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 | ₩25,195 | ₩25,638 | ₩24,739 | ₩25,584 | +1.54% | 13.7만 |
| 2026.10.08 | ₩24,497 | ₩25,383 | ₩24,377 | ₩25,141 | +2.63% | 24.8만 |
| 2026.10.07 | ₩25,369 | ₩25,396 | ₩23,827 | ₩24,229 | -4.49% | 13.9만 |
| 2026.10.06 | ₩25,638 | ₩25,826 | ₩25,047 | ₩25,356 | -1.10% | 13.3만 |
| 2026.10.05 | ₩24,565 | ₩26,215 | ₩24,565 | ₩25,732 | +4.75% | 25.9만 |
| 2026.10.02 | ₩23,129 | ₩24,954 | ₩23,129 | ₩24,565 | +6.21% | 30.5만 |
| 2026.10.01 | ₩23,585 | ₩23,800 | ₩22,633 | ₩23,290 | -1.25% | 24.7만 |
| 2026.09.30 | ₩23,840 | ₩24,578 | ₩23,438 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,505 |
| -1.41% |
| 32.3만 |
| 2026.09.29 | ₩25,316 | ₩25,490 | ₩23,679 | ₩23,840 | -5.83% | 39만 |
|---|
| 2026.09.28 | ₩25,732 | ₩26,362 | ₩25,423 | ₩25,866 | +0.52% | 33.1만 |
|---|
| 2026.09.25 | ₩24,833 | ₩25,893 | ₩24,833 | ₩25,705 | +3.51% | 15.2만 |
|---|
| 2026.09.24 | ₩24,940 | ₩25,946 | ₩24,726 | ₩24,980 | +0.16% | 17.2만 |
|---|
| 2026.09.23 | ₩24,927 | ₩25,369 | ₩24,672 | ₩24,886 | -0.16% | 14.4만 |
|---|
| 2026.09.22 | ₩24,672 | ₩25,396 | ₩24,672 | ₩24,927 | +1.03% | 11.6만 |
|---|
| 2026.09.21 | ₩25,168 | ₩25,544 | ₩24,377 | ₩24,967 | -0.80% | 14.9만 |
|---|
| 2026.09.18 | ₩25,450 | ₩26,000 | ₩24,900 | ₩25,289 | -0.63% | 56.8만 |
|---|
| 2026.09.17 | ₩26,255 | ₩26,604 | ₩25,182 | ₩25,638 | -2.35% | 25.4만 |
|---|
| 2026.09.16 | ₩26,456 | ₩26,993 | ₩25,799 | ₩26,429 | -0.10% | 30.6만 |
|---|
| 2026.09.15 | ₩25,933 | ₩27,275 | ₩25,933 | ₩26,885 | +3.67% | 18만 |
|---|
| 2026.09.14 | ₩27,409 | ₩27,583 | ₩25,920 | ₩25,960 | -5.29% | 24만 |
|---|
| 2026.09.11 | ₩26,832 | ₩27,878 | ₩26,590 | ₩27,140 | +1.15% | 11.3만 |
|---|
| 2026.09.10 | ₩28,039 | ₩28,509 | ₩26,939 | ₩27,114 | -3.30% | 25.7만 |
|---|
| 2026.09.09 | ₩26,631 | ₩28,415 | ₩26,255 | ₩27,986 | +5.09% | 14.6만 |
|---|
| 2026.09.08 | ₩26,282 | ₩26,899 | ₩26,282 | ₩26,496 | +0.82% | 8.8만 |
|---|
| 2026.09.04 | ₩26,563 | ₩26,724 | ₩25,866 | ₩26,161 | -1.52% | 8.9만 |
|---|
| 2026.09.03 | ₩26,563 | ₩27,087 | ₩26,148 | ₩26,859 | +1.11% | 10만 |
|---|
