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 | ₩25,101 | ₩25,542 | ₩24,647 | ₩25,489 | +1.54% | 13.7만 |
| 2026.10.08 | ₩24,406 | ₩25,288 | ₩24,286 | ₩25,048 | +2.63% | 24.8만 |
| 2026.10.07 | ₩25,275 | ₩25,301 | ₩23,738 | ₩24,139 | -4.49% | 13.9만 |
| 2026.10.06 | ₩25,542 | ₩25,729 | ₩24,954 | ₩25,261 | -1.10% | 13.3만 |
| 2026.10.05 | ₩24,473 | ₩26,117 | ₩24,473 | ₩25,636 | +4.75% | 25.9만 |
| 2026.10.02 | ₩23,043 | ₩24,860 | ₩23,043 | ₩24,473 | +6.21% | 30.5만 |
| 2026.10.01 | ₩23,497 | ₩23,711 | ₩22,548 | ₩23,203 | -1.25% | 24.7만 |
| 2026.09.30 | ₩23,751 | ₩24,486 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,417 |
| -1.41% |
| 32.3만 |
| 2026.09.29 | ₩25,221 | ₩25,395 | ₩23,591 | ₩23,751 | -5.83% | 39만 |
|---|
| 2026.09.28 | ₩25,636 | ₩26,264 | ₩25,328 | ₩25,769 | +0.52% | 33.1만 |
|---|
| 2026.09.25 | ₩24,740 | ₩25,796 | ₩24,740 | ₩25,609 | +3.51% | 15.2만 |
|---|
| 2026.09.24 | ₩24,847 | ₩25,849 | ₩24,633 | ₩24,887 | +0.16% | 17.2만 |
|---|
| 2026.09.23 | ₩24,834 | ₩25,275 | ₩24,580 | ₩24,794 | -0.16% | 14.4만 |
|---|
| 2026.09.22 | ₩24,580 | ₩25,301 | ₩24,580 | ₩24,834 | +1.03% | 11.6만 |
|---|
| 2026.09.21 | ₩25,074 | ₩25,448 | ₩24,286 | ₩24,874 | -0.80% | 14.9만 |
|---|
| 2026.09.18 | ₩25,355 | ₩25,903 | ₩24,807 | ₩25,195 | -0.63% | 56.8만 |
|---|
| 2026.09.17 | ₩26,157 | ₩26,504 | ₩25,088 | ₩25,542 | -2.35% | 25.4만 |
|---|
| 2026.09.16 | ₩26,357 | ₩26,892 | ₩25,702 | ₩26,331 | -0.10% | 30.6만 |
|---|
| 2026.09.15 | ₩25,836 | ₩27,173 | ₩25,836 | ₩26,785 | +3.67% | 18만 |
|---|
| 2026.09.14 | ₩27,306 | ₩27,480 | ₩25,823 | ₩25,863 | -5.29% | 24만 |
|---|
| 2026.09.11 | ₩26,732 | ₩27,774 | ₩26,491 | ₩27,039 | +1.15% | 11.3만 |
|---|
| 2026.09.10 | ₩27,935 | ₩28,402 | ₩26,839 | ₩27,012 | -3.30% | 25.7만 |
|---|
| 2026.09.09 | ₩26,531 | ₩28,309 | ₩26,157 | ₩27,881 | +5.09% | 14.6만 |
|---|
| 2026.09.08 | ₩26,184 | ₩26,798 | ₩26,184 | ₩26,397 | +0.82% | 8.8만 |
|---|
| 2026.09.04 | ₩26,464 | ₩26,625 | ₩25,769 | ₩26,063 | -1.52% | 8.9만 |
|---|
| 2026.09.03 | ₩26,464 | ₩26,986 | ₩26,050 | ₩26,758 | +1.11% | 10만 |
|---|
