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 | ₩25,121 | ₩25,562 | ₩24,666 | ₩25,509 | +1.54% | 13.7만 |
| 2026.10.08 | ₩24,425 | ₩25,308 | ₩24,305 | ₩25,067 | +2.63% | 24.8만 |
| 2026.10.07 | ₩25,295 | ₩25,322 | ₩23,756 | ₩24,158 | -4.49% | 13.9만 |
| 2026.10.06 | ₩25,562 | ₩25,750 | ₩24,974 | ₩25,281 | -1.10% | 13.3만 |
| 2026.10.05 | ₩24,492 | ₩26,137 | ₩24,492 | ₩25,656 | +4.75% | 25.9만 |
| 2026.10.02 | ₩23,061 | ₩24,880 | ₩23,061 | ₩24,492 | +6.21% | 30.5만 |
| 2026.10.01 | ₩23,516 | ₩23,730 | ₩22,566 | ₩23,221 | -1.25% | 24.7만 |
| 2026.09.30 | ₩23,770 | ₩24,506 | ₩23,369 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,435 |
| -1.41% |
| 32.3만 |
| 2026.09.29 | ₩25,241 | ₩25,415 | ₩23,609 | ₩23,770 | -5.83% | 39만 |
|---|
| 2026.09.28 | ₩25,656 | ₩26,285 | ₩25,348 | ₩25,790 | +0.52% | 33.1만 |
|---|
| 2026.09.25 | ₩24,760 | ₩25,816 | ₩24,760 | ₩25,629 | +3.51% | 15.2만 |
|---|
| 2026.09.24 | ₩24,867 | ₩25,870 | ₩24,653 | ₩24,907 | +0.16% | 17.2만 |
|---|
| 2026.09.23 | ₩24,853 | ₩25,295 | ₩24,599 | ₩24,813 | -0.16% | 14.4만 |
|---|
| 2026.09.22 | ₩24,599 | ₩25,322 | ₩24,599 | ₩24,853 | +1.03% | 11.6만 |
|---|
| 2026.09.21 | ₩25,094 | ₩25,469 | ₩24,305 | ₩24,893 | -0.80% | 14.9만 |
|---|
| 2026.09.18 | ₩25,375 | ₩25,923 | ₩24,827 | ₩25,215 | -0.63% | 56.8만 |
|---|
| 2026.09.17 | ₩26,178 | ₩26,525 | ₩25,108 | ₩25,562 | -2.35% | 25.4만 |
|---|
| 2026.09.16 | ₩26,378 | ₩26,913 | ₩25,723 | ₩26,352 | -0.10% | 30.6만 |
|---|
| 2026.09.15 | ₩25,857 | ₩27,194 | ₩25,857 | ₩26,806 | +3.67% | 18만 |
|---|
| 2026.09.14 | ₩27,328 | ₩27,502 | ₩25,843 | ₩25,883 | -5.29% | 24만 |
|---|
| 2026.09.11 | ₩26,753 | ₩27,796 | ₩26,512 | ₩27,060 | +1.15% | 11.3만 |
|---|
| 2026.09.10 | ₩27,957 | ₩28,425 | ₩26,860 | ₩27,034 | -3.30% | 25.7만 |
|---|
| 2026.09.09 | ₩26,552 | ₩28,331 | ₩26,178 | ₩27,903 | +5.09% | 14.6만 |
|---|
| 2026.09.08 | ₩26,204 | ₩26,820 | ₩26,204 | ₩26,418 | +0.82% | 8.8만 |
|---|
| 2026.09.04 | ₩26,485 | ₩26,646 | ₩25,790 | ₩26,084 | -1.52% | 8.9만 |
|---|
| 2026.09.03 | ₩26,485 | ₩27,007 | ₩26,071 | ₩26,780 | +1.11% | 10만 |
|---|
