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 | ₩45,613 | ₩45,760 | ₩42,981 | ₩43,101 | -5.51% | 370.7만 |
| 2026.10.08 | ₩44,557 | ₩45,840 | ₩44,464 | ₩45,426 | +1.95% | 528.7만 |
| 2026.10.07 | ₩48,165 | ₩48,165 | ₩42,740 | ₩44,130 | -8.38% | 1190.4만 |
| 2026.10.06 | ₩51,224 | ₩51,906 | ₩50,837 | ₩51,692 | +0.91% | 93.7만 |
| 2026.10.05 | ₩50,436 | ₩51,572 | ₩50,423 | ₩51,318 | +1.75% | 98.5만 |
| 2026.10.02 | ₩50,075 | ₩50,890 | ₩49,688 | ₩50,436 | +0.72% | 124.4만 |
| 2026.10.01 | ₩49,701 | ₩50,877 | ₩49,380 | ₩50,837 | +2.28% | 127.6만 |
| 2026.09.30 | ₩50,650 | ₩50,997 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,928 |
| -1.42% |
| 142.9만 |
| 2026.09.29 | ₩51,010 | ₩51,344 | ₩50,169 | ₩50,276 | -1.44% | 185.5만 |
|---|
| 2026.09.28 | ₩51,411 | ₩51,612 | ₩50,815 | ₩51,411 | 0.00% | 186.2만 |
|---|
| 2026.09.25 | ₩51,104 | ₩51,280 | ₩50,610 | ₩51,104 | 0.00% | 152.1만 |
|---|
| 2026.09.24 | ₩52,266 | ₩52,266 | ₩51,197 | ₩51,398 | -1.66% | 183.6만 |
|---|
| 2026.09.23 | ₩52,280 | ₩53,028 | ₩51,785 | ₩51,812 | -0.89% | 158.4만 |
|---|
| 2026.09.22 | ₩52,533 | ₩53,389 | ₩52,053 | ₩52,333 | -0.38% | 173.7만 |
|---|
| 2026.09.21 | ₩53,469 | ₩53,549 | ₩52,787 | ₩52,881 | -1.10% | 99.3만 |
|---|
| 2026.09.18 | ₩53,108 | ₩54,217 | ₩53,101 | ₩53,656 | +1.03% | 146만 |
|---|
| 2026.09.17 | ₩52,774 | ₩53,916 | ₩52,774 | ₩53,562 | +1.49% | 131.2만 |
|---|
| 2026.09.16 | ₩53,121 | ₩53,536 | ₩52,507 | ₩52,881 | -0.45% | 152.8만 |
|---|
| 2026.09.15 | ₩53,322 | ₩53,629 | ₩52,894 | ₩53,242 | -0.15% | 103.4만 |
|---|
| 2026.09.14 | ₩53,843 | ₩54,030 | ₩53,135 | ₩53,295 | -1.02% | 96만 |
|---|
| 2026.09.11 | ₩53,616 | ₩53,856 | ₩52,827 | ₩53,402 | -0.40% | 107.7만 |
|---|
| 2026.09.10 | ₩54,698 | ₩54,981 | ₩53,576 | ₩53,709 | -1.81% | 104.8만 |
|---|
| 2026.09.09 | ₩55,005 | ₩55,166 | ₩53,549 | ₩54,204 | -1.46% | 68.7만 |
|---|
| 2026.09.08 | ₩54,110 | ₩55,206 | ₩53,776 | ₩54,738 | +1.16% | 121.7만 |
|---|
| 2026.09.04 | ₩53,175 | ₩53,502 | ₩52,587 | ₩53,322 | +0.28% | 140.7만 |
|---|
| 2026.09.03 | ₩53,602 | ₩53,963 | ₩53,202 | ₩53,242 | -0.67% | 175만 |
|---|
| 2026.09.02 | ₩53,669 | ₩54,150 | ₩53,322 | ₩53,482 | -0.35% | 223.3만 |
|---|
| 2026.09.01 | ₩54,444 | ₩54,444 | ₩53,175 | ₩53,749 | -1.28% | 132만 |
|---|
| 2026.08.31 | ₩53,442 | ₩53,803 | ₩53,135 | ₩53,723 | +0.52% | 186.5만 |
|---|
| 2026.08.28 | ₩53,469 | ₩53,709 | ₩52,787 | ₩52,854 | -1.15% | 84.2만 |
|---|
| 2026.08.27 | ₩53,442 | ₩53,576 | ₩52,680 | ₩53,215 | -0.42% | 88.6만 |
|---|
