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 | ₩45,611 | ₩45,758 | ₩42,979 | ₩43,099 | -5.51% | 370.7만 |
| 2026.10.08 | ₩44,555 | ₩45,838 | ₩44,462 | ₩45,424 | +1.95% | 528.7만 |
| 2026.10.07 | ₩48,162 | ₩48,162 | ₩42,738 | ₩44,128 | -8.38% | 1190.4만 |
| 2026.10.06 | ₩51,222 | ₩51,903 | ₩50,834 | ₩51,689 | +0.91% | 93.7만 |
| 2026.10.05 | ₩50,434 | ₩51,569 | ₩50,420 | ₩51,315 | +1.75% | 98.5만 |
| 2026.10.02 | ₩50,073 | ₩50,888 | ₩49,685 | ₩50,434 | +0.72% | 124.4만 |
| 2026.10.01 | ₩49,699 | ₩50,875 | ₩49,378 | ₩50,834 | +2.28% | 127.6만 |
| 2026.09.30 | ₩50,647 | ₩50,995 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,926 |
| -1.42% |
| 142.9만 |
| 2026.09.29 | ₩51,008 | ₩51,342 | ₩50,166 | ₩50,273 | -1.44% | 185.5만 |
|---|
| 2026.09.28 | ₩51,409 | ₩51,609 | ₩50,813 | ₩51,409 | 0.00% | 186.2만 |
|---|
| 2026.09.25 | ₩51,102 | ₩51,278 | ₩50,607 | ₩51,102 | 0.00% | 152.1만 |
|---|
| 2026.09.24 | ₩52,264 | ₩52,264 | ₩51,195 | ₩51,396 | -1.66% | 183.6만 |
|---|
| 2026.09.23 | ₩52,277 | ₩53,025 | ₩51,783 | ₩51,810 | -0.89% | 158.4만 |
|---|
| 2026.09.22 | ₩52,531 | ₩53,386 | ₩52,050 | ₩52,331 | -0.38% | 173.7만 |
|---|
| 2026.09.21 | ₩53,466 | ₩53,546 | ₩52,785 | ₩52,878 | -1.10% | 99.3만 |
|---|
| 2026.09.18 | ₩53,106 | ₩54,214 | ₩53,099 | ₩53,653 | +1.03% | 146만 |
|---|
| 2026.09.17 | ₩52,772 | ₩53,914 | ₩52,772 | ₩53,560 | +1.49% | 131.2만 |
|---|
| 2026.09.16 | ₩53,119 | ₩53,533 | ₩52,504 | ₩52,878 | -0.45% | 152.8만 |
|---|
| 2026.09.15 | ₩53,319 | ₩53,627 | ₩52,892 | ₩53,239 | -0.15% | 103.4만 |
|---|
| 2026.09.14 | ₩53,840 | ₩54,027 | ₩53,132 | ₩53,293 | -1.02% | 96만 |
|---|
| 2026.09.11 | ₩53,613 | ₩53,854 | ₩52,825 | ₩53,400 | -0.40% | 107.7만 |
|---|
| 2026.09.10 | ₩54,695 | ₩54,979 | ₩53,573 | ₩53,707 | -1.81% | 104.8만 |
|---|
| 2026.09.09 | ₩55,003 | ₩55,163 | ₩53,546 | ₩54,201 | -1.46% | 68.7만 |
|---|
| 2026.09.08 | ₩54,108 | ₩55,203 | ₩53,774 | ₩54,736 | +1.16% | 121.7만 |
|---|
| 2026.09.04 | ₩53,172 | ₩53,500 | ₩52,585 | ₩53,319 | +0.28% | 140.7만 |
|---|
| 2026.09.03 | ₩53,600 | ₩53,961 | ₩53,199 | ₩53,239 | -0.67% | 175만 |
|---|
| 2026.09.02 | ₩53,667 | ₩54,148 | ₩53,319 | ₩53,480 | -0.35% | 223.3만 |
|---|
| 2026.09.01 | ₩54,442 | ₩54,442 | ₩53,172 | ₩53,747 | -1.28% | 132만 |
|---|
| 2026.08.31 | ₩53,440 | ₩53,800 | ₩53,132 | ₩53,720 | +0.52% | 186.5만 |
|---|
| 2026.08.28 | ₩53,466 | ₩53,707 | ₩52,785 | ₩52,852 | -1.15% | 84.2만 |
|---|
| 2026.08.27 | ₩53,440 | ₩53,573 | ₩52,678 | ₩53,212 | -0.42% | 88.6만 |
|---|
