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 | ₩25,062 | ₩25,503 | ₩24,609 | ₩25,449 | +1.54% | 13.7만 |
| 2026.10.08 | ₩24,368 | ₩25,249 | ₩24,248 | ₩25,009 | +2.63% | 24.8만 |
| 2026.10.07 | ₩25,236 | ₩25,262 | ₩23,701 | ₩24,101 | -4.49% | 13.9만 |
| 2026.10.06 | ₩25,503 | ₩25,690 | ₩24,915 | ₩25,222 | -1.10% | 13.3만 |
| 2026.10.05 | ₩24,435 | ₩26,077 | ₩24,435 | ₩25,596 | +4.75% | 25.9만 |
| 2026.10.02 | ₩23,007 | ₩24,822 | ₩23,007 | ₩24,435 | +6.21% | 30.5만 |
| 2026.10.01 | ₩23,461 | ₩23,674 | ₩22,513 | ₩23,167 | -1.25% | 24.7만 |
| 2026.09.30 | ₩23,714 | ₩24,448 | ₩23,314 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,381 |
| -1.41% |
| 32.3만 |
| 2026.09.29 | ₩25,182 | ₩25,356 | ₩23,554 | ₩23,714 | -5.83% | 39만 |
|---|
| 2026.09.28 | ₩25,596 | ₩26,223 | ₩25,289 | ₩25,730 | +0.52% | 33.1만 |
|---|
| 2026.09.25 | ₩24,702 | ₩25,756 | ₩24,702 | ₩25,569 | +3.51% | 15.2만 |
|---|
| 2026.09.24 | ₩24,809 | ₩25,810 | ₩24,595 | ₩24,849 | +0.16% | 17.2만 |
|---|
| 2026.09.23 | ₩24,795 | ₩25,236 | ₩24,542 | ₩24,755 | -0.16% | 14.4만 |
|---|
| 2026.09.22 | ₩24,542 | ₩25,262 | ₩24,542 | ₩24,795 | +1.03% | 11.6만 |
|---|
| 2026.09.21 | ₩25,036 | ₩25,409 | ₩24,248 | ₩24,835 | -0.80% | 14.9만 |
|---|
| 2026.09.18 | ₩25,316 | ₩25,863 | ₩24,769 | ₩25,156 | -0.63% | 56.8만 |
|---|
| 2026.09.17 | ₩26,117 | ₩26,464 | ₩25,049 | ₩25,503 | -2.35% | 25.4만 |
|---|
| 2026.09.16 | ₩26,317 | ₩26,851 | ₩25,663 | ₩26,290 | -0.10% | 30.6만 |
|---|
| 2026.09.15 | ₩25,796 | ₩27,131 | ₩25,796 | ₩26,744 | +3.67% | 18만 |
|---|
| 2026.09.14 | ₩27,264 | ₩27,438 | ₩25,783 | ₩25,823 | -5.29% | 24만 |
|---|
| 2026.09.11 | ₩26,690 | ₩27,731 | ₩26,450 | ₩26,997 | +1.15% | 11.3만 |
|---|
| 2026.09.10 | ₩27,891 | ₩28,359 | ₩26,797 | ₩26,971 | -3.30% | 25.7만 |
|---|
| 2026.09.09 | ₩26,490 | ₩28,265 | ₩26,117 | ₩27,838 | +5.09% | 14.6만 |
|---|
| 2026.09.08 | ₩26,143 | ₩26,757 | ₩26,143 | ₩26,357 | +0.82% | 8.8만 |
|---|
| 2026.09.04 | ₩26,423 | ₩26,584 | ₩25,730 | ₩26,023 | -1.52% | 8.9만 |
|---|
| 2026.09.03 | ₩26,423 | ₩26,944 | ₩26,010 | ₩26,717 | +1.11% | 10만 |
|---|