| 2026.08.26 | ₩52,159 | ₩53,616 | ₩52,159 | ₩53,549 | +2.66% | 186.3만 |
|---|
| 2026.08.25 | ₩51,865 | ₩52,667 | ₩51,745 | ₩52,213 | +0.67% | 227.8만 |
|---|
| 2026.08.24 | ₩52,106 | ₩52,306 | ₩51,638 | ₩52,133 | +0.05% | 104.5만 |
|---|
| 2026.08.21 | ₩52,547 | ₩52,747 | ₩51,531 | ₩52,293 | -0.48% | 137.3만 |
|---|
| 2026.08.20 | ₩53,482 | ₩53,589 | ₩52,240 | ₩52,240 | -2.32% | 108.2만 |
|---|
| 2026.08.19 | ₩53,976 | ₩53,976 | ₩52,934 | ₩53,108 | -1.61% | 130.4만 |
|---|
| 2026.08.18 | ₩53,616 | ₩53,990 | ₩53,228 | ₩53,536 | -0.15% | 146.1만 |
|---|
| 2026.08.17 | ₩54,444 | ₩54,444 | ₩52,387 | ₩52,988 | -2.67% | 132.3만 |
|---|
| 2026.08.14 | ₩53,148 | ₩54,217 | ₩53,129 | ₩54,150 | +1.89% | 125.9만 |
|---|
| 2026.08.13 | ₩53,442 | ₩53,902 | ₩53,108 | ₩53,148 | -0.55% | 78만 |
|---|
| 2026.08.12 | ₩54,244 | ₩54,551 | ₩53,529 | ₩53,549 | -1.28% | 81.6만 |
|---|
| 2026.08.11 | ₩54,324 | ₩54,745 | ₩54,097 | ₩54,163 | -0.30% | 89.5만 |
|---|
| 2026.08.10 | ₩53,469 | ₩54,477 | ₩53,442 | ₩54,270 | +1.50% | 146.4만 |
|---|
| 2026.08.07 | ₩53,028 | ₩53,870 | ₩52,787 | ₩53,175 | +0.28% | 140.1만 |
|---|
| 2026.08.06 | ₩53,308 | ₩53,870 | ₩52,881 | ₩53,362 | +0.10% | 188.3만 |
|---|
| 2026.08.05 | ₩54,110 | ₩54,110 | ₩53,268 | ₩53,602 | -0.94% | 153만 |
|---|
| 2026.08.04 | ₩54,324 | ₩54,364 | ₩53,228 | ₩53,816 | -0.93% | 123.9만 |
|---|
| 2026.08.03 | ₩53,455 | ₩55,366 | ₩53,455 | ₩54,471 | +1.90% | 178.4만 |
|---|
| 2026.07.31 | ₩53,776 | ₩54,725 | ₩53,556 | ₩54,551 | +1.44% | 159만 |
|---|
| 2026.07.30 | ₩53,723 | ₩53,950 | ₩53,128 | ₩53,803 | +0.15% | 69.6만 |
|---|
| 2026.07.29 | ₩54,043 | ₩54,644 | ₩53,776 | ₩54,043 | 0.00% | 99.7만 |
|---|
| 2026.07.28 | ₩53,709 | ₩54,184 | ₩53,242 | ₩53,415 | -0.55% | 115.7만 |
|---|
| 2026.07.27 | ₩53,455 | ₩53,916 | ₩53,001 | ₩53,188 | -0.50% | 82.8만 |
|---|
| 2026.07.24 | ₩54,310 | ₩55,166 | ₩54,270 | ₩54,297 | -0.02% | 48.9만 |
|---|
| 2026.07.23 | ₩55,112 | ₩55,112 | ₩53,956 | ₩54,083 | -1.87% | 74.5만 |
|---|
| 2026.07.22 | ₩53,923 | ₩54,511 | ₩53,709 | ₩54,471 | +1.02% | 91.8만 |
|---|
| 2026.07.21 | ₩53,990 | ₩53,990 | ₩52,974 | ₩53,402 | -1.09% | 77.4만 |
|---|
| 2026.07.20 | ₩54,030 | ₩54,591 | ₩53,642 | ₩53,709 | -0.59% | 70.2만 |
|---|
| 2026.07.17 | ₩54,204 | ₩54,284 | ₩53,536 | ₩53,896 | -0.57% | 93.4만 |
|---|
| 2026.07.16 | ₩52,680 | ₩53,904 | ₩52,680 | ₩53,576 | +1.70% | 98만 |
|---|
| 2026.07.15 | ₩53,442 | ₩53,656 | ₩52,346 | ₩52,493 | -1.77% | 71.3만 |
|---|
| 2026.07.14 | ₩52,627 | ₩53,242 | ₩52,326 | ₩53,242 | +1.17% | 92.1만 |
