |
|---|
| 2026.08.07 | ₩52,966 | ₩53,807 | ₩52,726 | ₩53,113 | +0.28% | 140.1만 |
|---|
| 2026.08.06 | ₩53,246 | ₩53,807 | ₩52,819 | ₩53,300 | +0.10% | 188.3만 |
|---|
| 2026.08.05 | ₩54,047 | ₩54,047 | ₩53,206 | ₩53,540 | -0.94% | 153만 |
|---|
| 2026.08.04 | ₩54,260 | ₩54,300 | ₩53,166 | ₩53,753 | -0.93% | 123.9만 |
|---|
| 2026.08.03 | ₩53,393 | ₩55,301 | ₩53,393 | ₩54,407 | +1.90% | 178.4만 |
|---|
| 2026.07.31 | ₩53,713 | ₩54,661 | ₩53,493 | ₩54,487 | +1.44% | 159만 |
|---|
| 2026.07.30 | ₩53,660 | ₩53,887 | ₩53,066 | ₩53,740 | +0.15% | 69.6만 |
|---|
| 2026.07.29 | ₩53,980 | ₩54,581 | ₩53,713 | ₩53,980 | 0.00% | 99.7만 |
|---|
| 2026.07.28 | ₩53,646 | ₩54,120 | ₩53,179 | ₩53,353 | -0.55% | 115.7만 |
|---|
| 2026.07.27 | ₩53,393 | ₩53,853 | ₩52,939 | ₩53,126 | -0.50% | 82.8만 |
|---|
| 2026.07.24 | ₩54,247 | ₩55,101 | ₩54,207 | ₩54,234 | -0.02% | 48.9만 |
|---|
| 2026.07.23 | ₩55,048 | ₩55,048 | ₩53,893 | ₩54,020 | -1.87% | 74.5만 |
|---|
| 2026.07.22 | ₩53,860 | ₩54,447 | ₩53,646 | ₩54,407 | +1.02% | 91.8만 |
|---|
| 2026.07.21 | ₩53,927 | ₩53,927 | ₩52,913 | ₩53,340 | -1.09% | 77.4만 |
|---|
| 2026.07.20 | ₩53,967 | ₩54,527 | ₩53,580 | ₩53,646 | -0.59% | 70.2만 |
|---|
| 2026.07.17 | ₩54,140 | ₩54,220 | ₩53,473 | ₩53,833 | -0.57% | 93.4만 |
|---|
| 2026.07.16 | ₩52,619 | ₩53,841 | ₩52,619 | ₩53,513 | +1.70% | 98만 |
|---|
| 2026.07.15 | ₩53,380 | ₩53,593 | ₩52,285 | ₩52,432 | -1.77% | 71.3만 |
|---|
| 2026.07.14 | ₩52,566 | ₩53,179 | ₩52,265 | ₩53,179 | +1.17% | 92.1만 |
|---|
| 2026.07.13 | ₩52,259 | ₩52,659 | ₩52,012 | ₩52,325 | +0.13% | 73.5만 |
|---|
| 2026.07.10 | ₩51,752 | ₩51,885 | ₩51,124 | ₩51,551 | -0.39% | 68.2만 |
|---|
| 2026.07.09 | ₩52,018 | ₩52,212 | ₩51,671 | ₩51,752 | -0.51% | 106.5만 |
|---|
| 2026.07.08 | ₩52,512 | ₩52,632 | ₩51,858 | ₩52,032 | -0.91% | 67.8만 |
|---|
| 2026.07.07 | ₩51,138 | ₩52,552 | ₩51,138 | ₩52,245 | +2.17% | 63.6만 |
|---|
| 2026.07.06 | ₩50,937 | ₩51,485 | ₩50,697 | ₩50,951 | +0.03% | 57.5만 |
|---|
| 2026.07.02 | ₩50,937 | ₩51,098 | ₩50,524 | ₩50,924 | -0.03% | 86.2만 |
|---|
| 2026.07.01 | ₩50,190 | ₩50,657 | ₩50,043 | ₩50,430 | +0.48% | 54.3만 |
|---|
| 2026.06.30 | ₩49,963 | ₩50,577 | ₩49,950 | ₩50,177 | +0.43% | 59만 |
|---|
| 2026.06.29 | ₩50,310 | ₩50,711 | ₩49,730 | ₩49,830 | -0.95% | 59.9만 |
|---|
| 2026.06.26 | ₩50,430 | ₩50,624 | ₩50,110 | ₩50,270 | -0.32% | 106.5만 |
