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 | ₩25,139 | ₩25,580 | ₩24,683 | ₩25,527 | +1.54% | 13.7만 |
| 2026.10.08 | ₩24,442 | ₩25,326 | ₩24,322 | ₩25,085 | +2.63% | 24.8만 |
| 2026.10.07 | ₩25,313 | ₩25,339 | ₩23,773 | ₩24,175 | -4.49% | 13.9만 |
| 2026.10.06 | ₩25,580 | ₩25,768 | ₩24,991 | ₩25,299 | -1.10% | 13.3만 |
| 2026.10.05 | ₩24,509 | ₩26,156 | ₩24,509 | ₩25,674 | +4.75% | 25.9만 |
| 2026.10.02 | ₩23,077 | ₩24,898 | ₩23,077 | ₩24,509 | +6.21% | 30.5만 |
| 2026.10.01 | ₩23,532 | ₩23,746 | ₩22,582 | ₩23,238 | -1.25% | 24.7만 |
| 2026.09.30 | ₩23,787 | ₩24,523 | ₩23,385 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,452 |
| -1.41% |
| 32.3만 |
| 2026.09.29 | ₩25,259 | ₩25,433 | ₩23,626 | ₩23,787 | -5.83% | 39만 |
|---|
| 2026.09.28 | ₩25,674 | ₩26,303 | ₩25,366 | ₩25,808 | +0.52% | 33.1만 |
|---|
| 2026.09.25 | ₩24,777 | ₩25,835 | ₩24,777 | ₩25,647 | +3.51% | 15.2만 |
|---|
| 2026.09.24 | ₩24,884 | ₩25,888 | ₩24,670 | ₩24,924 | +0.16% | 17.2만 |
|---|
| 2026.09.23 | ₩24,871 | ₩25,313 | ₩24,616 | ₩24,831 | -0.16% | 14.4만 |
|---|
| 2026.09.22 | ₩24,616 | ₩25,339 | ₩24,616 | ₩24,871 | +1.03% | 11.6만 |
|---|
| 2026.09.21 | ₩25,112 | ₩25,487 | ₩24,322 | ₩24,911 | -0.80% | 14.9만 |
|---|
| 2026.09.18 | ₩25,393 | ₩25,942 | ₩24,844 | ₩25,232 | -0.63% | 56.8만 |
|---|
| 2026.09.17 | ₩26,196 | ₩26,544 | ₩25,125 | ₩25,580 | -2.35% | 25.4만 |
|---|
| 2026.09.16 | ₩26,397 | ₩26,932 | ₩25,741 | ₩26,370 | -0.10% | 30.6만 |
|---|
| 2026.09.15 | ₩25,875 | ₩27,213 | ₩25,875 | ₩26,825 | +3.67% | 18만 |
|---|
| 2026.09.14 | ₩27,347 | ₩27,521 | ₩25,861 | ₩25,902 | -5.29% | 24만 |
|---|
| 2026.09.11 | ₩26,772 | ₩27,816 | ₩26,531 | ₩27,079 | +1.15% | 11.3만 |
|---|
| 2026.09.10 | ₩27,976 | ₩28,445 | ₩26,879 | ₩27,053 | -3.30% | 25.7만 |
|---|
| 2026.09.09 | ₩26,571 | ₩28,351 | ₩26,196 | ₩27,923 | +5.09% | 14.6만 |
|---|
| 2026.09.08 | ₩26,223 | ₩26,839 | ₩26,223 | ₩26,437 | +0.82% | 8.8만 |
|---|
| 2026.09.04 | ₩26,504 | ₩26,665 | ₩25,808 | ₩26,102 | -1.52% | 8.9만 |
|---|
| 2026.09.03 | ₩26,504 | ₩27,026 | ₩26,089 | ₩26,798 | +1.11% | 10만 |
|---|
