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 | ₩23,343 | ₩23,357 | ₩21,668 | ₩22,874 | -2.01% | 1.7억 |
| 2026.09.28–2026.10.02 | ₩22,981 | ₩23,625 | ₩22,378 | ₩23,048 | +0.29% | 1.7억 |
| 2026.09.21–2026.09.25 | ₩25,434 | ₩25,849 | ₩23,638 | ₩24,375 | -4.16% | 2.2억 |
| 2026.09.14–2026.09.18 | ₩25,487 | ₩25,836 | ₩23,571 | ₩25,353 | -0.53% | 2.3억 |
| 2026.09.08–2026.09.11 | ₩27,712 | ₩28,382 | ₩26,398 | ₩26,506 | -4.35% | 9651.8만 |
| 2026.08.31–2026.09.04 | ₩27,283 | ₩28,971 | ₩25,340 | ₩27,712 | +1.57% | 1.3억 |
| 2026.08.24–2026.08.28 | ₩28,100 | ₩29,065 | ₩26,613 | ₩27,310 | -2.81% | 1.5억 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,743 |
| ₩23,866 |
| ₩27,765 |
| +12.00% |
| 2.3억 |
| 2026.08.10–2026.08.14 | ₩22,459 | ₩25,233 | ₩22,338 | ₩24,616 | +9.61% | 2억 |
|---|
| 2026.08.03–2026.08.07 | ₩18,680 | ₩22,821 | ₩18,465 | ₩22,579 | +20.88% | 1.8억 |
|---|
| 2026.07.27–2026.07.31 | ₩20,422 | ₩20,569 | ₩18,479 | ₩18,921 | -7.35% | 1.7억 |
|---|
| 2026.07.20–2026.07.24 | ₩19,109 | ₩21,695 | ₩18,841 | ₩20,288 | +6.17% | 2.9억 |
|---|
| 2026.07.13–2026.07.17 | ₩20,502 | ₩21,507 | ₩18,881 | ₩19,202 | -6.34% | 2.1억 |
|---|
| 2026.07.06–2026.07.10 | ₩22,057 | ₩22,311 | ₩19,658 | ₩21,199 | -3.89% | 1.4억 |
|---|
| 2026.06.29–2026.07.02 | ₩20,837 | ₩22,338 | ₩20,047 | ₩21,883 | +5.02% | 1억 |
|---|
| 2026.06.22–2026.06.26 | ₩20,824 | ₩21,494 | ₩19,122 | ₩20,824 | 0.00% | 2.4억 |
|---|
| 2026.06.15–2026.06.18 | ₩22,204 | ₩23,290 | ₩20,971 | ₩21,387 | -3.68% | 1.3억 |
|---|
| 2026.06.08–2026.06.12 | ₩20,248 | ₩20,623 | ₩18,506 | ₩20,489 | +1.19% | 1.1억 |
|---|
| 2026.06.01–2026.06.05 | ₩22,981 | ₩23,946 | ₩19,578 | ₩19,805 | -13.82% | 1억 |
|---|
| 2026.05.26–2026.05.29 | ₩23,397 | ₩24,027 | ₩21,950 | ₩23,812 | +1.78% | 5686.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩24,094 | ₩24,308 | ₩21,802 | ₩22,754 | -5.56% | 6387.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩25,688 | ₩28,542 | ₩23,504 | ₩23,638 | -7.98% | 8986.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩23,718 | ₩26,439 | ₩22,821 | ₩24,938 | +5.14% | 7697.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,072 | ₩25,179 | ₩22,955 | ₩24,201 | -3.47% | 5229.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,728 | ₩26,050 | ₩23,839 | ₩25,192 | -2.08% | 5942.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩25,460 | ₩27,283 | ₩25,420 | ₩26,184 | +2.84% | 6012.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩25,460 | ₩28,207 | ₩24,951 | ₩26,077 | +2.42% | 5635.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,563 | ₩26,492 | ₩22,620 | ₩25,702 | +4.64% | 6576.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,089 | ₩25,367 | ₩22,847 | ₩24,027 | +4.06% | 8627.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩26,439 | ₩27,189 | ₩21,775 | ₩23,102 | -12.62% | 1.2억 |