| 2026.08.26 | ₩52,157 | ₩53,613 | ₩52,157 | ₩53,546 | +2.66% | 186.3만 |
|---|
| 2026.08.25 | ₩51,863 | ₩52,665 | ₩51,743 | ₩52,210 | +0.67% | 227.8만 |
|---|
| 2026.08.24 | ₩52,104 | ₩52,304 | ₩51,636 | ₩52,130 | +0.05% | 104.5만 |
|---|
| 2026.08.21 | ₩52,544 | ₩52,745 | ₩51,529 | ₩52,291 | -0.48% | 137.3만 |
|---|
| 2026.08.20 | ₩53,480 | ₩53,587 | ₩52,237 | ₩52,237 | -2.32% | 108.2만 |
|---|
| 2026.08.19 | ₩53,974 | ₩53,974 | ₩52,932 | ₩53,106 | -1.61% | 130.4만 |
|---|
| 2026.08.18 | ₩53,613 | ₩53,987 | ₩53,226 | ₩53,533 | -0.15% | 146.1만 |
|---|
| 2026.08.17 | ₩54,442 | ₩54,442 | ₩52,384 | ₩52,985 | -2.67% | 132.3만 |
|---|
| 2026.08.14 | ₩53,146 | ₩54,214 | ₩53,127 | ₩54,148 | +1.89% | 125.9만 |
|---|
| 2026.08.13 | ₩53,440 | ₩53,899 | ₩53,106 | ₩53,146 | -0.55% | 78만 |
|---|
| 2026.08.12 | ₩54,241 | ₩54,548 | ₩53,526 | ₩53,546 | -1.28% | 81.6만 |
|---|
| 2026.08.11 | ₩54,321 | ₩54,742 | ₩54,094 | ₩54,161 | -0.30% | 89.5만 |
|---|
| 2026.08.10 | ₩53,466 | ₩54,475 | ₩53,440 | ₩54,268 | +1.50% | 146.4만 |
|---|
| 2026.08.07 | ₩53,025 | ₩53,867 | ₩52,785 | ₩53,172 | +0.28% | 140.1만 |
|---|
| 2026.08.06 | ₩53,306 | ₩53,867 | ₩52,878 | ₩53,359 | +0.10% | 188.3만 |
|---|
| 2026.08.05 | ₩54,108 | ₩54,108 | ₩53,266 | ₩53,600 | -0.94% | 153만 |
|---|
| 2026.08.04 | ₩54,321 | ₩54,361 | ₩53,226 | ₩53,814 | -0.93% | 123.9만 |
|---|
| 2026.08.03 | ₩53,453 | ₩55,363 | ₩53,453 | ₩54,468 | +1.90% | 178.4만 |
|---|
| 2026.07.31 | ₩53,774 | ₩54,722 | ₩53,553 | ₩54,548 | +1.44% | 159만 |
|---|
| 2026.07.30 | ₩53,720 | ₩53,947 | ₩53,126 | ₩53,800 | +0.15% | 69.6만 |
|---|
| 2026.07.29 | ₩54,041 | ₩54,642 | ₩53,774 | ₩54,041 | 0.00% | 99.7만 |
|---|
| 2026.07.28 | ₩53,707 | ₩54,181 | ₩53,239 | ₩53,413 | -0.55% | 115.7만 |
|---|
| 2026.07.27 | ₩53,453 | ₩53,914 | ₩52,999 | ₩53,186 | -0.50% | 82.8만 |
|---|
| 2026.07.24 | ₩54,308 | ₩55,163 | ₩54,268 | ₩54,295 | -0.02% | 48.9만 |
|---|
| 2026.07.23 | ₩55,110 | ₩55,110 | ₩53,954 | ₩54,081 | -1.87% | 74.5만 |
|---|
| 2026.07.22 | ₩53,921 | ₩54,508 | ₩53,707 | ₩54,468 | +1.02% | 91.8만 |
|---|
| 2026.07.21 | ₩53,987 | ₩53,987 | ₩52,972 | ₩53,400 | -1.09% | 77.4만 |
|---|
| 2026.07.20 | ₩54,027 | ₩54,589 | ₩53,640 | ₩53,707 | -0.59% | 70.2만 |
|---|
| 2026.07.17 | ₩54,201 | ₩54,281 | ₩53,533 | ₩53,894 | -0.57% | 93.4만 |
|---|
| 2026.07.16 | ₩52,678 | ₩53,902 | ₩52,678 | ₩53,573 | +1.70% | 98만 |
|---|
| 2026.07.15 | ₩53,440 | ₩53,653 | ₩52,344 | ₩52,491 | -1.77% | 71.3만 |
|---|
| 2026.07.14 | ₩52,625 | ₩53,239 | ₩52,324 | ₩53,239 | +1.17% | 92.1만 |
