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 | ₩25,078 | ₩25,519 | ₩24,624 | ₩25,466 | +1.54% | 13.7만 |
| 2026.10.08 | ₩24,384 | ₩25,265 | ₩24,264 | ₩25,025 | +2.63% | 24.8만 |
| 2026.10.07 | ₩25,252 | ₩25,279 | ₩23,716 | ₩24,117 | -4.49% | 13.9만 |
| 2026.10.06 | ₩25,519 | ₩25,706 | ₩24,932 | ₩25,239 | -1.10% | 13.3만 |
| 2026.10.05 | ₩24,451 | ₩26,093 | ₩24,451 | ₩25,613 | +4.75% | 25.9만 |
| 2026.10.02 | ₩23,022 | ₩24,838 | ₩23,022 | ₩24,451 | +6.21% | 30.5만 |
| 2026.10.01 | ₩23,476 | ₩23,690 | ₩22,528 | ₩23,182 | -1.25% | 24.7만 |
| 2026.09.30 | ₩23,730 | ₩24,464 | ₩23,329 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,396 |
| -1.41% |
| 32.3만 |
| 2026.09.29 | ₩25,199 | ₩25,372 | ₩23,569 | ₩23,730 | -5.83% | 39만 |
|---|
| 2026.09.28 | ₩25,613 | ₩26,240 | ₩25,305 | ₩25,746 | +0.52% | 33.1만 |
|---|
| 2026.09.25 | ₩24,718 | ₩25,773 | ₩24,718 | ₩25,586 | +3.51% | 15.2만 |
|---|
| 2026.09.24 | ₩24,825 | ₩25,826 | ₩24,611 | ₩24,865 | +0.16% | 17.2만 |
|---|
| 2026.09.23 | ₩24,811 | ₩25,252 | ₩24,558 | ₩24,771 | -0.16% | 14.4만 |
|---|
| 2026.09.22 | ₩24,558 | ₩25,279 | ₩24,558 | ₩24,811 | +1.03% | 11.6만 |
|---|
| 2026.09.21 | ₩25,052 | ₩25,426 | ₩24,264 | ₩24,851 | -0.80% | 14.9만 |
|---|
| 2026.09.18 | ₩25,332 | ₩25,880 | ₩24,785 | ₩25,172 | -0.63% | 56.8만 |
|---|
| 2026.09.17 | ₩26,133 | ₩26,481 | ₩25,065 | ₩25,519 | -2.35% | 25.4만 |
|---|
| 2026.09.16 | ₩26,334 | ₩26,868 | ₩25,679 | ₩26,307 | -0.10% | 30.6만 |
|---|
| 2026.09.15 | ₩25,813 | ₩27,148 | ₩25,813 | ₩26,761 | +3.67% | 18만 |
|---|
| 2026.09.14 | ₩27,282 | ₩27,455 | ₩25,800 | ₩25,840 | -5.29% | 24만 |
|---|
| 2026.09.11 | ₩26,708 | ₩27,749 | ₩26,467 | ₩27,015 | +1.15% | 11.3만 |
|---|
| 2026.09.10 | ₩27,909 | ₩28,377 | ₩26,814 | ₩26,988 | -3.30% | 25.7만 |
|---|
| 2026.09.09 | ₩26,507 | ₩28,283 | ₩26,133 | ₩27,856 | +5.09% | 14.6만 |
|---|
| 2026.09.08 | ₩26,160 | ₩26,774 | ₩26,160 | ₩26,374 | +0.82% | 8.8만 |
|---|
| 2026.09.04 | ₩26,441 | ₩26,601 | ₩25,746 | ₩26,040 | -1.52% | 8.9만 |
|---|
| 2026.09.03 | ₩26,441 | ₩26,961 | ₩26,027 | ₩26,734 | +1.11% | 10만 |
|---|