| 2026.09.02 | ₩25,669 | ₩26,673 | ₩25,669 | ₩26,298 | +2.45% | 8만 |
|---|
| 2026.09.01 | ₩26,017 | ₩26,352 | ₩25,442 | ₩25,643 | -1.44% | 16.7만 |
|---|
| 2026.08.31 | ₩25,656 | ₩26,298 | ₩25,268 | ₩25,763 | +0.42% | 20.8만 |
|---|
| 2026.08.28 | ₩25,763 | ₩26,218 | ₩25,081 | ₩25,255 | -1.97% | 20.6만 |
|---|
| 2026.08.27 | ₩25,054 | ₩26,111 | ₩24,318 | ₩25,763 | +2.83% | 26.2만 |
|---|
| 2026.08.26 | ₩25,415 | ₩25,549 | ₩24,987 | ₩25,094 | -1.26% | 7.8만 |
|---|
| 2026.08.25 | ₩25,910 | ₩26,405 | ₩25,081 | ₩25,522 | -1.50% | 5.7만 |
|---|
| 2026.08.24 | ₩27,114 | ₩27,114 | ₩25,750 | ₩26,084 | -3.80% | 14.2만 |
|---|
| 2026.08.21 | ₩27,288 | ₩28,251 | ₩26,833 | ₩27,248 | -0.15% | 26.5만 |
|---|
| 2026.08.20 | ₩28,331 | ₩29,080 | ₩26,980 | ₩27,060 | -4.49% | 19.7만 |
|---|
| 2026.08.19 | ₩28,304 | ₩28,706 | ₩27,850 | ₩28,090 | -0.76% | 18.6만 |
|---|
| 2026.08.18 | ₩28,746 | ₩28,746 | ₩27,810 | ₩28,090 | -2.28% | 10.6만 |
|---|
| 2026.08.17 | ₩27,622 | ₩28,425 | ₩27,555 | ₩28,425 | +2.91% | 16.1만 |
|---|
| 2026.08.14 | ₩26,632 | ₩27,542 | ₩25,843 | ₩27,355 | +2.71% | 21.9만 |
|---|
| 2026.08.13 | ₩26,713 | ₩27,020 | ₩26,258 | ₩26,579 | -0.50% | 10.2만 |
|---|
| 2026.08.12 | ₩26,887 | ₩27,020 | ₩26,164 | ₩26,793 | -0.35% | 16.6만 |
|---|
| 2026.08.11 | ₩27,301 | ₩27,381 | ₩25,750 | ₩26,632 | -2.45% | 32.1만 |
|---|
| 2026.08.10 | ₩26,646 | ₩27,903 | ₩26,271 | ₩27,422 | +2.91% | 22.4만 |
|---|
| 2026.08.07 | ₩25,977 | ₩26,953 | ₩25,937 | ₩26,285 | +1.18% | 19만 |
|---|
| 2026.08.06 | ₩26,057 | ₩29,040 | ₩25,067 | ₩26,659 | +2.31% | 49.7만 |
|---|
| 2026.08.05 | ₩26,860 | ₩27,689 | ₩26,258 | ₩27,582 | +2.69% | 20.7만 |
|---|
| 2026.08.04 | ₩27,381 | ₩28,050 | ₩26,940 | ₩27,034 | -1.27% | 15.8만 |
|---|
| 2026.08.03 | ₩27,810 | ₩28,144 | ₩27,181 | ₩27,408 | -1.44% | 14.9만 |
|---|
| 2026.07.31 | ₩27,101 | ₩28,505 | ₩26,552 | ₩27,810 | +2.62% | 39.6만 |
|---|
| 2026.07.30 | ₩25,335 | ₩27,127 | ₩24,786 | ₩26,913 | +6.23% | 17.1만 |
|---|
| 2026.07.29 | ₩26,137 | ₩26,137 | ₩24,960 | ₩24,960 | -4.50% | 13.6만 |
|---|
| 2026.07.28 | ₩26,405 | ₩27,248 | ₩24,893 | ₩25,415 | -3.75% | 15.5만 |