|---|
| 2026.07.13 | ₩52,320 | ₩52,721 | ₩52,073 | ₩52,387 | +0.13% | 73.5만 |
|---|
| 2026.07.10 | ₩51,812 | ₩51,946 | ₩51,184 | ₩51,612 | -0.39% | 68.2만 |
|---|
| 2026.07.09 | ₩52,079 | ₩52,273 | ₩51,732 | ₩51,812 | -0.51% | 106.5만 |
|---|
| 2026.07.08 | ₩52,574 | ₩52,694 | ₩51,919 | ₩52,093 | -0.91% | 67.8만 |
|---|
| 2026.07.07 | ₩51,197 | ₩52,614 | ₩51,197 | ₩52,306 | +2.17% | 63.6만 |
|---|
| 2026.07.06 | ₩50,997 | ₩51,545 | ₩50,757 | ₩51,010 | +0.03% | 57.5만 |
|---|
| 2026.07.02 | ₩50,997 | ₩51,157 | ₩50,583 | ₩50,984 | -0.03% | 86.2만 |
|---|
| 2026.07.01 | ₩50,249 | ₩50,716 | ₩50,102 | ₩50,489 | +0.48% | 54.3만 |
|---|
| 2026.06.30 | ₩50,022 | ₩50,636 | ₩50,008 | ₩50,235 | +0.43% | 59만 |
|---|
| 2026.06.29 | ₩50,369 | ₩50,770 | ₩49,788 | ₩49,888 | -0.95% | 59.9만 |
|---|
| 2026.06.26 | ₩50,489 | ₩50,683 | ₩50,169 | ₩50,329 | -0.32% | 106.5만 |
|---|
| 2026.06.25 | ₩49,768 | ₩50,770 | ₩49,768 | ₩50,610 | +1.69% | 56.1만 |
|---|
| 2026.06.24 | ₩50,129 | ₩50,423 | ₩49,554 | ₩49,808 | -0.64% | 68.5만 |
|---|
| 2026.06.23 | ₩49,634 | ₩50,783 | ₩49,394 | ₩50,770 | +2.29% | 75.1만 |
|---|
| 2026.06.22 | ₩49,594 | ₩50,035 | ₩49,400 | ₩49,714 | +0.24% | 87.9만 |
|---|
| 2026.06.18 | ₩48,766 | ₩49,708 | ₩47,911 | ₩49,153 | +0.79% | 458.1만 |
|---|
| 2026.06.17 | ₩49,621 | ₩49,648 | ₩48,779 | ₩49,060 | -1.13% | 125.9만 |
|---|
| 2026.06.16 | ₩49,648 | ₩49,955 | ₩49,314 | ₩49,661 | +0.03% | 126.8만 |
|---|
| 2026.06.15 | ₩50,596 | ₩50,596 | ₩49,942 | ₩50,048 | -1.08% | 127.9만 |
|---|
| 2026.06.12 | ₩50,904 | ₩51,832 | ₩50,770 | ₩51,425 | +1.02% | 130.3만 |
|---|
| 2026.06.11 | ₩52,053 | ₩52,213 | ₩51,438 | ₩51,612 | -0.85% | 105.3만 |
|---|
| 2026.06.10 | ₩51,184 | ₩52,533 | ₩51,184 | ₩51,812 | +1.23% | 74.4만 |
|---|
| 2026.06.09 | ₩51,759 | ₩51,966 | ₩51,131 | ₩51,545 | -0.41% | 102.3만 |
|---|
| 2026.06.08 | ₩52,012 | ₩52,453 | ₩51,572 | ₩52,026 | +0.03% | 80.2만 |
|---|
| 2026.06.05 | ₩51,986 | ₩52,233 | ₩51,612 | ₩51,865 | -0.23% | 58.7만 |
|---|
| 2026.06.04 | ₩51,451 | ₩52,226 | ₩51,278 | ₩52,066 | +1.19% | 159.7만 |
|---|
| 2026.06.03 | ₩51,211 | ₩52,079 | ₩51,064 | ₩51,398 | +0.37% | 177.9만 |
|---|
| 2026.06.02 | ₩50,569 | ₩51,759 | ₩50,569 | ₩51,024 | +0.90% | 170.7만 |
|---|
| 2026.06.01 | ₩50,489 | ₩51,318 | ₩50,316 | ₩50,663 | +0.34% | 82.9만 |
|---|
| 2026.05.29 | ₩51,171 | ₩51,171 | ₩49,995 | ₩50,102 | -2.09% | 142.2만 |
|---|
| 2026.05.28 | ₩51,558 | ₩51,906 | ₩50,984 | ₩51,224 | -0.65% | 232.9만 |
|---|
