시장 데이터를 불러오는 중
전체 종목
화이트호크 미네랄스 과거 주가
WhiteHawk Minerals Corp Class A Common Stock · WHK · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WhiteHawk Minerals Corp Class A Common Stock · WHK · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,858 | ₩35,885 | ₩34,948 | ₩35,135 | -2.02% | 19.2만 |
| 2026.10.08 | ₩35,028 | ₩35,938 | ₩35,028 | ₩35,309 | +0.80% | 22.3만 |
| 2026.10.07 | ₩34,814 | ₩35,242 | ₩34,345 | ₩35,001 | +0.54% | 27.5만 |
| 2026.10.06 | ₩34,278 | ₩35,309 | ₩33,997 | ₩34,988 | +2.07% | 27.3만 |
| 2026.10.05 | ₩34,078 | ₩34,988 | ₩34,051 | ₩34,345 | +0.79% | 17.2만 |
| 2026.10.02 | ₩33,368 | ₩34,506 | ₩32,900 | ₩34,118 | +2.25% | 44.5만 |
| 2026.10.01 | ₩32,806 | ₩33,596 | ₩32,672 | ₩33,422 | +1.88% | 25.2만 |
| 2026.09.30 | ₩33,462 | ₩33,462 | ₩32,204 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,766 |
| -2.08% |
| 38.3만 |
| 2026.09.29 | ₩34,091 | ₩34,399 | ₩33,221 | ₩33,315 | -2.28% | 32.2만 |
|---|
| 2026.09.28 | ₩35,550 | ₩35,630 | ₩34,426 | ₩34,426 | -3.16% | 20.6만 |
|---|
| 2026.09.25 | ₩35,376 | ₩35,577 | ₩34,800 | ₩35,148 | -0.64% | 31.1만 |
|---|
| 2026.09.24 | ₩35,483 | ₩36,018 | ₩35,082 | ₩35,269 | -0.60% | 24.9만 |
|---|
| 2026.09.23 | ₩35,068 | ₩35,470 | ₩34,734 | ₩35,443 | +1.07% | 16.5만 |
|---|
| 2026.09.22 | ₩35,135 | ₩35,336 | ₩34,787 | ₩35,041 | -0.27% | 28.9만 |
|---|
| 2026.09.21 | ₩35,175 | ₩35,724 | ₩34,412 | ₩35,229 | +0.15% | 38.5만 |
|---|
| 2026.09.18 | ₩36,447 | ₩37,585 | ₩35,122 | ₩35,242 | -3.31% | 202.5만 |
|---|
| 2026.09.17 | ₩36,393 | ₩37,237 | ₩36,393 | ₩36,715 | +0.88% | 26.9만 |
|---|
| 2026.09.16 | ₩38,294 | ₩38,294 | ₩36,353 | ₩36,567 | -4.51% | 24.9만 |
|---|
| 2026.09.15 | ₩37,705 | ₩38,869 | ₩37,705 | ₩38,361 | +1.74% | 17.4만 |
|---|
| 2026.09.14 | ₩38,521 | ₩38,910 | ₩37,866 | ₩37,986 | -1.39% | 14.6만 |
|---|
| 2026.09.11 | ₩37,384 | ₩38,307 | ₩37,303 | ₩38,080 | +1.86% | 15.5만 |
|---|
| 2026.09.10 | ₩38,361 | ₩38,361 | ₩37,491 | ₩37,665 | -1.81% | 19.7만 |
|---|
| 2026.09.09 | ₩37,571 | ₩38,240 | ₩37,384 | ₩38,026 | +1.21% | 25.9만 |
|---|
| 2026.09.08 | ₩37,598 | ₩38,267 | ₩37,156 | ₩37,451 | -0.39% | 22.5만 |
|---|
| 2026.09.04 | ₩37,544 | ₩37,571 | ₩36,982 | ₩37,263 | -0.75% | 12.7만 |
|---|
| 2026.09.03 | ₩37,585 | ₩38,080 | ₩37,397 | ₩37,665 | +0.21% | 13만 |
|---|
| 2026.09.02 | ₩36,808 | ₩37,732 | ₩36,755 | ₩37,250 | +1.20% | 14.6만 |