|---|
| 2026.07.27 | ₩28,706 | ₩29,535 | ₩26,285 | ₩26,405 | -8.01% | 54.3만 |
|---|
| 2026.07.24 | ₩28,639 | ₩29,883 | ₩28,077 | ₩28,786 | +0.51% | 48.2만 |
|---|
| 2026.07.23 | ₩28,157 | ₩29,201 | ₩28,144 | ₩28,478 | +1.14% | 16.4만 |
|---|
| 2026.07.22 | ₩26,566 | ₩28,518 | ₩26,218 | ₩28,157 | +5.99% | 19.5만 |
|---|
| 2026.07.21 | ₩25,723 | ₩26,940 | ₩25,723 | ₩26,552 | +3.22% | 14.5만 |
|---|
| 2026.07.20 | ₩25,977 | ₩26,378 | ₩25,455 | ₩25,589 | -1.49% | 11.6만 |
|---|
| 2026.07.17 | ₩26,311 | ₩26,485 | ₩24,934 | ₩26,285 | -0.10% | 18.4만 |
|---|
| 2026.07.16 | ₩25,923 | ₩26,980 | ₩25,897 | ₩26,004 | +0.31% | 13.7만 |
|---|
| 2026.07.15 | ₩26,632 | ₩26,632 | ₩25,308 | ₩25,763 | -3.26% | 17.1만 |
|---|
| 2026.07.14 | ₩26,646 | ₩26,873 | ₩26,418 | ₩26,673 | +0.10% | 9.4만 |
|---|
| 2026.07.13 | ₩26,833 | ₩27,194 | ₩26,352 | ₩26,632 | -0.75% | 8.7만 |
|---|
| 2026.07.10 | ₩25,763 | ₩26,699 | ₩25,616 | ₩26,485 | +2.80% | 12.4만 |
|---|
| 2026.07.09 | ₩25,656 | ₩26,030 | ₩25,295 | ₩25,616 | -0.16% | 9.2만 |
|---|
| 2026.07.08 | ₩25,241 | ₩26,151 | ₩24,786 | ₩25,857 | +2.44% | 13.2만 |
|---|
| 2026.07.07 | ₩24,572 | ₩25,375 | ₩24,332 | ₩25,027 | +1.85% | 16.5만 |
|---|
| 2026.07.06 | ₩24,225 | ₩24,867 | ₩24,225 | ₩24,572 | +1.44% | 19.4만 |
|---|
| 2026.07.02 | ₩24,559 | ₩25,094 | ₩24,064 | ₩24,198 | -1.47% | 18.7만 |
|---|
| 2026.07.01 | ₩24,920 | ₩25,228 | ₩24,265 | ₩24,559 | -1.45% | 30.3만 |
|---|
| 2026.06.30 | ₩26,044 | ₩27,422 | ₩24,733 | ₩25,067 | -3.75% | 37.2만 |
|---|
| 2026.06.29 | ₩26,766 | ₩27,341 | ₩25,509 | ₩26,030 | -2.75% | 41.6만 |
|---|
| 2026.06.26 | ₩26,111 | ₩27,208 | ₩24,880 | ₩26,806 | +2.66% | 198.3만 |
|---|
| 2026.06.25 | ₩24,546 | ₩26,271 | ₩24,546 | ₩26,111 | +6.38% | 28.4만 |
|---|
| 2026.06.24 | ₩25,388 | ₩25,549 | ₩23,810 | ₩24,292 | -4.32% | 39.4만 |
|---|
| 2026.06.23 | ₩25,455 | ₩26,244 | ₩25,281 | ₩25,776 | +1.26% | 25.5만 |
|---|
| 2026.06.22 | ₩24,974 | ₩26,044 | ₩24,144 | ₩25,883 | +3.64% | 24.2만 |
|---|
| 2026.06.18 | ₩24,519 | ₩25,027 | ₩22,994 | ₩24,960 | +1.80% | 167.2만 |
|---|
| 2026.06.17 | ₩25,469 | ₩25,910 | ₩23,623 | ₩24,131 | -5.25% | 54.2만 |
