시장 데이터를 불러오는 중
전체 종목
HMH Holding Inc. - Common Stock 과거 주가
HMH Holding Inc. - Common Stock · HMH · NASDAQ
주요 사업 분야는 유전·가스전용 기계입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
HMH Holding Inc. - Common Stock · HMH · NASDAQ
주요 사업 분야는 유전·가스전용 기계입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,166 | ₩25,608 | ₩24,710 | ₩25,554 | +1.54% | 13.7만 |
| 2026.10.08 | ₩24,469 | ₩25,353 | ₩24,348 | ₩25,112 | +2.63% | 24.8만 |
| 2026.10.07 | ₩25,340 | ₩25,367 | ₩23,799 | ₩24,201 | -4.49% | 13.9만 |
| 2026.10.06 | ₩25,608 | ₩25,795 | ₩25,018 | ₩25,326 | -1.10% | 13.3만 |
| 2026.10.05 | ₩24,536 | ₩26,184 | ₩24,536 | ₩25,702 | +4.75% | 25.9만 |
| 2026.10.02 | ₩23,102 | ₩24,924 | ₩23,102 | ₩24,536 | +6.21% | 30.5만 |
| 2026.10.01 | ₩23,558 | ₩23,772 | ₩22,606 | ₩23,263 | -1.25% | 24.7만 |
| 2026.09.30 | ₩23,812 | ₩24,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,477 |
| -1.41% |
| 32.3만 |
| 2026.09.29 | ₩25,286 | ₩25,460 | ₩23,651 | ₩23,812 | -5.83% | 39만 |
|---|
| 2026.09.28 | ₩25,702 | ₩26,331 | ₩25,393 | ₩25,836 | +0.52% | 33.1만 |
|---|
| 2026.09.25 | ₩24,804 | ₩25,862 | ₩24,804 | ₩25,675 | +3.51% | 15.2만 |
|---|
| 2026.09.24 | ₩24,911 | ₩25,916 | ₩24,697 | ₩24,951 | +0.16% | 17.2만 |
|---|
| 2026.09.23 | ₩24,898 | ₩25,340 | ₩24,643 | ₩24,857 | -0.16% | 14.4만 |
|---|
| 2026.09.22 | ₩24,643 | ₩25,367 | ₩24,643 | ₩24,898 | +1.03% | 11.6만 |
|---|
| 2026.09.21 | ₩25,139 | ₩25,514 | ₩24,348 | ₩24,938 | -0.80% | 14.9만 |
|---|
| 2026.09.18 | ₩25,420 | ₩25,970 | ₩24,871 | ₩25,259 | -0.63% | 56.8만 |
|---|
| 2026.09.17 | ₩26,224 | ₩26,573 | ₩25,152 | ₩25,608 | -2.35% | 25.4만 |
|---|
| 2026.09.16 | ₩26,425 | ₩26,961 | ₩25,769 | ₩26,398 | -0.10% | 30.6만 |
|---|
| 2026.09.15 | ₩25,903 | ₩27,243 | ₩25,903 | ₩26,854 | +3.67% | 18만 |
|---|
| 2026.09.14 | ₩27,377 | ₩27,551 | ₩25,889 | ₩25,929 | -5.29% | 24만 |
|---|
| 2026.09.11 | ₩26,800 | ₩27,846 | ₩26,559 | ₩27,109 | +1.15% | 11.3만 |
|---|
| 2026.09.10 | ₩28,006 | ₩28,475 | ₩26,908 | ₩27,082 | -3.30% | 25.7만 |
|---|
| 2026.09.09 | ₩26,599 | ₩28,382 | ₩26,224 | ₩27,953 | +5.09% | 14.6만 |
|---|
| 2026.09.08 | ₩26,251 | ₩26,867 | ₩26,251 | ₩26,465 | +0.82% | 8.8만 |