| 2026.09.02 | ₩25,649 | ₩26,651 | ₩25,649 | ₩26,277 | +2.45% | 8만 |
|---|
| 2026.09.01 | ₩25,996 | ₩26,331 | ₩25,422 | ₩25,622 | -1.44% | 16.7만 |
|---|
| 2026.08.31 | ₩25,636 | ₩26,277 | ₩25,248 | ₩25,743 | +0.42% | 20.8만 |
|---|
| 2026.08.28 | ₩25,743 | ₩26,197 | ₩25,061 | ₩25,235 | -1.97% | 20.6만 |
|---|
| 2026.08.27 | ₩25,034 | ₩26,090 | ₩24,299 | ₩25,743 | +2.83% | 26.2만 |
|---|
| 2026.08.26 | ₩25,395 | ₩25,529 | ₩24,967 | ₩25,074 | -1.26% | 7.8만 |
|---|
| 2026.08.25 | ₩25,890 | ₩26,384 | ₩25,061 | ₩25,502 | -1.50% | 5.7만 |
|---|
| 2026.08.24 | ₩27,092 | ₩27,092 | ₩25,729 | ₩26,063 | -3.80% | 14.2만 |
|---|
| 2026.08.21 | ₩27,266 | ₩28,229 | ₩26,812 | ₩27,226 | -0.15% | 26.5만 |
|---|
| 2026.08.20 | ₩28,309 | ₩29,057 | ₩26,959 | ₩27,039 | -4.49% | 19.7만 |
|---|
| 2026.08.19 | ₩28,282 | ₩28,683 | ₩27,828 | ₩28,068 | -0.76% | 18.6만 |
|---|
| 2026.08.18 | ₩28,723 | ₩28,723 | ₩27,787 | ₩28,068 | -2.28% | 10.6만 |
|---|
| 2026.08.17 | ₩27,600 | ₩28,402 | ₩27,534 | ₩28,402 | +2.91% | 16.1만 |
|---|
| 2026.08.14 | ₩26,611 | ₩27,520 | ₩25,823 | ₩27,333 | +2.71% | 21.9만 |
|---|
| 2026.08.13 | ₩26,692 | ₩26,999 | ₩26,237 | ₩26,558 | -0.50% | 10.2만 |
|---|
| 2026.08.12 | ₩26,865 | ₩26,999 | ₩26,144 | ₩26,772 | -0.35% | 16.6만 |
|---|
| 2026.08.11 | ₩27,280 | ₩27,360 | ₩25,729 | ₩26,611 | -2.45% | 32.1만 |
|---|
| 2026.08.10 | ₩26,625 | ₩27,881 | ₩26,250 | ₩27,400 | +2.91% | 22.4만 |
|---|
| 2026.08.07 | ₩25,956 | ₩26,932 | ₩25,916 | ₩26,264 | +1.18% | 19만 |
|---|
| 2026.08.06 | ₩26,037 | ₩29,017 | ₩25,048 | ₩26,638 | +2.31% | 49.7만 |
|---|
| 2026.08.05 | ₩26,839 | ₩27,667 | ₩26,237 | ₩27,560 | +2.69% | 20.7만 |
|---|
| 2026.08.04 | ₩27,360 | ₩28,028 | ₩26,919 | ₩27,012 | -1.27% | 15.8만 |
|---|
| 2026.08.03 | ₩27,787 | ₩28,122 | ₩27,159 | ₩27,387 | -1.44% | 14.9만 |
|---|
| 2026.07.31 | ₩27,079 | ₩28,483 | ₩26,531 | ₩27,787 | +2.62% | 39.6만 |
|---|
| 2026.07.30 | ₩25,315 | ₩27,106 | ₩24,767 | ₩26,892 | +6.23% | 17.1만 |
|---|
| 2026.07.29 | ₩26,117 | ₩26,117 | ₩24,941 | ₩24,941 | -4.50% | 13.6만 |
|---|
| 2026.07.28 | ₩26,384 | ₩27,226 | ₩24,874 | ₩25,395 | -3.75% | 15.5만 |
|---|