| 2026.09.02 | ₩25,745 | ₩26,751 | ₩25,745 | ₩26,376 | +2.45% | 8만 |
|---|
| 2026.09.01 | ₩26,094 | ₩26,429 | ₩25,517 | ₩25,718 | -1.44% | 16.7만 |
|---|
| 2026.08.31 | ₩25,732 | ₩26,376 | ₩25,343 | ₩25,839 | +0.42% | 20.8만 |
|---|
| 2026.08.28 | ₩25,839 | ₩26,295 | ₩25,155 | ₩25,329 | -1.97% | 20.6만 |
|---|
| 2026.08.27 | ₩25,128 | ₩26,188 | ₩24,390 | ₩25,839 | +2.83% | 26.2만 |
|---|
| 2026.08.26 | ₩25,490 | ₩25,624 | ₩25,061 | ₩25,168 | -1.26% | 7.8만 |
|---|
| 2026.08.25 | ₩25,987 | ₩26,483 | ₩25,155 | ₩25,598 | -1.50% | 5.7만 |
|---|
| 2026.08.24 | ₩27,194 | ₩27,194 | ₩25,826 | ₩26,161 | -3.80% | 14.2만 |
|---|
| 2026.08.21 | ₩27,368 | ₩28,334 | ₩26,912 | ₩27,328 | -0.15% | 26.5만 |
|---|
| 2026.08.20 | ₩28,415 | ₩29,166 | ₩27,060 | ₩27,140 | -4.49% | 19.7만 |
|---|
| 2026.08.19 | ₩28,388 | ₩28,791 | ₩27,932 | ₩28,173 | -0.76% | 18.6만 |
|---|
| 2026.08.18 | ₩28,831 | ₩28,831 | ₩27,892 | ₩28,173 | -2.28% | 10.6만 |
|---|
| 2026.08.17 | ₩27,704 | ₩28,509 | ₩27,637 | ₩28,509 | +2.91% | 16.1만 |
|---|
| 2026.08.14 | ₩26,711 | ₩27,623 | ₩25,920 | ₩27,436 | +2.71% | 21.9만 |
|---|
| 2026.08.13 | ₩26,792 | ₩27,100 | ₩26,335 | ₩26,657 | -0.50% | 10.2만 |
|---|
| 2026.08.12 | ₩26,966 | ₩27,100 | ₩26,241 | ₩26,872 | -0.35% | 16.6만 |
|---|
| 2026.08.11 | ₩27,382 | ₩27,462 | ₩25,826 | ₩26,711 | -2.45% | 32.1만 |
|---|
| 2026.08.10 | ₩26,724 | ₩27,986 | ₩26,349 | ₩27,503 | +2.91% | 22.4만 |
|---|
| 2026.08.07 | ₩26,054 | ₩27,033 | ₩26,013 | ₩26,362 | +1.18% | 19만 |
|---|
| 2026.08.06 | ₩26,134 | ₩29,126 | ₩25,141 | ₩26,738 | +2.31% | 49.7만 |
|---|
| 2026.08.05 | ₩26,939 | ₩27,771 | ₩26,335 | ₩27,664 | +2.69% | 20.7만 |
|---|
| 2026.08.04 | ₩27,462 | ₩28,133 | ₩27,020 | ₩27,114 | -1.27% | 15.8만 |
|---|
| 2026.08.03 | ₩27,892 | ₩28,227 | ₩27,261 | ₩27,489 | -1.44% | 14.9만 |
|---|
| 2026.07.31 | ₩27,181 | ₩28,589 | ₩26,631 | ₩27,892 | +2.62% | 39.6만 |
|---|
| 2026.07.30 | ₩25,410 | ₩27,207 | ₩24,860 | ₩26,993 | +6.23% | 17.1만 |
|---|
| 2026.07.29 | ₩26,215 | ₩26,215 | ₩25,034 | ₩25,034 | -4.50% | 13.6만 |
|---|
| 2026.07.28 | ₩26,483 | ₩27,328 | ₩24,967 | ₩25,490 | -3.75% | 15.5만 |
