엔에이치스팩24호
(437780) I 코스닥 금융 11.08 15:332,095 | 전일 | 2,090 | 고가 | 2,110 | 상한가 | 2,715 |
거래량 (주) |
12,440 |
5 0.24% | 시가 | 2,090 | 저가 | 2,090 | 하한가 | 1,465 |
거래대금 (백만) |
26 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.08 | 2,090 | 5 | 12,440 | -15 | 976 | 0.02% | 5,029,024 |
24.11.07 | 2,105 | 15 | 2,301 | -62 | 991 | 0.02% | 5,029,009 |
24.11.06 | 2,105 | 0 | 2,995 | 142 | 1,053 | 0.02% | 5,028,947 |
24.11.05 | 2,095 | 10 | 3,395 | -12 | 911 | 0.02% | 5,029,089 |
24.11.04 | 2,110 | 15 | 4,735 | 12 | 923 | 0.02% | 5,029,077 |
24.11.01 | 2,120 | 10 | 2,070 | -6 | 911 | 0.02% | 5,029,089 |
24.10.31 | 2,130 | 10 | 1,805 | 0 | 917 | 0.02% | 5,029,083 |
24.10.30 | 2,120 | 10 | 221 | 0 | 917 | 0.02% | 5,029,083 |
24.10.29 | 2,110 | 10 | 1,230 | 0 | 917 | 0.02% | 5,029,083 |
24.10.28 | 2,120 | 10 | 3,678 | 0 | 917 | 0.02% | 5,029,083 |
24.10.25 | 2,120 | 0 | 1,050 | 0 | 917 | 0.02% | 5,029,083 |
24.10.24 | 2,110 | 10 | 69 | 917 | 917 | 0.02% | 5,029,083 |
24.10.23 | 2,125 | 15 | 3,182 | 0 | 0 | 0.00% | 0 |
24.10.22 | 2,120 | 5 | 1,135 | 0 | 0 | 0.00% | 0 |
24.10.21 | 2,120 | 0 | 561 | 0 | 0 | 0.00% | 0 |
24.10.18 | 2,115 | 5 | 2,736 | 0 | 0 | 0.00% | 0 |
24.10.17 | 2,095 | 20 | 2,232 | 0 | 0 | 0.00% | 0 |
24.10.16 | 2,110 | 15 | 10,994 | 0 | 0 | 0.00% | 0 |
24.10.15 | 2,110 | 0 | 173 | 0 | 0 | 0.00% | 0 |
24.10.14 | 2,125 | 15 | 1,619 | 0 | 0 | 0.00% | 0 |
24.10.11 | 2,100 | 25 | 1,064 | 0 | 0 | 0.00% | 0 |
24.10.10 | 2,100 | 0 | 661 | 0 | 0 | 0.00% | 0 |
24.10.08 | 2,125 | 25 | 2,995 | 0 | 0 | 0.00% | 0 |
24.10.07 | 2,130 | 5 | 1,041 | 0 | 0 | 0.00% | 0 |
24.10.04 | 2,105 | 25 | 90 | 0 | 0 | 0.00% | 0 |
24.10.02 | 2,095 | 10 | 3,786 | 0 | 0 | 0.00% | 0 |
24.09.30 | 2,100 | 5 | 4,847 | 0 | 0 | 0.00% | 0 |
24.09.27 | 2,090 | 10 | 1,970 | 0 | 0 | 0.00% | 0 |
24.09.26 | 2,095 | 5 | 23,644 | 0 | 0 | 0.00% | 0 |
24.09.25 | 2,115 | 20 | 222 | 0 | 0 | 0.00% | 0 |
24.09.24 | 2,125 | 10 | 247 | 0 | 0 | 0.00% | 0 |
24.09.23 | 2,105 | 20 | 7 | 0 | 0 | 0.00% | 0 |