|---|
| 2026.09.04 | ₩26,532 | ₩26,693 | ₩25,836 | ₩26,130 | -1.52% | 8.9만 |
|---|
| 2026.09.03 | ₩26,532 | ₩27,055 | ₩26,117 | ₩26,827 | +1.11% | 10만 |
|---|
| 2026.09.02 | ₩25,715 | ₩26,720 | ₩25,715 | ₩26,345 | +2.45% | 8만 |
|---|
| 2026.09.01 | ₩26,063 | ₩26,398 | ₩25,487 | ₩25,688 | -1.44% | 16.7만 |
|---|
| 2026.08.31 | ₩25,702 | ₩26,345 | ₩25,313 | ₩25,809 | +0.42% | 20.8만 |
|---|
| 2026.08.28 | ₩25,809 | ₩26,264 | ₩25,125 | ₩25,300 | -1.97% | 20.6만 |
|---|
| 2026.08.27 | ₩25,099 | ₩26,157 | ₩24,362 | ₩25,809 | +2.83% | 26.2만 |
|---|
| 2026.08.26 | ₩25,460 | ₩25,594 | ₩25,032 | ₩25,139 | -1.26% | 7.8만 |
|---|
| 2026.08.25 | ₩25,956 | ₩26,452 | ₩25,125 | ₩25,568 | -1.50% | 5.7만 |
|---|
| 2026.08.24 | ₩27,162 | ₩27,162 | ₩25,795 | ₩26,130 | -3.80% | 14.2만 |
|---|
| 2026.08.21 | ₩27,336 | ₩28,301 | ₩26,881 | ₩27,296 | -0.15% | 26.5만 |
|---|
| 2026.08.20 | ₩28,382 | ₩29,132 | ₩27,028 | ₩27,109 | -4.49% | 19.7만 |
|---|
| 2026.08.19 | ₩28,355 | ₩28,757 | ₩27,899 | ₩28,140 | -0.76% | 18.6만 |
|---|
| 2026.08.18 | ₩28,797 | ₩28,797 | ₩27,859 | ₩28,140 | -2.28% | 10.6만 |
|---|
| 2026.08.17 | ₩27,671 | ₩28,475 | ₩27,604 | ₩28,475 | +2.91% | 16.1만 |
|---|
| 2026.08.14 | ₩26,680 | ₩27,591 | ₩25,889 | ₩27,403 | +2.71% | 21.9만 |
|---|
| 2026.08.13 | ₩26,760 | ₩27,068 | ₩26,305 | ₩26,626 | -0.50% | 10.2만 |
|---|
| 2026.08.12 | ₩26,934 | ₩27,068 | ₩26,211 | ₩26,841 | -0.35% | 16.6만 |
|---|
| 2026.08.11 | ₩27,350 | ₩27,430 | ₩25,795 | ₩26,680 | -2.45% | 32.1만 |
|---|
| 2026.08.10 | ₩26,693 | ₩27,953 | ₩26,318 | ₩27,470 | +2.91% | 22.4만 |
|---|
| 2026.08.07 | ₩26,023 | ₩27,001 | ₩25,983 | ₩26,331 | +1.18% | 19만 |
|---|
| 2026.08.06 | ₩26,104 | ₩29,092 | ₩25,112 | ₩26,707 | +2.31% | 49.7만 |
|---|
| 2026.08.05 | ₩26,908 | ₩27,738 | ₩26,305 | ₩27,631 | +2.69% | 20.7만 |
|---|
| 2026.08.04 | ₩27,430 | ₩28,100 | ₩26,988 | ₩27,082 | -1.27% | 15.8만 |
|---|
| 2026.08.03 | ₩27,859 | ₩28,194 | ₩27,229 | ₩27,457 | -1.44% | 14.9만 |
|---|
| 2026.07.31 | ₩27,149 | ₩28,556 | ₩26,599 | ₩27,859 | +2.62% | 39.6만 |
|---|
| 2026.07.30 | ₩25,380 | ₩27,176 | ₩24,831 | ₩26,961 | +6.23% | 17.1만 |
|---|