|---|
| 2026.06.25 | ₩49,710 | ₩50,711 | ₩49,710 | ₩50,550 | +1.69% | 56.1만 |
|---|
| 2026.06.24 | ₩50,070 | ₩50,364 | ₩49,496 | ₩49,750 | -0.64% | 68.5만 |
|---|
| 2026.06.23 | ₩49,576 | ₩50,724 | ₩49,336 | ₩50,711 | +2.29% | 75.1만 |
|---|
| 2026.06.22 | ₩49,536 | ₩49,977 | ₩49,343 | ₩49,656 | +0.24% | 87.9만 |
|---|
| 2026.06.18 | ₩48,709 | ₩49,650 | ₩47,855 | ₩49,096 | +0.79% | 458.1만 |
|---|
| 2026.06.17 | ₩49,563 | ₩49,590 | ₩48,722 | ₩49,002 | -1.13% | 125.9만 |
|---|
| 2026.06.16 | ₩49,590 | ₩49,897 | ₩49,256 | ₩49,603 | +0.03% | 126.8만 |
|---|
| 2026.06.15 | ₩50,537 | ₩50,537 | ₩49,883 | ₩49,990 | -1.08% | 127.9만 |
|---|
| 2026.06.12 | ₩50,844 | ₩51,772 | ₩50,711 | ₩51,365 | +1.02% | 130.3만 |
|---|
| 2026.06.11 | ₩51,992 | ₩52,152 | ₩51,378 | ₩51,551 | -0.85% | 105.3만 |
|---|
| 2026.06.10 | ₩51,124 | ₩52,472 | ₩51,124 | ₩51,752 | +1.23% | 74.4만 |
|---|
| 2026.06.09 | ₩51,698 | ₩51,905 | ₩51,071 | ₩51,485 | -0.41% | 102.3만 |
|---|
| 2026.06.08 | ₩51,952 | ₩52,392 | ₩51,511 | ₩51,965 | +0.03% | 80.2만 |
|---|
| 2026.06.05 | ₩51,925 | ₩52,172 | ₩51,551 | ₩51,805 | -0.23% | 58.7만 |
|---|
| 2026.06.04 | ₩51,391 | ₩52,165 | ₩51,218 | ₩52,005 | +1.19% | 159.7만 |
|---|
| 2026.06.03 | ₩51,151 | ₩52,018 | ₩51,004 | ₩51,338 | +0.37% | 177.9만 |
|---|
| 2026.06.02 | ₩50,510 | ₩51,698 | ₩50,510 | ₩50,964 | +0.90% | 170.7만 |
|---|
| 2026.06.01 | ₩50,430 | ₩51,258 | ₩50,257 | ₩50,604 | +0.34% | 82.9만 |
|---|
| 2026.05.29 | ₩51,111 | ₩51,111 | ₩49,937 | ₩50,043 | -2.09% | 142.2만 |
|---|
| 2026.05.28 | ₩51,498 | ₩51,845 | ₩50,924 | ₩51,164 | -0.65% | 232.9만 |
|---|
| 2026.05.27 | ₩52,139 | ₩52,379 | ₩51,164 | ₩51,204 | -1.79% | 247.4만 |
|---|
| 2026.05.26 | ₩53,767 | ₩54,020 | ₩52,572 | ₩52,792 | -1.81% | 217.6만 |
|---|
| 2026.05.22 | ₩52,939 | ₩54,447 | ₩52,913 | ₩54,287 | +2.55% | 200.1만 |
|---|
| 2026.05.21 | ₩53,820 | ₩53,873 | ₩52,779 | ₩53,099 | -1.34% | 207.4만 |
|---|
| 2026.05.20 | ₩54,260 | ₩54,834 | ₩53,380 | ₩53,446 | -1.50% | 256.6만 |
|---|
| 2026.05.19 | ₩54,421 | ₩54,447 | ₩53,727 | ₩54,354 | -0.12% | 242.2만 |
|---|
| 2026.05.18 | ₩53,380 | ₩54,260 | ₩52,913 | ₩54,180 | +1.50% | 222.6만 |
|---|
| 2026.05.15 | ₩52,646 | ₩53,393 | ₩52,159 | ₩53,246 | +1.14% | 338.7만 |
|---|
| 2026.05.14 | ₩51,898 | ₩52,412 | ₩51,752 | ₩52,352 | +0.87% | 120.5만 |
|---|