| 2026.05.27 | ₩52,199 | ₩52,440 | ₩51,224 | ₩51,264 | -1.79% | 247.4만 |
|---|
| 2026.05.26 | ₩53,829 | ₩54,083 | ₩52,634 | ₩52,854 | -1.81% | 217.6만 |
|---|
| 2026.05.22 | ₩53,001 | ₩54,511 | ₩52,974 | ₩54,351 | +2.55% | 200.1만 |
|---|
| 2026.05.21 | ₩53,883 | ₩53,936 | ₩52,841 | ₩53,161 | -1.34% | 207.4만 |
|---|
| 2026.05.20 | ₩54,324 | ₩54,898 | ₩53,442 | ₩53,509 | -1.50% | 256.6만 |
|---|
| 2026.05.19 | ₩54,484 | ₩54,511 | ₩53,789 | ₩54,417 | -0.12% | 242.2만 |
|---|
| 2026.05.18 | ₩53,442 | ₩54,324 | ₩52,974 | ₩54,244 | +1.50% | 222.6만 |
|---|
| 2026.05.15 | ₩52,707 | ₩53,455 | ₩52,220 | ₩53,308 | +1.14% | 338.7만 |
|---|
| 2026.05.14 | ₩51,959 | ₩52,473 | ₩51,812 | ₩52,413 | +0.87% | 120.5만 |
|---|
| 2026.05.13 | ₩52,053 | ₩52,453 | ₩51,431 | ₩51,865 | -0.36% | 215만 |
|---|
| 2026.05.12 | ₩52,533 | ₩52,533 | ₩51,665 | ₩52,133 | -0.76% | 238.5만 |
|---|
| 2026.05.11 | ₩51,131 | ₩52,560 | ₩50,997 | ₩52,360 | +2.40% | 261.5만 |
|---|
| 2026.05.08 | ₩51,558 | ₩51,892 | ₩50,703 | ₩50,997 | -1.09% | 234.2만 |
|---|
| 2026.05.07 | ₩49,447 | ₩51,585 | ₩49,060 | ₩51,585 | +4.32% | 391.6만 |
|---|
| 2026.05.06 | ₩51,491 | ₩52,012 | ₩50,529 | ₩51,064 | -0.83% | 467.1만 |
|---|
| 2026.05.05 | ₩52,801 | ₩52,814 | ₩51,211 | ₩52,346 | -0.86% | 479만 |
|---|
| 2026.05.04 | ₩51,932 | ₩53,348 | ₩51,278 | ₩52,801 | +1.67% | 647만 |
|---|
| 2026.05.01 | ₩52,039 | ₩52,083 | ₩50,863 | ₩50,930 | -2.13% | 200.5만 |
|---|
| 2026.04.30 | ₩51,144 | ₩52,360 | ₩50,904 | ₩52,240 | +2.14% | 234.1만 |
|---|
| 2026.04.29 | ₩50,757 | ₩51,425 | ₩50,757 | ₩51,197 | +0.87% | 134.7만 |
|---|
| 2026.04.28 | ₩50,463 | ₩50,596 | ₩49,855 | ₩50,516 | +0.11% | 436.6만 |
|---|
| 2026.04.27 | ₩50,035 | ₩50,503 | ₩49,360 | ₩49,461 | -1.15% | 187.4만 |
|---|
| 2026.04.24 | ₩50,463 | ₩50,650 | ₩49,320 | ₩49,888 | -1.14% | 197.1만 |
|---|
| 2026.04.23 | ₩50,583 | ₩50,970 | ₩50,329 | ₩50,583 | 0.00% | 231.1만 |
|---|
| 2026.04.22 | ₩50,142 | ₩50,650 | ₩49,955 | ₩50,302 | +0.32% | 109.1만 |
|---|
| 2026.04.21 | ₩49,487 | ₩49,942 | ₩48,766 | ₩49,781 | +0.59% | 320.1만 |
|---|
| 2026.04.20 | ₩49,928 | ₩50,396 | ₩49,153 | ₩49,367 | -1.12% | 229.6만 |
|---|
| 2026.04.17 | ₩50,089 | ₩50,610 | ₩49,354 | ₩50,596 | +1.01% | 226.9만 |
|---|
| 2026.04.16 | ₩49,821 | ₩50,743 | ₩49,821 | ₩50,476 | +1.31% | 345.4만 |
|---|
| 2026.04.15 | ₩50,089 | ₩50,276 | ₩49,461 | ₩49,768 | -0.64% | 248.9만 |
|---|
| 2026.04.14 | ₩51,024 | ₩51,037 | ₩49,474 | ₩50,169 | -1.68% | 221.8만 |
|---|