|---|
| 2026.09.01 | ₩36,902 | ₩37,477 | ₩36,621 | ₩36,875 | -0.07% | 14.1만 |
|---|
| 2026.08.31 | ₩35,965 | ₩37,384 | ₩35,965 | ₩36,728 | +2.12% | 17.5만 |
|---|
| 2026.08.28 | ₩35,657 | ₩36,808 | ₩35,202 | ₩35,496 | -0.45% | 9.8만 |
|---|
| 2026.08.27 | ₩35,296 | ₩36,139 | ₩34,734 | ₩35,430 | +0.38% | 9만 |
|---|
| 2026.08.26 | ₩35,470 | ₩35,911 | ₩34,814 | ₩34,961 | -1.43% | 9.3만 |
|---|
| 2026.08.25 | ₩35,082 | ₩35,831 | ₩34,800 | ₩35,724 | +1.83% | 7만 |
|---|
| 2026.08.24 | ₩36,219 | ₩37,089 | ₩34,667 | ₩35,095 | -3.10% | 9.7만 |
|---|
| 2026.08.21 | ₩36,741 | ₩37,330 | ₩36,032 | ₩36,139 | -1.64% | 12.7만 |
|---|
| 2026.08.20 | ₩36,273 | ₩36,942 | ₩35,938 | ₩36,447 | +0.48% | 11.7만 |
|---|
| 2026.08.19 | ₩35,041 | ₩36,447 | ₩34,961 | ₩35,617 | +1.64% | 14.7만 |
|---|
| 2026.08.18 | ₩35,577 | ₩35,577 | ₩34,667 | ₩35,082 | -1.39% | 16.4만 |
|---|
| 2026.08.17 | ₩34,948 | ₩36,500 | ₩34,894 | ₩34,974 | +0.08% | 13.9만 |
|---|
| 2026.08.14 | ₩34,934 | ₩35,336 | ₩34,479 | ₩35,001 | +0.19% | 10만 |
|---|
| 2026.08.13 | ₩35,336 | ₩35,443 | ₩34,667 | ₩34,881 | -1.29% | 13.5만 |
|---|
| 2026.08.12 | ₩35,496 | ₩36,099 | ₩34,667 | ₩34,881 | -1.73% | 8.1만 |
|---|
| 2026.08.11 | ₩34,667 | ₩35,670 | ₩34,667 | ₩35,416 | +2.16% | 5.9만 |
|---|
| 2026.08.10 | ₩34,800 | ₩35,363 | ₩34,386 | ₩34,827 | +0.08% | 5.7만 |
|---|
| 2026.08.07 | ₩34,533 | ₩35,711 | ₩34,038 | ₩34,921 | +1.12% | 4.6만 |
|---|
| 2026.08.06 | ₩34,078 | ₩35,028 | ₩33,917 | ₩34,573 | +1.45% | 6.7만 |
|---|
| 2026.08.05 | ₩34,760 | ₩35,630 | ₩34,011 | ₩34,091 | -1.93% | 11.5만 |
|---|
| 2026.08.04 | ₩35,737 | ₩35,737 | ₩34,600 | ₩35,055 | -1.91% | 5.3만 |
|---|
| 2026.08.03 | ₩35,537 | ₩35,697 | ₩35,028 | ₩35,697 | +0.45% | 5.3만 |
|---|
| 2026.07.31 | ₩34,680 | ₩35,389 | ₩34,680 | ₩35,389 | +2.05% | 9.3만 |
|---|
| 2026.07.30 | ₩34,493 | ₩35,831 | ₩34,493 | ₩34,626 | +0.39% | 9.9만 |
|---|
| 2026.07.29 | ₩35,376 | ₩35,670 | ₩34,600 | ₩34,693 | -1.93% | 9만 |
|---|
| 2026.07.28 | ₩35,175 | ₩35,443 | ₩34,479 | ₩34,948 | -0.65% | 10.5만 |
|---|
| 2026.07.27 | ₩34,667 | ₩35,309 | ₩34,399 | ₩34,867 | +0.58% | 6.8만 |
|---|
| 2026.07.24 | ₩35,831 | ₩36,206 | ₩34,332 | ₩34,827 | -2.80% | 7.7만 |
|---|
| 2026.07.23 | ₩35,577 | ₩36,152 | ₩35,215 | ₩35,523 | -0.15% | 18.1만 |
|---|