| 2026.09.02 | ₩25,609 | ₩26,610 | ₩25,609 | ₩26,237 | +2.45% | 8만 |
|---|
| 2026.09.01 | ₩25,956 | ₩26,290 | ₩25,383 | ₩25,583 | -1.44% | 16.7만 |
|---|
| 2026.08.31 | ₩25,596 | ₩26,237 | ₩25,209 | ₩25,703 | +0.42% | 20.8만 |
|---|
| 2026.08.28 | ₩25,703 | ₩26,157 | ₩25,022 | ₩25,196 | -1.97% | 20.6만 |
|---|
| 2026.08.27 | ₩24,996 | ₩26,050 | ₩24,262 | ₩25,703 | +2.83% | 26.2만 |
|---|
| 2026.08.26 | ₩25,356 | ₩25,489 | ₩24,929 | ₩25,036 | -1.26% | 7.8만 |
|---|
| 2026.08.25 | ₩25,850 | ₩26,343 | ₩25,022 | ₩25,463 | -1.50% | 5.7만 |
|---|
| 2026.08.24 | ₩27,051 | ₩27,051 | ₩25,690 | ₩26,023 | -3.80% | 14.2만 |
|---|
| 2026.08.21 | ₩27,224 | ₩28,185 | ₩26,770 | ₩27,184 | -0.15% | 26.5만 |
|---|
| 2026.08.20 | ₩28,265 | ₩29,012 | ₩26,917 | ₩26,997 | -4.49% | 19.7만 |
|---|
| 2026.08.19 | ₩28,238 | ₩28,639 | ₩27,785 | ₩28,025 | -0.76% | 18.6만 |
|---|
| 2026.08.18 | ₩28,679 | ₩28,679 | ₩27,745 | ₩28,025 | -2.28% | 10.6만 |
|---|
| 2026.08.17 | ₩27,558 | ₩28,359 | ₩27,491 | ₩28,359 | +2.91% | 16.1만 |
|---|
| 2026.08.14 | ₩26,570 | ₩27,478 | ₩25,783 | ₩27,291 | +2.71% | 21.9만 |
|---|
| 2026.08.13 | ₩26,650 | ₩26,957 | ₩26,197 | ₩26,517 | -0.50% | 10.2만 |
|---|
| 2026.08.12 | ₩26,824 | ₩26,957 | ₩26,103 | ₩26,730 | -0.35% | 16.6만 |
|---|
| 2026.08.11 | ₩27,238 | ₩27,318 | ₩25,690 | ₩26,570 | -2.45% | 32.1만 |
|---|
| 2026.08.10 | ₩26,584 | ₩27,838 | ₩26,210 | ₩27,358 | +2.91% | 22.4만 |
|---|
| 2026.08.07 | ₩25,916 | ₩26,891 | ₩25,876 | ₩26,223 | +1.18% | 19만 |
|---|
| 2026.08.06 | ₩25,996 | ₩28,972 | ₩25,009 | ₩26,597 | +2.31% | 49.7만 |
|---|
| 2026.08.05 | ₩26,797 | ₩27,625 | ₩26,197 | ₩27,518 | +2.69% | 20.7만 |
|---|
| 2026.08.04 | ₩27,318 | ₩27,985 | ₩26,877 | ₩26,971 | -1.27% | 15.8만 |
|---|
| 2026.08.03 | ₩27,745 | ₩28,078 | ₩27,117 | ₩27,344 | -1.44% | 14.9만 |
|---|
| 2026.07.31 | ₩27,037 | ₩28,439 | ₩26,490 | ₩27,745 | +2.62% | 39.6만 |
|---|
| 2026.07.30 | ₩25,276 | ₩27,064 | ₩24,729 | ₩26,851 | +6.23% | 17.1만 |
|---|
| 2026.07.29 | ₩26,077 | ₩26,077 | ₩24,902 | ₩24,902 | -4.50% | 13.6만 |
|---|
| 2026.07.28 | ₩26,343 | ₩27,184 | ₩24,835 | ₩25,356 | -3.75% | 15.5만 |