24.09.20 | 2,100 | 5 | 2,906 | 0 | 0 | 0.00% | 0 |
24.09.19 | 2,090 | 10 | 1,067 | 0 | 0 | 0.00% | 0 |
24.09.13 | 2,100 | 10 | 11,645 | 0 | 0 | 0.00% | 0 |
24.09.12 | 2,100 | 0 | 15,436 | 0 | 0 | 0.00% | 0 |
24.09.11 | 2,110 | 10 | 10,960 | 0 | 0 | 0.00% | 0 |
24.09.10 | 2,100 | 10 | 5,590 | 0 | 0 | 0.00% | 0 |
24.09.09 | 2,105 | 5 | 15,146 | 0 | 0 | 0.00% | 0 |
24.09.06 | 2,100 | 5 | 36,056 | 0 | 0 | 0.00% | 0 |
24.09.05 | 2,100 | 0 | 26,838 | 0 | 0 | 0.00% | 0 |
24.09.04 | 2,125 | 25 | 26,609 | 0 | 0 | 0.00% | 0 |
24.09.03 | 2,130 | 5 | 102 | 0 | 0 | 0.00% | 0 |
24.09.02 | 2,145 | 15 | 433 | 0 | 0 | 0.00% | 0 |
24.08.30 | 2,145 | 0 | 4,015 | 0 | 0 | 0.00% | 0 |
24.08.29 | 2,135 | 10 | 2,505 | 0 | 0 | 0.00% | 0 |
24.08.28 | 2,130 | 5 | 2,623 | 0 | 0 | 0.00% | 0 |
24.08.27 | 2,125 | 5 | 5,643 | 0 | 0 | 0.00% | 0 |
24.08.26 | 2,135 | 10 | 7,570 | 0 | 0 | 0.00% | 0 |
24.08.23 | 2,150 | 15 | 13,827 | 0 | 0 | 0.00% | 0 |
24.08.22 | 2,150 | 0 | 5,917 | 0 | 0 | 0.00% | 0 |
24.08.21 | 2,150 | 0 | 2,889 | 0 | 0 | 0.00% | 0 |
24.08.20 | 2,145 | 5 | 5,399 | 0 | 0 | 0.00% | 0 |
24.08.19 | 2,160 | 15 | 11,017 | 0 | 0 | 0.00% | 0 |
24.08.16 | 2,155 | 5 | 49 | 0 | 0 | 0.00% | 0 |
24.08.14 | 2,155 | 0 | 7,899 | 0 | 0 | 0.00% | 0 |
24.08.13 | 2,150 | 5 | 3,841 | 0 | 0 | 0.00% | 0 |
24.08.12 | 2,160 | 10 | 26,023 | 0 | 0 | 0.00% | 0 |
24.08.09 | 2,180 | 20 | 11,112 | 0 | 0 | 0.00% | 0 |
24.08.08 | 2,185 | 5 | 1,582 | 0 | 0 | 0.00% | 0 |
24.08.07 | 2,185 | 0 | 2,970 | 0 | 0 | 0.00% | 0 |
24.08.06 | 2,180 | 5 | 7,610 | 0 | 0 | 0.00% | 0 |
24.08.05 | 2,210 | 30 | 34,771 | 0 | 0 | 0.00% | 0 |
24.08.02 | 2,220 | 10 | 8,517 | 0 | 0 | 0.00% | 0 |
24.08.01 | 2,225 | 5 | 560 | 0 | 0 | 0.00% | 0 |
24.07.31 | 2,220 | 5 | 9,189 | 0 | 0 | 0.00% | 0 |
24.07.30 | 2,220 | 0 | 1,814 | 0 | 0 | 0.00% | 0 |
24.07.29 | 2,205 | 15 | 4,431 | 0 | 0 | 0.00% | 0 |
24.07.26 | 2,225 | 20 | 7,330 | 0 | 0 | 0.00% | 0 |
24.07.25 | 2,225 | 0 | 2,266 | 0 | 0 | 0.00% | 0 |
24.07.24 | 2,225 | 0 | 12,132 | 0 | 0 | 0.00% | 0 |
