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 | ₩45,552 | ₩45,699 | ₩42,924 | ₩43,044 | -5.51% | 370.7만 |
| 2026.10.08 | ₩44,498 | ₩45,779 | ₩44,405 | ₩45,366 | +1.95% | 528.7만 |
| 2026.10.07 | ₩48,101 | ₩48,101 | ₩42,684 | ₩44,071 | -8.38% | 1190.4만 |
| 2026.10.06 | ₩51,156 | ₩51,837 | ₩50,769 | ₩51,623 | +0.91% | 93.7만 |
| 2026.10.05 | ₩50,369 | ₩51,503 | ₩50,356 | ₩51,250 | +1.75% | 98.5만 |
| 2026.10.02 | ₩50,009 | ₩50,823 | ₩49,622 | ₩50,369 | +0.72% | 124.4만 |
| 2026.10.01 | ₩49,635 | ₩50,809 | ₩49,315 | ₩50,769 | +2.28% | 127.6만 |
| 2026.09.30 | ₩50,583 | ₩50,929 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,862 |
| -1.42% |
| 142.9만 |
| 2026.09.29 | ₩50,943 | ₩51,276 | ₩50,102 | ₩50,209 | -1.44% | 185.5만 |
|---|
| 2026.09.28 | ₩51,343 | ₩51,543 | ₩50,748 | ₩51,343 | 0.00% | 186.2만 |
|---|
| 2026.09.25 | ₩51,036 | ₩51,212 | ₩50,543 | ₩51,036 | 0.00% | 152.1만 |
|---|
| 2026.09.24 | ₩52,197 | ₩52,197 | ₩51,130 | ₩51,330 | -1.66% | 183.6만 |
|---|
| 2026.09.23 | ₩52,210 | ₩52,958 | ₩51,717 | ₩51,743 | -0.89% | 158.4만 |
|---|
| 2026.09.22 | ₩52,464 | ₩53,318 | ₩51,984 | ₩52,264 | -0.38% | 173.7만 |
|---|
| 2026.09.21 | ₩53,398 | ₩53,478 | ₩52,717 | ₩52,811 | -1.10% | 99.3만 |
|---|
| 2026.09.18 | ₩53,038 | ₩54,145 | ₩53,031 | ₩53,585 | +1.03% | 146만 |
|---|
| 2026.09.17 | ₩52,704 | ₩53,845 | ₩52,704 | ₩53,491 | +1.49% | 131.2만 |
|---|
| 2026.09.16 | ₩53,051 | ₩53,465 | ₩52,437 | ₩52,811 | -0.45% | 152.8만 |
|---|
| 2026.09.15 | ₩53,251 | ₩53,558 | ₩52,824 | ₩53,171 | -0.15% | 103.4만 |
|---|
| 2026.09.14 | ₩53,771 | ₩53,958 | ₩53,064 | ₩53,224 | -1.02% | 96만 |
|---|
| 2026.09.11 | ₩53,545 | ₩53,785 | ₩52,757 | ₩53,331 | -0.40% | 107.7만 |
|---|
| 2026.09.10 | ₩54,625 | ₩54,908 | ₩53,505 | ₩53,638 | -1.81% | 104.8만 |
|---|
| 2026.09.09 | ₩54,932 | ₩55,092 | ₩53,478 | ₩54,132 | -1.46% | 68.7만 |
|---|
| 2026.09.08 | ₩54,038 | ₩55,132 | ₩53,705 | ₩54,665 | +1.16% | 121.7만 |
|---|
| 2026.09.04 | ₩53,104 | ₩53,431 | ₩52,517 | ₩53,251 | +0.28% | 140.7만 |
|---|
| 2026.09.03 | ₩53,531 | ₩53,892 | ₩53,131 | ₩53,171 | -0.67% | 175만 |
|---|
| 2026.09.02 | ₩53,598 | ₩54,078 | ₩53,251 | ₩53,411 | -0.35% | 223.3만 |
|---|
| 2026.09.01 | ₩54,372 | ₩54,372 | ₩53,104 | ₩53,678 | -1.28% | 132만 |
|---|
| 2026.08.31 | ₩53,371 | ₩53,731 | ₩53,064 | ₩53,651 | +0.52% | 186.5만 |
|---|
| 2026.08.28 | ₩53,398 | ₩53,638 | ₩52,717 | ₩52,784 | -1.15% | 84.2만 |
|---|
| 2026.08.27 | ₩53,371 | ₩53,505 | ₩52,611 | ₩53,144 | -0.42% | 88.6만 |
|---|