| 2026.05.13 | ₩51,992 | ₩52,392 | ₩51,371 | ₩51,805 | -0.36% | 215만 |
|---|
| 2026.05.12 | ₩52,472 | ₩52,472 | ₩51,605 | ₩52,072 | -0.76% | 238.5만 |
|---|
| 2026.05.11 | ₩51,071 | ₩52,499 | ₩50,937 | ₩52,299 | +2.40% | 261.5만 |
|---|
| 2026.05.08 | ₩51,498 | ₩51,832 | ₩50,644 | ₩50,937 | -1.09% | 234.2만 |
|---|
| 2026.05.07 | ₩49,389 | ₩51,525 | ₩49,002 | ₩51,525 | +4.32% | 391.6만 |
|---|
| 2026.05.06 | ₩51,431 | ₩51,952 | ₩50,470 | ₩51,004 | -0.83% | 467.1만 |
|---|
| 2026.05.05 | ₩52,739 | ₩52,752 | ₩51,151 | ₩52,285 | -0.86% | 479만 |
|---|
| 2026.05.04 | ₩51,872 | ₩53,286 | ₩51,218 | ₩52,739 | +1.67% | 647만 |
|---|
| 2026.05.01 | ₩51,978 | ₩52,022 | ₩50,804 | ₩50,871 | -2.13% | 200.5만 |
|---|
| 2026.04.30 | ₩51,084 | ₩52,299 | ₩50,844 | ₩52,179 | +2.14% | 234.1만 |
|---|
| 2026.04.29 | ₩50,697 | ₩51,365 | ₩50,697 | ₩51,138 | +0.87% | 134.7만 |
|---|
| 2026.04.28 | ₩50,404 | ₩50,537 | ₩49,796 | ₩50,457 | +0.11% | 436.6만 |
|---|
| 2026.04.27 | ₩49,977 | ₩50,444 | ₩49,303 | ₩49,403 | -1.15% | 187.4만 |
|---|
| 2026.04.24 | ₩50,404 | ₩50,591 | ₩49,263 | ₩49,830 | -1.14% | 197.1만 |
|---|
| 2026.04.23 | ₩50,524 | ₩50,911 | ₩50,270 | ₩50,524 | 0.00% | 231.1만 |
|---|
| 2026.04.22 | ₩50,083 | ₩50,591 | ₩49,897 | ₩50,244 | +0.32% | 109.1만 |
|---|
| 2026.04.21 | ₩49,430 | ₩49,883 | ₩48,709 | ₩49,723 | +0.59% | 320.1만 |
|---|
| 2026.04.20 | ₩49,870 | ₩50,337 | ₩49,096 | ₩49,309 | -1.12% | 229.6만 |
|---|
| 2026.04.17 | ₩50,030 | ₩50,550 | ₩49,296 | ₩50,537 | +1.01% | 226.9만 |
|---|
| 2026.04.16 | ₩49,763 | ₩50,684 | ₩49,763 | ₩50,417 | +1.31% | 345.4만 |
|---|
| 2026.04.15 | ₩50,030 | ₩50,217 | ₩49,403 | ₩49,710 | -0.64% | 248.9만 |
|---|
| 2026.04.14 | ₩50,964 | ₩50,978 | ₩49,416 | ₩50,110 | -1.68% | 221.8만 |
|---|
| 2026.04.13 | ₩52,979 | ₩53,057 | ₩50,831 | ₩51,124 | -3.50% | 145.8만 |
|---|
| 2026.04.10 | ₩52,539 | ₩52,946 | ₩52,459 | ₩52,806 | +0.51% | 92.3만 |
|---|
| 2026.04.09 | ₩52,726 | ₩53,913 | ₩52,345 | ₩52,472 | -0.48% | 148.9만 |
|---|
| 2026.04.08 | ₩51,271 | ₩52,886 | ₩50,304 | ₩52,819 | +3.02% | 212.6만 |
|---|
| 2026.04.07 | ₩51,965 | ₩52,752 | ₩51,965 | ₩52,512 | +1.05% | 140.5만 |
|---|
| 2026.04.06 | ₩51,578 | ₩51,985 | ₩51,331 | ₩51,925 | +0.67% | 178.8만 |
|---|
| 2026.04.02 | ₩51,885 | ₩52,072 | ₩51,271 | ₩51,792 | -0.18% | 90.2만 |
|---|
| 2026.04.01 | ₩51,445 | ₩51,631 | ₩49,646 | ₩50,871 | -1.12% | 163만 |