| 2026.09.02 | ₩25,687 | ₩26,691 | ₩25,687 | ₩26,316 | +2.45% | 8만 |
|---|
| 2026.09.01 | ₩26,035 | ₩26,370 | ₩25,460 | ₩25,661 | -1.44% | 16.7만 |
|---|
| 2026.08.31 | ₩25,674 | ₩26,316 | ₩25,286 | ₩25,781 | +0.42% | 20.8만 |
|---|
| 2026.08.28 | ₩25,781 | ₩26,236 | ₩25,098 | ₩25,272 | -1.97% | 20.6만 |
|---|
| 2026.08.27 | ₩25,072 | ₩26,129 | ₩24,335 | ₩25,781 | +2.83% | 26.2만 |
|---|
| 2026.08.26 | ₩25,433 | ₩25,567 | ₩25,005 | ₩25,112 | -1.26% | 7.8만 |
|---|
| 2026.08.25 | ₩25,928 | ₩26,424 | ₩25,098 | ₩25,540 | -1.50% | 5.7만 |
|---|
| 2026.08.24 | ₩27,133 | ₩27,133 | ₩25,768 | ₩26,102 | -3.80% | 14.2만 |
|---|
| 2026.08.21 | ₩27,307 | ₩28,271 | ₩26,852 | ₩27,267 | -0.15% | 26.5만 |
|---|
| 2026.08.20 | ₩28,351 | ₩29,101 | ₩26,999 | ₩27,079 | -4.49% | 19.7만 |
|---|
| 2026.08.19 | ₩28,324 | ₩28,726 | ₩27,869 | ₩28,110 | -0.76% | 18.6만 |
|---|
| 2026.08.18 | ₩28,766 | ₩28,766 | ₩27,829 | ₩28,110 | -2.28% | 10.6만 |
|---|
| 2026.08.17 | ₩27,642 | ₩28,445 | ₩27,575 | ₩28,445 | +2.91% | 16.1만 |
|---|
| 2026.08.14 | ₩26,651 | ₩27,561 | ₩25,861 | ₩27,374 | +2.71% | 21.9만 |
|---|
| 2026.08.13 | ₩26,731 | ₩27,039 | ₩26,276 | ₩26,598 | -0.50% | 10.2만 |
|---|
| 2026.08.12 | ₩26,905 | ₩27,039 | ₩26,183 | ₩26,812 | -0.35% | 16.6만 |
|---|
| 2026.08.11 | ₩27,320 | ₩27,401 | ₩25,768 | ₩26,651 | -2.45% | 32.1만 |
|---|
| 2026.08.10 | ₩26,665 | ₩27,923 | ₩26,290 | ₩27,441 | +2.91% | 22.4만 |
|---|
| 2026.08.07 | ₩25,995 | ₩26,972 | ₩25,955 | ₩26,303 | +1.18% | 19만 |
|---|
| 2026.08.06 | ₩26,076 | ₩29,061 | ₩25,085 | ₩26,678 | +2.31% | 49.7만 |
|---|
| 2026.08.05 | ₩26,879 | ₩27,709 | ₩26,276 | ₩27,602 | +2.69% | 20.7만 |
|---|
| 2026.08.04 | ₩27,401 | ₩28,070 | ₩26,959 | ₩27,053 | -1.27% | 15.8만 |
|---|
| 2026.08.03 | ₩27,829 | ₩28,164 | ₩27,200 | ₩27,428 | -1.44% | 14.9만 |
|---|
| 2026.07.31 | ₩27,120 | ₩28,525 | ₩26,571 | ₩27,829 | +2.62% | 39.6만 |
|---|
| 2026.07.30 | ₩25,353 | ₩27,146 | ₩24,804 | ₩26,932 | +6.23% | 17.1만 |
|---|
| 2026.07.29 | ₩26,156 | ₩26,156 | ₩24,978 | ₩24,978 | -4.50% | 13.6만 |
|---|
| 2026.07.28 | ₩26,424 | ₩27,267 | ₩24,911 | ₩25,433 | -3.75% | 15.5만 |