| 2026.07.29 | ₩26,184 | ₩26,184 | ₩25,005 | ₩25,005 | -4.50% | 13.6만 |
|---|
| 2026.07.28 | ₩26,452 | ₩27,296 | ₩24,938 | ₩25,460 | -3.75% | 15.5만 |
|---|
| 2026.07.27 | ₩28,757 | ₩29,588 | ₩26,331 | ₩26,452 | -8.01% | 54.3만 |
|---|
| 2026.07.24 | ₩28,690 | ₩29,936 | ₩28,127 | ₩28,837 | +0.51% | 48.2만 |
|---|
| 2026.07.23 | ₩28,207 | ₩29,253 | ₩28,194 | ₩28,529 | +1.14% | 16.4만 |
|---|
| 2026.07.22 | ₩26,613 | ₩28,569 | ₩26,264 | ₩28,207 | +5.99% | 19.5만 |
|---|
| 2026.07.21 | ₩25,769 | ₩26,988 | ₩25,769 | ₩26,599 | +3.22% | 14.5만 |
|---|
| 2026.07.20 | ₩26,023 | ₩26,425 | ₩25,501 | ₩25,635 | -1.49% | 11.6만 |
|---|
| 2026.07.17 | ₩26,358 | ₩26,532 | ₩24,978 | ₩26,331 | -0.10% | 18.4만 |
|---|
| 2026.07.16 | ₩25,970 | ₩27,028 | ₩25,943 | ₩26,050 | +0.31% | 13.7만 |
|---|
| 2026.07.15 | ₩26,680 | ₩26,680 | ₩25,353 | ₩25,809 | -3.26% | 17.1만 |
|---|
| 2026.07.14 | ₩26,693 | ₩26,921 | ₩26,465 | ₩26,720 | +0.10% | 9.4만 |
|---|
| 2026.07.13 | ₩26,881 | ₩27,243 | ₩26,398 | ₩26,680 | -0.75% | 8.7만 |
|---|
| 2026.07.10 | ₩25,809 | ₩26,747 | ₩25,661 | ₩26,532 | +2.80% | 12.4만 |
|---|
| 2026.07.09 | ₩25,702 | ₩26,077 | ₩25,340 | ₩25,661 | -0.16% | 9.2만 |
|---|
| 2026.07.08 | ₩25,286 | ₩26,197 | ₩24,831 | ₩25,903 | +2.44% | 13.2만 |
|---|
| 2026.07.07 | ₩24,616 | ₩25,420 | ₩24,375 | ₩25,072 | +1.85% | 16.5만 |
|---|
| 2026.07.06 | ₩24,268 | ₩24,911 | ₩24,268 | ₩24,616 | +1.44% | 19.4만 |
|---|
| 2026.07.02 | ₩24,603 | ₩25,139 | ₩24,107 | ₩24,241 | -1.47% | 18.7만 |
|---|
| 2026.07.01 | ₩24,965 | ₩25,273 | ₩24,308 | ₩24,603 | -1.45% | 30.3만 |
|---|
| 2026.06.30 | ₩26,090 | ₩27,470 | ₩24,777 | ₩25,112 | -3.75% | 37.2만 |
|---|
| 2026.06.29 | ₩26,814 | ₩27,390 | ₩25,554 | ₩26,077 | -2.75% | 41.6만 |
|---|
| 2026.06.26 | ₩26,157 | ₩27,256 | ₩24,924 | ₩26,854 | +2.66% | 198.3만 |
|---|
| 2026.06.25 | ₩24,589 | ₩26,318 | ₩24,589 | ₩26,157 | +6.38% | 28.4만 |
|---|
| 2026.06.24 | ₩25,434 | ₩25,594 | ₩23,852 | ₩24,335 | -4.32% | 39.4만 |
|---|
| 2026.06.23 | ₩25,501 | ₩26,291 | ₩25,326 | ₩25,822 | +1.26% | 25.5만 |
|---|
| 2026.06.22 | ₩25,018 | ₩26,090 | ₩24,187 | ₩25,929 | +3.64% | 24.2만 |
|---|