| 2026.07.27 | ₩28,683 | ₩29,512 | ₩26,264 | ₩26,384 | -8.01% | 54.3만 |
|---|
| 2026.07.24 | ₩28,616 | ₩29,859 | ₩28,055 | ₩28,763 | +0.51% | 48.2만 |
|---|
| 2026.07.23 | ₩28,135 | ₩29,178 | ₩28,122 | ₩28,456 | +1.14% | 16.4만 |
|---|
| 2026.07.22 | ₩26,544 | ₩28,496 | ₩26,197 | ₩28,135 | +5.99% | 19.5만 |
|---|
| 2026.07.21 | ₩25,702 | ₩26,919 | ₩25,702 | ₩26,531 | +3.22% | 14.5만 |
|---|
| 2026.07.20 | ₩25,956 | ₩26,357 | ₩25,435 | ₩25,569 | -1.49% | 11.6만 |
|---|
| 2026.07.17 | ₩26,291 | ₩26,464 | ₩24,914 | ₩26,264 | -0.10% | 18.4만 |
|---|
| 2026.07.16 | ₩25,903 | ₩26,959 | ₩25,876 | ₩25,983 | +0.31% | 13.7만 |
|---|
| 2026.07.15 | ₩26,611 | ₩26,611 | ₩25,288 | ₩25,743 | -3.26% | 17.1만 |
|---|
| 2026.07.14 | ₩26,625 | ₩26,852 | ₩26,397 | ₩26,651 | +0.10% | 9.4만 |
|---|
| 2026.07.13 | ₩26,812 | ₩27,173 | ₩26,331 | ₩26,611 | -0.75% | 8.7만 |
|---|
| 2026.07.10 | ₩25,743 | ₩26,678 | ₩25,596 | ₩26,464 | +2.80% | 12.4만 |
|---|
| 2026.07.09 | ₩25,636 | ₩26,010 | ₩25,275 | ₩25,596 | -0.16% | 9.2만 |
|---|
| 2026.07.08 | ₩25,221 | ₩26,130 | ₩24,767 | ₩25,836 | +2.44% | 13.2만 |
|---|
| 2026.07.07 | ₩24,553 | ₩25,355 | ₩24,312 | ₩25,007 | +1.85% | 16.5만 |
|---|
| 2026.07.06 | ₩24,205 | ₩24,847 | ₩24,205 | ₩24,553 | +1.44% | 19.4만 |
|---|
| 2026.07.02 | ₩24,540 | ₩25,074 | ₩24,045 | ₩24,179 | -1.47% | 18.7만 |
|---|
| 2026.07.01 | ₩24,900 | ₩25,208 | ₩24,246 | ₩24,540 | -1.45% | 30.3만 |
|---|
| 2026.06.30 | ₩26,023 | ₩27,400 | ₩24,713 | ₩25,048 | -3.75% | 37.2만 |
|---|
| 2026.06.29 | ₩26,745 | ₩27,320 | ₩25,489 | ₩26,010 | -2.75% | 41.6만 |
|---|
| 2026.06.26 | ₩26,090 | ₩27,186 | ₩24,860 | ₩26,785 | +2.66% | 198.3만 |
|---|
| 2026.06.25 | ₩24,526 | ₩26,250 | ₩24,526 | ₩26,090 | +6.38% | 28.4만 |
|---|
| 2026.06.24 | ₩25,368 | ₩25,529 | ₩23,791 | ₩24,272 | -4.32% | 39.4만 |
|---|
| 2026.06.23 | ₩25,435 | ₩26,224 | ₩25,261 | ₩25,756 | +1.26% | 25.5만 |
|---|
| 2026.06.22 | ₩24,954 | ₩26,023 | ₩24,125 | ₩25,863 | +3.64% | 24.2만 |
|---|
| 2026.06.18 | ₩24,500 | ₩25,007 | ₩22,976 | ₩24,941 | +1.80% | 167.2만 |
|---|
| 2026.06.17 | ₩25,448 | ₩25,890 | ₩23,604 | ₩24,112 | -5.25% | 54.2만 |