| 2026.04.13 | ₩53,041 | ₩53,119 | ₩50,890 | ₩51,184 | -3.50% | 145.8만 |
|---|
| 2026.04.10 | ₩52,600 | ₩53,008 | ₩52,520 | ₩52,867 | +0.51% | 92.3만 |
|---|
| 2026.04.09 | ₩52,787 | ₩53,976 | ₩52,407 | ₩52,533 | -0.48% | 148.9만 |
|---|
| 2026.04.08 | ₩51,331 | ₩52,948 | ₩50,362 | ₩52,881 | +3.02% | 212.6만 |
|---|
| 2026.04.07 | ₩52,026 | ₩52,814 | ₩52,026 | ₩52,574 | +1.05% | 140.5만 |
|---|
| 2026.04.06 | ₩51,638 | ₩52,046 | ₩51,391 | ₩51,986 | +0.67% | 178.8만 |
|---|
| 2026.04.02 | ₩51,946 | ₩52,133 | ₩51,331 | ₩51,852 | -0.18% | 90.2만 |
|---|
| 2026.04.01 | ₩51,505 | ₩51,692 | ₩49,704 | ₩50,930 | -1.12% | 163만 |
|---|
| 2026.03.31 | ₩52,934 | ₩52,961 | ₩51,411 | ₩51,932 | -1.89% | 167.5만 |
|---|
| 2026.03.30 | ₩53,522 | ₩53,743 | ₩52,734 | ₩52,774 | -1.40% | 112.4만 |
|---|
| 2026.03.27 | ₩53,602 | ₩53,763 | ₩52,981 | ₩53,161 | -0.82% | 111.1만 |
|---|
| 2026.03.26 | ₩53,148 | ₩53,829 | ₩52,908 | ₩53,495 | +0.65% | 128.7만 |
|---|
| 2026.03.25 | ₩53,602 | ₩53,709 | ₩52,854 | ₩53,108 | -0.92% | 88.5만 |
|---|
| 2026.03.24 | ₩53,642 | ₩54,497 | ₩53,589 | ₩53,656 | +0.02% | 82.6만 |
|---|
| 2026.03.23 | ₩52,293 | ₩53,829 | ₩52,159 | ₩53,589 | +2.48% | 124.5만 |
|---|
| 2026.03.20 | ₩53,161 | ₩53,923 | ₩52,841 | ₩52,894 | -0.50% | 138.3만 |
|---|
| 2026.03.19 | ₩53,028 | ₩53,963 | ₩52,921 | ₩53,014 | -0.03% | 175.3만 |
|---|
| 2026.03.18 | ₩53,068 | ₩53,208 | ₩52,373 | ₩52,721 | -0.65% | 151.7만 |
|---|
| 2026.03.17 | ₩52,814 | ₩53,696 | ₩52,734 | ₩52,934 | +0.23% | 153.8만 |
|---|
| 2026.03.16 | ₩52,333 | ₩52,821 | ₩51,759 | ₩52,560 | +0.43% | 171.3만 |
|---|
| 2026.03.13 | ₩52,106 | ₩52,734 | ₩51,906 | ₩52,093 | -0.03% | 148.4만 |
|---|
| 2026.03.12 | ₩52,640 | ₩52,952 | ₩51,999 | ₩51,999 | -1.22% | 123.9만 |
|---|
| 2026.03.11 | ₩51,812 | ₩52,587 | ₩51,772 | ₩52,574 | +1.47% | 103.5만 |
|---|
| 2026.03.10 | ₩51,692 | ₩52,326 | ₩51,371 | ₩51,892 | +0.39% | 133.6만 |
|---|
| 2026.03.09 | ₩52,841 | ₩52,841 | ₩51,812 | ₩51,999 | -1.59% | 117.6만 |
|---|
| 2026.03.06 | ₩52,119 | ₩52,533 | ₩51,518 | ₩52,453 | +0.64% | 200.6만 |
|---|
| 2026.03.05 | ₩52,280 | ₩53,001 | ₩51,596 | ₩51,932 | -0.66% | 133.6만 |
|---|
| 2026.03.04 | ₩52,427 | ₩52,909 | ₩51,852 | ₩52,226 | -0.38% | 151.8만 |
|---|
| 2026.03.03 | ₩53,188 | ₩53,308 | ₩51,932 | ₩52,734 | -0.85% | 148.3만 |
|---|
| 2026.03.02 | ₩52,467 | ₩53,148 | ₩51,652 | ₩52,761 | +0.56% | 163.3만 |
|---|
| 2026.02.27 | ₩51,892 | ₩52,039 | ₩51,238 | ₩51,678 | -0.41% | 226.6만 |
|---|
| 2026.02.26 | ₩50,543 | ₩51,705 | ₩50,276 | ₩51,585 | +2.06% | 190.8만 |
