Hexagon Composites

HEX
🏛️ 미국 →
1.33
마지막 업데이트: 2025-09-24
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 3.68 3.68 3.68 3.68 0.0M
2021-12-29 3.66 3.66 3.66 3.66 0.0M
2021-12-16 3.53 3.53 3.53 3.53 0.0M
2021-12-15 3.45 3.45 3.40 3.40 0.2M
2021-12-14 3.53 3.53 3.53 3.53 0.0M
2021-12-13 3.73 3.73 3.73 3.73 0.0M
2021-12-08 3.79 3.79 3.79 3.79 0.0M
2021-12-02 3.83 3.83 3.83 3.83 0.0M
2021-11-30 4.05 4.05 4.05 4.05 0.0M
2021-11-26 3.96 3.96 3.96 3.96 0.0M
2021-11-23 4.37 4.50 4.37 4.50 0.0M
2021-11-22 4.54 4.54 4.54 4.54 0.0M
2021-11-19 4.50 4.50 4.50 4.50 0.0M
2021-11-18 4.32 4.32 4.32 4.32 0.0M
2021-11-12 4.64 4.64 4.62 4.62 0.0M
2021-11-11 4.35 4.35 4.35 4.35 0.0M
2021-11-10 4.45 4.45 4.45 4.45 0.0M
2021-11-09 4.50 4.50 4.40 4.40 0.0M
2021-11-05 4.18 4.18 4.18 4.18 0.0M
2021-11-02 4.10 4.11 4.10 4.11 0.0M
2021-10-26 4.00 4.04 3.98 4.00 0.0M
2021-10-25 3.63 3.63 3.63 3.63 0.0M
2021-10-18 3.60 3.60 3.60 3.60 0.0M
2021-10-14 3.70 3.70 3.70 3.70 0.0M
2021-10-07 3.45 3.45 3.45 3.45 0.0M
2021-09-27 3.67 3.67 3.67 3.67 0.0M
2021-09-22 3.38 3.38 3.38 3.38 0.0M
2021-09-20 3.49 3.49 3.49 3.49 0.0M
2021-09-17 3.59 3.59 3.56 3.56 0.0M
2021-09-15 3.83 3.83 3.81 3.81 0.0M
2021-09-13 3.83 3.83 3.83 3.83 0.0M
2021-09-10 4.07 4.07 4.07 4.07 0.0M
2021-09-02 3.90 4.09 3.90 4.09 0.0M
2021-09-01 3.79 3.86 3.75 3.86 0.1M
2021-08-27 3.66 3.66 3.60 3.60 0.0M
2021-08-25 3.66 3.66 3.66 3.66 0.0M
2021-08-18 3.56 3.65 3.56 3.65 0.0M
2021-08-17 3.72 3.72 3.72 3.72 0.0M
2021-08-16 3.61 3.61 3.61 3.61 0.0M
2021-08-13 3.80 3.90 3.71 3.71 0.0M
2021-08-12 3.69 3.69 3.69 3.69 0.0M
2021-08-10 3.75 3.89 3.75 3.83 0.0M
2021-08-06 3.56 3.56 3.56 3.56 0.0M
2021-08-05 3.57 3.57 3.57 3.57 0.0M
2021-08-04 3.55 3.55 3.55 3.55 0.0M
2021-08-03 3.54 3.54 3.54 3.54 0.0M
2021-07-29 3.72 3.72 3.72 3.72 0.0M
2021-07-27 3.82 3.82 3.64 3.64 0.0M
2021-07-23 3.95 3.95 3.84 3.84 0.0M
2021-07-22 3.84 3.84 3.84 3.84 0.0M
2021-07-19 3.74 3.74 3.74 3.74 0.0M
2021-07-15 3.93 3.93 3.90 3.90 0.0M
2021-07-12 4.10 4.29 4.10 4.29 0.0M
2021-07-06 4.50 4.50 4.50 4.50 0.0M
2021-07-02 4.52 4.52 4.52 4.52 0.0M
2021-07-01 4.45 4.45 4.45 4.45 0.0M
2021-06-29 4.30 4.30 4.30 4.30 0.0M
2021-06-28 4.28 4.28 4.17 4.17 0.0M
2021-06-24 4.12 4.12 4.12 4.12 0.0M
2021-06-23 4.18 4.18 4.18 4.18 0.0M
2021-06-21 3.81 3.85 3.81 3.85 0.0M
2021-06-18 4.00 4.00 4.00 4.00 0.0M
2021-06-14 4.24 4.24 4.24 4.24 0.0M
2021-06-11 4.34 4.34 4.06 4.06 0.0M
2021-06-09 4.40 4.40 4.40 4.40 0.0M
2021-06-08 4.40 4.40 4.40 4.40 0.0M
2021-06-07 4.28 4.28 4.19 4.19 0.0M
2021-06-04 4.50 4.50 4.50 4.50 0.0M