|---|
| 2026.07.13 | ₩52,317 | ₩52,718 | ₩52,070 | ₩52,384 | +0.13% | 73.5만 |
|---|
| 2026.07.10 | ₩51,810 | ₩51,943 | ₩51,182 | ₩51,609 | -0.39% | 68.2만 |
|---|
| 2026.07.09 | ₩52,077 | ₩52,271 | ₩51,730 | ₩51,810 | -0.51% | 106.5만 |
|---|
| 2026.07.08 | ₩52,571 | ₩52,691 | ₩51,917 | ₩52,090 | -0.91% | 67.8만 |
|---|
| 2026.07.07 | ₩51,195 | ₩52,611 | ₩51,195 | ₩52,304 | +2.17% | 63.6만 |
|---|
| 2026.07.06 | ₩50,995 | ₩51,542 | ₩50,754 | ₩51,008 | +0.03% | 57.5만 |
|---|
| 2026.07.02 | ₩50,995 | ₩51,155 | ₩50,581 | ₩50,981 | -0.03% | 86.2만 |
|---|
| 2026.07.01 | ₩50,247 | ₩50,714 | ₩50,100 | ₩50,487 | +0.48% | 54.3만 |
|---|
| 2026.06.30 | ₩50,019 | ₩50,634 | ₩50,006 | ₩50,233 | +0.43% | 59만 |
|---|
| 2026.06.29 | ₩50,367 | ₩50,768 | ₩49,786 | ₩49,886 | -0.95% | 59.9만 |
|---|
| 2026.06.26 | ₩50,487 | ₩50,681 | ₩50,166 | ₩50,327 | -0.32% | 106.5만 |
|---|
| 2026.06.25 | ₩49,766 | ₩50,768 | ₩49,766 | ₩50,607 | +1.69% | 56.1만 |
|---|
| 2026.06.24 | ₩50,126 | ₩50,420 | ₩49,552 | ₩49,806 | -0.64% | 68.5만 |
|---|
| 2026.06.23 | ₩49,632 | ₩50,781 | ₩49,392 | ₩50,768 | +2.29% | 75.1만 |
|---|
| 2026.06.22 | ₩49,592 | ₩50,033 | ₩49,398 | ₩49,712 | +0.24% | 87.9만 |
|---|
| 2026.06.18 | ₩48,764 | ₩49,706 | ₩47,909 | ₩49,151 | +0.79% | 458.1만 |
|---|
| 2026.06.17 | ₩49,619 | ₩49,645 | ₩48,777 | ₩49,058 | -1.13% | 125.9만 |
|---|
| 2026.06.16 | ₩49,645 | ₩49,953 | ₩49,311 | ₩49,659 | +0.03% | 126.8만 |
|---|
| 2026.06.15 | ₩50,594 | ₩50,594 | ₩49,939 | ₩50,046 | -1.08% | 127.9만 |
|---|
| 2026.06.12 | ₩50,901 | ₩51,830 | ₩50,768 | ₩51,422 | +1.02% | 130.3만 |
|---|
| 2026.06.11 | ₩52,050 | ₩52,210 | ₩51,436 | ₩51,609 | -0.85% | 105.3만 |
|---|
| 2026.06.10 | ₩51,182 | ₩52,531 | ₩51,182 | ₩51,810 | +1.23% | 74.4만 |
|---|
| 2026.06.09 | ₩51,756 | ₩51,963 | ₩51,128 | ₩51,542 | -0.41% | 102.3만 |
|---|
| 2026.06.08 | ₩52,010 | ₩52,451 | ₩51,569 | ₩52,023 | +0.03% | 80.2만 |
|---|
| 2026.06.05 | ₩51,983 | ₩52,231 | ₩51,609 | ₩51,863 | -0.23% | 58.7만 |
|---|
| 2026.06.04 | ₩51,449 | ₩52,224 | ₩51,275 | ₩52,064 | +1.19% | 159.7만 |
|---|
| 2026.06.03 | ₩51,208 | ₩52,077 | ₩51,062 | ₩51,396 | +0.37% | 177.9만 |
|---|
| 2026.06.02 | ₩50,567 | ₩51,756 | ₩50,567 | ₩51,021 | +0.90% | 170.7만 |
|---|
| 2026.06.01 | ₩50,487 | ₩51,315 | ₩50,313 | ₩50,661 | +0.34% | 82.9만 |
|---|
| 2026.05.29 | ₩51,168 | ₩51,168 | ₩49,993 | ₩50,100 | -2.09% | 142.2만 |
|---|
| 2026.05.28 | ₩51,556 | ₩51,903 | ₩50,981 | ₩51,222 | -0.65% | 232.9만 |
|---|
