시장 데이터를 불러오는 중
전체 종목
헤클라 마이닝 과거 주가
Hecla Mining Company Common Stock · HL · NYSE
주요 사업 분야는 비금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hecla Mining Company Common Stock · HL · NYSE
주요 사업 분야는 비금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩23,358 | ₩23,372 | ₩21,682 | ₩22,889 | -2.01% | 1.7억 |
| 2026.09.28–2026.10.02 | ₩22,996 | ₩23,640 | ₩22,393 | ₩23,063 | +0.29% | 1.7억 |
| 2026.09.21–2026.09.25 | ₩25,450 | ₩25,866 | ₩23,653 | ₩24,391 | -4.16% | 2.2억 |
| 2026.09.14–2026.09.18 | ₩25,504 | ₩25,853 | ₩23,586 | ₩25,370 | -0.53% | 2.3억 |
| 2026.09.08–2026.09.11 | ₩27,730 | ₩28,400 | ₩26,416 | ₩26,523 | -4.35% | 9651.8만 |
| 2026.08.31–2026.09.04 | ₩27,301 | ₩28,990 | ₩25,356 | ₩27,730 | +1.57% | 1.3억 |
| 2026.08.24–2026.08.28 | ₩28,119 | ₩29,084 | ₩26,630 | ₩27,328 | -2.81% | 1.5억 |
| 2026.08.17–2026.08.21 | ₩24,807 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,762 |
| ₩23,881 |
| ₩27,783 |
| +12.00% |
| 2.3억 |
| 2026.08.10–2026.08.14 | ₩22,473 | ₩25,249 | ₩22,353 | ₩24,632 | +9.61% | 2억 |
|---|
| 2026.08.03–2026.08.07 | ₩18,692 | ₩22,836 | ₩18,478 | ₩22,594 | +20.88% | 1.8억 |
|---|
| 2026.07.27–2026.07.31 | ₩20,435 | ₩20,583 | ₩18,491 | ₩18,934 | -7.35% | 1.7억 |
|---|
| 2026.07.20–2026.07.24 | ₩19,121 | ₩21,709 | ₩18,853 | ₩20,301 | +6.17% | 2.9억 |
|---|
| 2026.07.13–2026.07.17 | ₩20,516 | ₩21,521 | ₩18,893 | ₩19,215 | -6.34% | 2.1억 |
|---|
| 2026.07.06–2026.07.10 | ₩22,071 | ₩22,326 | ₩19,671 | ₩21,213 | -3.89% | 1.4억 |
|---|
| 2026.06.29–2026.07.02 | ₩20,851 | ₩22,353 | ₩20,060 | ₩21,897 | +5.02% | 1억 |
|---|
| 2026.06.22–2026.06.26 | ₩20,838 | ₩21,508 | ₩19,135 | ₩20,838 | 0.00% | 2.4억 |
|---|
| 2026.06.15–2026.06.18 | ₩22,219 | ₩23,305 | ₩20,985 | ₩21,401 | -3.68% | 1.3억 |
|---|
| 2026.06.08–2026.06.12 | ₩20,261 | ₩20,636 | ₩18,518 | ₩20,502 | +1.19% | 1.1억 |
|---|
| 2026.06.01–2026.06.05 | ₩22,996 | ₩23,962 | ₩19,591 | ₩19,819 | -13.82% | 1억 |
|---|
| 2026.05.26–2026.05.29 | ₩23,412 | ₩24,042 | ₩21,964 | ₩23,828 | +1.78% | 5686.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩24,109 | ₩24,324 | ₩21,816 | ₩22,768 | -5.56% | 6387.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩25,705 | ₩28,561 | ₩23,519 | ₩23,653 | -7.98% | 8986.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩23,734 | ₩26,456 | ₩22,836 | ₩24,954 | +5.14% | 7697.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,088 | ₩25,196 | ₩22,970 | ₩24,217 | -3.47% | 5229.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,745 | ₩26,067 | ₩23,855 | ₩25,209 | -2.08% | 5942.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩25,477 | ₩27,301 | ₩25,437 | ₩26,201 | +2.84% | 6012.