|---|
| 2026.03.31 | ₩52,872 | ₩52,899 | ₩51,351 | ₩51,872 | -1.89% | 167.5만 |
|---|
| 2026.03.30 | ₩53,460 | ₩53,680 | ₩52,672 | ₩52,712 | -1.40% | 112.4만 |
|---|
| 2026.03.27 | ₩53,540 | ₩53,700 | ₩52,919 | ₩53,099 | -0.82% | 111.1만 |
|---|
| 2026.03.26 | ₩53,086 | ₩53,767 | ₩52,846 | ₩53,433 | +0.65% | 128.7만 |
|---|
| 2026.03.25 | ₩53,540 | ₩53,646 | ₩52,792 | ₩53,046 | -0.92% | 88.5만 |
|---|
| 2026.03.24 | ₩53,580 | ₩54,434 | ₩53,526 | ₩53,593 | +0.02% | 82.6만 |
|---|
| 2026.03.23 | ₩52,232 | ₩53,767 | ₩52,098 | ₩53,526 | +2.48% | 124.5만 |
|---|
| 2026.03.20 | ₩53,099 | ₩53,860 | ₩52,779 | ₩52,832 | -0.50% | 138.3만 |
|---|
| 2026.03.19 | ₩52,966 | ₩53,900 | ₩52,859 | ₩52,953 | -0.03% | 175.3만 |
|---|
| 2026.03.18 | ₩53,006 | ₩53,146 | ₩52,312 | ₩52,659 | -0.65% | 151.7만 |
|---|
| 2026.03.17 | ₩52,752 | ₩53,633 | ₩52,672 | ₩52,872 | +0.23% | 153.8만 |
|---|
| 2026.03.16 | ₩52,272 | ₩52,759 | ₩51,698 | ₩52,499 | +0.43% | 171.3만 |
|---|
| 2026.03.13 | ₩52,045 | ₩52,672 | ₩51,845 | ₩52,032 | -0.03% | 148.4만 |
|---|
| 2026.03.12 | ₩52,579 | ₩52,890 | ₩51,938 | ₩51,938 | -1.22% | 123.9만 |
|---|
| 2026.03.11 | ₩51,752 | ₩52,526 | ₩51,711 | ₩52,512 | +1.47% | 103.5만 |
|---|
| 2026.03.10 | ₩51,631 | ₩52,265 | ₩51,311 | ₩51,832 | +0.39% | 133.6만 |
|---|
| 2026.03.09 | ₩52,779 | ₩52,779 | ₩51,752 | ₩51,938 | -1.59% | 117.6만 |
|---|
| 2026.03.06 | ₩52,058 | ₩52,472 | ₩51,458 | ₩52,392 | +0.64% | 200.6만 |
|---|
| 2026.03.05 | ₩52,219 | ₩52,939 | ₩51,535 | ₩51,872 | -0.66% | 133.6만 |
|---|
| 2026.03.04 | ₩52,365 | ₩52,847 | ₩51,792 | ₩52,165 | -0.38% | 151.8만 |
|---|
| 2026.03.03 | ₩53,126 | ₩53,246 | ₩51,872 | ₩52,672 | -0.85% | 148.3만 |
|---|
| 2026.03.02 | ₩52,405 | ₩53,086 | ₩51,591 | ₩52,699 | +0.56% | 163.3만 |
|---|
| 2026.02.27 | ₩51,832 | ₩51,978 | ₩51,178 | ₩51,618 | -0.41% | 226.6만 |
|---|
| 2026.02.26 | ₩50,484 | ₩51,645 | ₩50,217 | ₩51,525 | +2.06% | 190.8만 |
|---|
| 2026.02.25 | ₩50,897 | ₩50,937 | ₩49,830 | ₩50,937 | +0.08% | 94만 |
|---|
| 2026.02.24 | ₩50,671 | ₩50,958 | ₩50,110 | ₩50,804 | +0.26% | 121.2만 |
|---|
| 2026.02.23 | ₩50,657 | ₩51,071 | ₩50,083 | ₩50,684 | +0.05% | 136.2만 |
|---|
| 2026.02.20 | ₩50,043 | ₩50,631 | ₩49,736 | ₩50,564 | +1.04% | 140.9만 |
|---|
| 2026.02.19 | ₩50,137 | ₩50,724 | ₩49,683 | ₩50,070 | -0.13% | 120만 |
|---|
| 2026.02.18 | ₩49,536 | ₩49,989 | ₩49,309 | ₩49,870 | +0.67% | 118.8만 |