| 2026.05.27 | ₩52,197 | ₩52,438 | ₩51,222 | ₩51,262 | -1.79% | 247.4만 |
|---|
| 2026.05.26 | ₩53,827 | ₩54,081 | ₩52,631 | ₩52,852 | -1.81% | 217.6만 |
|---|
| 2026.05.22 | ₩52,999 | ₩54,508 | ₩52,972 | ₩54,348 | +2.55% | 200.1만 |
|---|
| 2026.05.21 | ₩53,880 | ₩53,934 | ₩52,838 | ₩53,159 | -1.34% | 207.4만 |
|---|
| 2026.05.20 | ₩54,321 | ₩54,896 | ₩53,440 | ₩53,506 | -1.50% | 256.6만 |
|---|
| 2026.05.19 | ₩54,482 | ₩54,508 | ₩53,787 | ₩54,415 | -0.12% | 242.2만 |
|---|
| 2026.05.18 | ₩53,440 | ₩54,321 | ₩52,972 | ₩54,241 | +1.50% | 222.6만 |
|---|
| 2026.05.15 | ₩52,705 | ₩53,453 | ₩52,217 | ₩53,306 | +1.14% | 338.7만 |
|---|
| 2026.05.14 | ₩51,957 | ₩52,471 | ₩51,810 | ₩52,411 | +0.87% | 120.5만 |
|---|
| 2026.05.13 | ₩52,050 | ₩52,451 | ₩51,429 | ₩51,863 | -0.36% | 215만 |
|---|
| 2026.05.12 | ₩52,531 | ₩52,531 | ₩51,663 | ₩52,130 | -0.76% | 238.5만 |
|---|
| 2026.05.11 | ₩51,128 | ₩52,558 | ₩50,995 | ₩52,357 | +2.40% | 261.5만 |
|---|
| 2026.05.08 | ₩51,556 | ₩51,890 | ₩50,701 | ₩50,995 | -1.09% | 234.2만 |
|---|
| 2026.05.07 | ₩49,445 | ₩51,583 | ₩49,058 | ₩51,583 | +4.32% | 391.6만 |
|---|
| 2026.05.06 | ₩51,489 | ₩52,010 | ₩50,527 | ₩51,062 | -0.83% | 467.1만 |
|---|
| 2026.05.05 | ₩52,798 | ₩52,812 | ₩51,208 | ₩52,344 | -0.86% | 479만 |
|---|
| 2026.05.04 | ₩51,930 | ₩53,346 | ₩51,275 | ₩52,798 | +1.67% | 647만 |
|---|
| 2026.05.01 | ₩52,037 | ₩52,081 | ₩50,861 | ₩50,928 | -2.13% | 200.5만 |
|---|
| 2026.04.30 | ₩51,142 | ₩52,357 | ₩50,901 | ₩52,237 | +2.14% | 234.1만 |
|---|
| 2026.04.29 | ₩50,754 | ₩51,422 | ₩50,754 | ₩51,195 | +0.87% | 134.7만 |
|---|
| 2026.04.28 | ₩50,460 | ₩50,594 | ₩49,852 | ₩50,514 | +0.11% | 436.6만 |
|---|
| 2026.04.27 | ₩50,033 | ₩50,500 | ₩49,358 | ₩49,458 | -1.15% | 187.4만 |
|---|
| 2026.04.24 | ₩50,460 | ₩50,647 | ₩49,318 | ₩49,886 | -1.14% | 197.1만 |
|---|
| 2026.04.23 | ₩50,581 | ₩50,968 | ₩50,327 | ₩50,581 | 0.00% | 231.1만 |
|---|
| 2026.04.22 | ₩50,140 | ₩50,647 | ₩49,953 | ₩50,300 | +0.32% | 109.1만 |
|---|
| 2026.04.21 | ₩49,485 | ₩49,939 | ₩48,764 | ₩49,779 | +0.59% | 320.1만 |
|---|
| 2026.04.20 | ₩49,926 | ₩50,394 | ₩49,151 | ₩49,365 | -1.12% | 229.6만 |
|---|
| 2026.04.17 | ₩50,086 | ₩50,607 | ₩49,351 | ₩50,594 | +1.01% | 226.9만 |
|---|
| 2026.04.16 | ₩49,819 | ₩50,741 | ₩49,819 | ₩50,474 | +1.31% | 345.4만 |
|---|
| 2026.04.15 | ₩50,086 | ₩50,273 | ₩49,458 | ₩49,766 | -0.64% | 248.9만 |
|---|
| 2026.04.14 | ₩51,021 | ₩51,035 | ₩49,472 | ₩50,166 | -1.68% | 221.8만 |
|---|