| 2026.08.26 | ₩52,090 | ₩53,545 | ₩52,090 | ₩53,478 | +2.66% | 186.3만 |
|---|
| 2026.08.25 | ₩51,797 | ₩52,597 | ₩51,677 | ₩52,144 | +0.67% | 227.8만 |
|---|
| 2026.08.24 | ₩52,037 | ₩52,237 | ₩51,570 | ₩52,064 | +0.05% | 104.5만 |
|---|
| 2026.08.21 | ₩52,477 | ₩52,677 | ₩51,463 | ₩52,224 | -0.48% | 137.3만 |
|---|
| 2026.08.20 | ₩53,411 | ₩53,518 | ₩52,170 | ₩52,170 | -2.32% | 108.2만 |
|---|
| 2026.08.19 | ₩53,905 | ₩53,905 | ₩52,864 | ₩53,038 | -1.61% | 130.4만 |
|---|
| 2026.08.18 | ₩53,545 | ₩53,918 | ₩53,158 | ₩53,465 | -0.15% | 146.1만 |
|---|
| 2026.08.17 | ₩54,372 | ₩54,372 | ₩52,317 | ₩52,918 | -2.67% | 132.3만 |
|---|
| 2026.08.14 | ₩53,078 | ₩54,145 | ₩53,059 | ₩54,078 | +1.89% | 125.9만 |
|---|
| 2026.08.13 | ₩53,371 | ₩53,830 | ₩53,038 | ₩53,078 | -0.55% | 78만 |
|---|
| 2026.08.12 | ₩54,172 | ₩54,479 | ₩53,458 | ₩53,478 | -1.28% | 81.6만 |
|---|
| 2026.08.11 | ₩54,252 | ₩54,672 | ₩54,025 | ₩54,092 | -0.30% | 89.5만 |
|---|
| 2026.08.10 | ₩53,398 | ₩54,405 | ₩53,371 | ₩54,198 | +1.50% | 146.4만 |
|---|
| 2026.08.07 | ₩52,958 | ₩53,798 | ₩52,717 | ₩53,104 | +0.28% | 140.1만 |
|---|
| 2026.08.06 | ₩53,238 | ₩53,798 | ₩52,811 | ₩53,291 | +0.10% | 188.3만 |
|---|
| 2026.08.05 | ₩54,038 | ₩54,038 | ₩53,198 | ₩53,531 | -0.94% | 153만 |
|---|
| 2026.08.04 | ₩54,252 | ₩54,292 | ₩53,158 | ₩53,745 | -0.93% | 123.9만 |
|---|
| 2026.08.03 | ₩53,385 | ₩55,293 | ₩53,385 | ₩54,399 | +1.90% | 178.4만 |
|---|
| 2026.07.31 | ₩53,705 | ₩54,652 | ₩53,485 | ₩54,479 | +1.44% | 159만 |
|---|
| 2026.07.30 | ₩53,651 | ₩53,878 | ₩53,058 | ₩53,731 | +0.15% | 69.6만 |
|---|
| 2026.07.29 | ₩53,972 | ₩54,572 | ₩53,705 | ₩53,972 | 0.00% | 99.7만 |
|---|
| 2026.07.28 | ₩53,638 | ₩54,112 | ₩53,171 | ₩53,345 | -0.55% | 115.7만 |
|---|
| 2026.07.27 | ₩53,385 | ₩53,845 | ₩52,931 | ₩53,118 | -0.50% | 82.8만 |
|---|
| 2026.07.24 | ₩54,238 | ₩55,092 | ₩54,198 | ₩54,225 | -0.02% | 48.9만 |
|---|
| 2026.07.23 | ₩55,039 | ₩55,039 | ₩53,885 | ₩54,012 | -1.87% | 74.5만 |
|---|
| 2026.07.22 | ₩53,852 | ₩54,439 | ₩53,638 | ₩54,399 | +1.02% | 91.8만 |
|---|
| 2026.07.21 | ₩53,918 | ₩53,918 | ₩52,904 | ₩53,331 | -1.09% | 77.4만 |
|---|
| 2026.07.20 | ₩53,958 | ₩54,519 | ₩53,571 | ₩53,638 | -0.59% | 70.2만 |
|---|
| 2026.07.17 | ₩54,132 | ₩54,212 | ₩53,465 | ₩53,825 | -0.57% | 93.4만 |
|---|
| 2026.07.16 | ₩52,611 | ₩53,833 | ₩52,611 | ₩53,505 | +1.70% | 98만 |
|---|
| 2026.07.15 | ₩53,371 | ₩53,585 | ₩52,277 | ₩52,424 | -1.77% | 71.3만 |
|---|
| 2026.07.14 | ₩52,557 | ₩53,171 | ₩52,257 | ₩53,171 | +1.17% | 92.1만 |