|---|
| 2026.07.27 | ₩28,639 | ₩29,466 | ₩26,223 | ₩26,343 | -8.01% | 54.3만 |
|---|
| 2026.07.24 | ₩28,572 | ₩29,813 | ₩28,012 | ₩28,719 | +0.51% | 48.2만 |
|---|
| 2026.07.23 | ₩28,092 | ₩29,133 | ₩28,078 | ₩28,412 | +1.14% | 16.4만 |
|---|
| 2026.07.22 | ₩26,504 | ₩28,452 | ₩26,157 | ₩28,092 | +5.99% | 19.5만 |
|---|
| 2026.07.21 | ₩25,663 | ₩26,877 | ₩25,663 | ₩26,490 | +3.22% | 14.5만 |
|---|
| 2026.07.20 | ₩25,916 | ₩26,317 | ₩25,396 | ₩25,529 | -1.49% | 11.6만 |
|---|
| 2026.07.17 | ₩26,250 | ₩26,423 | ₩24,875 | ₩26,223 | -0.10% | 18.4만 |
|---|
| 2026.07.16 | ₩25,863 | ₩26,917 | ₩25,836 | ₩25,943 | +0.31% | 13.7만 |
|---|
| 2026.07.15 | ₩26,570 | ₩26,570 | ₩25,249 | ₩25,703 | -3.26% | 17.1만 |
|---|
| 2026.07.14 | ₩26,584 | ₩26,811 | ₩26,357 | ₩26,610 | +0.10% | 9.4만 |
|---|
| 2026.07.13 | ₩26,770 | ₩27,131 | ₩26,290 | ₩26,570 | -0.75% | 8.7만 |
|---|
| 2026.07.10 | ₩25,703 | ₩26,637 | ₩25,556 | ₩26,423 | +2.80% | 12.4만 |
|---|
| 2026.07.09 | ₩25,596 | ₩25,970 | ₩25,236 | ₩25,556 | -0.16% | 9.2만 |
|---|
| 2026.07.08 | ₩25,182 | ₩26,090 | ₩24,729 | ₩25,796 | +2.44% | 13.2만 |
|---|
| 2026.07.07 | ₩24,515 | ₩25,316 | ₩24,275 | ₩24,969 | +1.85% | 16.5만 |
|---|
| 2026.07.06 | ₩24,168 | ₩24,809 | ₩24,168 | ₩24,515 | +1.44% | 19.4만 |
|---|
| 2026.07.02 | ₩24,502 | ₩25,036 | ₩24,008 | ₩24,141 | -1.47% | 18.7만 |
|---|
| 2026.07.01 | ₩24,862 | ₩25,169 | ₩24,208 | ₩24,502 | -1.45% | 30.3만 |
|---|
| 2026.06.30 | ₩25,983 | ₩27,358 | ₩24,675 | ₩25,009 | -3.75% | 37.2만 |
|---|
| 2026.06.29 | ₩26,704 | ₩27,278 | ₩25,449 | ₩25,970 | -2.75% | 41.6만 |
|---|
| 2026.06.26 | ₩26,050 | ₩27,144 | ₩24,822 | ₩26,744 | +2.66% | 198.3만 |
|---|
| 2026.06.25 | ₩24,488 | ₩26,210 | ₩24,488 | ₩26,050 | +6.38% | 28.4만 |
|---|
| 2026.06.24 | ₩25,329 | ₩25,489 | ₩23,754 | ₩24,235 | -4.32% | 39.4만 |
|---|
| 2026.06.23 | ₩25,396 | ₩26,183 | ₩25,222 | ₩25,716 | +1.26% | 25.5만 |
|---|
| 2026.06.22 | ₩24,915 | ₩25,983 | ₩24,088 | ₩25,823 | +3.64% | 24.2만 |
|---|
| 2026.06.18 | ₩24,462 | ₩24,969 | ₩22,940 | ₩24,902 | +1.80% | 167.2만 |
|---|
| 2026.06.17 | ₩25,409 | ₩25,850 | ₩23,568 | ₩24,075 | -5.25% | 54.2만 |