| 2026.09.02 | ₩25,626 | ₩26,627 | ₩25,626 | ₩26,254 | +2.45% | 8만 |
|---|
| 2026.09.01 | ₩25,973 | ₩26,307 | ₩25,399 | ₩25,599 | -1.44% | 16.7만 |
|---|
| 2026.08.31 | ₩25,613 | ₩26,254 | ₩25,225 | ₩25,719 | +0.42% | 20.8만 |
|---|
| 2026.08.28 | ₩25,719 | ₩26,173 | ₩25,038 | ₩25,212 | -1.97% | 20.6만 |
|---|
| 2026.08.27 | ₩25,012 | ₩26,067 | ₩24,277 | ₩25,719 | +2.83% | 26.2만 |
|---|
| 2026.08.26 | ₩25,372 | ₩25,506 | ₩24,945 | ₩25,052 | -1.26% | 7.8만 |
|---|
| 2026.08.25 | ₩25,866 | ₩26,360 | ₩25,038 | ₩25,479 | -1.50% | 5.7만 |
|---|
| 2026.08.24 | ₩27,068 | ₩27,068 | ₩25,706 | ₩26,040 | -3.80% | 14.2만 |
|---|
| 2026.08.21 | ₩27,242 | ₩28,203 | ₩26,788 | ₩27,202 | -0.15% | 26.5만 |
|---|
| 2026.08.20 | ₩28,283 | ₩29,031 | ₩26,935 | ₩27,015 | -4.49% | 19.7만 |
|---|
| 2026.08.19 | ₩28,257 | ₩28,657 | ₩27,803 | ₩28,043 | -0.76% | 18.6만 |
|---|
| 2026.08.18 | ₩28,697 | ₩28,697 | ₩27,763 | ₩28,043 | -2.28% | 10.6만 |
|---|
| 2026.08.17 | ₩27,576 | ₩28,377 | ₩27,509 | ₩28,377 | +2.91% | 16.1만 |
|---|
| 2026.08.14 | ₩26,587 | ₩27,495 | ₩25,800 | ₩27,309 | +2.71% | 21.9만 |
|---|
| 2026.08.13 | ₩26,668 | ₩26,975 | ₩26,214 | ₩26,534 | -0.50% | 10.2만 |
|---|
| 2026.08.12 | ₩26,841 | ₩26,975 | ₩26,120 | ₩26,748 | -0.35% | 16.6만 |
|---|
| 2026.08.11 | ₩27,255 | ₩27,335 | ₩25,706 | ₩26,587 | -2.45% | 32.1만 |
|---|
| 2026.08.10 | ₩26,601 | ₩27,856 | ₩26,227 | ₩27,375 | +2.91% | 22.4만 |
|---|
| 2026.08.07 | ₩25,933 | ₩26,908 | ₩25,893 | ₩26,240 | +1.18% | 19만 |
|---|
| 2026.08.06 | ₩26,013 | ₩28,991 | ₩25,025 | ₩26,614 | +2.31% | 49.7만 |
|---|
| 2026.08.05 | ₩26,814 | ₩27,642 | ₩26,214 | ₩27,536 | +2.69% | 20.7만 |
|---|
| 2026.08.04 | ₩27,335 | ₩28,003 | ₩26,895 | ₩26,988 | -1.27% | 15.8만 |
|---|
| 2026.08.03 | ₩27,763 | ₩28,096 | ₩27,135 | ₩27,362 | -1.44% | 14.9만 |
|---|
| 2026.07.31 | ₩27,055 | ₩28,457 | ₩26,507 | ₩27,763 | +2.62% | 39.6만 |
|---|
| 2026.07.30 | ₩25,292 | ₩27,082 | ₩24,745 | ₩26,868 | +6.23% | 17.1만 |
|---|
| 2026.07.29 | ₩26,093 | ₩26,093 | ₩24,918 | ₩24,918 | -4.50% | 13.6만 |
|---|
| 2026.07.28 | ₩26,360 | ₩27,202 | ₩24,851 | ₩25,372 | -3.75% | 15.5만 |
