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 | ₩25,056 | ₩25,496 | ₩24,602 | ₩25,443 | +1.54% | 13.7만 |
| 2026.10.08 | ₩24,362 | ₩25,243 | ₩24,242 | ₩25,003 | +2.63% | 24.8만 |
| 2026.10.07 | ₩25,229 | ₩25,256 | ₩23,695 | ₩24,095 | -4.49% | 13.9만 |
| 2026.10.06 | ₩25,496 | ₩25,683 | ₩24,909 | ₩25,216 | -1.10% | 13.3만 |
| 2026.10.05 | ₩24,429 | ₩26,070 | ₩24,429 | ₩25,590 | +4.75% | 25.9만 |
| 2026.10.02 | ₩23,001 | ₩24,816 | ₩23,001 | ₩24,429 | +6.21% | 30.5만 |
| 2026.10.01 | ₩23,455 | ₩23,668 | ₩22,508 | ₩23,161 | -1.25% | 24.7만 |
| 2026.09.30 | ₩23,708 | ₩24,442 | ₩23,308 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,375 |
| -1.41% |
| 32.3만 |
| 2026.09.29 | ₩25,176 | ₩25,349 | ₩23,548 | ₩23,708 | -5.83% | 39만 |
|---|
| 2026.09.28 | ₩25,590 | ₩26,217 | ₩25,283 | ₩25,723 | +0.52% | 33.1만 |
|---|
| 2026.09.25 | ₩24,696 | ₩25,750 | ₩24,696 | ₩25,563 | +3.51% | 15.2만 |
|---|
| 2026.09.24 | ₩24,802 | ₩25,803 | ₩24,589 | ₩24,842 | +0.16% | 17.2만 |
|---|
| 2026.09.23 | ₩24,789 | ₩25,229 | ₩24,536 | ₩24,749 | -0.16% | 14.4만 |
|---|
| 2026.09.22 | ₩24,536 | ₩25,256 | ₩24,536 | ₩24,789 | +1.03% | 11.6만 |
|---|
| 2026.09.21 | ₩25,029 | ₩25,403 | ₩24,242 | ₩24,829 | -0.80% | 14.9만 |
|---|
| 2026.09.18 | ₩25,309 | ₩25,856 | ₩24,762 | ₩25,149 | -0.63% | 56.8만 |
|---|
| 2026.09.17 | ₩26,110 | ₩26,457 | ₩25,043 | ₩25,496 | -2.35% | 25.4만 |
|---|
| 2026.09.16 | ₩26,310 | ₩26,844 | ₩25,656 | ₩26,283 | -0.10% | 30.6만 |
|---|
| 2026.09.15 | ₩25,790 | ₩27,124 | ₩25,790 | ₩26,737 | +3.67% | 18만 |
|---|
| 2026.09.14 | ₩27,257 | ₩27,431 | ₩25,776 | ₩25,816 | -5.29% | 24만 |
|---|
| 2026.09.11 | ₩26,684 | ₩27,724 | ₩26,443 | ₩26,990 | +1.15% | 11.3만 |
|---|
| 2026.09.10 | ₩27,884 | ₩28,351 | ₩26,790 | ₩26,964 | -3.30% | 25.7만 |
|---|
| 2026.09.09 | ₩26,483 | ₩28,258 | ₩26,110 | ₩27,831 | +5.09% | 14.6만 |
|---|
| 2026.09.08 | ₩26,137 | ₩26,750 | ₩26,137 | ₩26,350 | +0.82% | 8.8만 |
|---|
| 2026.09.04 | ₩26,417 | ₩26,577 | ₩25,723 | ₩26,017 | -1.52% | 8.9만 |
|---|
| 2026.09.03 | ₩26,417 | ₩26,937 | ₩26,003 | ₩26,710 | +1.11% | 10만 |
|---|