24.07.23 | 2,215 | 10 | 11,230 | 0 | 0 | 0.00% | 0 |
24.07.22 | 2,220 | 5 | 6,572 | 0 | 0 | 0.00% | 0 |
24.07.19 | 2,205 | 15 | 11,356 | 0 | 0 | 0.00% | 0 |
24.07.18 | 2,240 | 35 | 27,416 | 0 | 0 | 0.00% | 0 |
24.07.17 | 2,235 | 5 | 2,476 | 0 | 0 | 0.00% | 0 |
24.07.16 | 2,235 | 0 | 2,751 | 0 | 0 | 0.00% | 0 |
24.07.15 | 2,215 | 20 | 4,286 | 0 | 0 | 0.00% | 0 |
24.07.12 | 2,240 | 25 | 11,429 | 0 | 0 | 0.00% | 0 |
24.07.11 | 2,250 | 10 | 2,537 | 0 | 0 | 0.00% | 0 |
24.07.10 | 2,250 | 0 | 4,561 | 0 | 0 | 0.00% | 0 |
24.07.09 | 2,225 | 25 | 2,105 | 0 | 0 | 0.00% | 0 |
24.07.08 | 2,240 | 15 | 3,676 | 0 | 0 | 0.00% | 0 |
24.07.05 | 2,230 | 10 | 5,733 | 0 | 0 | 0.00% | 0 |
24.07.04 | 2,230 | 0 | 358 | 0 | 0 | 0.00% | 0 |
24.07.03 | 2,225 | 5 | 4,903 | 0 | 0 | 0.00% | 0 |
24.07.02 | 2,235 | 10 | 698 | 0 | 0 | 0.00% | 0 |
24.07.01 | 2,210 | 25 | 5,531 | 0 | 0 | 0.00% | 0 |
24.06.28 | 2,225 | 15 | 17,087 | 0 | 0 | 0.00% | 0 |
24.06.27 | 2,220 | 5 | 9,724 | 0 | 0 | 0.00% | 0 |
24.06.26 | 2,260 | 40 | 7,607 | 0 | 0 | 0.00% | 0 |
24.06.25 | 2,245 | 15 | 7,562 | 0 | 0 | 0.00% | 0 |
24.06.24 | 2,245 | 0 | 8,313 | 0 | 0 | 0.00% | 0 |
24.06.21 | 2,240 | 5 | 3,130 | 0 | 0 | 0.00% | 0 |
24.06.20 | 2,235 | 5 | 4,717 | 0 | 0 | 0.00% | 0 |
24.06.19 | 2,230 | 5 | 22,961 | 0 | 0 | 0.00% | 0 |
24.06.18 | 2,215 | 15 | 3,528 | 0 | 0 | 0.00% | 0 |
24.06.17 | 2,190 | 25 | 3,493 | 0 | 0 | 0.00% | 0 |
24.06.14 | 2,210 | 20 | 8,775 | 0 | 0 | 0.00% | 0 |
24.06.13 | 2,205 | 5 | 7,491 | 0 | 0 | 0.00% | 0 |
24.06.12 | 2,190 | 15 | 14,277 | 0 | 0 | 0.00% | 0 |
24.06.11 | 2,175 | 15 | 4,473 | 0 | 0 | 0.00% | 0 |
24.06.10 | 2,195 | 20 | 2,769 | 0 | 0 | 0.00% | 0 |
24.06.07 | 2,190 | 5 | 9,513 | 0 | 0 | 0.00% | 0 |
24.06.05 | 2,180 | 10 | 5,450 | 0 | 0 | 0.00% | 0 |
24.06.04 | 2,180 | 0 | 32,468 | 0 | 0 | 0.00% | 0 |
24.06.03 | 2,165 | 15 | 25,795 | 0 | 0 | 0.00% | 0 |
24.05.31 | 2,160 | 5 | 13,014 | 0 | 0 | 0.00% | 0 |
24.05.30 | 2,165 | 5 | 2,680 | 0 | 0 | 0.00% | 0 |