|---|
| 2026.06.16 | ₩26,432 | ₩26,833 | ₩25,148 | ₩25,469 | -3.64% | 26.3만 |
|---|
| 2026.06.15 | ₩27,208 | ₩28,291 | ₩26,271 | ₩26,539 | -2.46% | 16.2만 |
|---|
| 2026.06.12 | ₩27,381 | ₩28,385 | ₩27,101 | ₩27,917 | +1.95% | 10.1만 |
|---|
| 2026.06.11 | ₩28,291 | ₩28,799 | ₩26,820 | ₩27,381 | -3.22% | 15.1만 |
|---|
| 2026.06.10 | ₩28,024 | ₩28,866 | ₩27,555 | ₩28,090 | +0.24% | 26.3만 |
|---|
| 2026.06.09 | ₩29,655 | ₩29,682 | ₩27,368 | ₩27,689 | -6.63% | 29.7만 |
|---|
| 2026.06.08 | ₩28,652 | ₩30,324 | ₩28,652 | ₩29,428 | +2.71% | 26.7만 |
|---|
| 2026.06.05 | ₩29,281 | ₩30,070 | ₩27,850 | ₩28,385 | -3.06% | 44.7만 |
|---|
| 2026.06.04 | ₩29,428 | ₩29,883 | ₩28,572 | ₩28,960 | -1.59% | 25.6만 |
|---|
| 2026.06.03 | ₩29,736 | ₩31,435 | ₩29,401 | ₩30,003 | +0.90% | 28.2만 |
|---|
| 2026.06.02 | ₩28,572 | ₩30,244 | ₩28,090 | ₩29,375 | +2.81% | 41.7만 |
|---|
| 2026.06.01 | ₩28,826 | ₩30,097 | ₩28,238 | ₩28,572 | -0.88% | 16.8만 |
|---|
| 2026.05.29 | ₩27,810 | ₩28,692 | ₩27,422 | ₩28,572 | +2.74% | 31.4만 |
|---|
| 2026.05.28 | ₩28,425 | ₩30,043 | ₩27,422 | ₩28,050 | -1.32% | 29.4만 |
|---|
| 2026.05.27 | ₩30,030 | ₩30,150 | ₩27,047 | ₩28,759 | -4.23% | 23.9만 |
|---|
| 2026.05.26 | ₩32,598 | ₩32,598 | ₩29,094 | ₩30,017 | -7.92% | 45.7만 |
|---|
| 2026.05.22 | ₩30,685 | ₩32,772 | ₩29,883 | ₩32,451 | +5.75% | 31.3만 |
|---|
| 2026.05.21 | ₩30,926 | ₩31,836 | ₩30,057 | ₩31,100 | +0.56% | 38만 |
|---|
| 2026.05.20 | ₩30,391 | ₩31,047 | ₩29,789 | ₩30,926 | +1.76% | 18.6만 |
|---|
| 2026.05.19 | ₩29,161 | ₩30,953 | ₩29,161 | ₩30,792 | +5.60% | 15.6만 |
|---|
| 2026.05.18 | ₩29,013 | ₩29,441 | ₩28,759 | ₩29,161 | +0.51% | 12.4만 |
|---|
| 2026.05.15 | ₩28,786 | ₩29,094 | ₩27,716 | ₩29,013 | +0.79% | 12.4만 |
|---|
| 2026.05.14 | ₩28,184 | ₩28,947 | ₩27,903 | ₩28,398 | +0.76% | 23.1만 |
|---|
| 2026.05.13 | ₩27,970 | ₩28,759 | ₩27,943 | ₩28,090 | +0.43% | 11.2만 |
|---|
| 2026.05.12 | ₩28,157 | ₩28,465 | ₩27,448 | ₩28,131 | -0.10% | 21만 |
|---|
| 2026.05.11 | ₩28,773 | ₩29,977 | ₩27,622 | ₩28,304 | -1.63% | 12.7만 |
|---|