|---|
| 2026.07.27 | ₩28,657 | ₩29,485 | ₩26,240 | ₩26,360 | -8.01% | 54.3만 |
|---|
| 2026.07.24 | ₩28,590 | ₩29,832 | ₩28,030 | ₩28,737 | +0.51% | 48.2만 |
|---|
| 2026.07.23 | ₩28,110 | ₩29,151 | ₩28,096 | ₩28,430 | +1.14% | 16.4만 |
|---|
| 2026.07.22 | ₩26,521 | ₩28,470 | ₩26,173 | ₩28,110 | +5.99% | 19.5만 |
|---|
| 2026.07.21 | ₩25,679 | ₩26,895 | ₩25,679 | ₩26,507 | +3.22% | 14.5만 |
|---|
| 2026.07.20 | ₩25,933 | ₩26,334 | ₩25,412 | ₩25,546 | -1.49% | 11.6만 |
|---|
| 2026.07.17 | ₩26,267 | ₩26,441 | ₩24,891 | ₩26,240 | -0.10% | 18.4만 |
|---|
| 2026.07.16 | ₩25,880 | ₩26,935 | ₩25,853 | ₩25,960 | +0.31% | 13.7만 |
|---|
| 2026.07.15 | ₩26,587 | ₩26,587 | ₩25,265 | ₩25,719 | -3.26% | 17.1만 |
|---|
| 2026.07.14 | ₩26,601 | ₩26,828 | ₩26,374 | ₩26,627 | +0.10% | 9.4만 |
|---|
| 2026.07.13 | ₩26,788 | ₩27,148 | ₩26,307 | ₩26,587 | -0.75% | 8.7만 |
|---|
| 2026.07.10 | ₩25,719 | ₩26,654 | ₩25,573 | ₩26,441 | +2.80% | 12.4만 |
|---|
| 2026.07.09 | ₩25,613 | ₩25,986 | ₩25,252 | ₩25,573 | -0.16% | 9.2만 |
|---|
| 2026.07.08 | ₩25,199 | ₩26,107 | ₩24,745 | ₩25,813 | +2.44% | 13.2만 |
|---|
| 2026.07.07 | ₩24,531 | ₩25,332 | ₩24,291 | ₩24,985 | +1.85% | 16.5만 |
|---|
| 2026.07.06 | ₩24,184 | ₩24,825 | ₩24,184 | ₩24,531 | +1.44% | 19.4만 |
|---|
| 2026.07.02 | ₩24,518 | ₩25,052 | ₩24,023 | ₩24,157 | -1.47% | 18.7만 |
|---|
| 2026.07.01 | ₩24,878 | ₩25,185 | ₩24,224 | ₩24,518 | -1.45% | 30.3만 |
|---|
| 2026.06.30 | ₩26,000 | ₩27,375 | ₩24,691 | ₩25,025 | -3.75% | 37.2만 |
|---|
| 2026.06.29 | ₩26,721 | ₩27,295 | ₩25,466 | ₩25,986 | -2.75% | 41.6만 |
|---|
| 2026.06.26 | ₩26,067 | ₩27,162 | ₩24,838 | ₩26,761 | +2.66% | 198.3만 |
|---|
| 2026.06.25 | ₩24,504 | ₩26,227 | ₩24,504 | ₩26,067 | +6.38% | 28.4만 |
|---|
| 2026.06.24 | ₩25,346 | ₩25,506 | ₩23,770 | ₩24,251 | -4.32% | 39.4만 |
|---|
| 2026.06.23 | ₩25,412 | ₩26,200 | ₩25,239 | ₩25,733 | +1.26% | 25.5만 |
|---|
| 2026.06.22 | ₩24,932 | ₩26,000 | ₩24,104 | ₩25,840 | +3.64% | 24.2만 |
|---|
| 2026.06.18 | ₩24,478 | ₩24,985 | ₩22,955 | ₩24,918 | +1.80% | 167.2만 |
|---|
| 2026.06.17 | ₩25,426 | ₩25,866 | ₩23,583 | ₩24,090 | -5.25% | 54.2만 |