24.05.29 | 2,175 | 10 | 11,298 | 0 | 0 | 0.00% | 0 |
24.05.28 | 2,175 | 0 | 11,916 | 0 | 0 | 0.00% | 0 |
24.05.27 | 2,160 | 15 | 4,880 | 0 | 0 | 0.00% | 0 |
24.05.24 | 2,185 | 25 | 2,166 | 0 | 0 | 0.00% | 0 |
24.05.23 | 2,165 | 20 | 7,676 | 0 | 0 | 0.00% | 0 |
24.05.22 | 2,165 | 0 | 9,599 | 0 | 0 | 0.00% | 0 |
24.05.21 | 2,185 | 20 | 13,947 | 0 | 0 | 0.00% | 0 |
24.05.20 | 2,185 | 0 | 3,360 | 0 | 0 | 0.00% | 0 |
24.05.17 | 2,160 | 25 | 18,661 | 0 | 0 | 0.00% | 0 |
24.05.16 | 2,150 | 10 | 4,311 | 0 | 0 | 0.00% | 0 |
24.05.14 | 2,155 | 5 | 7,633 | 0 | 0 | 0.00% | 0 |
24.05.13 | 2,160 | 5 | 3,068 | 0 | 0 | 0.00% | 0 |
24.05.10 | 2,165 | 5 | 3,322 | 0 | 0 | 0.00% | 0 |
24.05.09 | 2,160 | 5 | 3,578 | 0 | 0 | 0.00% | 0 |
24.05.08 | 2,170 | 10 | 1,887 | 0 | 0 | 0.00% | 0 |
24.05.07 | 2,175 | 5 | 877 | 0 | 0 | 0.00% | 0 |
24.05.03 | 2,160 | 15 | 8,154 | 0 | 0 | 0.00% | 0 |
24.05.02 | 2,155 | 5 | 13,482 | 0 | 0 | 0.00% | 0 |
24.04.30 | 2,160 | 5 | 12,360 | 0 | 0 | 0.00% | 0 |
24.04.29 | 2,160 | 0 | 14,634 | 0 | 0 | 0.00% | 0 |
24.04.26 | 2,155 | 5 | 8,199 | 0 | 0 | 0.00% | 0 |
24.04.25 | 2,130 | 25 | 3,570 | 0 | 0 | 0.00% | 0 |
24.04.24 | 2,150 | 20 | 7,710 | 0 | 0 | 0.00% | 0 |
24.04.23 | 2,150 | 0 | 7,130 | 0 | 0 | 0.00% | 0 |
24.04.22 | 2,145 | 5 | 3,448 | 0 | 0 | 0.00% | 0 |
24.04.19 | 2,150 | 5 | 21,158 | 0 | 0 | 0.00% | 0 |
24.04.18 | 2,150 | 0 | 11,060 | 0 | 0 | 0.00% | 0 |
24.04.17 | 2,150 | 0 | 12,731 | 0 | 0 | 0.00% | 0 |
24.04.16 | 2,155 | 5 | 5,588 | 0 | 0 | 0.00% | 0 |
24.04.15 | 2,155 | 0 | 6,189 | 0 | 0 | 0.00% | 0 |
24.04.12 | 2,145 | 10 | 5,044 | 0 | 0 | 0.00% | 0 |
24.04.11 | 2,140 | 5 | 4,827 | 0 | 0 | 0.00% | 0 |
24.04.09 | 2,150 | 10 | 8,493 | 0 | 0 | 0.00% | 0 |
24.04.08 | 2,145 | 5 | 4,307 | 0 | 0 | 0.00% | 0 |
24.04.05 | 2,140 | 5 | 2,448 | 0 | 0 | 0.00% | 0 |
24.04.04 | 2,145 | 5 | 12,532 | 0 | 0 | 0.00% | 0 |
24.04.03 | 2,145 | 0 | 829 | 0 | 0 | 0.00% | 0 |
24.04.02 | 2,155 | 10 | 20,089 | 0 | 0 | 0.00% | 0 |
24.04.01 | 2,145 | 10 | 3,473 | 0 | 0 | 0.00% | 0 |
