Harmony Gold Mng (HMY)

HMY
🏛️ 미국 →
18.12
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 17.52 18.14 17.31 18.12 6.6M
2025-09-25 17.19 17.28 16.92 17.18 5.0M
2025-09-24 18.00 18.17 17.19 17.25 5.5M
2025-09-23 18.05 18.71 17.95 18.06 10.4M
2025-09-22 17.65 17.81 17.38 17.61 6.5M
2025-09-19 15.33 16.88 15.31 16.88 26.5M
2025-09-18 14.96 15.03 14.66 14.95 5.5M
2025-09-17 14.72 15.33 14.65 14.88 5.8M
2025-09-16 15.25 15.34 14.73 14.99 7.0M
2025-09-15 14.97 15.26 14.73 15.03 7.4M
2025-09-12 15.14 15.28 14.93 15.01 5.3M
2025-09-11 15.09 15.33 15.02 15.32 4.5M
2025-09-10 14.96 15.50 14.96 15.45 6.0M
2025-09-09 15.02 15.25 14.59 14.72 6.0M
2025-09-08 14.71 14.76 14.35 14.62 6.5M
2025-09-05 14.76 14.76 14.00 14.11 8.2M
2025-09-04 14.56 14.68 14.01 14.01 9.0M
2025-09-03 15.08 15.58 14.96 15.10 13.3M
2025-09-02 14.11 14.36 13.74 14.28 9.6M
2025-08-29 12.87 13.47 12.78 13.28 8.7M
2025-08-28 13.48 13.54 12.58 12.61 14.0M
2025-08-27 14.52 14.69 14.46 14.67 6.0M
2025-08-26 14.70 15.14 14.70 15.11 6.8M
2025-08-25 15.93 16.17 15.52 15.72 4.2M
2025-08-22 15.73 16.20 15.52 15.99 3.5M
2025-08-21 15.52 16.11 15.51 15.91 2.7M
2025-08-20 15.11 15.55 15.08 15.49 3.1M
2025-08-19 15.32 15.40 14.90 14.94 3.5M
2025-08-18 15.53 15.57 15.16 15.36 2.8M
2025-08-15 15.14 15.46 15.08 15.43 2.3M
2025-08-14 15.34 15.54 15.23 15.26 2.5M
2025-08-13 15.58 15.72 15.42 15.45 2.8M
2025-08-12 15.50 15.64 15.35 15.51 2.1M
2025-08-11 15.25 15.59 15.05 15.47 3.5M
2025-08-08 15.97 16.03 15.61 15.76 3.2M
2025-08-07 16.18 16.22 15.72 15.82 3.3M
2025-08-06 15.83 16.04 15.75 16.02 2.9M
2025-08-05 15.23 15.95 15.11 15.89 4.4M
2025-08-04 14.96 15.44 14.94 15.40 4.5M
2025-08-01 14.35 14.46 13.99 14.22 5.6M
2025-07-31 13.55 13.59 13.35 13.46 2.7M
2025-07-30 13.66 13.82 13.39 13.47 3.0M
2025-07-29 13.88 14.04 13.74 14.04 2.7M
2025-07-28 13.95 13.96 13.64 13.87 2.1M
2025-07-25 13.84 14.10 13.80 14.03 3.4M
2025-07-24 14.25 14.36 13.95 14.22 3.2M
2025-07-23 14.98 15.08 14.72 14.83 3.3M
2025-07-22 15.02 15.19 14.77 15.03 3.3M
2025-07-21 14.50 15.19 14.48 14.99 6.5M
2025-07-18 14.30 14.30 13.93 13.94 2.9M
2025-07-17 13.88 14.09 13.71 14.01 2.6M
2025-07-16 14.17 14.32 13.86 14.11 2.1M
2025-07-15 14.45 14.53 13.94 14.15 3.1M
2025-07-14 14.36 14.67 14.32 14.40 2.5M
2025-07-11 14.52 14.72 14.39 14.62 2.7M
2025-07-10 14.41 14.41 14.16 14.38 2.1M
2025-07-09 14.04 14.41 13.96 14.33 2.7M
2025-07-08 14.71 14.74 13.86 14.05 5.0M
2025-07-07 14.29 14.72 14.09 14.72 3.4M