| 2026.04.13 | ₩53,039 | ₩53,116 | ₩50,888 | ₩51,182 | -3.50% | 145.8만 |
|---|
| 2026.04.10 | ₩52,598 | ₩53,005 | ₩52,518 | ₩52,865 | +0.51% | 92.3만 |
|---|
| 2026.04.09 | ₩52,785 | ₩53,974 | ₩52,404 | ₩52,531 | -0.48% | 148.9만 |
|---|
| 2026.04.08 | ₩51,329 | ₩52,945 | ₩50,360 | ₩52,878 | +3.02% | 212.6만 |
|---|
| 2026.04.07 | ₩52,023 | ₩52,812 | ₩52,023 | ₩52,571 | +1.05% | 140.5만 |
|---|
| 2026.04.06 | ₩51,636 | ₩52,043 | ₩51,389 | ₩51,983 | +0.67% | 178.8만 |
|---|
| 2026.04.02 | ₩51,943 | ₩52,130 | ₩51,329 | ₩51,850 | -0.18% | 90.2만 |
|---|
| 2026.04.01 | ₩51,502 | ₩51,689 | ₩49,701 | ₩50,928 | -1.12% | 163만 |
|---|
| 2026.03.31 | ₩52,932 | ₩52,959 | ₩51,409 | ₩51,930 | -1.89% | 167.5만 |
|---|
| 2026.03.30 | ₩53,520 | ₩53,740 | ₩52,732 | ₩52,772 | -1.40% | 112.4만 |
|---|
| 2026.03.27 | ₩53,600 | ₩53,760 | ₩52,979 | ₩53,159 | -0.82% | 111.1만 |
|---|
| 2026.03.26 | ₩53,146 | ₩53,827 | ₩52,905 | ₩53,493 | +0.65% | 128.7만 |
|---|
| 2026.03.25 | ₩53,600 | ₩53,707 | ₩52,852 | ₩53,106 | -0.92% | 88.5만 |
|---|
| 2026.03.24 | ₩53,640 | ₩54,495 | ₩53,587 | ₩53,653 | +0.02% | 82.6만 |
|---|
| 2026.03.23 | ₩52,291 | ₩53,827 | ₩52,157 | ₩53,587 | +2.48% | 124.5만 |
|---|
| 2026.03.20 | ₩53,159 | ₩53,921 | ₩52,838 | ₩52,892 | -0.50% | 138.3만 |
|---|
| 2026.03.19 | ₩53,025 | ₩53,961 | ₩52,919 | ₩53,012 | -0.03% | 175.3만 |
|---|
| 2026.03.18 | ₩53,066 | ₩53,206 | ₩52,371 | ₩52,718 | -0.65% | 151.7만 |
|---|
| 2026.03.17 | ₩52,812 | ₩53,693 | ₩52,732 | ₩52,932 | +0.23% | 153.8만 |
|---|
| 2026.03.16 | ₩52,331 | ₩52,818 | ₩51,756 | ₩52,558 | +0.43% | 171.3만 |
|---|
| 2026.03.13 | ₩52,104 | ₩52,732 | ₩51,903 | ₩52,090 | -0.03% | 148.4만 |
|---|
| 2026.03.12 | ₩52,638 | ₩52,949 | ₩51,997 | ₩51,997 | -1.22% | 123.9만 |
|---|
| 2026.03.11 | ₩51,810 | ₩52,585 | ₩51,770 | ₩52,571 | +1.47% | 103.5만 |
|---|
| 2026.03.10 | ₩51,689 | ₩52,324 | ₩51,369 | ₩51,890 | +0.39% | 133.6만 |
|---|
| 2026.03.09 | ₩52,838 | ₩52,838 | ₩51,810 | ₩51,997 | -1.59% | 117.6만 |
|---|
| 2026.03.06 | ₩52,117 | ₩52,531 | ₩51,516 | ₩52,451 | +0.64% | 200.6만 |
|---|
| 2026.03.05 | ₩52,277 | ₩52,999 | ₩51,593 | ₩51,930 | -0.66% | 133.6만 |
|---|
| 2026.03.04 | ₩52,424 | ₩52,907 | ₩51,850 | ₩52,224 | -0.38% | 151.8만 |
|---|
| 2026.03.03 | ₩53,186 | ₩53,306 | ₩51,930 | ₩52,732 | -0.85% | 148.3만 |
|---|
| 2026.03.02 | ₩52,464 | ₩53,146 | ₩51,649 | ₩52,758 | +0.56% | 163.3만 |
|---|
| 2026.02.27 | ₩51,890 | ₩52,037 | ₩51,235 | ₩51,676 | -0.41% | 226.6만 |
|---|
| 2026.02.26 | ₩50,541 | ₩51,703 | ₩50,273 | ₩51,583 | +2.06% | 190.8만 |