| 2026.06.18 | ₩24,563 | ₩25,072 | ₩23,035 | ₩25,005 | +1.80% | 167.2만 |
|---|
| 2026.06.17 | ₩25,514 | ₩25,956 | ₩23,665 | ₩24,174 | -5.25% | 54.2만 |
|---|
| 2026.06.16 | ₩26,479 | ₩26,881 | ₩25,192 | ₩25,514 | -3.64% | 26.3만 |
|---|
| 2026.06.15 | ₩27,256 | ₩28,341 | ₩26,318 | ₩26,586 | -2.46% | 16.2만 |
|---|
| 2026.06.12 | ₩27,430 | ₩28,435 | ₩27,149 | ₩27,966 | +1.95% | 10.1만 |
|---|
| 2026.06.11 | ₩28,341 | ₩28,851 | ₩26,867 | ₩27,430 | -3.22% | 15.1만 |
|---|
| 2026.06.10 | ₩28,073 | ₩28,918 | ₩27,604 | ₩28,140 | +0.24% | 26.3만 |
|---|
| 2026.06.09 | ₩29,708 | ₩29,735 | ₩27,417 | ₩27,738 | -6.63% | 29.7만 |
|---|
| 2026.06.08 | ₩28,703 | ₩30,378 | ₩28,703 | ₩29,480 | +2.71% | 26.7만 |
|---|
| 2026.06.05 | ₩29,333 | ₩30,124 | ₩27,899 | ₩28,435 | -3.06% | 44.7만 |
|---|
| 2026.06.04 | ₩29,480 | ₩29,936 | ₩28,623 | ₩29,011 | -1.59% | 25.6만 |
|---|
| 2026.06.03 | ₩29,789 | ₩31,490 | ₩29,454 | ₩30,057 | +0.90% | 28.2만 |
|---|
| 2026.06.02 | ₩28,623 | ₩30,298 | ₩28,140 | ₩29,427 | +2.81% | 41.7만 |
|---|
| 2026.06.01 | ₩28,877 | ₩30,150 | ₩28,288 | ₩28,623 | -0.88% | 16.8만 |
|---|
| 2026.05.29 | ₩27,859 | ₩28,743 | ₩27,470 | ₩28,623 | +2.74% | 31.4만 |
|---|
| 2026.05.28 | ₩28,475 | ₩30,097 | ₩27,470 | ₩28,100 | -1.32% | 29.4만 |
|---|
| 2026.05.27 | ₩30,083 | ₩30,204 | ₩27,095 | ₩28,810 | -4.23% | 23.9만 |
|---|
| 2026.05.26 | ₩32,656 | ₩32,656 | ₩29,145 | ₩30,070 | -7.92% | 45.7만 |
|---|
| 2026.05.22 | ₩30,740 | ₩32,830 | ₩29,936 | ₩32,509 | +5.75% | 31.3만 |
|---|
| 2026.05.21 | ₩30,981 | ₩31,892 | ₩30,110 | ₩31,155 | +0.56% | 38만 |
|---|
| 2026.05.20 | ₩30,445 | ₩31,102 | ₩29,842 | ₩30,981 | +1.76% | 18.6만 |
|---|
| 2026.05.19 | ₩29,212 | ₩31,008 | ₩29,212 | ₩30,847 | +5.60% | 15.6만 |
|---|
| 2026.05.18 | ₩29,065 | ₩29,494 | ₩28,810 | ₩29,212 | +0.51% | 12.4만 |
|---|
| 2026.05.15 | ₩28,837 | ₩29,145 | ₩27,765 | ₩29,065 | +0.79% | 12.4만 |
|---|
| 2026.05.14 | ₩28,234 | ₩28,998 | ₩27,953 | ₩28,449 | +0.76% | 23.1만 |
|---|
| 2026.05.13 | ₩28,020 | ₩28,810 | ₩27,993 | ₩28,140 | +0.43% | 11.2만 |
|---|
| 2026.05.12 | ₩28,207 | ₩28,516 | ₩27,497 | ₩28,181 | -0.10% | 21만 |
|---|
| 2026.05.11 | ₩28,824 | ₩30,030 | ₩27,671 | ₩28,355 | -1.63% | 12.7만 |