|---|
| 2026.06.16 | ₩26,370 | ₩26,770 | ₩25,089 | ₩25,409 | -3.64% | 26.3만 |
|---|
| 2026.06.15 | ₩27,144 | ₩28,225 | ₩26,210 | ₩26,477 | -2.46% | 16.2만 |
|---|
| 2026.06.12 | ₩27,318 | ₩28,319 | ₩27,037 | ₩27,851 | +1.95% | 10.1만 |
|---|
| 2026.06.11 | ₩28,225 | ₩28,732 | ₩26,757 | ₩27,318 | -3.22% | 15.1만 |
|---|
| 2026.06.10 | ₩27,958 | ₩28,799 | ₩27,491 | ₩28,025 | +0.24% | 26.3만 |
|---|
| 2026.06.09 | ₩29,586 | ₩29,613 | ₩27,304 | ₩27,625 | -6.63% | 29.7만 |
|---|
| 2026.06.08 | ₩28,585 | ₩30,254 | ₩28,585 | ₩29,359 | +2.71% | 26.7만 |
|---|
| 2026.06.05 | ₩29,213 | ₩30,000 | ₩27,785 | ₩28,319 | -3.06% | 44.7만 |
|---|
| 2026.06.04 | ₩29,359 | ₩29,813 | ₩28,505 | ₩28,892 | -1.59% | 25.6만 |
|---|
| 2026.06.03 | ₩29,666 | ₩31,361 | ₩29,333 | ₩29,933 | +0.90% | 28.2만 |
|---|
| 2026.06.02 | ₩28,505 | ₩30,173 | ₩28,025 | ₩29,306 | +2.81% | 41.7만 |
|---|
| 2026.06.01 | ₩28,759 | ₩30,027 | ₩28,172 | ₩28,505 | -0.88% | 16.8만 |
|---|
| 2026.05.29 | ₩27,745 | ₩28,625 | ₩27,358 | ₩28,505 | +2.74% | 31.4만 |
|---|
| 2026.05.28 | ₩28,359 | ₩29,973 | ₩27,358 | ₩27,985 | -1.32% | 29.4만 |
|---|
| 2026.05.27 | ₩29,960 | ₩30,080 | ₩26,984 | ₩28,692 | -4.23% | 23.9만 |
|---|
| 2026.05.26 | ₩32,522 | ₩32,522 | ₩29,026 | ₩29,947 | -7.92% | 45.7만 |
|---|
| 2026.05.22 | ₩30,614 | ₩32,696 | ₩29,813 | ₩32,375 | +5.75% | 31.3만 |
|---|
| 2026.05.21 | ₩30,854 | ₩31,762 | ₩29,987 | ₩31,028 | +0.56% | 38만 |
|---|
| 2026.05.20 | ₩30,320 | ₩30,974 | ₩29,720 | ₩30,854 | +1.76% | 18.6만 |
|---|
| 2026.05.19 | ₩29,093 | ₩30,881 | ₩29,093 | ₩30,721 | +5.60% | 15.6만 |
|---|
| 2026.05.18 | ₩28,946 | ₩29,373 | ₩28,692 | ₩29,093 | +0.51% | 12.4만 |
|---|
| 2026.05.15 | ₩28,719 | ₩29,026 | ₩27,651 | ₩28,946 | +0.79% | 12.4만 |
|---|
| 2026.05.14 | ₩28,118 | ₩28,879 | ₩27,838 | ₩28,332 | +0.76% | 23.1만 |
|---|
| 2026.05.13 | ₩27,905 | ₩28,692 | ₩27,878 | ₩28,025 | +0.43% | 11.2만 |
|---|
| 2026.05.12 | ₩28,092 | ₩28,399 | ₩27,384 | ₩28,065 | -0.10% | 21만 |
|---|
| 2026.05.11 | ₩28,706 | ₩29,907 | ₩27,558 | ₩28,238 | -1.63% | 12.7만 |
|---|