|---|
| 2026.06.16 | ₩26,387 | ₩26,788 | ₩25,105 | ₩25,426 | -3.64% | 26.3만 |
|---|
| 2026.06.15 | ₩27,162 | ₩28,243 | ₩26,227 | ₩26,494 | -2.46% | 16.2만 |
|---|
| 2026.06.12 | ₩27,335 | ₩28,337 | ₩27,055 | ₩27,869 | +1.95% | 10.1만 |
|---|
| 2026.06.11 | ₩28,243 | ₩28,751 | ₩26,774 | ₩27,335 | -3.22% | 15.1만 |
|---|
| 2026.06.10 | ₩27,976 | ₩28,818 | ₩27,509 | ₩28,043 | +0.24% | 26.3만 |
|---|
| 2026.06.09 | ₩29,605 | ₩29,632 | ₩27,322 | ₩27,642 | -6.63% | 29.7만 |
|---|
| 2026.06.08 | ₩28,604 | ₩30,273 | ₩28,604 | ₩29,378 | +2.71% | 26.7만 |
|---|
| 2026.06.05 | ₩29,231 | ₩30,019 | ₩27,803 | ₩28,337 | -3.06% | 44.7만 |
|---|
| 2026.06.04 | ₩29,378 | ₩29,832 | ₩28,524 | ₩28,911 | -1.59% | 25.6만 |
|---|
| 2026.06.03 | ₩29,685 | ₩31,381 | ₩29,352 | ₩29,953 | +0.90% | 28.2만 |
|---|
| 2026.06.02 | ₩28,524 | ₩30,193 | ₩28,043 | ₩29,325 | +2.81% | 41.7만 |
|---|
| 2026.06.01 | ₩28,777 | ₩30,046 | ₩28,190 | ₩28,524 | -0.88% | 16.8만 |
|---|
| 2026.05.29 | ₩27,763 | ₩28,644 | ₩27,375 | ₩28,524 | +2.74% | 31.4만 |
|---|
| 2026.05.28 | ₩28,377 | ₩29,993 | ₩27,375 | ₩28,003 | -1.32% | 29.4만 |
|---|
| 2026.05.27 | ₩29,979 | ₩30,099 | ₩27,001 | ₩28,711 | -4.23% | 23.9만 |
|---|
| 2026.05.26 | ₩32,543 | ₩32,543 | ₩29,045 | ₩29,966 | -7.92% | 45.7만 |
|---|
| 2026.05.22 | ₩30,634 | ₩32,717 | ₩29,832 | ₩32,396 | +5.75% | 31.3만 |
|---|
| 2026.05.21 | ₩30,874 | ₩31,782 | ₩30,006 | ₩31,048 | +0.56% | 38만 |
|---|
| 2026.05.20 | ₩30,340 | ₩30,994 | ₩29,739 | ₩30,874 | +1.76% | 18.6만 |
|---|
| 2026.05.19 | ₩29,111 | ₩30,901 | ₩29,111 | ₩30,740 | +5.60% | 15.6만 |
|---|
| 2026.05.18 | ₩28,964 | ₩29,392 | ₩28,711 | ₩29,111 | +0.51% | 12.4만 |
|---|
| 2026.05.15 | ₩28,737 | ₩29,045 | ₩27,669 | ₩28,964 | +0.79% | 12.4만 |
|---|
| 2026.05.14 | ₩28,136 | ₩28,898 | ₩27,856 | ₩28,350 | +0.76% | 23.1만 |
|---|
| 2026.05.13 | ₩27,923 | ₩28,711 | ₩27,896 | ₩28,043 | +0.43% | 11.2만 |
|---|
| 2026.05.12 | ₩28,110 | ₩28,417 | ₩27,402 | ₩28,083 | -0.10% | 21만 |
|---|
| 2026.05.11 | ₩28,724 | ₩29,926 | ₩27,576 | ₩28,257 | -1.63% | 12.7만 |
|---|