|---|
| 2026.07.27 | ₩28,726 | ₩29,556 | ₩26,303 | ₩26,424 | -8.01% | 54.3만 |
|---|
| 2026.07.24 | ₩28,659 | ₩29,904 | ₩28,097 | ₩28,806 | +0.51% | 48.2만 |
|---|
| 2026.07.23 | ₩28,177 | ₩29,221 | ₩28,164 | ₩28,498 | +1.14% | 16.4만 |
|---|
| 2026.07.22 | ₩26,584 | ₩28,539 | ₩26,236 | ₩28,177 | +5.99% | 19.5만 |
|---|
| 2026.07.21 | ₩25,741 | ₩26,959 | ₩25,741 | ₩26,571 | +3.22% | 14.5만 |
|---|
| 2026.07.20 | ₩25,995 | ₩26,397 | ₩25,473 | ₩25,607 | -1.49% | 11.6만 |
|---|
| 2026.07.17 | ₩26,330 | ₩26,504 | ₩24,951 | ₩26,303 | -0.10% | 18.4만 |
|---|
| 2026.07.16 | ₩25,942 | ₩26,999 | ₩25,915 | ₩26,022 | +0.31% | 13.7만 |
|---|
| 2026.07.15 | ₩26,651 | ₩26,651 | ₩25,326 | ₩25,781 | -3.26% | 17.1만 |
|---|
| 2026.07.14 | ₩26,665 | ₩26,892 | ₩26,437 | ₩26,691 | +0.10% | 9.4만 |
|---|
| 2026.07.13 | ₩26,852 | ₩27,213 | ₩26,370 | ₩26,651 | -0.75% | 8.7만 |
|---|
| 2026.07.10 | ₩25,781 | ₩26,718 | ₩25,634 | ₩26,504 | +2.80% | 12.4만 |
|---|
| 2026.07.09 | ₩25,674 | ₩26,049 | ₩25,313 | ₩25,634 | -0.16% | 9.2만 |
|---|
| 2026.07.08 | ₩25,259 | ₩26,169 | ₩24,804 | ₩25,875 | +2.44% | 13.2만 |
|---|
| 2026.07.07 | ₩24,590 | ₩25,393 | ₩24,349 | ₩25,045 | +1.85% | 16.5만 |
|---|
| 2026.07.06 | ₩24,242 | ₩24,884 | ₩24,242 | ₩24,590 | +1.44% | 19.4만 |
|---|
| 2026.07.02 | ₩24,576 | ₩25,112 | ₩24,081 | ₩24,215 | -1.47% | 18.7만 |
|---|
| 2026.07.01 | ₩24,938 | ₩25,246 | ₩24,282 | ₩24,576 | -1.45% | 30.3만 |
|---|
| 2026.06.30 | ₩26,062 | ₩27,441 | ₩24,750 | ₩25,085 | -3.75% | 37.2만 |
|---|
| 2026.06.29 | ₩26,785 | ₩27,361 | ₩25,527 | ₩26,049 | -2.75% | 41.6만 |
|---|
| 2026.06.26 | ₩26,129 | ₩27,227 | ₩24,898 | ₩26,825 | +2.66% | 198.3만 |
|---|
| 2026.06.25 | ₩24,563 | ₩26,290 | ₩24,563 | ₩26,129 | +6.38% | 28.4만 |
|---|
| 2026.06.24 | ₩25,406 | ₩25,567 | ₩23,827 | ₩24,309 | -4.32% | 39.4만 |
|---|
| 2026.06.23 | ₩25,473 | ₩26,263 | ₩25,299 | ₩25,794 | +1.26% | 25.5만 |
|---|
| 2026.06.22 | ₩24,991 | ₩26,062 | ₩24,161 | ₩25,902 | +3.64% | 24.2만 |
|---|
| 2026.06.18 | ₩24,536 | ₩25,045 | ₩23,010 | ₩24,978 | +1.80% | 167.2만 |
|---|
| 2026.06.17 | ₩25,487 | ₩25,928 | ₩23,639 | ₩24,148 | -5.25% | 54.2만 |