|---|
| 2026.07.13 | ₩52,250 | ₩52,651 | ₩52,004 | ₩52,317 | +0.13% | 73.5만 |
|---|
| 2026.07.10 | ₩51,743 | ₩51,877 | ₩51,116 | ₩51,543 | -0.39% | 68.2만 |
|---|
| 2026.07.09 | ₩52,010 | ₩52,204 | ₩51,663 | ₩51,743 | -0.51% | 106.5만 |
|---|
| 2026.07.08 | ₩52,504 | ₩52,624 | ₩51,850 | ₩52,024 | -0.91% | 67.8만 |
|---|
| 2026.07.07 | ₩51,130 | ₩52,544 | ₩51,130 | ₩52,237 | +2.17% | 63.6만 |
|---|
| 2026.07.06 | ₩50,929 | ₩51,477 | ₩50,689 | ₩50,943 | +0.03% | 57.5만 |
|---|
| 2026.07.02 | ₩50,929 | ₩51,090 | ₩50,516 | ₩50,916 | -0.03% | 86.2만 |
|---|
| 2026.07.01 | ₩50,182 | ₩50,649 | ₩50,036 | ₩50,422 | +0.48% | 54.3만 |
|---|
| 2026.06.30 | ₩49,955 | ₩50,569 | ₩49,942 | ₩50,169 | +0.43% | 59만 |
|---|
| 2026.06.29 | ₩50,302 | ₩50,703 | ₩49,722 | ₩49,822 | -0.95% | 59.9만 |
|---|
| 2026.06.26 | ₩50,422 | ₩50,616 | ₩50,102 | ₩50,262 | -0.32% | 106.5만 |
|---|
| 2026.06.25 | ₩49,702 | ₩50,703 | ₩49,702 | ₩50,543 | +1.69% | 56.1만 |
|---|
| 2026.06.24 | ₩50,062 | ₩50,356 | ₩49,488 | ₩49,742 | -0.64% | 68.5만 |
|---|
| 2026.06.23 | ₩49,569 | ₩50,716 | ₩49,328 | ₩50,703 | +2.29% | 75.1만 |
|---|
| 2026.06.22 | ₩49,528 | ₩49,969 | ₩49,335 | ₩49,649 | +0.24% | 87.9만 |
|---|
| 2026.06.18 | ₩48,701 | ₩49,642 | ₩47,847 | ₩49,088 | +0.79% | 458.1만 |
|---|
| 2026.06.17 | ₩49,555 | ₩49,582 | ₩48,715 | ₩48,995 | -1.13% | 125.9만 |
|---|
| 2026.06.16 | ₩49,582 | ₩49,889 | ₩49,248 | ₩49,595 | +0.03% | 126.8만 |
|---|
| 2026.06.15 | ₩50,529 | ₩50,529 | ₩49,875 | ₩49,982 | -1.08% | 127.9만 |
|---|
| 2026.06.12 | ₩50,836 | ₩51,763 | ₩50,703 | ₩51,356 | +1.02% | 130.3만 |
|---|
| 2026.06.11 | ₩51,984 | ₩52,144 | ₩51,370 | ₩51,543 | -0.85% | 105.3만 |
|---|
| 2026.06.10 | ₩51,116 | ₩52,464 | ₩51,116 | ₩51,743 | +1.23% | 74.4만 |
|---|
| 2026.06.09 | ₩51,690 | ₩51,897 | ₩51,063 | ₩51,477 | -0.41% | 102.3만 |
|---|
| 2026.06.08 | ₩51,944 | ₩52,384 | ₩51,503 | ₩51,957 | +0.03% | 80.2만 |
|---|
| 2026.06.05 | ₩51,917 | ₩52,164 | ₩51,543 | ₩51,797 | -0.23% | 58.7만 |
|---|
| 2026.06.04 | ₩51,383 | ₩52,157 | ₩51,210 | ₩51,997 | +1.19% | 159.7만 |
|---|
| 2026.06.03 | ₩51,143 | ₩52,010 | ₩50,996 | ₩51,330 | +0.37% | 177.9만 |
|---|
| 2026.06.02 | ₩50,502 | ₩51,690 | ₩50,502 | ₩50,956 | +0.90% | 170.7만 |
|---|
| 2026.06.01 | ₩50,422 | ₩51,250 | ₩50,249 | ₩50,596 | +0.34% | 82.9만 |
|---|
| 2026.05.29 | ₩51,103 | ₩51,103 | ₩49,929 | ₩50,036 | -2.09% | 142.2만 |
|---|
| 2026.05.28 | ₩51,490 | ₩51,837 | ₩50,916 | ₩51,156 | -0.65% | 232.9만 |
|---|