| 2026.05.08 | ₩28,724 | ₩29,619 | ₩28,297 | ₩28,711 | -0.05% | 12.9만 |
|---|
| 2026.05.07 | ₩28,190 | ₩29,352 | ₩27,883 | ₩28,777 | +2.08% | 16.7만 |
|---|
| 2026.05.06 | ₩28,671 | ₩29,458 | ₩27,896 | ₩28,190 | -1.68% | 19.1만 |
|---|
| 2026.05.05 | ₩29,231 | ₩30,033 | ₩29,205 | ₩29,512 | +0.96% | 21.7만 |
|---|
| 2026.05.04 | ₩28,617 | ₩30,353 | ₩27,869 | ₩29,672 | +3.69% | 24.9만 |
|---|
| 2026.05.01 | ₩28,257 | ₩28,564 | ₩27,536 | ₩28,390 | +0.47% | 13.1만 |
|---|
| 2026.04.30 | ₩28,310 | ₩28,831 | ₩27,749 | ₩28,310 | 0.00% | 14만 |
|---|
| 2026.04.29 | ₩27,829 | ₩28,510 | ₩27,576 | ₩28,203 | +1.34% | 24.2만 |
|---|
| 2026.04.28 | ₩28,096 | ₩28,323 | ₩26,788 | ₩27,455 | -2.28% | 20.3만 |
|---|
| 2026.04.27 | ₩27,589 | ₩28,911 | ₩26,641 | ₩28,043 | +1.65% | 55.7만 |
|---|
| 2026.04.24 | ₩27,108 | ₩27,322 | ₩26,454 | ₩26,881 | -0.84% | 19.3만 |
|---|
| 2026.04.23 | ₩27,696 | ₩28,043 | ₩26,814 | ₩26,988 | -2.56% | 26.5만 |
|---|
| 2026.04.22 | ₩27,682 | ₩28,043 | ₩26,721 | ₩27,696 | +0.05% | 20.9만 |
|---|
| 2026.04.21 | ₩25,733 | ₩27,576 | ₩25,733 | ₩27,482 | +6.80% | 35.6만 |
|---|
| 2026.04.20 | ₩24,731 | ₩26,027 | ₩24,731 | ₩25,706 | +3.94% | 28.2만 |
|---|
| 2026.04.17 | ₩25,118 | ₩25,506 | ₩24,050 | ₩24,718 | -1.59% | 36.6만 |
|---|
| 2026.04.16 | ₩24,010 | ₩25,466 | ₩23,716 | ₩25,372 | +5.67% | 40만 |
|---|
| 2026.04.15 | ₩25,279 | ₩25,305 | ₩24,037 | ₩24,237 | -4.12% | 21.8만 |
|---|
| 2026.04.14 | ₩25,065 | ₩26,227 | ₩24,918 | ₩25,292 | +0.91% | 31.4만 |
|---|
| 2026.04.13 | ₩24,918 | ₩25,479 | ₩24,731 | ₩25,319 | +1.61% | 17.1만 |
|---|
| 2026.04.10 | ₩23,703 | ₩25,199 | ₩23,703 | ₩24,958 | +5.30% | 27.4만 |
|---|
| 2026.04.09 | ₩22,328 | ₩24,638 | ₩22,287 | ₩24,384 | +9.21% | 65.1만 |
|---|
| 2026.04.08 | ₩23,049 | ₩24,357 | ₩21,793 | ₩22,555 | -2.14% | 123.1만 |
|---|
| 2026.04.07 | ₩24,611 | ₩25,065 | ₩23,423 | ₩24,371 | -0.98% | 97.4만 |
|---|
| 2026.04.06 | ₩25,132 | ₩25,719 | ₩24,304 | ₩24,838 | -1.17% | 67.4만 |
|---|
| 2026.04.02 | ₩26,120 | ₩26,133 | ₩24,170 | ₩25,132 | -3.78% | 131.7만 |
|---|
| 2026.04.01 | ₩25,239 | ₩26,708 | ₩24,705 | ₩25,746 | +2.01% | 441.5만 |
|---|