24.03.29 | 2,140 | 5 | 3,753 | 0 | 0 | 0.00% | 0 |
24.03.28 | 2,135 | 5 | 8,281 | 0 | 0 | 0.00% | 0 |
24.03.27 | 2,140 | 5 | 56,704 | 0 | 0 | 0.00% | 0 |
24.03.26 | 2,140 | 0 | 13,763 | 0 | 0 | 0.00% | 0 |
24.03.25 | 2,145 | 5 | 38,548 | 0 | 0 | 0.00% | 0 |
24.03.22 | 2,135 | 10 | 4,836 | 0 | 0 | 0.00% | 0 |
24.03.21 | 2,150 | 15 | 24,424 | 0 | 0 | 0.00% | 0 |
24.03.20 | 2,155 | 5 | 14,442 | 0 | 0 | 0.00% | 0 |
24.03.19 | 2,160 | 5 | 12,512 | 0 | 0 | 0.00% | 0 |
24.03.18 | 2,165 | 5 | 4,837 | 0 | 0 | 0.00% | 0 |
24.03.15 | 2,150 | 15 | 3,566 | 0 | 0 | 0.00% | 0 |
24.03.14 | 2,165 | 15 | 7,862 | 0 | 0 | 0.00% | 0 |
24.03.13 | 2,165 | 0 | 9,978 | 0 | 0 | 0.00% | 0 |
24.03.12 | 2,165 | 0 | 11,110 | 0 | 0 | 0.00% | 0 |
24.03.11 | 2,160 | 5 | 18,271 | 0 | 0 | 0.00% | 0 |
24.03.08 | 2,165 | 5 | 20,947 | 0 | 0 | 0.00% | 0 |
24.03.07 | 2,150 | 15 | 10,833 | 0 | 0 | 0.00% | 0 |
24.03.06 | 2,185 | 35 | 10,970 | 0 | 0 | 0.00% | 0 |
24.03.05 | 2,195 | 10 | 15,191 | 0 | 0 | 0.00% | 0 |
24.03.04 | 2,195 | 0 | 11,131 | 0 | 0 | 0.00% | 0 |
24.02.29 | 2,205 | 10 | 6,329 | 0 | 0 | 0.00% | 0 |
24.02.28 | 2,200 | 5 | 4,781 | 0 | 0 | 0.00% | 0 |
24.02.27 | 2,240 | 40 | 26,349 | 0 | 0 | 0.00% | 0 |
24.02.26 | 2,210 | 30 | 8,017 | 0 | 0 | 0.00% | 0 |
24.02.23 | 2,225 | 15 | 7,051 | 0 | 0 | 0.00% | 0 |
24.02.22 | 2,240 | 15 | 5,683 | 0 | 0 | 0.00% | 0 |
24.02.21 | 2,205 | 35 | 7,493 | 0 | 0 | 0.00% | 0 |
24.02.20 | 2,205 | 0 | 44,825 | 0 | 0 | 0.00% | 0 |
24.02.19 | 2,200 | 5 | 26,116 | 0 | 0 | 0.00% | 0 |
24.02.16 | 2,200 | 0 | 5,514 | 0 | 0 | 0.00% | 0 |
24.02.15 | 2,210 | 10 | 64,614 | 0 | 0 | 0.00% | 0 |
24.02.14 | 2,210 | 0 | 14,490 | 0 | 0 | 0.00% | 0 |
24.02.13 | 2,210 | 0 | 13,369 | 0 | 0 | 0.00% | 0 |
24.02.08 | 2,190 | 20 | 43,807 | 0 | 0 | 0.00% | 0 |
24.02.07 | 2,190 | 0 | 5,084 | 0 | 0 | 0.00% | 0 |
24.02.06 | 2,200 | 10 | 5,335 | 0 | 0 | 0.00% | 0 |
24.02.05 | 2,205 | 5 | 25,950 | 0 | 0 | 0.00% | 0 |
24.02.02 | 2,215 | 10 | 11,588 | 0 | 0 | 0.00% | 0 |