|---|
| 2026.07.27 | ₩28,791 | ₩29,622 | ₩26,362 | ₩26,483 | -8.01% | 54.3만 |
|---|
| 2026.07.24 | ₩28,723 | ₩29,971 | ₩28,160 | ₩28,871 | +0.51% | 48.2만 |
|---|
| 2026.07.23 | ₩28,240 | ₩29,287 | ₩28,227 | ₩28,562 | +1.14% | 16.4만 |
|---|
| 2026.07.22 | ₩26,644 | ₩28,603 | ₩26,295 | ₩28,240 | +5.99% | 19.5만 |
|---|
| 2026.07.21 | ₩25,799 | ₩27,020 | ₩25,799 | ₩26,631 | +3.22% | 14.5만 |
|---|
| 2026.07.20 | ₩26,054 | ₩26,456 | ₩25,530 | ₩25,665 | -1.49% | 11.6만 |
|---|
| 2026.07.17 | ₩26,389 | ₩26,563 | ₩25,007 | ₩26,362 | -0.10% | 18.4만 |
|---|
| 2026.07.16 | ₩26,000 | ₩27,060 | ₩25,973 | ₩26,081 | +0.31% | 13.7만 |
|---|
| 2026.07.15 | ₩26,711 | ₩26,711 | ₩25,383 | ₩25,839 | -3.26% | 17.1만 |
|---|
| 2026.07.14 | ₩26,724 | ₩26,953 | ₩26,496 | ₩26,751 | +0.10% | 9.4만 |
|---|
| 2026.07.13 | ₩26,912 | ₩27,275 | ₩26,429 | ₩26,711 | -0.75% | 8.7만 |
|---|
| 2026.07.10 | ₩25,839 | ₩26,778 | ₩25,691 | ₩26,563 | +2.80% | 12.4만 |
|---|
| 2026.07.09 | ₩25,732 | ₩26,107 | ₩25,369 | ₩25,691 | -0.16% | 9.2만 |
|---|
| 2026.07.08 | ₩25,316 | ₩26,228 | ₩24,860 | ₩25,933 | +2.44% | 13.2만 |
|---|
| 2026.07.07 | ₩24,645 | ₩25,450 | ₩24,404 | ₩25,101 | +1.85% | 16.5만 |
|---|
| 2026.07.06 | ₩24,296 | ₩24,940 | ₩24,296 | ₩24,645 | +1.44% | 19.4만 |
|---|
| 2026.07.02 | ₩24,632 | ₩25,168 | ₩24,135 | ₩24,269 | -1.47% | 18.7만 |
|---|
| 2026.07.01 | ₩24,994 | ₩25,302 | ₩24,336 | ₩24,632 | -1.45% | 30.3만 |
|---|
| 2026.06.30 | ₩26,121 | ₩27,503 | ₩24,806 | ₩25,141 | -3.75% | 37.2만 |
|---|
| 2026.06.29 | ₩26,845 | ₩27,422 | ₩25,584 | ₩26,107 | -2.75% | 41.6만 |
|---|
| 2026.06.26 | ₩26,188 | ₩27,288 | ₩24,954 | ₩26,885 | +2.66% | 198.3만 |
|---|
| 2026.06.25 | ₩24,618 | ₩26,349 | ₩24,618 | ₩26,188 | +6.38% | 28.4만 |
|---|
| 2026.06.24 | ₩25,463 | ₩25,624 | ₩23,880 | ₩24,363 | -4.32% | 39.4만 |
|---|
| 2026.06.23 | ₩25,530 | ₩26,322 | ₩25,356 | ₩25,852 | +1.26% | 25.5만 |
|---|
| 2026.06.22 | ₩25,047 | ₩26,121 | ₩24,216 | ₩25,960 | +3.64% | 24.2만 |
|---|
| 2026.06.18 | ₩24,591 | ₩25,101 | ₩23,062 | ₩25,034 | +1.80% | 167.2만 |
|---|
| 2026.06.17 | ₩25,544 | ₩25,987 | ₩23,692 | ₩24,202 | -5.25% | 54.2만 |