| 2026.07.22 | ₩34,854 | ₩35,911 | ₩34,680 | ₩35,523 | +1.92% | 19.2만 |
|---|
| 2026.07.21 | ₩34,439 | ₩35,537 | ₩34,345 | ₩34,560 | +0.35% | 12.6만 |
|---|
| 2026.07.20 | ₩34,399 | ₩34,774 | ₩34,131 | ₩34,466 | +0.19% | 8.8만 |
|---|
| 2026.07.17 | ₩34,800 | ₩35,215 | ₩34,292 | ₩34,439 | -1.04% | 14.5만 |
|---|
| 2026.07.16 | ₩34,640 | ₩35,349 | ₩34,533 | ₩34,787 | +0.43% | 15.5만 |
|---|
| 2026.07.15 | ₩35,309 | ₩35,403 | ₩34,345 | ₩34,787 | -1.48% | 14.9만 |
|---|
| 2026.07.14 | ₩35,751 | ₩36,045 | ₩34,814 | ₩35,028 | -2.02% | 16.5만 |
|---|
| 2026.07.13 | ₩34,800 | ₩35,604 | ₩34,800 | ₩35,416 | +1.77% | 9.2만 |
|---|
| 2026.07.10 | ₩34,640 | ₩35,135 | ₩34,131 | ₩34,693 | +0.15% | 15.5만 |
|---|
| 2026.07.09 | ₩35,938 | ₩35,938 | ₩34,332 | ₩34,653 | -3.58% | 42.4만 |
|---|
| 2026.07.08 | ₩36,741 | ₩37,103 | ₩35,577 | ₩35,604 | -3.10% | 15.6만 |
|---|
| 2026.07.07 | ₩36,273 | ₩38,133 | ₩35,590 | ₩36,407 | +0.37% | 33만 |
|---|
| 2026.07.06 | ₩35,818 | ₩36,527 | ₩35,416 | ₩35,871 | +0.15% | 21만 |
|---|
| 2026.07.02 | ₩36,755 | ₩38,281 | ₩35,992 | ₩36,634 | -0.33% | 13.9만 |
|---|
| 2026.07.01 | ₩37,156 | ₩38,254 | ₩36,795 | ₩36,942 | -0.58% | 28.8만 |
|---|
| 2026.06.30 | ₩36,607 | ₩38,147 | ₩36,474 | ₩37,237 | +1.72% | 25.9만 |
|---|
| 2026.06.29 | ₩36,059 | ₩37,116 | ₩35,804 | ₩36,514 | +1.26% | 24.1만 |
|---|
| 2026.06.26 | ₩36,541 | ₩37,009 | ₩35,831 | ₩35,911 | -1.72% | 21만 |
|---|
| 2026.06.25 | ₩35,818 | ₩37,437 | ₩35,684 | ₩37,170 | +3.77% | 11.6만 |
|---|
| 2026.06.24 | ₩36,808 | ₩37,143 | ₩35,804 | ₩35,952 | -2.33% | 21.2만 |
|---|
| 2026.06.23 | ₩36,808 | ₩37,651 | ₩36,567 | ₩37,009 | +0.55% | 15.6만 |
|---|
| 2026.06.22 | ₩36,634 | ₩37,210 | ₩36,393 | ₩36,848 | +0.58% | 5.6만 |
|---|
| 2026.06.18 | ₩37,210 | ₩37,812 | ₩36,018 | ₩36,634 | -1.55% | 10.2만 |
|---|
| 2026.06.17 | ₩36,099 | ₩36,942 | ₩35,737 | ₩36,286 | +0.52% | 12.8만 |
|---|
| 2026.06.16 | ₩36,166 | ₩37,076 | ₩35,911 | ₩36,139 | -0.07% | 16.3만 |
|---|
| 2026.06.15 | ₩36,527 | ₩37,812 | ₩35,215 | ₩36,300 | -0.62% | 40.7만 |
|---|
| 2026.06.12 | ₩36,715 | ₩37,129 | ₩35,697 | ₩36,527 | -0.51% | 26.7만 |
|---|
| 2026.06.11 | ₩35,470 | ₩36,367 | ₩35,001 | ₩36,313 | +2.38% | 35.4만 |
|---|
| 2026.06.10 | ₩35,309 | ₩35,416 | ₩34,118 | ₩35,135 | -0.49% | 57.7만 |
|---|
| 2026.06.09 | ₩35,001 | ₩35,470 | ₩34,667 | ₩34,800 | -0.57% | 279.8만 |
|---|