24.02.01 | 2,185 | 30 | 36,214 | 0 | 0 | 0.00% | 0 |
24.01.31 | 2,150 | 35 | 7,909 | 0 | 0 | 0.00% | 0 |
24.01.30 | 2,145 | 5 | 642 | 0 | 0 | 0.00% | 0 |
24.01.29 | 2,150 | 5 | 2,070 | 0 | 0 | 0.00% | 0 |
24.01.26 | 2,150 | 0 | 814 | 0 | 0 | 0.00% | 0 |
24.01.25 | 2,150 | 0 | 3,158 | 0 | 0 | 0.00% | 0 |
24.01.24 | 2,155 | 5 | 773 | 0 | 0 | 0.00% | 0 |
24.01.23 | 2,145 | 10 | 3,758 | 0 | 0 | 0.00% | 0 |
24.01.22 | 2,135 | 10 | 10,427 | 0 | 0 | 0.00% | 0 |
24.01.19 | 2,120 | 15 | 9,142 | 0 | 0 | 0.00% | 0 |
24.01.18 | 2,140 | 20 | 4,205 | 0 | 0 | 0.00% | 0 |
24.01.17 | 2,145 | 5 | 782 | 0 | 0 | 0.00% | 0 |
24.01.16 | 2,175 | 30 | 6,277 | 0 | 0 | 0.00% | 0 |
24.01.15 | 2,160 | 15 | 593 | 0 | 0 | 0.00% | 0 |
24.01.12 | 2,135 | 25 | 686 | 0 | 0 | 0.00% | 0 |
24.01.11 | 2,125 | 10 | 2,631 | 0 | 0 | 0.00% | 0 |
24.01.10 | 2,105 | 20 | 1,873 | 0 | 0 | 0.00% | 0 |
24.01.09 | 2,095 | 10 | 7,431 | 0 | 0 | 0.00% | 0 |
24.01.08 | 2,100 | 5 | 18,445 | 0 | 0 | 0.00% | 0 |
24.01.05 | 2,090 | 10 | 15,327 | 0 | 0 | 0.00% | 0 |
24.01.04 | 2,095 | 5 | 47,960 | 0 | 0 | 0.00% | 0 |
24.01.03 | 2,100 | 5 | 871 | 0 | 0 | 0.00% | 0 |
24.01.02 | 2,105 | 5 | 685 | 0 | 0 | 0.00% | 0 |
23.12.28 | 2,065 | 40 | 10,063 | 0 | 0 | 0.00% | 0 |
23.12.27 | 2,075 | 10 | 5,673 | 0 | 0 | 0.00% | 0 |
23.12.26 | 2,100 | 25 | 753 | 0 | 0 | 0.00% | 0 |
23.12.22 | 2,065 | 35 | 10,878 | 0 | 0 | 0.00% | 0 |
23.12.21 | 2,075 | 10 | 5,696 | 0 | 0 | 0.00% | 0 |
23.12.20 | 2,060 | 15 | 55,013 | 0 | 0 | 0.00% | 0 |
23.12.19 | 2,065 | 5 | 5,832 | 0 | 0 | 0.00% | 0 |
23.12.18 | 2,060 | 5 | 13,104 | 0 | 0 | 0.00% | 0 |
23.12.15 | 2,065 | 5 | 891 | 0 | 0 | 0.00% | 0 |
23.12.14 | 2,070 | 5 | 5,738 | 0 | 0 | 0.00% | 0 |
23.12.13 | 2,070 | 0 | 2,558 | 0 | 0 | 0.00% | 0 |
23.12.12 | 2,065 | 5 | 7,333 | 0 | 0 | 0.00% | 0 |
23.12.11 | 2,050 | 15 | 12,174 | 0 | 0 | 0.00% | 0 |
23.12.08 | 2,080 | 30 | 82,351 | 0 | 0 | 0.00% | 0 |
23.12.07 | 2,080 | 0 | 3,865 | 0 | 0 | 0.00% | 0 |
23.12.06 | 2,050 | 30 | 7,107 | 0 | 0 | 0.00% | 0 |