|---|
| 2026.02.25 | ₩50,955 | ₩50,995 | ₩49,886 | ₩50,995 | +0.08% | 94만 |
|---|
| 2026.02.24 | ₩50,728 | ₩51,015 | ₩50,166 | ₩50,861 | +0.26% | 121.2만 |
|---|
| 2026.02.23 | ₩50,714 | ₩51,128 | ₩50,140 | ₩50,741 | +0.05% | 136.2만 |
|---|
| 2026.02.20 | ₩50,100 | ₩50,687 | ₩49,792 | ₩50,621 | +1.04% | 140.9만 |
|---|
| 2026.02.19 | ₩50,193 | ₩50,781 | ₩49,739 | ₩50,126 | -0.13% | 120만 |
|---|
| 2026.02.18 | ₩49,592 | ₩50,045 | ₩49,365 | ₩49,926 | +0.67% | 118.8만 |
|---|
| 2026.02.17 | ₩49,151 | ₩49,335 | ₩48,537 | ₩49,138 | -0.03% | 137.9만 |
|---|
| 2026.02.13 | ₩47,882 | ₩49,298 | ₩47,762 | ₩49,004 | +2.34% | 97.8만 |
|---|
| 2026.02.12 | ₩48,349 | ₩48,964 | ₩47,735 | ₩47,909 | -0.91% | 121.2만 |
|---|
| 2026.02.11 | ₩48,964 | ₩49,525 | ₩48,376 | ₩48,630 | -0.68% | 119.9만 |
|---|
| 2026.02.10 | ₩48,510 | ₩48,897 | ₩48,149 | ₩48,670 | +0.33% | 127만 |
|---|
| 2026.02.09 | ₩47,681 | ₩48,483 | ₩47,588 | ₩48,390 | +1.49% | 138.1만 |
|---|
| 2026.02.06 | ₩46,760 | ₩47,748 | ₩46,533 | ₩47,735 | +2.09% | 138.5만 |
|---|
| 2026.02.05 | ₩46,760 | ₩46,760 | ₩46,011 | ₩46,653 | -0.23% | 195.9만 |
|---|
| 2026.02.04 | ₩47,227 | ₩48,256 | ₩47,027 | ₩48,189 | +2.04% | 195.4만 |
|---|
| 2026.02.03 | ₩46,746 | ₩47,174 | ₩46,305 | ₩46,973 | +0.49% | 246만 |
|---|
| 2026.02.02 | ₩46,760 | ₩47,441 | ₩46,158 | ₩46,720 | -0.09% | 256만 |
|---|
| 2026.01.30 | ₩48,096 | ₩48,283 | ₩46,466 | ₩47,388 | -1.47% | 229.7만 |
|---|
| 2026.01.29 | ₩48,750 | ₩48,897 | ₩47,975 | ₩48,149 | -1.23% | 170.6만 |
|---|
| 2026.01.28 | ₩47,775 | ₩48,456 | ₩47,628 | ₩48,082 | +0.64% | 238만 |
|---|
| 2026.01.27 | ₩46,893 | ₩47,708 | ₩46,840 | ₩47,588 | +1.48% | 157.8만 |
|---|
| 2026.01.26 | ₩47,748 | ₩47,759 | ₩46,786 | ₩46,933 | -1.71% | 122.7만 |
|---|
| 2026.01.23 | ₩47,094 | ₩47,521 | ₩46,920 | ₩47,147 | +0.11% | 177.2만 |
|---|
| 2026.01.22 | ₩46,105 | ₩46,813 | ₩45,838 | ₩46,546 | +0.96% | 134.6만 |
|---|
| 2026.01.21 | ₩46,853 | ₩47,214 | ₩45,851 | ₩46,038 | -1.74% | 182.9만 |
|---|
| 2026.01.20 | ₩46,820 | ₩47,321 | ₩46,332 | ₩46,386 | -0.93% | 112.6만 |
|---|
| 2026.01.16 | ₩46,613 | ₩47,160 | ₩46,599 | ₩46,720 | +0.23% | 114.5만 |
|---|
| 2026.01.15 | ₩46,426 | ₩46,746 | ₩46,158 | ₩46,613 | +0.40% | 119.8만 |
|---|
| 2026.01.14 | ₩46,479 | ₩47,201 | ₩46,426 | ₩46,666 | +0.40% | 107.1만 |
|---|
| 2026.01.13 | ₩45,731 | ₩46,559 | ₩45,651 | ₩46,399 | +1.46% | 121.9만 |
|---|
| 2026.01.12 | ₩45,343 | ₩45,771 | ₩45,303 | ₩45,531 | +0.41% | 101.1만 |
|---|