| 2026.09.02 | ₩25,603 | ₩26,604 | ₩25,603 | ₩26,230 | +2.45% | 8만 |
|---|
| 2026.09.01 | ₩25,950 | ₩26,283 | ₩25,376 | ₩25,576 | -1.44% | 16.7만 |
|---|
| 2026.08.31 | ₩25,590 | ₩26,230 | ₩25,203 | ₩25,696 | +0.42% | 20.8만 |
|---|
| 2026.08.28 | ₩25,696 | ₩26,150 | ₩25,016 | ₩25,189 | -1.97% | 20.6만 |
|---|
| 2026.08.27 | ₩24,989 | ₩26,043 | ₩24,255 | ₩25,696 | +2.83% | 26.2만 |
|---|
| 2026.08.26 | ₩25,349 | ₩25,483 | ₩24,922 | ₩25,029 | -1.26% | 7.8만 |
|---|
| 2026.08.25 | ₩25,843 | ₩26,337 | ₩25,016 | ₩25,456 | -1.50% | 5.7만 |
|---|
| 2026.08.24 | ₩27,044 | ₩27,044 | ₩25,683 | ₩26,017 | -3.80% | 14.2만 |
|---|
| 2026.08.21 | ₩27,217 | ₩28,178 | ₩26,764 | ₩27,177 | -0.15% | 26.5만 |
|---|
| 2026.08.20 | ₩28,258 | ₩29,005 | ₩26,910 | ₩26,990 | -4.49% | 19.7만 |
|---|
| 2026.08.19 | ₩28,231 | ₩28,632 | ₩27,778 | ₩28,018 | -0.76% | 18.6만 |
|---|
| 2026.08.18 | ₩28,672 | ₩28,672 | ₩27,738 | ₩28,018 | -2.28% | 10.6만 |
|---|
| 2026.08.17 | ₩27,551 | ₩28,351 | ₩27,484 | ₩28,351 | +2.91% | 16.1만 |
|---|
| 2026.08.14 | ₩26,564 | ₩27,471 | ₩25,776 | ₩27,284 | +2.71% | 21.9만 |
|---|
| 2026.08.13 | ₩26,644 | ₩26,950 | ₩26,190 | ₩26,510 | -0.50% | 10.2만 |
|---|
| 2026.08.12 | ₩26,817 | ₩26,950 | ₩26,097 | ₩26,724 | -0.35% | 16.6만 |
|---|
| 2026.08.11 | ₩27,231 | ₩27,311 | ₩25,683 | ₩26,564 | -2.45% | 32.1만 |
|---|
| 2026.08.10 | ₩26,577 | ₩27,831 | ₩26,203 | ₩27,351 | +2.91% | 22.4만 |
|---|
| 2026.08.07 | ₩25,910 | ₩26,884 | ₩25,870 | ₩26,217 | +1.18% | 19만 |
|---|
| 2026.08.06 | ₩25,990 | ₩28,965 | ₩25,003 | ₩26,590 | +2.31% | 49.7만 |
|---|
| 2026.08.05 | ₩26,790 | ₩27,618 | ₩26,190 | ₩27,511 | +2.69% | 20.7만 |
|---|
| 2026.08.04 | ₩27,311 | ₩27,978 | ₩26,870 | ₩26,964 | -1.27% | 15.8만 |
|---|
| 2026.08.03 | ₩27,738 | ₩28,071 | ₩27,111 | ₩27,337 | -1.44% | 14.9만 |
|---|
| 2026.07.31 | ₩27,030 | ₩28,431 | ₩26,483 | ₩27,738 | +2.62% | 39.6만 |
|---|
| 2026.07.30 | ₩25,269 | ₩27,057 | ₩24,722 | ₩26,844 | +6.23% | 17.1만 |
|---|
| 2026.07.29 | ₩26,070 | ₩26,070 | ₩24,896 | ₩24,896 | -4.50% | 13.6만 |
|---|
| 2026.07.28 | ₩26,337 | ₩27,177 | ₩24,829 | ₩25,349 | -3.75% | 15.5만 |