|---|
| 2026.02.25 | ₩50,957 | ₩50,997 | ₩49,888 | ₩50,997 | +0.08% | 94만 |
|---|
| 2026.02.24 | ₩50,730 | ₩51,017 | ₩50,169 | ₩50,863 | +0.26% | 121.2만 |
|---|
| 2026.02.23 | ₩50,716 | ₩51,131 | ₩50,142 | ₩50,743 | +0.05% | 136.2만 |
|---|
| 2026.02.20 | ₩50,102 | ₩50,690 | ₩49,795 | ₩50,623 | +1.04% | 140.9만 |
|---|
| 2026.02.19 | ₩50,195 | ₩50,783 | ₩49,741 | ₩50,129 | -0.13% | 120만 |
|---|
| 2026.02.18 | ₩49,594 | ₩50,047 | ₩49,367 | ₩49,928 | +0.67% | 118.8만 |
|---|
| 2026.02.17 | ₩49,153 | ₩49,338 | ₩48,539 | ₩49,140 | -0.03% | 137.9만 |
|---|
| 2026.02.13 | ₩47,884 | ₩49,300 | ₩47,764 | ₩49,006 | +2.34% | 97.8만 |
|---|
| 2026.02.12 | ₩48,352 | ₩48,966 | ₩47,737 | ₩47,911 | -0.91% | 121.2만 |
|---|
| 2026.02.11 | ₩48,966 | ₩49,527 | ₩48,378 | ₩48,632 | -0.68% | 119.9만 |
|---|
| 2026.02.10 | ₩48,512 | ₩48,899 | ₩48,151 | ₩48,672 | +0.33% | 127만 |
|---|
| 2026.02.09 | ₩47,684 | ₩48,485 | ₩47,590 | ₩48,392 | +1.49% | 138.1만 |
|---|
| 2026.02.06 | ₩46,762 | ₩47,750 | ₩46,535 | ₩47,737 | +2.09% | 138.5만 |
|---|
| 2026.02.05 | ₩46,762 | ₩46,762 | ₩46,014 | ₩46,655 | -0.23% | 195.9만 |
|---|
| 2026.02.04 | ₩47,229 | ₩48,258 | ₩47,029 | ₩48,191 | +2.04% | 195.4만 |
|---|
| 2026.02.03 | ₩46,748 | ₩47,176 | ₩46,307 | ₩46,976 | +0.49% | 246만 |
|---|
| 2026.02.02 | ₩46,762 | ₩47,443 | ₩46,161 | ₩46,722 | -0.09% | 256만 |
|---|
| 2026.01.30 | ₩48,098 | ₩48,285 | ₩46,468 | ₩47,390 | -1.47% | 229.7만 |
|---|
| 2026.01.29 | ₩48,752 | ₩48,899 | ₩47,978 | ₩48,151 | -1.23% | 170.6만 |
|---|
| 2026.01.28 | ₩47,777 | ₩48,459 | ₩47,630 | ₩48,084 | +0.64% | 238만 |
|---|
| 2026.01.27 | ₩46,895 | ₩47,710 | ₩46,842 | ₩47,590 | +1.48% | 157.8만 |
|---|
| 2026.01.26 | ₩47,750 | ₩47,761 | ₩46,788 | ₩46,935 | -1.71% | 122.7만 |
|---|
| 2026.01.23 | ₩47,096 | ₩47,523 | ₩46,922 | ₩47,149 | +0.11% | 177.2만 |
|---|
| 2026.01.22 | ₩46,107 | ₩46,815 | ₩45,840 | ₩46,548 | +0.96% | 134.6만 |
|---|
| 2026.01.21 | ₩46,855 | ₩47,216 | ₩45,853 | ₩46,040 | -1.74% | 182.9만 |
|---|
| 2026.01.20 | ₩46,822 | ₩47,323 | ₩46,334 | ₩46,388 | -0.93% | 112.6만 |
|---|
| 2026.01.16 | ₩46,615 | ₩47,163 | ₩46,601 | ₩46,722 | +0.23% | 114.5만 |
|---|
| 2026.01.15 | ₩46,428 | ₩46,748 | ₩46,161 | ₩46,615 | +0.40% | 119.8만 |
|---|
| 2026.01.14 | ₩46,481 | ₩47,203 | ₩46,428 | ₩46,668 | +0.40% | 107.1만 |
|---|
| 2026.01.13 | ₩45,733 | ₩46,561 | ₩45,653 | ₩46,401 | +1.46% | 121.9만 |
|---|
| 2026.01.12 | ₩45,346 | ₩45,773 | ₩45,305 | ₩45,533 | +0.41% | 101.1만 |
|---|