| 2026.01.09 | ₩45,116 | ₩45,624 | ₩45,116 | ₩45,370 | +0.56% | 141.8만 |
|---|
| 2026.01.08 | ₩44,515 | ₩45,143 | ₩44,408 | ₩44,876 | +0.81% | 201.5만 |
|---|
| 2026.01.07 | ₩44,422 | ₩45,003 | ₩44,315 | ₩44,395 | -0.06% | 122만 |
|---|
| 2026.01.06 | ₩45,477 | ₩45,531 | ₩44,558 | ₩44,582 | -1.97% | 147.2만 |
|---|
| 2026.01.05 | ₩46,319 | ₩46,332 | ₩44,923 | ₩45,317 | -2.16% | 262.9만 |
|---|
| 2026.01.02 | ₩46,199 | ₩46,519 | ₩45,571 | ₩46,292 | +0.20% | 88.1만 |
|---|
| 2025.12.31 | ₩45,985 | ₩46,232 | ₩45,731 | ₩46,092 | +0.23% | 118.4만 |
|---|
| 2025.12.30 | ₩45,891 | ₩46,152 | ₩45,771 | ₩46,052 | +0.35% | 68.3만 |
|---|
| 2025.12.29 | ₩46,052 | ₩46,263 | ₩45,698 | ₩45,784 | -0.58% | 110.3만 |
|---|
| 2025.12.26 | ₩46,092 | ₩46,138 | ₩45,691 | ₩45,945 | -0.32% | 60.1만 |
|---|
| 2025.12.24 | ₩45,905 | ₩46,199 | ₩45,878 | ₩46,065 | +0.35% | 35만 |
|---|
| 2025.12.23 | ₩45,677 | ₩45,905 | ₩45,437 | ₩45,905 | +0.50% | 84.3만 |
|---|
| 2025.12.22 | ₩45,357 | ₩45,597 | ₩45,063 | ₩45,531 | +0.38% | 86.1만 |
|---|
| 2025.12.19 | ₩45,237 | ₩45,531 | ₩45,063 | ₩45,237 | 0.00% | 241만 |
|---|
| 2025.12.18 | ₩46,199 | ₩46,279 | ₩45,317 | ₩45,317 | -1.91% | 160.2만 |
|---|
| 2025.12.17 | ₩45,624 | ₩46,078 | ₩45,544 | ₩45,931 | +0.67% | 112.9만 |
|---|
| 2025.12.16 | ₩46,078 | ₩46,359 | ₩45,417 | ₩45,544 | -1.16% | 113.8만 |
|---|
| 2025.12.15 | ₩46,599 | ₩46,599 | ₩45,945 | ₩46,359 | -0.52% | 110.4만 |
|---|
| 2025.12.12 | ₩46,145 | ₩47,027 | ₩46,145 | ₩46,533 | +0.84% | 156.3만 |
|---|
| 2025.12.11 | ₩45,998 | ₩46,359 | ₩45,811 | ₩46,025 | +0.06% | 164.2만 |
|---|
| 2025.12.10 | ₩46,492 | ₩46,492 | ₩45,724 | ₩46,052 | -0.95% | 118.6만 |
|---|
| 2025.12.09 | ₩45,918 | ₩47,013 | ₩45,664 | ₩46,386 | +1.02% | 171.5만 |
|---|
| 2025.12.08 | ₩45,597 | ₩46,169 | ₩45,290 | ₩45,798 | +0.44% | 199.5만 |
|---|
| 2025.12.05 | ₩45,758 | ₩46,158 | ₩45,597 | ₩45,718 | -0.09% | 80.6만 |
|---|
| 2025.12.04 | ₩45,504 | ₩45,985 | ₩45,504 | ₩45,651 | +0.32% | 82.7만 |
|---|
| 2025.12.03 | ₩44,488 | ₩45,711 | ₩44,488 | ₩45,624 | +2.55% | 101만 |
|---|
| 2025.12.02 | ₩44,996 | ₩44,996 | ₩44,328 | ₩44,342 | -1.45% | 120.7만 |
|---|
| 2025.12.01 | ₩44,836 | ₩45,317 | ₩44,836 | ₩44,943 | +0.24% | 116.1만 |
|---|
| 2025.11.28 | ₩44,328 | ₩45,250 | ₩44,328 | ₩44,996 | +1.51% | 103만 |
|---|
| 2025.11.26 | ₩43,807 | ₩44,509 | ₩43,754 | ₩44,261 | +1.04% | 241.2만 |
|---|
| 2025.11.25 | ₩42,525 | ₩43,760 | ₩42,471 | ₩43,700 | +2.76% | 270.3만 |
|---|
| 2025.11.24 | ₩43,553 | ₩43,567 | ₩42,410 | ₩42,899 | -1.50% | 242.9만 |