|---|
| 2026.07.27 | ₩28,632 | ₩29,459 | ₩26,217 | ₩26,337 | -8.01% | 54.3만 |
|---|
| 2026.07.24 | ₩28,565 | ₩29,806 | ₩28,004 | ₩28,712 | +0.51% | 48.2만 |
|---|
| 2026.07.23 | ₩28,084 | ₩29,125 | ₩28,071 | ₩28,405 | +1.14% | 16.4만 |
|---|
| 2026.07.22 | ₩26,497 | ₩28,445 | ₩26,150 | ₩28,084 | +5.99% | 19.5만 |
|---|
| 2026.07.21 | ₩25,656 | ₩26,870 | ₩25,656 | ₩26,483 | +3.22% | 14.5만 |
|---|
| 2026.07.20 | ₩25,910 | ₩26,310 | ₩25,389 | ₩25,523 | -1.49% | 11.6만 |
|---|
| 2026.07.17 | ₩26,243 | ₩26,417 | ₩24,869 | ₩26,217 | -0.10% | 18.4만 |
|---|
| 2026.07.16 | ₩25,856 | ₩26,910 | ₩25,830 | ₩25,936 | +0.31% | 13.7만 |
|---|
| 2026.07.15 | ₩26,564 | ₩26,564 | ₩25,243 | ₩25,696 | -3.26% | 17.1만 |
|---|
| 2026.07.14 | ₩26,577 | ₩26,804 | ₩26,350 | ₩26,604 | +0.10% | 9.4만 |
|---|
| 2026.07.13 | ₩26,764 | ₩27,124 | ₩26,283 | ₩26,564 | -0.75% | 8.7만 |
|---|
| 2026.07.10 | ₩25,696 | ₩26,630 | ₩25,550 | ₩26,417 | +2.80% | 12.4만 |
|---|
| 2026.07.09 | ₩25,590 | ₩25,963 | ₩25,229 | ₩25,550 | -0.16% | 9.2만 |
|---|
| 2026.07.08 | ₩25,176 | ₩26,083 | ₩24,722 | ₩25,790 | +2.44% | 13.2만 |
|---|
| 2026.07.07 | ₩24,509 | ₩25,309 | ₩24,269 | ₩24,963 | +1.85% | 16.5만 |
|---|
| 2026.07.06 | ₩24,162 | ₩24,802 | ₩24,162 | ₩24,509 | +1.44% | 19.4만 |
|---|
| 2026.07.02 | ₩24,496 | ₩25,029 | ₩24,002 | ₩24,135 | -1.47% | 18.7만 |
|---|
| 2026.07.01 | ₩24,856 | ₩25,163 | ₩24,202 | ₩24,496 | -1.45% | 30.3만 |
|---|
| 2026.06.30 | ₩25,976 | ₩27,351 | ₩24,669 | ₩25,003 | -3.75% | 37.2만 |
|---|
| 2026.06.29 | ₩26,697 | ₩27,271 | ₩25,443 | ₩25,963 | -2.75% | 41.6만 |
|---|
| 2026.06.26 | ₩26,043 | ₩27,137 | ₩24,816 | ₩26,737 | +2.66% | 198.3만 |
|---|
| 2026.06.25 | ₩24,482 | ₩26,203 | ₩24,482 | ₩26,043 | +6.38% | 28.4만 |
|---|
| 2026.06.24 | ₩25,323 | ₩25,483 | ₩23,748 | ₩24,229 | -4.32% | 39.4만 |
|---|
| 2026.06.23 | ₩25,389 | ₩26,177 | ₩25,216 | ₩25,710 | +1.26% | 25.5만 |
|---|
| 2026.06.22 | ₩24,909 | ₩25,976 | ₩24,082 | ₩25,816 | +3.64% | 24.2만 |
|---|
| 2026.06.18 | ₩24,456 | ₩24,963 | ₩22,935 | ₩24,896 | +1.80% | 167.2만 |
|---|
| 2026.06.17 | ₩25,403 | ₩25,843 | ₩23,562 | ₩24,069 | -5.25% | 54.2만 |