| 2026.05.27 | ₩52,130 | ₩52,370 | ₩51,156 | ₩51,196 | -1.79% | 247.4만 |
|---|
| 2026.05.26 | ₩53,758 | ₩54,012 | ₩52,564 | ₩52,784 | -1.81% | 217.6만 |
|---|
| 2026.05.22 | ₩52,931 | ₩54,439 | ₩52,904 | ₩54,279 | +2.55% | 200.1만 |
|---|
| 2026.05.21 | ₩53,812 | ₩53,865 | ₩52,771 | ₩53,091 | -1.34% | 207.4만 |
|---|
| 2026.05.20 | ₩54,252 | ₩54,826 | ₩53,371 | ₩53,438 | -1.50% | 256.6만 |
|---|
| 2026.05.19 | ₩54,412 | ₩54,439 | ₩53,718 | ₩54,345 | -0.12% | 242.2만 |
|---|
| 2026.05.18 | ₩53,371 | ₩54,252 | ₩52,904 | ₩54,172 | +1.50% | 222.6만 |
|---|
| 2026.05.15 | ₩52,637 | ₩53,385 | ₩52,150 | ₩53,238 | +1.14% | 338.7만 |
|---|
| 2026.05.14 | ₩51,890 | ₩52,404 | ₩51,743 | ₩52,344 | +0.87% | 120.5만 |
|---|
| 2026.05.13 | ₩51,984 | ₩52,384 | ₩51,363 | ₩51,797 | -0.36% | 215만 |
|---|
| 2026.05.12 | ₩52,464 | ₩52,464 | ₩51,597 | ₩52,064 | -0.76% | 238.5만 |
|---|
| 2026.05.11 | ₩51,063 | ₩52,491 | ₩50,929 | ₩52,290 | +2.40% | 261.5만 |
|---|
| 2026.05.08 | ₩51,490 | ₩51,823 | ₩50,636 | ₩50,929 | -1.09% | 234.2만 |
|---|
| 2026.05.07 | ₩49,382 | ₩51,517 | ₩48,995 | ₩51,517 | +4.32% | 391.6만 |
|---|
| 2026.05.06 | ₩51,423 | ₩51,944 | ₩50,462 | ₩50,996 | -0.83% | 467.1만 |
|---|
| 2026.05.05 | ₩52,731 | ₩52,744 | ₩51,143 | ₩52,277 | -0.86% | 479만 |
|---|
| 2026.05.04 | ₩51,863 | ₩53,278 | ₩51,210 | ₩52,731 | +1.67% | 647만 |
|---|
| 2026.05.01 | ₩51,970 | ₩52,014 | ₩50,796 | ₩50,863 | -2.13% | 200.5만 |
|---|
| 2026.04.30 | ₩51,076 | ₩52,290 | ₩50,836 | ₩52,170 | +2.14% | 234.1만 |
|---|
| 2026.04.29 | ₩50,689 | ₩51,356 | ₩50,689 | ₩51,130 | +0.87% | 134.7만 |
|---|
| 2026.04.28 | ₩50,396 | ₩50,529 | ₩49,789 | ₩50,449 | +0.11% | 436.6만 |
|---|
| 2026.04.27 | ₩49,969 | ₩50,436 | ₩49,295 | ₩49,395 | -1.15% | 187.4만 |
|---|
| 2026.04.24 | ₩50,396 | ₩50,583 | ₩49,255 | ₩49,822 | -1.14% | 197.1만 |
|---|
| 2026.04.23 | ₩50,516 | ₩50,903 | ₩50,262 | ₩50,516 | 0.00% | 231.1만 |
|---|
| 2026.04.22 | ₩50,076 | ₩50,583 | ₩49,889 | ₩50,236 | +0.32% | 109.1만 |
|---|
| 2026.04.21 | ₩49,422 | ₩49,875 | ₩48,701 | ₩49,715 | +0.59% | 320.1만 |
|---|
| 2026.04.20 | ₩49,862 | ₩50,329 | ₩49,088 | ₩49,302 | -1.12% | 229.6만 |
|---|
| 2026.04.17 | ₩50,022 | ₩50,543 | ₩49,288 | ₩50,529 | +1.01% | 226.9만 |
|---|
| 2026.04.16 | ₩49,755 | ₩50,676 | ₩49,755 | ₩50,409 | +1.31% | 345.4만 |
|---|
| 2026.04.15 | ₩50,022 | ₩50,209 | ₩49,395 | ₩49,702 | -0.64% | 248.9만 |
|---|
| 2026.04.14 | ₩50,956 | ₩50,969 | ₩49,408 | ₩50,102 | -1.68% | 221.8만 |
|---|