|---|
| 2026.02.17 | ₩49,096 | ₩49,280 | ₩48,482 | ₩49,083 | -0.03% | 137.9만 |
|---|
| 2026.02.13 | ₩47,828 | ₩49,243 | ₩47,708 | ₩48,949 | +2.34% | 97.8만 |
|---|
| 2026.02.12 | ₩48,295 | ₩48,909 | ₩47,681 | ₩47,855 | -0.91% | 121.2만 |
|---|
| 2026.02.11 | ₩48,909 | ₩49,470 | ₩48,322 | ₩48,575 | -0.68% | 119.9만 |
|---|
| 2026.02.10 | ₩48,455 | ₩48,842 | ₩48,095 | ₩48,615 | +0.33% | 127만 |
|---|
| 2026.02.09 | ₩47,628 | ₩48,429 | ₩47,535 | ₩48,335 | +1.49% | 138.1만 |
|---|
| 2026.02.06 | ₩46,707 | ₩47,695 | ₩46,480 | ₩47,681 | +2.09% | 138.5만 |
|---|
| 2026.02.05 | ₩46,707 | ₩46,707 | ₩45,960 | ₩46,600 | -0.23% | 195.9만 |
|---|
| 2026.02.04 | ₩47,174 | ₩48,202 | ₩46,974 | ₩48,135 | +2.04% | 195.4만 |
|---|
| 2026.02.03 | ₩46,694 | ₩47,121 | ₩46,253 | ₩46,921 | +0.49% | 246만 |
|---|
| 2026.02.02 | ₩46,707 | ₩47,388 | ₩46,107 | ₩46,667 | -0.09% | 256만 |
|---|
| 2026.01.30 | ₩48,042 | ₩48,228 | ₩46,414 | ₩47,334 | -1.47% | 229.7만 |
|---|
| 2026.01.29 | ₩48,696 | ₩48,842 | ₩47,922 | ₩48,095 | -1.23% | 170.6만 |
|---|
| 2026.01.28 | ₩47,721 | ₩48,402 | ₩47,575 | ₩48,028 | +0.64% | 238만 |
|---|
| 2026.01.27 | ₩46,841 | ₩47,655 | ₩46,787 | ₩47,535 | +1.48% | 157.8만 |
|---|
| 2026.01.26 | ₩47,695 | ₩47,705 | ₩46,734 | ₩46,881 | -1.71% | 122.7만 |
|---|
| 2026.01.23 | ₩47,041 | ₩47,468 | ₩46,867 | ₩47,094 | +0.11% | 177.2만 |
|---|
| 2026.01.22 | ₩46,053 | ₩46,761 | ₩45,786 | ₩46,494 | +0.96% | 134.6만 |
|---|
| 2026.01.21 | ₩46,801 | ₩47,161 | ₩45,800 | ₩45,987 | -1.74% | 182.9만 |
|---|
| 2026.01.20 | ₩46,767 | ₩47,268 | ₩46,280 | ₩46,333 | -0.93% | 112.6만 |
|---|
| 2026.01.16 | ₩46,560 | ₩47,107 | ₩46,547 | ₩46,667 | +0.23% | 114.5만 |
|---|
| 2026.01.15 | ₩46,374 | ₩46,694 | ₩46,107 | ₩46,560 | +0.40% | 119.8만 |
|---|
| 2026.01.14 | ₩46,427 | ₩47,148 | ₩46,374 | ₩46,614 | +0.40% | 107.1만 |
|---|
| 2026.01.13 | ₩45,680 | ₩46,507 | ₩45,600 | ₩46,347 | +1.46% | 121.9만 |
|---|
| 2026.01.12 | ₩45,293 | ₩45,720 | ₩45,253 | ₩45,479 | +0.41% | 101.1만 |
|---|
| 2026.01.09 | ₩45,066 | ₩45,573 | ₩45,066 | ₩45,319 | +0.56% | 141.8만 |
|---|
| 2026.01.08 | ₩44,465 | ₩45,092 | ₩44,358 | ₩44,826 | +0.81% | 201.5만 |
|---|
| 2026.01.07 | ₩44,372 | ₩44,952 | ₩44,265 | ₩44,345 | -0.06% | 122만 |
|---|
| 2026.01.06 | ₩45,426 | ₩45,479 | ₩44,508 | ₩44,532 | -1.97% | 147.2만 |
|---|