|---|
| 2026.06.16 | ₩26,363 | ₩26,764 | ₩25,083 | ₩25,403 | -3.64% | 26.3만 |
|---|
| 2026.06.15 | ₩27,137 | ₩28,218 | ₩26,203 | ₩26,470 | -2.46% | 16.2만 |
|---|
| 2026.06.12 | ₩27,311 | ₩28,311 | ₩27,030 | ₩27,844 | +1.95% | 10.1만 |
|---|
| 2026.06.11 | ₩28,218 | ₩28,725 | ₩26,750 | ₩27,311 | -3.22% | 15.1만 |
|---|
| 2026.06.10 | ₩27,951 | ₩28,792 | ₩27,484 | ₩28,018 | +0.24% | 26.3만 |
|---|
| 2026.06.09 | ₩29,579 | ₩29,605 | ₩27,297 | ₩27,618 | -6.63% | 29.7만 |
|---|
| 2026.06.08 | ₩28,578 | ₩30,246 | ₩28,578 | ₩29,352 | +2.71% | 26.7만 |
|---|
| 2026.06.05 | ₩29,205 | ₩29,992 | ₩27,778 | ₩28,311 | -3.06% | 44.7만 |
|---|
| 2026.06.04 | ₩29,352 | ₩29,806 | ₩28,498 | ₩28,885 | -1.59% | 25.6만 |
|---|
| 2026.06.03 | ₩29,659 | ₩31,353 | ₩29,325 | ₩29,926 | +0.90% | 28.2만 |
|---|
| 2026.06.02 | ₩28,498 | ₩30,166 | ₩28,018 | ₩29,299 | +2.81% | 41.7만 |
|---|
| 2026.06.01 | ₩28,752 | ₩30,019 | ₩28,165 | ₩28,498 | -0.88% | 16.8만 |
|---|
| 2026.05.29 | ₩27,738 | ₩28,618 | ₩27,351 | ₩28,498 | +2.74% | 31.4만 |
|---|
| 2026.05.28 | ₩28,351 | ₩29,966 | ₩27,351 | ₩27,978 | -1.32% | 29.4만 |
|---|
| 2026.05.27 | ₩29,952 | ₩30,072 | ₩26,977 | ₩28,685 | -4.23% | 23.9만 |
|---|
| 2026.05.26 | ₩32,514 | ₩32,514 | ₩29,018 | ₩29,939 | -7.92% | 45.7만 |
|---|
| 2026.05.22 | ₩30,606 | ₩32,687 | ₩29,806 | ₩32,367 | +5.75% | 31.3만 |
|---|
| 2026.05.21 | ₩30,846 | ₩31,753 | ₩29,979 | ₩31,020 | +0.56% | 38만 |
|---|
| 2026.05.20 | ₩30,313 | ₩30,966 | ₩29,712 | ₩30,846 | +1.76% | 18.6만 |
|---|
| 2026.05.19 | ₩29,085 | ₩30,873 | ₩29,085 | ₩30,713 | +5.60% | 15.6만 |
|---|
| 2026.05.18 | ₩28,938 | ₩29,365 | ₩28,685 | ₩29,085 | +0.51% | 12.4만 |
|---|
| 2026.05.15 | ₩28,712 | ₩29,018 | ₩27,644 | ₩28,938 | +0.79% | 12.4만 |
|---|
| 2026.05.14 | ₩28,111 | ₩28,872 | ₩27,831 | ₩28,325 | +0.76% | 23.1만 |
|---|
| 2026.05.13 | ₩27,898 | ₩28,685 | ₩27,871 | ₩28,018 | +0.43% | 11.2만 |
|---|
| 2026.05.12 | ₩28,084 | ₩28,391 | ₩27,377 | ₩28,058 | -0.10% | 21만 |
|---|
| 2026.05.11 | ₩28,698 | ₩29,899 | ₩27,551 | ₩28,231 | -1.63% | 12.7만 |
|---|