| 2026.04.13 | ₩52,971 | ₩53,048 | ₩50,823 | ₩51,116 | -3.50% | 145.8만 |
|---|
| 2026.04.10 | ₩52,531 | ₩52,938 | ₩52,451 | ₩52,797 | +0.51% | 92.3만 |
|---|
| 2026.04.09 | ₩52,717 | ₩53,905 | ₩52,337 | ₩52,464 | -0.48% | 148.9만 |
|---|
| 2026.04.08 | ₩51,263 | ₩52,878 | ₩50,296 | ₩52,811 | +3.02% | 212.6만 |
|---|
| 2026.04.07 | ₩51,957 | ₩52,744 | ₩51,957 | ₩52,504 | +1.05% | 140.5만 |
|---|
| 2026.04.06 | ₩51,570 | ₩51,977 | ₩51,323 | ₩51,917 | +0.67% | 178.8만 |
|---|
| 2026.04.02 | ₩51,877 | ₩52,064 | ₩51,263 | ₩51,783 | -0.18% | 90.2만 |
|---|
| 2026.04.01 | ₩51,436 | ₩51,623 | ₩49,638 | ₩50,863 | -1.12% | 163만 |
|---|
| 2026.03.31 | ₩52,864 | ₩52,891 | ₩51,343 | ₩51,863 | -1.89% | 167.5만 |
|---|
| 2026.03.30 | ₩53,451 | ₩53,671 | ₩52,664 | ₩52,704 | -1.40% | 112.4만 |
|---|
| 2026.03.27 | ₩53,531 | ₩53,691 | ₩52,911 | ₩53,091 | -0.82% | 111.1만 |
|---|
| 2026.03.26 | ₩53,078 | ₩53,758 | ₩52,837 | ₩53,425 | +0.65% | 128.7만 |
|---|
| 2026.03.25 | ₩53,531 | ₩53,638 | ₩52,784 | ₩53,038 | -0.92% | 88.5만 |
|---|
| 2026.03.24 | ₩53,571 | ₩54,425 | ₩53,518 | ₩53,585 | +0.02% | 82.6만 |
|---|
| 2026.03.23 | ₩52,224 | ₩53,758 | ₩52,090 | ₩53,518 | +2.48% | 124.5만 |
|---|
| 2026.03.20 | ₩53,091 | ₩53,852 | ₩52,771 | ₩52,824 | -0.50% | 138.3만 |
|---|
| 2026.03.19 | ₩52,958 | ₩53,892 | ₩52,851 | ₩52,944 | -0.03% | 175.3만 |
|---|
| 2026.03.18 | ₩52,998 | ₩53,138 | ₩52,304 | ₩52,651 | -0.65% | 151.7만 |
|---|
| 2026.03.17 | ₩52,744 | ₩53,625 | ₩52,664 | ₩52,864 | +0.23% | 153.8만 |
|---|
| 2026.03.16 | ₩52,264 | ₩52,751 | ₩51,690 | ₩52,491 | +0.43% | 171.3만 |
|---|
| 2026.03.13 | ₩52,037 | ₩52,664 | ₩51,837 | ₩52,024 | -0.03% | 148.4만 |
|---|
| 2026.03.12 | ₩52,571 | ₩52,882 | ₩51,930 | ₩51,930 | -1.22% | 123.9만 |
|---|
| 2026.03.11 | ₩51,743 | ₩52,517 | ₩51,703 | ₩52,504 | +1.47% | 103.5만 |
|---|
| 2026.03.10 | ₩51,623 | ₩52,257 | ₩51,303 | ₩51,823 | +0.39% | 133.6만 |
|---|
| 2026.03.09 | ₩52,771 | ₩52,771 | ₩51,743 | ₩51,930 | -1.59% | 117.6만 |
|---|
| 2026.03.06 | ₩52,050 | ₩52,464 | ₩51,450 | ₩52,384 | +0.64% | 200.6만 |
|---|
| 2026.03.05 | ₩52,210 | ₩52,931 | ₩51,527 | ₩51,863 | -0.66% | 133.6만 |
|---|
| 2026.03.04 | ₩52,357 | ₩52,839 | ₩51,783 | ₩52,157 | -0.38% | 151.8만 |
|---|
| 2026.03.03 | ₩53,118 | ₩53,238 | ₩51,863 | ₩52,664 | -0.85% | 148.3만 |
|---|
| 2026.03.02 | ₩52,397 | ₩53,078 | ₩51,583 | ₩52,691 | +0.56% | 163.3만 |
|---|
| 2026.02.27 | ₩51,823 | ₩51,970 | ₩51,170 | ₩51,610 | -0.41% | 226.6만 |
|---|
| 2026.02.26 | ₩50,476 | ₩51,637 | ₩50,209 | ₩51,517 | +2.06% | 190.8만 |