2021-06-01 4.35 4.35 4.35 4.35 0.0M
2021-05-27 4.36 4.36 4.20 4.35 0.0M
2021-05-21 4.43 4.46 4.42 4.46 0.0M
2021-05-20 4.41 4.41 4.41 4.41 0.0M
2021-05-19 4.40 4.40 4.22 4.31 0.0M
2021-05-18 4.50 4.52 4.50 4.50 0.0M
2021-05-14 4.44 4.49 4.38 4.40 0.0M
2021-05-13 4.67 4.67 4.67 4.67 0.0M
2021-05-12 4.43 4.46 4.32 4.42 0.0M
2021-05-11 4.75 4.75 4.75 4.75 0.0M
2021-05-10 5.05 5.05 5.03 5.03 0.0M
2021-05-07 5.00 5.20 5.00 5.20 0.0M
2021-05-06 4.87 4.96 4.87 4.96 0.0M
2021-05-05 5.25 5.35 5.20 5.25 0.0M
2021-04-29 6.39 6.39 6.39 6.39 0.0M
2021-04-26 6.00 6.00 5.96 5.96 0.0M
2021-04-23 5.85 5.85 5.75 5.75 0.0M
2021-04-16 5.42 5.42 5.42 5.42 0.0M
2021-04-15 5.33 5.35 5.28 5.28 0.0M
2021-04-13 5.49 5.49 5.49 5.49 0.0M
2021-04-09 5.55 5.55 5.45 5.45 0.0M
2021-03-31 5.40 5.55 5.40 5.54 0.0M
2021-03-30 5.27 5.27 5.27 5.27 0.0M
2021-03-29 5.25 5.25 5.25 5.25 0.0M
2021-03-25 4.77 4.77 4.77 4.77 0.0M
2021-03-24 5.25 5.25 5.15 5.15 0.0M
2021-03-23 5.45 5.45 5.42 5.42 0.0M
2021-03-22 5.95 5.95 5.95 5.95 0.0M
2021-03-18 5.56 5.56 5.54 5.54 0.0M
2021-03-17 5.36 5.46 5.36 5.46 0.0M
2021-03-16 6.00 6.00 6.00 6.00 0.0M
2021-03-10 5.98 5.98 5.98 5.98 0.0M
2021-03-05 5.81 5.81 5.81 5.81 0.0M
2021-03-04 5.91 5.91 5.91 5.91 0.0M
2021-03-01 6.15 6.28 6.15 6.28 0.0M
2021-02-26 6.01 6.01 6.01 6.01 0.0M
2021-02-25 6.18 6.18 6.10 6.10 0.0M
2021-02-24 6.25 6.25 6.24 6.25 0.0M
2021-02-23 6.53 6.53 6.34 6.34 0.0M
2021-02-22 7.27 7.37 6.99 6.99 0.0M
2021-02-19 6.95 7.24 6.95 7.24 0.0M
2021-02-18 7.00 7.00 6.79 7.00 0.0M
2021-02-17 7.35 7.35 7.30 7.30 0.0M
2021-02-16 7.83 7.83 7.83 7.83 0.0M
2021-02-12 7.95 7.95 7.95 7.95 0.0M
2021-02-11 7.93 7.93 7.93 7.93 0.0M
2021-02-10 8.00 8.00 7.75 7.75 0.0M
2021-02-09 7.78 7.78 7.72 7.72 0.0M
2021-02-08 7.55 7.55 7.55 7.55 0.0M
2021-02-05 7.55 7.61 7.48 7.48 0.0M
2021-02-03 7.66 7.66 7.66 7.66 0.0M
2021-02-02 7.51 7.51 7.51 7.51 0.0M
2021-02-01 7.77 7.77 7.77 7.77 0.0M
2021-01-29 7.07 7.40 7.07 7.40 0.0M
2021-01-28 7.53 7.55 7.44 7.44 0.0M
2021-01-27 7.45 7.45 7.22 7.41 0.0M
2021-01-26 7.96 7.96 7.95 7.95 0.0M
2021-01-25 8.13 8.13 7.93 7.95 0.0M
2021-01-22 8.25 8.25 8.25 8.25 0.0M
2021-01-21 8.45 8.45 8.25 8.25 0.0M
2021-01-20 8.36 8.48 8.30 8.43 0.0M
2021-01-19 8.55 8.69 8.55 8.69 0.0M
2021-01-15 8.26 8.26 7.89 7.89 0.0M
2021-01-14 7.93 8.01 7.93 8.00 0.0M
2021-01-13 7.70 7.72 7.70 7.72 0.0M
2021-01-12 7.59 7.82 7.59 7.82 0.0M
2021-01-11 7.62 7.66 7.44 7.51 0.0M
2021-01-08 7.87 7.92 7.67 7.69 0.0M
2021-01-07 6.90 7.00 6.90 7.00 0.0M
2021-01-06 6.66 6.67 6.66 6.67 0.0M
2021-01-04 6.50 6.51 6.50 6.50 0.0M