| 2026.05.08 | ₩28,706 | ₩29,600 | ₩28,278 | ₩28,692 | -0.05% | 12.9만 |
|---|
| 2026.05.07 | ₩28,172 | ₩29,333 | ₩27,865 | ₩28,759 | +2.08% | 16.7만 |
|---|
| 2026.05.06 | ₩28,652 | ₩29,440 | ₩27,878 | ₩28,172 | -1.68% | 19.1만 |
|---|
| 2026.05.05 | ₩29,213 | ₩30,013 | ₩29,186 | ₩29,493 | +0.96% | 21.7만 |
|---|
| 2026.05.04 | ₩28,599 | ₩30,334 | ₩27,851 | ₩29,653 | +3.69% | 24.9만 |
|---|
| 2026.05.01 | ₩28,238 | ₩28,545 | ₩27,518 | ₩28,372 | +0.47% | 13.1만 |
|---|
| 2026.04.30 | ₩28,292 | ₩28,812 | ₩27,731 | ₩28,292 | 0.00% | 14만 |
|---|
| 2026.04.29 | ₩27,811 | ₩28,492 | ₩27,558 | ₩28,185 | +1.34% | 24.2만 |
|---|
| 2026.04.28 | ₩28,078 | ₩28,305 | ₩26,770 | ₩27,438 | -2.28% | 20.3만 |
|---|
| 2026.04.27 | ₩27,571 | ₩28,892 | ₩26,624 | ₩28,025 | +1.65% | 55.7만 |
|---|
| 2026.04.24 | ₩27,091 | ₩27,304 | ₩26,437 | ₩26,864 | -0.84% | 19.3만 |
|---|
| 2026.04.23 | ₩27,678 | ₩28,025 | ₩26,797 | ₩26,971 | -2.56% | 26.5만 |
|---|
| 2026.04.22 | ₩27,665 | ₩28,025 | ₩26,704 | ₩27,678 | +0.05% | 20.9만 |
|---|
| 2026.04.21 | ₩25,716 | ₩27,558 | ₩25,716 | ₩27,464 | +6.80% | 35.6만 |
|---|
| 2026.04.20 | ₩24,715 | ₩26,010 | ₩24,715 | ₩25,690 | +3.94% | 28.2만 |
|---|
| 2026.04.17 | ₩25,102 | ₩25,489 | ₩24,035 | ₩24,702 | -1.59% | 36.6만 |
|---|
| 2026.04.16 | ₩23,995 | ₩25,449 | ₩23,701 | ₩25,356 | +5.67% | 40만 |
|---|
| 2026.04.15 | ₩25,262 | ₩25,289 | ₩24,021 | ₩24,222 | -4.12% | 21.8만 |
|---|
| 2026.04.14 | ₩25,049 | ₩26,210 | ₩24,902 | ₩25,276 | +0.91% | 31.4만 |
|---|
| 2026.04.13 | ₩24,902 | ₩25,463 | ₩24,715 | ₩25,302 | +1.61% | 17.1만 |
|---|
| 2026.04.10 | ₩23,688 | ₩25,182 | ₩23,688 | ₩24,942 | +5.30% | 27.4만 |
|---|
| 2026.04.09 | ₩22,313 | ₩24,622 | ₩22,273 | ₩24,368 | +9.21% | 65.1만 |
|---|
| 2026.04.08 | ₩23,034 | ₩24,342 | ₩21,779 | ₩22,540 | -2.14% | 123.1만 |
|---|
| 2026.04.07 | ₩24,595 | ₩25,049 | ₩23,407 | ₩24,355 | -0.98% | 97.4만 |
|---|
| 2026.04.06 | ₩25,116 | ₩25,703 | ₩24,288 | ₩24,822 | -1.17% | 67.4만 |
|---|
| 2026.04.02 | ₩26,103 | ₩26,117 | ₩24,155 | ₩25,116 | -3.78% | 131.7만 |
|---|
| 2026.04.01 | ₩25,222 | ₩26,690 | ₩24,689 | ₩25,730 | +2.01% | 441.5만 |
|---|