2025-07-03 14.30 14.43 14.19 14.37 2.1M
2025-07-02 14.10 14.31 14.00 14.26 3.4M
2025-07-01 14.40 14.47 13.95 13.98 3.7M
2025-06-30 13.63 13.97 13.54 13.97 4.1M
2025-06-27 13.28 13.51 13.23 13.40 4.7M
2025-06-26 13.87 13.99 13.70 13.91 3.9M
2025-06-25 13.85 14.15 13.84 14.02 4.4M
2025-06-24 13.94 14.22 13.65 14.09 4.5M
2025-06-23 14.25 14.84 14.17 14.56 4.2M
2025-06-20 14.26 14.47 14.13 14.18 7.6M
2025-06-18 14.43 14.59 14.26 14.38 3.4M
2025-06-17 14.49 14.55 14.23 14.37 4.9M
2025-06-16 14.77 14.92 14.44 14.69 4.3M
2025-06-13 15.02 15.14 14.86 15.01 8.2M
2025-06-12 14.79 14.97 14.61 14.94 5.1M
2025-06-11 14.31 14.39 14.12 14.35 8.9M
2025-06-10 15.08 15.14 14.52 14.59 4.6M
2025-06-09 14.68 15.02 14.58 14.92 4.8M
2025-06-06 15.21 15.42 14.49 14.56 6.0M
2025-06-05 15.50 15.88 15.12 15.37 5.5M
2025-06-04 15.19 15.20 14.85 14.94 4.5M
2025-06-03 15.07 15.07 14.66 14.85 5.5M
2025-06-02 15.01 15.67 14.85 15.45 6.9M
2025-05-30 14.27 14.61 14.16 14.59 5.9M
2025-05-29 14.84 14.87 14.53 14.57 4.4M
2025-05-28 14.41 14.70 14.33 14.65 5.1M
2025-05-27 14.37 14.67 14.35 14.45 6.1M
2025-05-23 15.83 15.94 15.51 15.84 3.9M
2025-05-22 15.12 15.39 14.92 15.18 2.7M
2025-05-21 15.60 15.75 15.25 15.34 4.1M
2025-05-20 14.76 15.41 14.75 15.39 3.7M
2025-05-19 14.79 14.85 14.48 14.75 3.3M
2025-05-16 14.03 14.46 14.00 14.46 2.4M
2025-05-15 14.29 14.50 14.14 14.48 4.8M
2025-05-14 13.65 14.20 13.62 14.14 6.0M
2025-05-13 14.13 14.39 14.03 14.32 4.7M
2025-05-12 14.46 14.57 14.03 14.11 6.6M
2025-05-09 15.64 15.78 15.19 15.77 5.6M
2025-05-08 15.89 15.94 15.22 15.22 4.6M
2025-05-07 15.95 16.28 15.81 16.09 3.9M
2025-05-06 16.54 16.54 16.14 16.48 6.1M
2025-05-05 16.11 16.16 15.76 15.93 5.4M
2025-05-02 15.34 15.42 15.03 15.05 5.2M
2025-05-01 15.16 15.27 14.69 14.87 5.3M
2025-04-30 15.55 15.98 15.55 15.91 5.0M
2025-04-29 15.54 15.56 15.22 15.39 4.4M
2025-04-28 15.13 15.64 15.13 15.63 3.7M
2025-04-25 15.33 15.51 15.15 15.40 5.8M
2025-04-24 16.10 16.16 15.66 15.99 5.7M
2025-04-23 15.77 16.12 15.60 16.03 12.6M
2025-04-22 17.81 17.81 16.86 17.01 7.5M
2025-04-21 18.61 18.65 17.38 17.70 5.9M
2025-04-17 17.46 17.76 17.21 17.55 6.2M
2025-04-16 18.67 18.77 17.72 17.99 8.2M
2025-04-15 17.55 17.64 17.03 17.35 4.4M
2025-04-14 16.65 17.32 16.54 17.08 7.1M
2025-04-11 17.00 17.37 16.60 17.16 10.4M
2025-04-10 15.43 16.48 15.14 16.24 13.1M
2025-04-09 14.51 14.96 14.00 14.69 11.5M
2025-04-08 13.75 13.78 12.80 12.97 6.4M
2025-04-07 13.03 14.00 12.57 12.96 7.1M
2025-04-04 13.97 14.11 12.90 13.00 9.6M