|---|
| 2026.06.16 | ₩26,510 | ₩26,912 | ₩25,222 | ₩25,544 | -3.64% | 26.3만 |
|---|
| 2026.06.15 | ₩27,288 | ₩28,375 | ₩26,349 | ₩26,617 | -2.46% | 16.2만 |
|---|
| 2026.06.12 | ₩27,462 | ₩28,469 | ₩27,181 | ₩27,999 | +1.95% | 10.1만 |
|---|
| 2026.06.11 | ₩28,375 | ₩28,884 | ₩26,899 | ₩27,462 | -3.22% | 15.1만 |
|---|
| 2026.06.10 | ₩28,106 | ₩28,952 | ₩27,637 | ₩28,173 | +0.24% | 26.3만 |
|---|
| 2026.06.09 | ₩29,743 | ₩29,770 | ₩27,449 | ₩27,771 | -6.63% | 29.7만 |
|---|
| 2026.06.08 | ₩28,737 | ₩30,414 | ₩28,737 | ₩29,515 | +2.71% | 26.7만 |
|---|
| 2026.06.05 | ₩29,367 | ₩30,159 | ₩27,932 | ₩28,469 | -3.06% | 44.7만 |
|---|
| 2026.06.04 | ₩29,515 | ₩29,971 | ₩28,656 | ₩29,045 | -1.59% | 25.6만 |
|---|
| 2026.06.03 | ₩29,824 | ₩31,527 | ₩29,488 | ₩30,092 | +0.90% | 28.2만 |
|---|
| 2026.06.02 | ₩28,656 | ₩30,333 | ₩28,173 | ₩29,461 | +2.81% | 41.7만 |
|---|
| 2026.06.01 | ₩28,911 | ₩30,186 | ₩28,321 | ₩28,656 | -0.88% | 16.8만 |
|---|
| 2026.05.29 | ₩27,892 | ₩28,777 | ₩27,503 | ₩28,656 | +2.74% | 31.4만 |
|---|
| 2026.05.28 | ₩28,509 | ₩30,132 | ₩27,503 | ₩28,133 | -1.32% | 29.4만 |
|---|
| 2026.05.27 | ₩30,119 | ₩30,239 | ₩27,127 | ₩28,844 | -4.23% | 23.9만 |
|---|
| 2026.05.26 | ₩32,695 | ₩32,695 | ₩29,180 | ₩30,105 | -7.92% | 45.7만 |
|---|
| 2026.05.22 | ₩30,776 | ₩32,869 | ₩29,971 | ₩32,547 | +5.75% | 31.3만 |
|---|
| 2026.05.21 | ₩31,018 | ₩31,930 | ₩30,146 | ₩31,192 | +0.56% | 38만 |
|---|
| 2026.05.20 | ₩30,481 | ₩31,138 | ₩29,877 | ₩31,018 | +1.76% | 18.6만 |
|---|
| 2026.05.19 | ₩29,247 | ₩31,044 | ₩29,247 | ₩30,883 | +5.60% | 15.6만 |
|---|
| 2026.05.18 | ₩29,099 | ₩29,528 | ₩28,844 | ₩29,247 | +0.51% | 12.4만 |
|---|
| 2026.05.15 | ₩28,871 | ₩29,180 | ₩27,798 | ₩29,099 | +0.79% | 12.4만 |
|---|
| 2026.05.14 | ₩28,267 | ₩29,032 | ₩27,986 | ₩28,482 | +0.76% | 23.1만 |
|---|
| 2026.05.13 | ₩28,053 | ₩28,844 | ₩28,026 | ₩28,173 | +0.43% | 11.2만 |
|---|
| 2026.05.12 | ₩28,240 | ₩28,549 | ₩27,529 | ₩28,214 | -0.10% | 21만 |
|---|
| 2026.05.11 | ₩28,858 | ₩30,065 | ₩27,704 | ₩28,388 | -1.63% | 12.7만 |
|---|