| 2026.01.05 | ₩46,267 | ₩46,280 | ₩44,872 | ₩45,266 | -2.16% | 262.9만 |
|---|
| 2026.01.02 | ₩46,147 | ₩46,467 | ₩45,519 | ₩46,240 | +0.20% | 88.1만 |
|---|
| 2025.12.31 | ₩45,933 | ₩46,180 | ₩45,680 | ₩46,040 | +0.23% | 118.4만 |
|---|
| 2025.12.30 | ₩45,840 | ₩46,100 | ₩45,720 | ₩46,000 | +0.35% | 68.3만 |
|---|
| 2025.12.29 | ₩46,000 | ₩46,211 | ₩45,646 | ₩45,733 | -0.58% | 110.3만 |
|---|
| 2025.12.26 | ₩46,040 | ₩46,087 | ₩45,640 | ₩45,893 | -0.32% | 60.1만 |
|---|
| 2025.12.24 | ₩45,853 | ₩46,147 | ₩45,826 | ₩46,013 | +0.35% | 35만 |
|---|
| 2025.12.23 | ₩45,626 | ₩45,853 | ₩45,386 | ₩45,853 | +0.50% | 84.3만 |
|---|
| 2025.12.22 | ₩45,306 | ₩45,546 | ₩45,012 | ₩45,479 | +0.38% | 86.1만 |
|---|
| 2025.12.19 | ₩45,186 | ₩45,479 | ₩45,012 | ₩45,186 | 0.00% | 241만 |
|---|
| 2025.12.18 | ₩46,147 | ₩46,227 | ₩45,266 | ₩45,266 | -1.91% | 160.2만 |
|---|
| 2025.12.17 | ₩45,573 | ₩46,027 | ₩45,493 | ₩45,880 | +0.67% | 112.9만 |
|---|
| 2025.12.16 | ₩46,027 | ₩46,307 | ₩45,366 | ₩45,493 | -1.16% | 113.8만 |
|---|
| 2025.12.15 | ₩46,547 | ₩46,547 | ₩45,893 | ₩46,307 | -0.52% | 110.4만 |
|---|
| 2025.12.12 | ₩46,093 | ₩46,974 | ₩46,093 | ₩46,480 | +0.84% | 156.3만 |
|---|
| 2025.12.11 | ₩45,946 | ₩46,307 | ₩45,760 | ₩45,973 | +0.06% | 164.2만 |
|---|
| 2025.12.10 | ₩46,440 | ₩46,440 | ₩45,673 | ₩46,000 | -0.95% | 118.6만 |
|---|
| 2025.12.09 | ₩45,866 | ₩46,961 | ₩45,613 | ₩46,333 | +1.02% | 171.5만 |
|---|
| 2025.12.08 | ₩45,546 | ₩46,117 | ₩45,239 | ₩45,746 | +0.44% | 199.5만 |
|---|
| 2025.12.05 | ₩45,706 | ₩46,107 | ₩45,546 | ₩45,666 | -0.09% | 80.6만 |
|---|
| 2025.12.04 | ₩45,453 | ₩45,933 | ₩45,453 | ₩45,600 | +0.32% | 82.7만 |
|---|
| 2025.12.03 | ₩44,439 | ₩45,660 | ₩44,439 | ₩45,573 | +2.55% | 101만 |
|---|
| 2025.12.02 | ₩44,946 | ₩44,946 | ₩44,278 | ₩44,292 | -1.45% | 120.7만 |
|---|
| 2025.12.01 | ₩44,785 | ₩45,266 | ₩44,785 | ₩44,892 | +0.24% | 116.1만 |
|---|
| 2025.11.28 | ₩44,278 | ₩45,199 | ₩44,278 | ₩44,946 | +1.51% | 103만 |
|---|
| 2025.11.26 | ₩43,758 | ₩44,459 | ₩43,705 | ₩44,212 | +1.04% | 241.2만 |
|---|
| 2025.11.25 | ₩42,477 | ₩43,711 | ₩42,423 | ₩43,651 | +2.76% | 270.3만 |
|---|
| 2025.11.24 | ₩43,504 | ₩43,518 | ₩42,362 | ₩42,850 | -1.50% | 242.9만 |
|---|
| 2025.11.21 | ₩43,544 | ₩43,845 | ₩43,017 | ₩43,691 | +0.34% | 144.4만 |
|---|
| 2025.11.20 | ₩42,931 | ₩43,651 | ₩42,737 | ₩43,504 | +1.34% | 316.7만 |