|---|
| 2026.06.16 | ₩26,411 | ₩26,812 | ₩25,128 | ₩25,448 | -3.64% | 26.3만 |
|---|
| 2026.06.15 | ₩27,186 | ₩28,269 | ₩26,250 | ₩26,518 | -2.46% | 16.2만 |
|---|
| 2026.06.12 | ₩27,360 | ₩28,362 | ₩27,079 | ₩27,894 | +1.95% | 10.1만 |
|---|
| 2026.06.11 | ₩28,269 | ₩28,777 | ₩26,798 | ₩27,360 | -3.22% | 15.1만 |
|---|
| 2026.06.10 | ₩28,001 | ₩28,843 | ₩27,534 | ₩28,068 | +0.24% | 26.3만 |
|---|
| 2026.06.09 | ₩29,632 | ₩29,659 | ₩27,346 | ₩27,667 | -6.63% | 29.7만 |
|---|
| 2026.06.08 | ₩28,630 | ₩30,300 | ₩28,630 | ₩29,405 | +2.71% | 26.7만 |
|---|
| 2026.06.05 | ₩29,258 | ₩30,046 | ₩27,828 | ₩28,362 | -3.06% | 44.7만 |
|---|
| 2026.06.04 | ₩29,405 | ₩29,859 | ₩28,549 | ₩28,937 | -1.59% | 25.6만 |
|---|
| 2026.06.03 | ₩29,712 | ₩31,410 | ₩29,378 | ₩29,979 | +0.90% | 28.2만 |
|---|
| 2026.06.02 | ₩28,549 | ₩30,220 | ₩28,068 | ₩29,351 | +2.81% | 41.7만 |
|---|
| 2026.06.01 | ₩28,803 | ₩30,073 | ₩28,215 | ₩28,549 | -0.88% | 16.8만 |
|---|
| 2026.05.29 | ₩27,787 | ₩28,670 | ₩27,400 | ₩28,549 | +2.74% | 31.4만 |
|---|
| 2026.05.28 | ₩28,402 | ₩30,020 | ₩27,400 | ₩28,028 | -1.32% | 29.4만 |
|---|
| 2026.05.27 | ₩30,006 | ₩30,127 | ₩27,026 | ₩28,736 | -4.23% | 23.9만 |
|---|
| 2026.05.26 | ₩32,572 | ₩32,572 | ₩29,071 | ₩29,993 | -7.92% | 45.7만 |
|---|
| 2026.05.22 | ₩30,661 | ₩32,746 | ₩29,859 | ₩32,425 | +5.75% | 31.3만 |
|---|
| 2026.05.21 | ₩30,902 | ₩31,811 | ₩30,033 | ₩31,075 | +0.56% | 38만 |
|---|
| 2026.05.20 | ₩30,367 | ₩31,022 | ₩29,766 | ₩30,902 | +1.76% | 18.6만 |
|---|
| 2026.05.19 | ₩29,137 | ₩30,928 | ₩29,137 | ₩30,768 | +5.60% | 15.6만 |
|---|
| 2026.05.18 | ₩28,990 | ₩29,418 | ₩28,736 | ₩29,137 | +0.51% | 12.4만 |
|---|
| 2026.05.15 | ₩28,763 | ₩29,071 | ₩27,694 | ₩28,990 | +0.79% | 12.4만 |
|---|
| 2026.05.14 | ₩28,162 | ₩28,924 | ₩27,881 | ₩28,376 | +0.76% | 23.1만 |
|---|
| 2026.05.13 | ₩27,948 | ₩28,736 | ₩27,921 | ₩28,068 | +0.43% | 11.2만 |
|---|
| 2026.05.12 | ₩28,135 | ₩28,442 | ₩27,427 | ₩28,108 | -0.10% | 21만 |
|---|
| 2026.05.11 | ₩28,750 | ₩29,953 | ₩27,600 | ₩28,282 | -1.63% | 12.7만 |
|---|