|---|
| 2026.03.09–2026.03.13 | ₩26,573 | ₩30,392 | ₩25,340 | ₩26,278 | -1.11% | 8120.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩32,616 | ₩33,031 | ₩26,666 | ₩27,323 | -16.23% | 1.1억 |
|---|
| 2026.02.23–2026.02.27 | ₩32,763 | ₩33,782 | ₩30,083 | ₩33,380 | +1.88% | 1억 |
|---|
| 2026.02.17–2026.02.20 | ₩29,547 | ₩32,241 | ₩27,430 | ₩32,187 | +8.93% | 1.1억 |
|---|
| 2026.02.09–2026.02.13 | ₩31,303 | ₩32,509 | ₩27,832 | ₩30,284 | -3.25% | 1억 |
|---|
| 2026.02.02–2026.02.06 | ₩29,909 | ₩32,696 | ₩28,006 | ₩30,512 | +2.02% | 1.3억 |
|---|
| 2026.01.26–2026.01.30 | ₩45,025 | ₩45,788 | ₩29,655 | ₩30,177 | -32.98% | 2.2억 |
|---|
| 2026.01.20–2026.01.23 | ₩37,588 | ₩43,095 | ₩35,698 | ₩42,626 | +13.40% | 1.4억 |
|---|
| 2026.01.12–2026.01.16 | ₩32,067 | ₩35,618 | ₩31,129 | ₩35,564 | +10.91% | 1.2억 |
|---|
| 2026.01.05–2026.01.09 | ₩25,996 | ₩30,311 | ₩25,608 | ₩30,083 | +15.72% | 1.2억 |
|---|
| 2025.12.29–2026.01.02 | ₩25,702 | ₩26,720 | ₩24,174 | ₩25,286 | -1.62% | 7340.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩27,470 | ₩28,395 | ₩26,037 | ₩27,068 | -1.46% | 7467.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩26,305 | ₩27,564 | ₩24,817 | ₩26,358 | +0.20% | 2.1억 |
|---|
| 2025.12.08–2025.12.12 | ₩22,767 | ₩27,055 | ₩21,226 | ₩25,206 | +10.71% | 1.1억 |
|---|
| 2025.12.01–2025.12.05 | ₩23,102 | ₩24,281 | ₩22,110 | ₩22,740 | -1.57% | 9378만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,943 | ₩22,727 | ₩17,929 | ₩22,539 | +25.62% | 6457.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩19,162 | ₩19,899 | ₩17,152 | ₩17,929 | -6.43% | 7771.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩19,470 | ₩21,574 | ₩18,331 | ₩19,564 | +0.48% | 8275만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,125 | ₩20,663 | ₩15,826 | ₩18,599 | +8.61% | 1.1억 |
|---|
| 2025.10.27–2025.10.31 | ₩16,630 | ₩17,755 | ₩16,107 | ₩17,246 | +3.71% | 8826.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩19,176 | ₩19,511 | ₩16,469 | ₩17,353 | -9.50% | 7719.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,090 | ₩20,690 | ₩17,541 | ₩18,666 | +3.19% | 1.1억 |
|---|
| 2025.10.06–2025.10.10 | ₩16,187 | ₩18,546 | ₩16,013 | ₩16,804 | +3.81% | 1억 |
|---|
| 2025.09.29–2025.10.03 | ₩16,080 | ₩16,817 | ₩15,383 | ₩15,946 | -0.83% | 9839.4만 |
|---|
| 2025.09.25–2025.09.26 | ₩14,941 | ₩16,027 | ₩14,834 | ₩15,638 | +4.66% | 4994.3만 |
|---|