|---|
| 2026.02.25 | ₩50,889 | ₩50,929 | ₩49,822 | ₩50,929 | +0.08% | 94만 |
|---|
| 2026.02.24 | ₩50,663 | ₩50,949 | ₩50,102 | ₩50,796 | +0.26% | 121.2만 |
|---|
| 2026.02.23 | ₩50,649 | ₩51,063 | ₩50,076 | ₩50,676 | +0.05% | 136.2만 |
|---|
| 2026.02.20 | ₩50,036 | ₩50,623 | ₩49,729 | ₩50,556 | +1.04% | 140.9만 |
|---|
| 2026.02.19 | ₩50,129 | ₩50,716 | ₩49,675 | ₩50,062 | -0.13% | 120만 |
|---|
| 2026.02.18 | ₩49,528 | ₩49,981 | ₩49,302 | ₩49,862 | +0.67% | 118.8만 |
|---|
| 2026.02.17 | ₩49,088 | ₩49,272 | ₩48,474 | ₩49,075 | -0.03% | 137.9만 |
|---|
| 2026.02.13 | ₩47,821 | ₩49,235 | ₩47,701 | ₩48,941 | +2.34% | 97.8만 |
|---|
| 2026.02.12 | ₩48,288 | ₩48,901 | ₩47,674 | ₩47,847 | -0.91% | 121.2만 |
|---|
| 2026.02.11 | ₩48,901 | ₩49,462 | ₩48,314 | ₩48,568 | -0.68% | 119.9만 |
|---|
| 2026.02.10 | ₩48,448 | ₩48,835 | ₩48,087 | ₩48,608 | +0.33% | 127만 |
|---|
| 2026.02.09 | ₩47,620 | ₩48,421 | ₩47,527 | ₩48,328 | +1.49% | 138.1만 |
|---|
| 2026.02.06 | ₩46,700 | ₩47,687 | ₩46,473 | ₩47,674 | +2.09% | 138.5만 |
|---|
| 2026.02.05 | ₩46,700 | ₩46,700 | ₩45,953 | ₩46,593 | -0.23% | 195.9만 |
|---|
| 2026.02.04 | ₩47,167 | ₩48,194 | ₩46,967 | ₩48,127 | +2.04% | 195.4만 |
|---|
| 2026.02.03 | ₩46,686 | ₩47,113 | ₩46,246 | ₩46,913 | +0.49% | 246만 |
|---|
| 2026.02.02 | ₩46,700 | ₩47,380 | ₩46,099 | ₩46,660 | -0.09% | 256만 |
|---|
| 2026.01.30 | ₩48,034 | ₩48,221 | ₩46,406 | ₩47,327 | -1.47% | 229.7만 |
|---|
| 2026.01.29 | ₩48,688 | ₩48,835 | ₩47,914 | ₩48,087 | -1.23% | 170.6만 |
|---|
| 2026.01.28 | ₩47,714 | ₩48,394 | ₩47,567 | ₩48,021 | +0.64% | 238만 |
|---|
| 2026.01.27 | ₩46,833 | ₩47,647 | ₩46,780 | ₩47,527 | +1.48% | 157.8만 |
|---|
| 2026.01.26 | ₩47,687 | ₩47,698 | ₩46,726 | ₩46,873 | -1.71% | 122.7만 |
|---|
| 2026.01.23 | ₩47,033 | ₩47,460 | ₩46,860 | ₩47,087 | +0.11% | 177.2만 |
|---|
| 2026.01.22 | ₩46,046 | ₩46,753 | ₩45,779 | ₩46,486 | +0.96% | 134.6만 |
|---|
| 2026.01.21 | ₩46,793 | ₩47,153 | ₩45,792 | ₩45,979 | -1.74% | 182.9만 |
|---|
| 2026.01.20 | ₩46,760 | ₩47,260 | ₩46,273 | ₩46,326 | -0.93% | 112.6만 |
|---|
| 2026.01.16 | ₩46,553 | ₩47,100 | ₩46,540 | ₩46,660 | +0.23% | 114.5만 |
|---|
| 2026.01.15 | ₩46,366 | ₩46,686 | ₩46,099 | ₩46,553 | +0.40% | 119.8만 |
|---|
| 2026.01.14 | ₩46,420 | ₩47,140 | ₩46,366 | ₩46,606 | +0.40% | 107.1만 |
|---|
| 2026.01.13 | ₩45,672 | ₩46,500 | ₩45,592 | ₩46,340 | +1.46% | 121.9만 |
|---|
| 2026.01.12 | ₩45,285 | ₩45,712 | ₩45,245 | ₩45,472 | +0.41% | 101.1만 |
|---|