| 2026.05.08 | ₩28,698 | ₩29,592 | ₩28,271 | ₩28,685 | -0.05% | 12.9만 |
|---|
| 2026.05.07 | ₩28,165 | ₩29,325 | ₩27,858 | ₩28,752 | +2.08% | 16.7만 |
|---|
| 2026.05.06 | ₩28,645 | ₩29,432 | ₩27,871 | ₩28,165 | -1.68% | 19.1만 |
|---|
| 2026.05.05 | ₩29,205 | ₩30,006 | ₩29,179 | ₩29,485 | +0.96% | 21.7만 |
|---|
| 2026.05.04 | ₩28,591 | ₩30,326 | ₩27,844 | ₩29,645 | +3.69% | 24.9만 |
|---|
| 2026.05.01 | ₩28,231 | ₩28,538 | ₩27,511 | ₩28,365 | +0.47% | 13.1만 |
|---|
| 2026.04.30 | ₩28,285 | ₩28,805 | ₩27,724 | ₩28,285 | 0.00% | 14만 |
|---|
| 2026.04.29 | ₩27,804 | ₩28,485 | ₩27,551 | ₩28,178 | +1.34% | 24.2만 |
|---|
| 2026.04.28 | ₩28,071 | ₩28,298 | ₩26,764 | ₩27,431 | -2.28% | 20.3만 |
|---|
| 2026.04.27 | ₩27,564 | ₩28,885 | ₩26,617 | ₩28,018 | +1.65% | 55.7만 |
|---|
| 2026.04.24 | ₩27,084 | ₩27,297 | ₩26,430 | ₩26,857 | -0.84% | 19.3만 |
|---|
| 2026.04.23 | ₩27,671 | ₩28,018 | ₩26,790 | ₩26,964 | -2.56% | 26.5만 |
|---|
| 2026.04.22 | ₩27,658 | ₩28,018 | ₩26,697 | ₩27,671 | +0.05% | 20.9만 |
|---|
| 2026.04.21 | ₩25,710 | ₩27,551 | ₩25,710 | ₩27,457 | +6.80% | 35.6만 |
|---|
| 2026.04.20 | ₩24,709 | ₩26,003 | ₩24,709 | ₩25,683 | +3.94% | 28.2만 |
|---|
| 2026.04.17 | ₩25,096 | ₩25,483 | ₩24,029 | ₩24,696 | -1.59% | 36.6만 |
|---|
| 2026.04.16 | ₩23,989 | ₩25,443 | ₩23,695 | ₩25,349 | +5.67% | 40만 |
|---|
| 2026.04.15 | ₩25,256 | ₩25,283 | ₩24,015 | ₩24,215 | -4.12% | 21.8만 |
|---|
| 2026.04.14 | ₩25,043 | ₩26,203 | ₩24,896 | ₩25,269 | +0.91% | 31.4만 |
|---|
| 2026.04.13 | ₩24,896 | ₩25,456 | ₩24,709 | ₩25,296 | +1.61% | 17.1만 |
|---|
| 2026.04.10 | ₩23,682 | ₩25,176 | ₩23,682 | ₩24,936 | +5.30% | 27.4만 |
|---|
| 2026.04.09 | ₩22,307 | ₩24,616 | ₩22,267 | ₩24,362 | +9.21% | 65.1만 |
|---|
| 2026.04.08 | ₩23,028 | ₩24,335 | ₩21,774 | ₩22,534 | -2.14% | 123.1만 |
|---|
| 2026.04.07 | ₩24,589 | ₩25,043 | ₩23,402 | ₩24,349 | -0.98% | 97.4만 |
|---|
| 2026.04.06 | ₩25,109 | ₩25,696 | ₩24,282 | ₩24,816 | -1.17% | 67.4만 |
|---|
| 2026.04.02 | ₩26,097 | ₩26,110 | ₩24,149 | ₩25,109 | -3.78% | 131.7만 |
|---|
| 2026.04.01 | ₩25,216 | ₩26,684 | ₩24,682 | ₩25,723 | +2.01% | 441.5만 |
|---|