HMM [011200] KOSPI
23,350 원
전일대비:
▲
1,300
(5.90%)
시가
22,200
고가
23,600
저가
22,200
거래량
6,012,365
거래대금
140,143 백만
시가총액
220,246 억
52주 최고
24,950
52주 최저
17,910
📈 주가 차트 (최근 20일)
HMM
011200
120봉
💬 HMM 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 23,350 | 1,300 | 5.90% | 22,200 | 23,600 | 22,200 | 6,012,365 |
| 2026-10-13 | 22,050 | 250 | 1.15% | 21,300 | 22,350 | 20,900 | 2,167,560 |
| 2026-10-12 | 21,800 | 1,000 | 4.81% | 20,950 | 22,250 | 20,800 | 3,231,508 |
| 2026-10-08 | 20,800 | -600 | -2.80% | 21,150 | 21,150 | 20,800 | 1,191,106 |
| 2026-10-07 | 21,400 | -50 | -0.23% | 21,300 | 21,500 | 21,200 | 549,943 |
| 2026-10-06 | 21,450 | -50 | -0.23% | 21,450 | 21,600 | 21,200 | 692,260 |
| 2026-10-02 | 21,500 | 350 | 1.65% | 21,100 | 21,550 | 21,100 | 785,203 |
| 2026-10-01 | 21,150 | 300 | 1.44% | 20,900 | 21,300 | 20,800 | 800,806 |
| 2026-09-30 | 20,850 | -150 | -0.71% | 21,050 | 21,100 | 20,750 | 792,896 |
| 2026-09-29 | 21,000 | -250 | -1.18% | 21,350 | 21,450 | 20,850 | 574,740 |
| 2026-09-28 | 21,250 | 450 | 2.16% | 20,850 | 21,350 | 20,850 | 666,637 |
| 2026-09-23 | 20,800 | -400 | -1.89% | 21,200 | 21,300 | 20,700 | 562,695 |
| 2026-09-22 | 21,200 | 100 | 0.47% | 21,150 | 21,250 | 20,900 | 385,779 |
| 2026-09-21 | 21,100 | 300 | 1.44% | 21,000 | 21,150 | 20,750 | 472,293 |
| 2026-09-18 | 20,800 | 50 | 0.24% | 21,100 | 21,900 | 20,800 | 1,517,724 |
| 2026-09-17 | 20,750 | 400 | 1.97% | 20,450 | 20,850 | 20,350 | 667,949 |
| 2026-09-16 | 20,350 | -300 | -1.45% | 20,700 | 20,750 | 20,250 | 762,719 |
| 2026-09-15 | 20,650 | -600 | -2.82% | 20,850 | 21,050 | 20,550 | 670,391 |
| 2026-09-14 | 21,250 | 400 | 1.92% | 20,750 | 21,350 | 20,700 | 892,619 |
| 2026-09-11 | 20,850 | 0 | 0.00% | 20,700 | 21,000 | 20,450 | 681,064 |