|---|
| 2025.11.19 | ₩42,904 | ₩43,211 | ₩42,450 | ₩42,757 | -0.34% | 164.3만 |
|---|
| 2025.11.18 | ₩43,371 | ₩43,698 | ₩43,131 | ₩43,171 | -0.46% | 200.5만 |
|---|
| 2025.11.17 | ₩44,532 | ₩44,986 | ₩43,384 | ₩43,464 | -2.40% | 152.2만 |
|---|
| 2025.11.14 | ₩44,345 | ₩44,765 | ₩43,994 | ₩44,492 | +0.33% | 150.3만 |
|---|
| 2025.11.13 | ₩44,358 | ₩44,705 | ₩43,731 | ₩44,185 | -0.39% | 223.5만 |
|---|
| 2025.11.12 | ₩45,039 | ₩45,066 | ₩44,105 | ₩44,439 | -1.33% | 196.5만 |
|---|
| 2025.11.11 | ₩45,026 | ₩45,673 | ₩44,839 | ₩45,239 | +0.47% | 124.5만 |
|---|
| 2025.11.10 | ₩45,386 | ₩45,666 | ₩44,545 | ₩44,852 | -1.18% | 252.9만 |
|---|
| 2025.11.07 | ₩44,572 | ₩45,479 | ₩44,265 | ₩45,253 | +1.53% | 174만 |
|---|
| 2025.11.06 | ₩44,158 | ₩44,785 | ₩44,052 | ₩44,705 | +1.24% | 190.5만 |
|---|
| 2025.11.05 | ₩45,373 | ₩45,806 | ₩44,906 | ₩45,119 | -0.56% | 204.6만 |
|---|
| 2025.11.04 | ₩45,373 | ₩45,920 | ₩45,052 | ₩45,253 | -0.26% | 181.6만 |
|---|
| 2025.11.03 | ₩45,266 | ₩47,241 | ₩45,146 | ₩46,000 | +1.62% | 232.8만 |
|---|
| 2025.10.31 | ₩45,733 | ₩46,160 | ₩45,306 | ₩45,306 | -0.93% | 163.6만 |
|---|
| 2025.10.30 | ₩45,039 | ₩45,653 | ₩44,772 | ₩45,559 | +1.16% | 167.2만 |
|---|
| 2025.10.29 | ₩45,453 | ₩45,506 | ₩44,705 | ₩45,039 | -0.91% | 175만 |
|---|
| 2025.10.28 | ₩45,226 | ₩45,693 | ₩45,039 | ₩45,172 | -0.12% | 229.6만 |
|---|
| 2025.10.27 | ₩45,386 | ₩45,546 | ₩44,625 | ₩44,999 | -0.85% | 154.7만 |
|---|
| 2025.10.24 | ₩45,199 | ₩45,346 | ₩44,946 | ₩45,146 | -0.12% | 95.3만 |
|---|
| 2025.10.23 | ₩45,373 | ₩45,519 | ₩44,665 | ₩45,026 | -0.76% | 142.9만 |
|---|
| 2025.10.22 | ₩44,452 | ₩45,126 | ₩44,132 | ₩44,946 | +1.11% | 189.3만 |
|---|
| 2025.10.21 | ₩44,172 | ₩44,425 | ₩43,838 | ₩44,372 | +0.45% | 101.6만 |
|---|
| 2025.10.20 | ₩44,118 | ₩44,519 | ₩43,838 | ₩44,172 | +0.12% | 86.4만 |
|---|
| 2025.10.17 | ₩43,384 | ₩44,105 | ₩43,304 | ₩43,611 | +0.52% | 90.8만 |
|---|
| 2025.10.16 | ₩43,931 | ₩44,479 | ₩43,504 | ₩43,731 | -0.46% | 224.9만 |
|---|
| 2025.10.15 | ₩43,104 | ₩43,851 | ₩43,104 | ₩43,705 | +1.39% | 140.2만 |
|---|
| 2025.10.14 | ₩42,410 | ₩42,964 | ₩42,210 | ₩42,917 | +1.20% | 111.4만 |
|---|
| 2025.10.13 | ₩42,690 | ₩43,344 | ₩42,230 | ₩43,104 | +0.97% | 156.1만 |
|---|
| 2025.10.10 | ₩43,504 | ₩43,675 | ₩42,330 | ₩42,357 | -2.64% | 134.8만 |
|---|