| 2026.01.09 | ₩45,118 | ₩45,626 | ₩45,118 | ₩45,372 | +0.56% | 141.8만 |
|---|
| 2026.01.08 | ₩44,517 | ₩45,145 | ₩44,410 | ₩44,878 | +0.81% | 201.5만 |
|---|
| 2026.01.07 | ₩44,424 | ₩45,005 | ₩44,317 | ₩44,397 | -0.06% | 122만 |
|---|
| 2026.01.06 | ₩45,479 | ₩45,533 | ₩44,560 | ₩44,584 | -1.97% | 147.2만 |
|---|
| 2026.01.05 | ₩46,321 | ₩46,334 | ₩44,925 | ₩45,319 | -2.16% | 262.9만 |
|---|
| 2026.01.02 | ₩46,201 | ₩46,521 | ₩45,573 | ₩46,294 | +0.20% | 88.1만 |
|---|
| 2025.12.31 | ₩45,987 | ₩46,234 | ₩45,733 | ₩46,094 | +0.23% | 118.4만 |
|---|
| 2025.12.30 | ₩45,893 | ₩46,154 | ₩45,773 | ₩46,054 | +0.35% | 68.3만 |
|---|
| 2025.12.29 | ₩46,054 | ₩46,265 | ₩45,700 | ₩45,786 | -0.58% | 110.3만 |
|---|
| 2025.12.26 | ₩46,094 | ₩46,140 | ₩45,693 | ₩45,947 | -0.32% | 60.1만 |
|---|
| 2025.12.24 | ₩45,907 | ₩46,201 | ₩45,880 | ₩46,067 | +0.35% | 35만 |
|---|
| 2025.12.23 | ₩45,680 | ₩45,907 | ₩45,439 | ₩45,907 | +0.50% | 84.3만 |
|---|
| 2025.12.22 | ₩45,359 | ₩45,599 | ₩45,065 | ₩45,533 | +0.38% | 86.1만 |
|---|
| 2025.12.19 | ₩45,239 | ₩45,533 | ₩45,065 | ₩45,239 | 0.00% | 241만 |
|---|
| 2025.12.18 | ₩46,201 | ₩46,281 | ₩45,319 | ₩45,319 | -1.91% | 160.2만 |
|---|
| 2025.12.17 | ₩45,626 | ₩46,080 | ₩45,546 | ₩45,933 | +0.67% | 112.9만 |
|---|
| 2025.12.16 | ₩46,080 | ₩46,361 | ₩45,419 | ₩45,546 | -1.16% | 113.8만 |
|---|
| 2025.12.15 | ₩46,601 | ₩46,601 | ₩45,947 | ₩46,361 | -0.52% | 110.4만 |
|---|
| 2025.12.12 | ₩46,147 | ₩47,029 | ₩46,147 | ₩46,535 | +0.84% | 156.3만 |
|---|
| 2025.12.11 | ₩46,000 | ₩46,361 | ₩45,813 | ₩46,027 | +0.06% | 164.2만 |
|---|
| 2025.12.10 | ₩46,495 | ₩46,495 | ₩45,726 | ₩46,054 | -0.95% | 118.6만 |
|---|
| 2025.12.09 | ₩45,920 | ₩47,016 | ₩45,666 | ₩46,388 | +1.02% | 171.5만 |
|---|
| 2025.12.08 | ₩45,599 | ₩46,171 | ₩45,292 | ₩45,800 | +0.44% | 199.5만 |
|---|
| 2025.12.05 | ₩45,760 | ₩46,161 | ₩45,599 | ₩45,720 | -0.09% | 80.6만 |
|---|
| 2025.12.04 | ₩45,506 | ₩45,987 | ₩45,506 | ₩45,653 | +0.32% | 82.7만 |
|---|
| 2025.12.03 | ₩44,490 | ₩45,713 | ₩44,490 | ₩45,626 | +2.55% | 101만 |
|---|
| 2025.12.02 | ₩44,998 | ₩44,998 | ₩44,330 | ₩44,343 | -1.45% | 120.7만 |
|---|
| 2025.12.01 | ₩44,838 | ₩45,319 | ₩44,838 | ₩44,945 | +0.24% | 116.1만 |
|---|
| 2025.11.28 | ₩44,330 | ₩45,252 | ₩44,330 | ₩44,998 | +1.51% | 103만 |
|---|
| 2025.11.26 | ₩43,809 | ₩44,511 | ₩43,756 | ₩44,263 | +1.04% | 241.2만 |
|---|
| 2025.11.25 | ₩42,526 | ₩43,762 | ₩42,473 | ₩43,702 | +2.76% | 270.3만 |
|---|
| 2025.11.24 | ₩43,555 | ₩43,569 | ₩42,412 | ₩42,901 | -1.50% | 242.9만 |