|---|
| 2026.06.16 | ₩26,450 | ₩26,852 | ₩25,165 | ₩25,487 | -3.64% | 26.3만 |
|---|
| 2026.06.15 | ₩27,227 | ₩28,311 | ₩26,290 | ₩26,557 | -2.46% | 16.2만 |
|---|
| 2026.06.12 | ₩27,401 | ₩28,405 | ₩27,120 | ₩27,936 | +1.95% | 10.1만 |
|---|
| 2026.06.11 | ₩28,311 | ₩28,820 | ₩26,839 | ₩27,401 | -3.22% | 15.1만 |
|---|
| 2026.06.10 | ₩28,043 | ₩28,887 | ₩27,575 | ₩28,110 | +0.24% | 26.3만 |
|---|
| 2026.06.09 | ₩29,676 | ₩29,703 | ₩27,387 | ₩27,709 | -6.63% | 29.7만 |
|---|
| 2026.06.08 | ₩28,672 | ₩30,346 | ₩28,672 | ₩29,449 | +2.71% | 26.7만 |
|---|
| 2026.06.05 | ₩29,302 | ₩30,091 | ₩27,869 | ₩28,405 | -3.06% | 44.7만 |
|---|
| 2026.06.04 | ₩29,449 | ₩29,904 | ₩28,592 | ₩28,980 | -1.59% | 25.6만 |
|---|
| 2026.06.03 | ₩29,757 | ₩31,457 | ₩29,422 | ₩30,024 | +0.90% | 28.2만 |
|---|
| 2026.06.02 | ₩28,592 | ₩30,265 | ₩28,110 | ₩29,395 | +2.81% | 41.7만 |
|---|
| 2026.06.01 | ₩28,846 | ₩30,118 | ₩28,257 | ₩28,592 | -0.88% | 16.8만 |
|---|
| 2026.05.29 | ₩27,829 | ₩28,713 | ₩27,441 | ₩28,592 | +2.74% | 31.4만 |
|---|
| 2026.05.28 | ₩28,445 | ₩30,065 | ₩27,441 | ₩28,070 | -1.32% | 29.4만 |
|---|
| 2026.05.27 | ₩30,051 | ₩30,172 | ₩27,066 | ₩28,779 | -4.23% | 23.9만 |
|---|
| 2026.05.26 | ₩32,621 | ₩32,621 | ₩29,114 | ₩30,038 | -7.92% | 45.7만 |
|---|
| 2026.05.22 | ₩30,707 | ₩32,795 | ₩29,904 | ₩32,474 | +5.75% | 31.3만 |
|---|
| 2026.05.21 | ₩30,948 | ₩31,858 | ₩30,078 | ₩31,122 | +0.56% | 38만 |
|---|
| 2026.05.20 | ₩30,413 | ₩31,068 | ₩29,810 | ₩30,948 | +1.76% | 18.6만 |
|---|
| 2026.05.19 | ₩29,181 | ₩30,975 | ₩29,181 | ₩30,814 | +5.60% | 15.6만 |
|---|
| 2026.05.18 | ₩29,034 | ₩29,462 | ₩28,779 | ₩29,181 | +0.51% | 12.4만 |
|---|
| 2026.05.15 | ₩28,806 | ₩29,114 | ₩27,735 | ₩29,034 | +0.79% | 12.4만 |
|---|
| 2026.05.14 | ₩28,204 | ₩28,967 | ₩27,923 | ₩28,418 | +0.76% | 23.1만 |
|---|
| 2026.05.13 | ₩27,990 | ₩28,779 | ₩27,963 | ₩28,110 | +0.43% | 11.2만 |
|---|
| 2026.05.12 | ₩28,177 | ₩28,485 | ₩27,468 | ₩28,150 | -0.10% | 21만 |
|---|
| 2026.05.11 | ₩28,793 | ₩29,998 | ₩27,642 | ₩28,324 | -1.63% | 12.7만 |
|---|