| 2025.10.09 | ₩44,612 | ₩44,759 | ₩43,718 | ₩43,718 | -2.00% | 142.6만 |
|---|
| 2025.10.08 | ₩44,292 | ₩44,712 | ₩43,758 | ₩44,612 | +0.72% | 167.5만 |
|---|
| 2025.10.07 | ₩44,505 | ₩44,519 | ₩43,891 | ₩44,479 | -0.06% | 227.9만 |
|---|
| 2025.10.06 | ₩46,000 | ₩46,000 | ₩44,412 | ₩44,452 | -3.37% | 184.4만 |
|---|
| 2025.10.03 | ₩46,107 | ₩46,173 | ₩45,706 | ₩45,920 | -0.41% | 92만 |
|---|
| 2025.10.02 | ₩46,293 | ₩46,414 | ₩45,413 | ₩45,826 | -1.01% | 125.9만 |
|---|
| 2025.10.01 | ₩46,000 | ₩46,400 | ₩45,906 | ₩46,240 | +0.52% | 105.1만 |
|---|
| 2025.09.30 | ₩45,906 | ₩46,333 | ₩45,706 | ₩46,107 | +0.44% | 117.8만 |
|---|
| 2025.09.29 | ₩46,787 | ₩46,841 | ₩45,666 | ₩46,293 | -1.06% | 146.2만 |
|---|
| 2025.09.26 | ₩46,507 | ₩47,214 | ₩46,454 | ₩46,707 | +0.43% | 206.1만 |
|---|
| 2025.09.25 | ₩46,961 | ₩47,168 | ₩46,333 | ₩46,520 | -0.94% | 218.3만 |
|---|
| 2025.09.24 | ₩46,720 | ₩47,388 | ₩46,507 | ₩47,041 | +0.69% | 226.2만 |
|---|
| 2025.09.23 | ₩46,720 | ₩46,982 | ₩46,367 | ₩46,600 | -0.26% | 228.2만 |
|---|
| 2025.09.22 | ₩47,334 | ₩47,401 | ₩46,587 | ₩46,894 | -0.93% | 233.7만 |
|---|
| 2025.09.19 | ₩47,841 | ₩49,136 | ₩47,021 | ₩47,188 | -1.37% | 683.6만 |
|---|
| 2025.09.18 | ₩52,325 | ₩52,792 | ₩52,018 | ₩52,686 | +0.69% | 106.8만 |
|---|
| 2025.09.17 | ₩52,459 | ₩52,979 | ₩52,259 | ₩52,365 | -0.18% | 119.8만 |
|---|
| 2025.09.16 | ₩52,632 | ₩52,726 | ₩52,432 | ₩52,539 | -0.18% | 102.3만 |
|---|
| 2025.09.15 | ₩52,552 | ₩52,859 | ₩52,279 | ₩52,365 | -0.36% | 109만 |
|---|
| 2025.09.12 | ₩52,993 | ₩53,026 | ₩52,205 | ₩52,432 | -1.06% | 118.8만 |
|---|
| 2025.09.11 | ₩52,192 | ₩53,099 | ₩51,525 | ₩52,993 | +1.53% | 182.5만 |
|---|
| 2025.09.10 | ₩53,660 | ₩54,354 | ₩52,215 | ₩52,739 | -1.72% | 240.4만 |
|---|
| 2025.09.09 | ₩53,553 | ₩54,627 | ₩53,553 | ₩54,314 | +1.42% | 149.5만 |
|---|
| 2025.09.08 | ₩54,287 | ₩54,287 | ₩53,106 | ₩53,446 | -1.55% | 130만 |
|---|
| 2025.09.05 | ₩54,941 | ₩55,154 | ₩53,980 | ₩54,380 | -1.02% | 92.2만 |
|---|
| 2025.09.04 | ₩54,981 | ₩55,381 | ₩54,607 | ₩55,088 | +0.19% | 135.2만 |
|---|
| 2025.09.03 | ₩55,034 | ₩55,275 | ₩54,647 | ₩54,834 | -0.36% | 86.1만 |
|---|
| 2025.09.02 | ₩54,714 | ₩55,555 | ₩54,394 | ₩55,101 | +0.71% | 135.7만 |
|---|
| 2025.08.29 | ₩55,435 | ₩55,475 | ₩54,834 | ₩54,981 | -0.82% | 124.7만 |
|---|
| 2025.08.28 | ₩55,275 | ₩55,561 | ₩55,195 | ₩55,475 | +0.36% | 85.5만 |
|---|