|---|
| 2025.11.21 | ₩43,593 | ₩43,894 | ₩43,066 | ₩43,740 | +0.34% | 144.4만 |
|---|
| 2025.11.20 | ₩42,979 | ₩43,700 | ₩42,785 | ₩43,553 | +1.34% | 316.7만 |
|---|
| 2025.11.19 | ₩42,952 | ₩43,259 | ₩42,498 | ₩42,805 | -0.34% | 164.3만 |
|---|
| 2025.11.18 | ₩43,420 | ₩43,747 | ₩43,179 | ₩43,219 | -0.46% | 200.5만 |
|---|
| 2025.11.17 | ₩44,582 | ₩45,036 | ₩43,433 | ₩43,513 | -2.40% | 152.2만 |
|---|
| 2025.11.14 | ₩44,395 | ₩44,816 | ₩44,044 | ₩44,542 | +0.33% | 150.3만 |
|---|
| 2025.11.13 | ₩44,408 | ₩44,756 | ₩43,780 | ₩44,235 | -0.39% | 223.5만 |
|---|
| 2025.11.12 | ₩45,090 | ₩45,116 | ₩44,154 | ₩44,488 | -1.33% | 196.5만 |
|---|
| 2025.11.11 | ₩45,076 | ₩45,724 | ₩44,889 | ₩45,290 | +0.47% | 124.5만 |
|---|
| 2025.11.10 | ₩45,437 | ₩45,718 | ₩44,595 | ₩44,903 | -1.18% | 252.9만 |
|---|
| 2025.11.07 | ₩44,622 | ₩45,531 | ₩44,315 | ₩45,303 | +1.53% | 174만 |
|---|
| 2025.11.06 | ₩44,208 | ₩44,836 | ₩44,101 | ₩44,756 | +1.24% | 190.5만 |
|---|
| 2025.11.05 | ₩45,424 | ₩45,858 | ₩44,956 | ₩45,170 | -0.56% | 204.6만 |
|---|
| 2025.11.04 | ₩45,424 | ₩45,971 | ₩45,103 | ₩45,303 | -0.26% | 181.6만 |
|---|
| 2025.11.03 | ₩45,317 | ₩47,294 | ₩45,197 | ₩46,052 | +1.62% | 232.8만 |
|---|
| 2025.10.31 | ₩45,784 | ₩46,212 | ₩45,357 | ₩45,357 | -0.93% | 163.6만 |
|---|
| 2025.10.30 | ₩45,090 | ₩45,704 | ₩44,822 | ₩45,611 | +1.16% | 167.2만 |
|---|
| 2025.10.29 | ₩45,504 | ₩45,557 | ₩44,756 | ₩45,090 | -0.91% | 175만 |
|---|
| 2025.10.28 | ₩45,277 | ₩45,744 | ₩45,090 | ₩45,223 | -0.12% | 229.6만 |
|---|
| 2025.10.27 | ₩45,437 | ₩45,597 | ₩44,676 | ₩45,050 | -0.85% | 154.7만 |
|---|
| 2025.10.24 | ₩45,250 | ₩45,397 | ₩44,996 | ₩45,197 | -0.12% | 95.3만 |
|---|
| 2025.10.23 | ₩45,424 | ₩45,571 | ₩44,716 | ₩45,076 | -0.76% | 142.9만 |
|---|
| 2025.10.22 | ₩44,502 | ₩45,177 | ₩44,181 | ₩44,996 | +1.11% | 189.3만 |
|---|
| 2025.10.21 | ₩44,221 | ₩44,475 | ₩43,887 | ₩44,422 | +0.45% | 101.6만 |
|---|
| 2025.10.20 | ₩44,168 | ₩44,569 | ₩43,887 | ₩44,221 | +0.12% | 86.4만 |
|---|
| 2025.10.17 | ₩43,433 | ₩44,154 | ₩43,353 | ₩43,660 | +0.52% | 90.8만 |
|---|
| 2025.10.16 | ₩43,981 | ₩44,529 | ₩43,553 | ₩43,780 | -0.46% | 224.9만 |
|---|
| 2025.10.15 | ₩43,152 | ₩43,901 | ₩43,152 | ₩43,754 | +1.39% | 140.2만 |
|---|
| 2025.10.14 | ₩42,458 | ₩43,012 | ₩42,257 | ₩42,965 | +1.20% | 111.4만 |
|---|
| 2025.10.13 | ₩42,738 | ₩43,393 | ₩42,277 | ₩43,152 | +0.97% | 156.1만 |
|---|
| 2025.10.10 | ₩43,553 | ₩43,724 | ₩42,378 | ₩42,404 | -2.64% | 134.8만 |
|---|