| 2026.05.08 | ₩28,858 | ₩29,756 | ₩28,428 | ₩28,844 | -0.05% | 12.9만 |
|---|
| 2026.05.07 | ₩28,321 | ₩29,488 | ₩28,012 | ₩28,911 | +2.08% | 16.7만 |
|---|
| 2026.05.06 | ₩28,804 | ₩29,595 | ₩28,026 | ₩28,321 | -1.68% | 19.1만 |
|---|
| 2026.05.05 | ₩29,367 | ₩30,172 | ₩29,341 | ₩29,649 | +0.96% | 21.7만 |
|---|
| 2026.05.04 | ₩28,750 | ₩30,494 | ₩27,999 | ₩29,810 | +3.69% | 24.9만 |
|---|
| 2026.05.01 | ₩28,388 | ₩28,697 | ₩27,664 | ₩28,522 | +0.47% | 13.1만 |
|---|
| 2026.04.30 | ₩28,442 | ₩28,965 | ₩27,878 | ₩28,442 | 0.00% | 14만 |
|---|
| 2026.04.29 | ₩27,959 | ₩28,643 | ₩27,704 | ₩28,334 | +1.34% | 24.2만 |
|---|
| 2026.04.28 | ₩28,227 | ₩28,455 | ₩26,912 | ₩27,583 | -2.28% | 20.3만 |
|---|
| 2026.04.27 | ₩27,717 | ₩29,045 | ₩26,765 | ₩28,173 | +1.65% | 55.7만 |
|---|
| 2026.04.24 | ₩27,234 | ₩27,449 | ₩26,577 | ₩27,006 | -0.84% | 19.3만 |
|---|
| 2026.04.23 | ₩27,825 | ₩28,173 | ₩26,939 | ₩27,114 | -2.56% | 26.5만 |
|---|
| 2026.04.22 | ₩27,811 | ₩28,173 | ₩26,845 | ₩27,825 | +0.05% | 20.9만 |
|---|
| 2026.04.21 | ₩25,852 | ₩27,704 | ₩25,852 | ₩27,610 | +6.80% | 35.6만 |
|---|
| 2026.04.20 | ₩24,846 | ₩26,148 | ₩24,846 | ₩25,826 | +3.94% | 28.2만 |
|---|
| 2026.04.17 | ₩25,235 | ₩25,624 | ₩24,162 | ₩24,833 | -1.59% | 36.6만 |
|---|
| 2026.04.16 | ₩24,122 | ₩25,584 | ₩23,827 | ₩25,490 | +5.67% | 40만 |
|---|
| 2026.04.15 | ₩25,396 | ₩25,423 | ₩24,149 | ₩24,350 | -4.12% | 21.8만 |
|---|
| 2026.04.14 | ₩25,182 | ₩26,349 | ₩25,034 | ₩25,410 | +0.91% | 31.4만 |
|---|
| 2026.04.13 | ₩25,034 | ₩25,598 | ₩24,846 | ₩25,437 | +1.61% | 17.1만 |
|---|
| 2026.04.10 | ₩23,813 | ₩25,316 | ₩23,813 | ₩25,074 | +5.30% | 27.4만 |
|---|
| 2026.04.09 | ₩22,431 | ₩24,752 | ₩22,391 | ₩24,497 | +9.21% | 65.1만 |
|---|
| 2026.04.08 | ₩23,156 | ₩24,471 | ₩21,895 | ₩22,659 | -2.14% | 123.1만 |
|---|
| 2026.04.07 | ₩24,726 | ₩25,182 | ₩23,531 | ₩24,484 | -0.98% | 97.4만 |
|---|
| 2026.04.06 | ₩25,249 | ₩25,839 | ₩24,417 | ₩24,954 | -1.17% | 67.4만 |
|---|
| 2026.04.02 | ₩26,241 | ₩26,255 | ₩24,283 | ₩25,249 | -3.78% | 131.7만 |
|---|
| 2026.04.01 | ₩25,356 | ₩26,832 | ₩24,819 | ₩25,866 | +2.01% | 441.5만 |
|---|