23.12.05 | 2,090 | 40 | 13,181 | 0 | 0 | 0.00% | 0 |
23.12.04 | 2,085 | 5 | 7,089 | 0 | 0 | 0.00% | 0 |
23.12.01 | 2,080 | 5 | 5,208 | 0 | 0 | 0.00% | 0 |
23.11.30 | 2,085 | 5 | 3,269 | 0 | 0 | 0.00% | 0 |
23.11.29 | 2,075 | 10 | 1,676 | 0 | 0 | 0.00% | 0 |
23.11.28 | 2,085 | 10 | 13,048 | 0 | 0 | 0.00% | 0 |
23.11.27 | 2,060 | 25 | 14,829 | 0 | 0 | 0.00% | 0 |
23.11.24 | 2,070 | 10 | 1,938 | 0 | 0 | 0.00% | 0 |
23.11.23 | 2,055 | 15 | 8,434 | 0 | 0 | 0.00% | 0 |
23.11.22 | 2,065 | 10 | 40,221 | 0 | 0 | 0.00% | 0 |
23.11.21 | 2,065 | 0 | 13,390 | 0 | 0 | 0.00% | 0 |
23.11.20 | 2,060 | 5 | 2,155 | 0 | 0 | 0.00% | 0 |
23.11.17 | 2,055 | 5 | 4,863 | 0 | 0 | 0.00% | 0 |
23.11.16 | 2,045 | 5 | 5,386 | 0 | 0 | 0.00% | 0 |
23.11.15 | 2,040 | 5 | 3,380 | 0 | 0 | 0.00% | 0 |
23.11.14 | 2,070 | 30 | 35,583 | 0 | 0 | 0.00% | 0 |
23.11.13 | 2,070 | 0 | 8,215 | 0 | 0 | 0.00% | 0 |
23.11.10 | 2,070 | 0 | 6,168 | 0 | 0 | 0.00% | 0 |
23.11.09 | 2,060 | 10 | 5,225 | 0 | 0 | 0.00% | 0 |
23.11.08 | 2,070 | 10 | 4,364 | 0 | 0 | 0.00% | 0 |
23.11.07 | 2,065 | 5 | 9,198 | 0 | 0 | 0.00% | 0 |
23.11.06 | 2,085 | 20 | 8,404 | 0 | 0 | 0.00% | 0 |
23.11.03 | 2,060 | 25 | 23,135 | 0 | 0 | 0.00% | 0 |
23.11.02 | 2,055 | 5 | 13,852 | 0 | 0 | 0.00% | 0 |
23.11.01 | 2,055 | 0 | 38,919 | 0 | 0 | 0.00% | 0 |
23.10.31 | 2,055 | 0 | 1,272 | 0 | 0 | 0.00% | 0 |
23.10.30 | 2,070 | 15 | 9,984 | 0 | 0 | 0.00% | 0 |
23.10.27 | 2,065 | 5 | 4,543 | 0 | 0 | 0.00% | 0 |
23.10.26 | 2,070 | 5 | 6,110 | 0 | 0 | 0.00% | 0 |
23.10.25 | 2,065 | 5 | 12,628 | 0 | 0 | 0.00% | 0 |
23.10.24 | 2,070 | 5 | 3,770 | 0 | 0 | 0.00% | 0 |
23.10.23 | 2,095 | 25 | 37,647 | 0 | 0 | 0.00% | 0 |
23.10.20 | 2,090 | 5 | 9,855 | 0 | 0 | 0.00% | 0 |
23.10.19 | 2,105 | 15 | 8,132 | 0 | 0 | 0.00% | 0 |
23.10.18 | 2,100 | 5 | 13,109 | 0 | 0 | 0.00% | 0 |
23.10.17 | 2,090 | 10 | 10,057 | 0 | 0 | 0.00% | 0 |
23.10.16 | 2,100 | 10 | 638 | 0 | 0 | 0.00% | 0 |
23.10.13 | 2,100 | 0 | 31,985 | 0 | 0 | 0.00% | 0 |