|---|
| 2026.05.08 | ₩28,824 | ₩29,722 | ₩28,395 | ₩28,810 | -0.05% | 12.9만 |
|---|
| 2026.05.07 | ₩28,288 | ₩29,454 | ₩27,980 | ₩28,877 | +2.08% | 16.7만 |
|---|
| 2026.05.06 | ₩28,770 | ₩29,561 | ₩27,993 | ₩28,288 | -1.68% | 19.1만 |
|---|
| 2026.05.05 | ₩29,333 | ₩30,137 | ₩29,306 | ₩29,614 | +0.96% | 21.7만 |
|---|
| 2026.05.04 | ₩28,717 | ₩30,459 | ₩27,966 | ₩29,775 | +3.69% | 24.9만 |
|---|
| 2026.05.01 | ₩28,355 | ₩28,663 | ₩27,631 | ₩28,489 | +0.47% | 13.1만 |
|---|
| 2026.04.30 | ₩28,408 | ₩28,931 | ₩27,846 | ₩28,408 | 0.00% | 14만 |
|---|
| 2026.04.29 | ₩27,926 | ₩28,609 | ₩27,671 | ₩28,301 | +1.34% | 24.2만 |
|---|
| 2026.04.28 | ₩28,194 | ₩28,422 | ₩26,881 | ₩27,551 | -2.28% | 20.3만 |
|---|
| 2026.04.27 | ₩27,685 | ₩29,011 | ₩26,733 | ₩28,140 | +1.65% | 55.7만 |
|---|
| 2026.04.24 | ₩27,202 | ₩27,417 | ₩26,546 | ₩26,975 | -0.84% | 19.3만 |
|---|
| 2026.04.23 | ₩27,792 | ₩28,140 | ₩26,908 | ₩27,082 | -2.56% | 26.5만 |
|---|
| 2026.04.22 | ₩27,779 | ₩28,140 | ₩26,814 | ₩27,792 | +0.05% | 20.9만 |
|---|
| 2026.04.21 | ₩25,822 | ₩27,671 | ₩25,822 | ₩27,578 | +6.80% | 35.6만 |
|---|
| 2026.04.20 | ₩24,817 | ₩26,117 | ₩24,817 | ₩25,795 | +3.94% | 28.2만 |
|---|
| 2026.04.17 | ₩25,206 | ₩25,594 | ₩24,134 | ₩24,804 | -1.59% | 36.6만 |
|---|
| 2026.04.16 | ₩24,094 | ₩25,554 | ₩23,799 | ₩25,460 | +5.67% | 40만 |
|---|
| 2026.04.15 | ₩25,367 | ₩25,393 | ₩24,120 | ₩24,321 | -4.12% | 21.8만 |
|---|
| 2026.04.14 | ₩25,152 | ₩26,318 | ₩25,005 | ₩25,380 | +0.91% | 31.4만 |
|---|
| 2026.04.13 | ₩25,005 | ₩25,568 | ₩24,817 | ₩25,407 | +1.61% | 17.1만 |
|---|
| 2026.04.10 | ₩23,785 | ₩25,286 | ₩23,785 | ₩25,045 | +5.30% | 27.4만 |
|---|
| 2026.04.09 | ₩22,405 | ₩24,723 | ₩22,365 | ₩24,469 | +9.21% | 65.1만 |
|---|
| 2026.04.08 | ₩23,129 | ₩24,442 | ₩21,869 | ₩22,633 | -2.14% | 123.1만 |
|---|
| 2026.04.07 | ₩24,697 | ₩25,152 | ₩23,504 | ₩24,455 | -0.98% | 97.4만 |
|---|
| 2026.04.06 | ₩25,219 | ₩25,809 | ₩24,388 | ₩24,924 | -1.17% | 67.4만 |
|---|
| 2026.04.02 | ₩26,211 | ₩26,224 | ₩24,254 | ₩25,219 | -3.78% | 131.7만 |
|---|
| 2026.04.01 | ₩25,326 | ₩26,800 | ₩24,790 | ₩25,836 | +2.01% | 441.5만 |
|---|