| 2026.05.08 | ₩28,773 | ₩29,669 | ₩28,345 | ₩28,759 | -0.05% | 12.9만 |
|---|
| 2026.05.07 | ₩28,238 | ₩29,401 | ₩27,930 | ₩28,826 | +2.08% | 16.7만 |
|---|
| 2026.05.06 | ₩28,719 | ₩29,508 | ₩27,943 | ₩28,238 | -1.68% | 19.1만 |
|---|
| 2026.05.05 | ₩29,281 | ₩30,084 | ₩29,254 | ₩29,562 | +0.96% | 21.7만 |
|---|
| 2026.05.04 | ₩28,666 | ₩30,405 | ₩27,917 | ₩29,722 | +3.69% | 24.9만 |
|---|
| 2026.05.01 | ₩28,304 | ₩28,612 | ₩27,582 | ₩28,438 | +0.47% | 13.1만 |
|---|
| 2026.04.30 | ₩28,358 | ₩28,880 | ₩27,796 | ₩28,358 | 0.00% | 14만 |
|---|
| 2026.04.29 | ₩27,876 | ₩28,559 | ₩27,622 | ₩28,251 | +1.34% | 24.2만 |
|---|
| 2026.04.28 | ₩28,144 | ₩28,371 | ₩26,833 | ₩27,502 | -2.28% | 20.3만 |
|---|
| 2026.04.27 | ₩27,636 | ₩28,960 | ₩26,686 | ₩28,090 | +1.65% | 55.7만 |
|---|
| 2026.04.24 | ₩27,154 | ₩27,368 | ₩26,499 | ₩26,927 | -0.84% | 19.3만 |
|---|
| 2026.04.23 | ₩27,743 | ₩28,090 | ₩26,860 | ₩27,034 | -2.56% | 26.5만 |
|---|
| 2026.04.22 | ₩27,729 | ₩28,090 | ₩26,766 | ₩27,743 | +0.05% | 20.9만 |
|---|
| 2026.04.21 | ₩25,776 | ₩27,622 | ₩25,776 | ₩27,529 | +6.80% | 35.6만 |
|---|
| 2026.04.20 | ₩24,773 | ₩26,071 | ₩24,773 | ₩25,750 | +3.94% | 28.2만 |
|---|
| 2026.04.17 | ₩25,161 | ₩25,549 | ₩24,091 | ₩24,760 | -1.59% | 36.6만 |
|---|
| 2026.04.16 | ₩24,051 | ₩25,509 | ₩23,756 | ₩25,415 | +5.67% | 40만 |
|---|
| 2026.04.15 | ₩25,322 | ₩25,348 | ₩24,078 | ₩24,278 | -4.12% | 21.8만 |
|---|
| 2026.04.14 | ₩25,108 | ₩26,271 | ₩24,960 | ₩25,335 | +0.91% | 31.4만 |
|---|
| 2026.04.13 | ₩24,960 | ₩25,522 | ₩24,773 | ₩25,362 | +1.61% | 17.1만 |
|---|
| 2026.04.10 | ₩23,743 | ₩25,241 | ₩23,743 | ₩25,000 | +5.30% | 27.4만 |
|---|
| 2026.04.09 | ₩22,365 | ₩24,679 | ₩22,325 | ₩24,425 | +9.21% | 65.1만 |
|---|
| 2026.04.08 | ₩23,088 | ₩24,399 | ₩21,830 | ₩22,593 | -2.14% | 123.1만 |
|---|
| 2026.04.07 | ₩24,653 | ₩25,108 | ₩23,462 | ₩24,412 | -0.98% | 97.4만 |
|---|
| 2026.04.06 | ₩25,174 | ₩25,763 | ₩24,345 | ₩24,880 | -1.17% | 67.4만 |
|---|
| 2026.04.02 | ₩26,164 | ₩26,178 | ₩24,211 | ₩25,174 | -3.78% | 131.7만 |
|---|
| 2026.04.01 | ₩25,281 | ₩26,753 | ₩24,746 | ₩25,790 | +2.01% | 441.5만 |
|---|