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩25,477 | ₩28,226 | ₩24,968 | ₩26,094 | +2.42% | 5635.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,579 | ₩26,510 | ₩22,634 | ₩25,718 | +4.64% | 6576.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,104 | ₩25,383 | ₩22,862 | ₩24,042 | +4.06% | 8627.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩26,456 | ₩27,207 | ₩21,790 | ₩23,117 | -12.62% | 1.2억 |
|---|
| 2026.03.09–2026.03.13 | ₩26,590 | ₩30,412 | ₩25,356 | ₩26,295 | -1.11% | 8120.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩32,638 | ₩33,053 | ₩26,684 | ₩27,341 | -16.23% | 1.1억 |
|---|
| 2026.02.23–2026.02.27 | ₩32,785 | ₩33,804 | ₩30,103 | ₩33,402 | +1.88% | 1억 |
|---|
| 2026.02.17–2026.02.20 | ₩29,567 | ₩32,262 | ₩27,448 | ₩32,208 | +8.93% | 1.1억 |
|---|
| 2026.02.09–2026.02.13 | ₩31,323 | ₩32,530 | ₩27,850 | ₩30,304 | -3.25% | 1억 |
|---|
| 2026.02.02–2026.02.06 | ₩29,929 | ₩32,718 | ₩28,025 | ₩30,532 | +2.02% | 1.3억 |
|---|
| 2026.01.26–2026.01.30 | ₩45,054 | ₩45,819 | ₩29,674 | ₩30,197 | -32.98% | 2.2억 |
|---|
| 2026.01.20–2026.01.23 | ₩37,612 | ₩43,123 | ₩35,722 | ₩42,654 | +13.40% | 1.4억 |
|---|
| 2026.01.12–2026.01.16 | ₩32,088 | ₩35,641 | ₩31,149 | ₩35,587 | +10.91% | 1.2억 |
|---|
| 2026.01.05–2026.01.09 | ₩26,013 | ₩30,331 | ₩25,625 | ₩30,103 | +15.72% | 1.2억 |
|---|
| 2025.12.29–2026.01.02 | ₩25,718 | ₩26,738 | ₩24,190 | ₩25,303 | -1.62% | 7340.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩27,488 | ₩28,414 | ₩26,054 | ₩27,086 | -1.46% | 7467.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩26,322 | ₩27,582 | ₩24,833 | ₩26,376 | +0.20% | 2.1억 |
|---|
| 2025.12.08–2025.12.12 | ₩22,782 | ₩27,073 | ₩21,240 | ₩25,222 | +10.71% | 1.1억 |
|---|
| 2025.12.01–2025.12.05 | ₩23,117 | ₩24,297 | ₩22,125 | ₩22,755 | -1.57% | 9378만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,955 | ₩22,742 | ₩17,941 | ₩22,554 | +25.62% | 6457.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩19,175 | ₩19,912 | ₩17,164 | ₩17,941 | -6.43% | 7771.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩19,483 | ₩21,588 | ₩18,344 | ₩19,577 | +0.48% | 8275만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,137 | ₩20,677 | ₩15,836 | ₩18,612 | +8.61% | 1.1억 |
|---|
| 2025.10.27–2025.10.31 | ₩16,641 | ₩17,767 | ₩16,118 | ₩17,257 | +3.71% | 8826.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩19,188 | ₩19,524 | ₩16,480 | ₩17,365 | -9.50% | 7719.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,102 | ₩20,703 | ₩17,552 | ₩18,679 | +3.19% | 1.1억 |
|---|
| 2025.10.10–2025.10.10 | ₩17,472 | ₩17,633 | ₩16,600 | ₩16,815 | -3.76% | 1992.2만 |
|---|