| 2026.01.09 | ₩45,059 | ₩45,566 | ₩45,059 | ₩45,312 | +0.56% | 141.8만 |
|---|
| 2026.01.08 | ₩44,458 | ₩45,085 | ₩44,351 | ₩44,818 | +0.81% | 201.5만 |
|---|
| 2026.01.07 | ₩44,365 | ₩44,945 | ₩44,258 | ₩44,338 | -0.06% | 122만 |
|---|
| 2026.01.06 | ₩45,419 | ₩45,472 | ₩44,501 | ₩44,525 | -1.97% | 147.2만 |
|---|
| 2026.01.05 | ₩46,259 | ₩46,273 | ₩44,865 | ₩45,259 | -2.16% | 262.9만 |
|---|
| 2026.01.02 | ₩46,139 | ₩46,460 | ₩45,512 | ₩46,233 | +0.20% | 88.1만 |
|---|
| 2025.12.31 | ₩45,926 | ₩46,173 | ₩45,672 | ₩46,033 | +0.23% | 118.4만 |
|---|
| 2025.12.30 | ₩45,833 | ₩46,093 | ₩45,712 | ₩45,993 | +0.35% | 68.3만 |
|---|
| 2025.12.29 | ₩45,993 | ₩46,203 | ₩45,639 | ₩45,726 | -0.58% | 110.3만 |
|---|
| 2025.12.26 | ₩46,033 | ₩46,079 | ₩45,632 | ₩45,886 | -0.32% | 60.1만 |
|---|
| 2025.12.24 | ₩45,846 | ₩46,139 | ₩45,819 | ₩46,006 | +0.35% | 35만 |
|---|
| 2025.12.23 | ₩45,619 | ₩45,846 | ₩45,379 | ₩45,846 | +0.50% | 84.3만 |
|---|
| 2025.12.22 | ₩45,299 | ₩45,539 | ₩45,005 | ₩45,472 | +0.38% | 86.1만 |
|---|
| 2025.12.19 | ₩45,179 | ₩45,472 | ₩45,005 | ₩45,179 | 0.00% | 241만 |
|---|
| 2025.12.18 | ₩46,139 | ₩46,219 | ₩45,259 | ₩45,259 | -1.91% | 160.2만 |
|---|
| 2025.12.17 | ₩45,566 | ₩46,019 | ₩45,486 | ₩45,873 | +0.67% | 112.9만 |
|---|
| 2025.12.16 | ₩46,019 | ₩46,300 | ₩45,359 | ₩45,486 | -1.16% | 113.8만 |
|---|
| 2025.12.15 | ₩46,540 | ₩46,540 | ₩45,886 | ₩46,300 | -0.52% | 110.4만 |
|---|
| 2025.12.12 | ₩46,086 | ₩46,967 | ₩46,086 | ₩46,473 | +0.84% | 156.3만 |
|---|
| 2025.12.11 | ₩45,939 | ₩46,300 | ₩45,752 | ₩45,966 | +0.06% | 164.2만 |
|---|
| 2025.12.10 | ₩46,433 | ₩46,433 | ₩45,666 | ₩45,993 | -0.95% | 118.6만 |
|---|
| 2025.12.09 | ₩45,859 | ₩46,953 | ₩45,606 | ₩46,326 | +1.02% | 171.5만 |
|---|
| 2025.12.08 | ₩45,539 | ₩46,110 | ₩45,232 | ₩45,739 | +0.44% | 199.5만 |
|---|
| 2025.12.05 | ₩45,699 | ₩46,099 | ₩45,539 | ₩45,659 | -0.09% | 80.6만 |
|---|
| 2025.12.04 | ₩45,446 | ₩45,926 | ₩45,446 | ₩45,592 | +0.32% | 82.7만 |
|---|
| 2025.12.03 | ₩44,432 | ₩45,652 | ₩44,432 | ₩45,566 | +2.55% | 101만 |
|---|
| 2025.12.02 | ₩44,939 | ₩44,939 | ₩44,271 | ₩44,285 | -1.45% | 120.7만 |
|---|
| 2025.12.01 | ₩44,778 | ₩45,259 | ₩44,778 | ₩44,885 | +0.24% | 116.1만 |
|---|
| 2025.11.28 | ₩44,271 | ₩45,192 | ₩44,271 | ₩44,939 | +1.51% | 103만 |
|---|
| 2025.11.26 | ₩43,751 | ₩44,452 | ₩43,698 | ₩44,205 | +1.04% | 241.2만 |
|---|
| 2025.11.25 | ₩42,470 | ₩43,704 | ₩42,417 | ₩43,644 | +2.76% | 270.3만 |
|---|
| 2025.11.24 | ₩43,498 | ₩43,511 | ₩42,355 | ₩42,844 | -1.50% | 242.9만 |