|---|
| 2025.11.21 | ₩43,595 | ₩43,896 | ₩43,068 | ₩43,742 | +0.34% | 144.4만 |
|---|
| 2025.11.20 | ₩42,981 | ₩43,702 | ₩42,787 | ₩43,555 | +1.34% | 316.7만 |
|---|
| 2025.11.19 | ₩42,954 | ₩43,261 | ₩42,500 | ₩42,807 | -0.34% | 164.3만 |
|---|
| 2025.11.18 | ₩43,422 | ₩43,749 | ₩43,181 | ₩43,221 | -0.46% | 200.5만 |
|---|
| 2025.11.17 | ₩44,584 | ₩45,038 | ₩43,435 | ₩43,515 | -2.40% | 152.2만 |
|---|
| 2025.11.14 | ₩44,397 | ₩44,818 | ₩44,046 | ₩44,544 | +0.33% | 150.3만 |
|---|
| 2025.11.13 | ₩44,410 | ₩44,758 | ₩43,782 | ₩44,237 | -0.39% | 223.5만 |
|---|
| 2025.11.12 | ₩45,092 | ₩45,118 | ₩44,156 | ₩44,490 | -1.33% | 196.5만 |
|---|
| 2025.11.11 | ₩45,078 | ₩45,726 | ₩44,891 | ₩45,292 | +0.47% | 124.5만 |
|---|
| 2025.11.10 | ₩45,439 | ₩45,720 | ₩44,597 | ₩44,905 | -1.18% | 252.9만 |
|---|
| 2025.11.07 | ₩44,624 | ₩45,533 | ₩44,317 | ₩45,305 | +1.53% | 174만 |
|---|
| 2025.11.06 | ₩44,210 | ₩44,838 | ₩44,103 | ₩44,758 | +1.24% | 190.5만 |
|---|
| 2025.11.05 | ₩45,426 | ₩45,860 | ₩44,958 | ₩45,172 | -0.56% | 204.6만 |
|---|
| 2025.11.04 | ₩45,426 | ₩45,973 | ₩45,105 | ₩45,305 | -0.26% | 181.6만 |
|---|
| 2025.11.03 | ₩45,319 | ₩47,296 | ₩45,199 | ₩46,054 | +1.62% | 232.8만 |
|---|
| 2025.10.31 | ₩45,786 | ₩46,214 | ₩45,359 | ₩45,359 | -0.93% | 163.6만 |
|---|
| 2025.10.30 | ₩45,092 | ₩45,706 | ₩44,824 | ₩45,613 | +1.16% | 167.2만 |
|---|
| 2025.10.29 | ₩45,506 | ₩45,559 | ₩44,758 | ₩45,092 | -0.91% | 175만 |
|---|
| 2025.10.28 | ₩45,279 | ₩45,746 | ₩45,092 | ₩45,225 | -0.12% | 229.6만 |
|---|
| 2025.10.27 | ₩45,439 | ₩45,599 | ₩44,678 | ₩45,052 | -0.85% | 154.7만 |
|---|
| 2025.10.24 | ₩45,252 | ₩45,399 | ₩44,998 | ₩45,199 | -0.12% | 95.3만 |
|---|
| 2025.10.23 | ₩45,426 | ₩45,573 | ₩44,718 | ₩45,078 | -0.76% | 142.9만 |
|---|
| 2025.10.22 | ₩44,504 | ₩45,179 | ₩44,183 | ₩44,998 | +1.11% | 189.3만 |
|---|
| 2025.10.21 | ₩44,223 | ₩44,477 | ₩43,889 | ₩44,424 | +0.45% | 101.6만 |
|---|
| 2025.10.20 | ₩44,170 | ₩44,571 | ₩43,889 | ₩44,223 | +0.12% | 86.4만 |
|---|
| 2025.10.17 | ₩43,435 | ₩44,156 | ₩43,355 | ₩43,662 | +0.52% | 90.8만 |
|---|
| 2025.10.16 | ₩43,983 | ₩44,531 | ₩43,555 | ₩43,782 | -0.46% | 224.9만 |
|---|
| 2025.10.15 | ₩43,154 | ₩43,903 | ₩43,154 | ₩43,756 | +1.39% | 140.2만 |
|---|
| 2025.10.14 | ₩42,460 | ₩43,014 | ₩42,259 | ₩42,967 | +1.20% | 111.4만 |
|---|
| 2025.10.13 | ₩42,740 | ₩43,395 | ₩42,279 | ₩43,154 | +0.97% | 156.1만 |
|---|
| 2025.10.10 | ₩43,555 | ₩43,726 | ₩42,380 | ₩42,406 | -2.64% | 134.8만 |
|---|