| 2026.05.08 | ₩28,793 | ₩29,690 | ₩28,365 | ₩28,779 | -0.05% | 12.9만 |
|---|
| 2026.05.07 | ₩28,257 | ₩29,422 | ₩27,950 | ₩28,846 | +2.08% | 16.7만 |
|---|
| 2026.05.06 | ₩28,739 | ₩29,529 | ₩27,963 | ₩28,257 | -1.68% | 19.1만 |
|---|
| 2026.05.05 | ₩29,302 | ₩30,105 | ₩29,275 | ₩29,583 | +0.96% | 21.7만 |
|---|
| 2026.05.04 | ₩28,686 | ₩30,426 | ₩27,936 | ₩29,743 | +3.69% | 24.9만 |
|---|
| 2026.05.01 | ₩28,324 | ₩28,632 | ₩27,602 | ₩28,458 | +0.47% | 13.1만 |
|---|
| 2026.04.30 | ₩28,378 | ₩28,900 | ₩27,816 | ₩28,378 | 0.00% | 14만 |
|---|
| 2026.04.29 | ₩27,896 | ₩28,579 | ₩27,642 | ₩28,271 | +1.34% | 24.2만 |
|---|
| 2026.04.28 | ₩28,164 | ₩28,391 | ₩26,852 | ₩27,521 | -2.28% | 20.3만 |
|---|
| 2026.04.27 | ₩27,655 | ₩28,980 | ₩26,705 | ₩28,110 | +1.65% | 55.7만 |
|---|
| 2026.04.24 | ₩27,173 | ₩27,387 | ₩26,517 | ₩26,946 | -0.84% | 19.3만 |
|---|
| 2026.04.23 | ₩27,762 | ₩28,110 | ₩26,879 | ₩27,053 | -2.56% | 26.5만 |
|---|
| 2026.04.22 | ₩27,749 | ₩28,110 | ₩26,785 | ₩27,762 | +0.05% | 20.9만 |
|---|
| 2026.04.21 | ₩25,794 | ₩27,642 | ₩25,794 | ₩27,548 | +6.80% | 35.6만 |
|---|
| 2026.04.20 | ₩24,791 | ₩26,089 | ₩24,791 | ₩25,768 | +3.94% | 28.2만 |
|---|
| 2026.04.17 | ₩25,179 | ₩25,567 | ₩24,108 | ₩24,777 | -1.59% | 36.6만 |
|---|
| 2026.04.16 | ₩24,068 | ₩25,527 | ₩23,773 | ₩25,433 | +5.67% | 40만 |
|---|
| 2026.04.15 | ₩25,339 | ₩25,366 | ₩24,094 | ₩24,295 | -4.12% | 21.8만 |
|---|
| 2026.04.14 | ₩25,125 | ₩26,290 | ₩24,978 | ₩25,353 | +0.91% | 31.4만 |
|---|
| 2026.04.13 | ₩24,978 | ₩25,540 | ₩24,791 | ₩25,379 | +1.61% | 17.1만 |
|---|
| 2026.04.10 | ₩23,760 | ₩25,259 | ₩23,760 | ₩25,018 | +5.30% | 27.4만 |
|---|
| 2026.04.09 | ₩22,381 | ₩24,697 | ₩22,341 | ₩24,442 | +9.21% | 65.1만 |
|---|
| 2026.04.08 | ₩23,104 | ₩24,416 | ₩21,846 | ₩22,609 | -2.14% | 123.1만 |
|---|
| 2026.04.07 | ₩24,670 | ₩25,125 | ₩23,479 | ₩24,429 | -0.98% | 97.4만 |
|---|
| 2026.04.06 | ₩25,192 | ₩25,781 | ₩24,362 | ₩24,898 | -1.17% | 67.4만 |
|---|
| 2026.04.02 | ₩26,183 | ₩26,196 | ₩24,228 | ₩25,192 | -3.78% | 131.7만 |
|---|
| 2026.04.01 | ₩25,299 | ₩26,772 | ₩24,764 | ₩25,808 | +2.01% | 441.5만 |
|---|