|---|
| 2025.11.21 | ₩43,538 | ₩43,838 | ₩43,011 | ₩43,684 | +0.34% | 144.4만 |
|---|
| 2025.11.20 | ₩42,924 | ₩43,644 | ₩42,730 | ₩43,498 | +1.34% | 316.7만 |
|---|
| 2025.11.19 | ₩42,897 | ₩43,204 | ₩42,443 | ₩42,750 | -0.34% | 164.3만 |
|---|
| 2025.11.18 | ₩43,364 | ₩43,691 | ₩43,124 | ₩43,164 | -0.46% | 200.5만 |
|---|
| 2025.11.17 | ₩44,525 | ₩44,979 | ₩43,377 | ₩43,457 | -2.40% | 152.2만 |
|---|
| 2025.11.14 | ₩44,338 | ₩44,758 | ₩43,987 | ₩44,485 | +0.33% | 150.3만 |
|---|
| 2025.11.13 | ₩44,351 | ₩44,698 | ₩43,724 | ₩44,178 | -0.39% | 223.5만 |
|---|
| 2025.11.12 | ₩45,032 | ₩45,059 | ₩44,098 | ₩44,432 | -1.33% | 196.5만 |
|---|
| 2025.11.11 | ₩45,019 | ₩45,666 | ₩44,832 | ₩45,232 | +0.47% | 124.5만 |
|---|
| 2025.11.10 | ₩45,379 | ₩45,659 | ₩44,538 | ₩44,845 | -1.18% | 252.9만 |
|---|
| 2025.11.07 | ₩44,565 | ₩45,472 | ₩44,258 | ₩45,245 | +1.53% | 174만 |
|---|
| 2025.11.06 | ₩44,151 | ₩44,778 | ₩44,045 | ₩44,698 | +1.24% | 190.5만 |
|---|
| 2025.11.05 | ₩45,366 | ₩45,799 | ₩44,899 | ₩45,112 | -0.56% | 204.6만 |
|---|
| 2025.11.04 | ₩45,366 | ₩45,913 | ₩45,045 | ₩45,245 | -0.26% | 181.6만 |
|---|
| 2025.11.03 | ₩45,259 | ₩47,234 | ₩45,139 | ₩45,993 | +1.62% | 232.8만 |
|---|
| 2025.10.31 | ₩45,726 | ₩46,153 | ₩45,299 | ₩45,299 | -0.93% | 163.6만 |
|---|
| 2025.10.30 | ₩45,032 | ₩45,646 | ₩44,765 | ₩45,552 | +1.16% | 167.2만 |
|---|
| 2025.10.29 | ₩45,446 | ₩45,499 | ₩44,698 | ₩45,032 | -0.91% | 175만 |
|---|
| 2025.10.28 | ₩45,219 | ₩45,686 | ₩45,032 | ₩45,165 | -0.12% | 229.6만 |
|---|
| 2025.10.27 | ₩45,379 | ₩45,539 | ₩44,618 | ₩44,992 | -0.85% | 154.7만 |
|---|
| 2025.10.24 | ₩45,192 | ₩45,339 | ₩44,939 | ₩45,139 | -0.12% | 95.3만 |
|---|
| 2025.10.23 | ₩45,366 | ₩45,512 | ₩44,658 | ₩45,019 | -0.76% | 142.9만 |
|---|
| 2025.10.22 | ₩44,445 | ₩45,119 | ₩44,125 | ₩44,939 | +1.11% | 189.3만 |
|---|
| 2025.10.21 | ₩44,165 | ₩44,418 | ₩43,831 | ₩44,365 | +0.45% | 101.6만 |
|---|
| 2025.10.20 | ₩44,111 | ₩44,512 | ₩43,831 | ₩44,165 | +0.12% | 86.4만 |
|---|
| 2025.10.17 | ₩43,377 | ₩44,098 | ₩43,297 | ₩43,604 | +0.52% | 90.8만 |
|---|
| 2025.10.16 | ₩43,924 | ₩44,472 | ₩43,498 | ₩43,724 | -0.46% | 224.9만 |
|---|
| 2025.10.15 | ₩43,097 | ₩43,844 | ₩43,097 | ₩43,698 | +1.39% | 140.2만 |
|---|
| 2025.10.14 | ₩42,403 | ₩42,957 | ₩42,203 | ₩42,910 | +1.20% | 111.4만 |
|---|
| 2025.10.13 | ₩42,684 | ₩43,337 | ₩42,223 | ₩43,097 | +0.97% | 156.1만 |
|---|
| 2025.10.10 | ₩43,498 | ₩43,668 | ₩42,323 | ₩42,350 | -2.64% | 134.8만 |
|---|