| 2026.05.08 | ₩28,750 | ₩29,645 | ₩28,322 | ₩28,736 | -0.05% | 12.9만 |
|---|
| 2026.05.07 | ₩28,215 | ₩29,378 | ₩27,908 | ₩28,803 | +2.08% | 16.7만 |
|---|
| 2026.05.06 | ₩28,696 | ₩29,485 | ₩27,921 | ₩28,215 | -1.68% | 19.1만 |
|---|
| 2026.05.05 | ₩29,258 | ₩30,060 | ₩29,231 | ₩29,538 | +0.96% | 21.7만 |
|---|
| 2026.05.04 | ₩28,643 | ₩30,380 | ₩27,894 | ₩29,699 | +3.69% | 24.9만 |
|---|
| 2026.05.01 | ₩28,282 | ₩28,589 | ₩27,560 | ₩28,416 | +0.47% | 13.1만 |
|---|
| 2026.04.30 | ₩28,335 | ₩28,857 | ₩27,774 | ₩28,335 | 0.00% | 14만 |
|---|
| 2026.04.29 | ₩27,854 | ₩28,536 | ₩27,600 | ₩28,229 | +1.34% | 24.2만 |
|---|
| 2026.04.28 | ₩28,122 | ₩28,349 | ₩26,812 | ₩27,480 | -2.28% | 20.3만 |
|---|
| 2026.04.27 | ₩27,614 | ₩28,937 | ₩26,665 | ₩28,068 | +1.65% | 55.7만 |
|---|
| 2026.04.24 | ₩27,133 | ₩27,346 | ₩26,478 | ₩26,905 | -0.84% | 19.3만 |
|---|
| 2026.04.23 | ₩27,721 | ₩28,068 | ₩26,839 | ₩27,012 | -2.56% | 26.5만 |
|---|
| 2026.04.22 | ₩27,707 | ₩28,068 | ₩26,745 | ₩27,721 | +0.05% | 20.9만 |
|---|
| 2026.04.21 | ₩25,756 | ₩27,600 | ₩25,756 | ₩27,507 | +6.80% | 35.6만 |
|---|
| 2026.04.20 | ₩24,753 | ₩26,050 | ₩24,753 | ₩25,729 | +3.94% | 28.2만 |
|---|
| 2026.04.17 | ₩25,141 | ₩25,529 | ₩24,072 | ₩24,740 | -1.59% | 36.6만 |
|---|
| 2026.04.16 | ₩24,032 | ₩25,489 | ₩23,738 | ₩25,395 | +5.67% | 40만 |
|---|
| 2026.04.15 | ₩25,301 | ₩25,328 | ₩24,058 | ₩24,259 | -4.12% | 21.8만 |
|---|
| 2026.04.14 | ₩25,088 | ₩26,250 | ₩24,941 | ₩25,315 | +0.91% | 31.4만 |
|---|
| 2026.04.13 | ₩24,941 | ₩25,502 | ₩24,753 | ₩25,342 | +1.61% | 17.1만 |
|---|
| 2026.04.10 | ₩23,724 | ₩25,221 | ₩23,724 | ₩24,981 | +5.30% | 27.4만 |
|---|
| 2026.04.09 | ₩22,348 | ₩24,660 | ₩22,308 | ₩24,406 | +9.21% | 65.1만 |
|---|
| 2026.04.08 | ₩23,069 | ₩24,379 | ₩21,813 | ₩22,575 | -2.14% | 123.1만 |
|---|
| 2026.04.07 | ₩24,633 | ₩25,088 | ₩23,444 | ₩24,393 | -0.98% | 97.4만 |
|---|
| 2026.04.06 | ₩25,154 | ₩25,743 | ₩24,326 | ₩24,860 | -1.17% | 67.4만 |
|---|
| 2026.04.02 | ₩26,144 | ₩26,157 | ₩24,192 | ₩25,154 | -3.78% | 131.7만 |
|---|
| 2026.04.01 | ₩25,261 | ₩26,732 | ₩24,727 | ₩25,769 | +2.01% | 441.5만 |
|---|