2025-04-03 13.96 14.96 13.93 14.65 9.8M
2025-04-02 14.89 15.22 14.68 15.12 7.8M
2025-04-01 14.90 15.17 14.80 15.10 7.1M
2025-03-31 14.31 14.79 13.98 14.77 9.1M
2025-03-28 13.48 14.38 13.45 14.06 10.6M
2025-03-27 12.70 12.93 12.56 12.84 3.7M
2025-03-26 12.63 12.75 12.50 12.56 3.8M
2025-03-25 12.80 13.12 12.63 12.64 3.0M
2025-03-24 12.72 12.85 12.60 12.66 3.7M
2025-03-21 12.77 12.80 12.53 12.73 12.6M
2025-03-20 12.74 13.02 12.68 12.85 7.5M
2025-03-19 12.54 12.67 12.38 12.63 6.8M
2025-03-18 12.72 12.76 12.39 12.45 7.5M
2025-03-17 11.98 12.36 11.98 12.31 7.0M
2025-03-14 12.36 12.39 12.01 12.11 5.6M
2025-03-13 11.88 12.42 11.85 12.21 7.9M
2025-03-12 11.72 11.98 11.67 11.93 5.9M
2025-03-11 11.76 12.15 11.75 12.05 7.5M
2025-03-10 11.56 11.89 11.41 11.51 7.0M
2025-03-07 11.32 11.99 11.30 11.84 10.4M
2025-03-06 10.70 11.04 10.68 10.85 4.9M
2025-03-05 10.31 10.88 10.31 10.84 7.1M
2025-03-04 10.21 10.72 9.93 10.51 8.1M
2025-03-03 10.21 10.36 9.95 10.00 5.9M
2025-02-28 9.74 9.98 9.69 9.95 5.2M
2025-02-27 10.19 10.37 10.08 10.08 5.9M
2025-02-26 10.55 11.00 10.51 10.92 5.5M
2025-02-25 11.04 11.09 10.65 10.88 6.5M
2025-02-24 11.06 11.24 10.91 11.13 8.3M
2025-02-21 11.34 11.34 10.78 10.82 7.7M
2025-02-20 11.52 12.02 11.51 11.72 7.7M
2025-02-19 11.10 11.19 11.02 11.17 4.4M
2025-02-18 11.39 11.51 11.31 11.44 6.0M
2025-02-14 11.77 11.82 11.38 11.42 7.6M
2025-02-13 11.84 11.95 11.66 11.94 6.3M
2025-02-12 11.91 12.06 11.63 11.88 9.5M
2025-02-11 12.08 12.39 12.02 12.10 5.3M
2025-02-10 12.38 12.49 12.23 12.35 8.8M
2025-02-07 12.17 12.28 11.95 12.00 9.2M
2025-02-06 11.96 12.14 11.76 12.14 8.2M
2025-02-05 11.93 12.14 11.79 11.89 8.3M
2025-02-04 11.78 11.93 11.71 11.85 7.2M
2025-02-03 11.64 12.00 11.51 11.80 9.7M
2025-01-31 11.38 11.53 11.17 11.27 8.7M
2025-01-30 11.24 11.44 11.13 11.35 6.8M
2025-01-29 10.75 11.06 10.72 10.90 7.6M
2025-01-28 10.75 10.79 10.36 10.67 7.5M
2025-01-27 10.69 10.75 10.38 10.52 7.1M
2025-01-24 10.83 10.96 10.74 10.87 7.7M
2025-01-23 10.36 10.52 10.29 10.46 8.9M
2025-01-22 10.56 10.63 10.37 10.45 8.9M
2025-01-21 10.16 10.38 10.12 10.20 7.6M
2025-01-17 9.69 9.87 9.58 9.77 9.4M
2025-01-16 9.80 9.81 9.41 9.46 7.1M
2025-01-15 9.79 9.81 9.38 9.55 7.7M
2025-01-14 9.15 9.50 9.10 9.44 8.5M
2025-01-13 9.21 9.21 8.95 8.99 7.4M
2025-01-10 9.29 9.40 9.07 9.11 10.2M
2025-01-08 8.80 8.81 8.49 8.61 8.0M
2025-01-07 8.56 8.68 8.40 8.45 7.0M
2025-01-06 8.50 8.51 8.24 8.25 5.5M
2025-01-03 8.48 8.52 8.33 8.34 4.4M
2025-01-02 8.42 8.58 8.37 8.48 5.2M