23.10.12 | 2,110 | 10 | 7,571 | 0 | 0 | 0.00% | 0 |
23.10.11 | 2,095 | 15 | 5,040 | 0 | 0 | 0.00% | 0 |
23.10.10 | 2,105 | 10 | 23,556 | 0 | 0 | 0.00% | 0 |
23.10.06 | 2,135 | 30 | 3,166 | 0 | 0 | 0.00% | 0 |
23.10.05 | 2,075 | 60 | 49,425 | 0 | 0 | 0.00% | 0 |
23.10.04 | 2,075 | 0 | 3,240 | 0 | 0 | 0.00% | 0 |
23.09.27 | 2,075 | 0 | 9,176 | 0 | 0 | 0.00% | 0 |
23.09.26 | 2,060 | 15 | 27,067 | 0 | 0 | 0.00% | 0 |
23.09.25 | 2,070 | 10 | 41,714 | 0 | 0 | 0.00% | 0 |
23.09.22 | 2,060 | 10 | 13,392 | 0 | 0 | 0.00% | 0 |
23.09.21 | 2,065 | 5 | 17,653 | 0 | 0 | 0.00% | 0 |
23.09.20 | 2,075 | 10 | 8,194 | 0 | 0 | 0.00% | 0 |
23.09.19 | 2,075 | 0 | 6,292 | 0 | 0 | 0.00% | 0 |
23.09.18 | 2,100 | 25 | 28,134 | 0 | 0 | 0.00% | 0 |
23.09.15 | 2,085 | 15 | 18,227 | 0 | 0 | 0.00% | 0 |
23.09.14 | 2,180 | 15 | 330,052 | 0 | 0 | 0.00% | 0 |
23.04.18 | 2,180 | 0 | 3,249 | 0 | 0 | 0.00% | 0 |
23.04.17 | 2,145 | 35 | 5,357 | 0 | 0 | 0.00% | 0 |
23.04.14 | 2,140 | 5 | 5,100 | 0 | 0 | 0.00% | 0 |
23.04.13 | 2,150 | 10 | 6,613 | 0 | 0 | 0.00% | 0 |
23.04.12 | 2,150 | 0 | 4,196 | 0 | 0 | 0.00% | 0 |
23.04.11 | 2,150 | 0 | 11,283 | 0 | 0 | 0.00% | 0 |
23.04.10 | 2,175 | 25 | 8,633 | 0 | 0 | 0.00% | 0 |
23.04.07 | 2,180 | 5 | 1,368 | 0 | 0 | 0.00% | 0 |
23.04.06 | 2,175 | 5 | 7,609 | 0 | 0 | 0.00% | 0 |
23.04.05 | 2,185 | 10 | 4,160 | 0 | 0 | 0.00% | 0 |
23.04.04 | 2,170 | 15 | 7,476 | 0 | 0 | 0.00% | 0 |
23.04.03 | 2,140 | 30 | 5,401 | 0 | 0 | 0.00% | 0 |
23.03.31 | 2,115 | 25 | 2,083 | 0 | 0 | 0.00% | 0 |
23.03.30 | 2,095 | 20 | 2,173 | 0 | 0 | 0.00% | 0 |
23.03.29 | 2,140 | 45 | 37,046 | 0 | 0 | 0.00% | 0 |
23.03.28 | 2,140 | 0 | 15,288 | 0 | 0 | 0.00% | 0 |
23.03.27 | 2,145 | 5 | 24,576 | 0 | 0 | 0.00% | 0 |
23.03.24 | 2,150 | 5 | 17,222 | 0 | 0 | 0.00% | 0 |
23.03.23 | 2,195 | 45 | 10,036 | 0 | 0 | 0.00% | 0 |
23.03.22 | 2,200 | 5 | 3,690 | 0 | 0 | 0.00% | 0 |
23.03.21 | 2,125 | 75 | 37,845 | 0 | 0 | 0.00% | 0 |
23.03.20 | 2,110 | 15 | 8,535 | 0 | 0 | 0.00% | 0 |
23.03.17 | 2,110 | 0 | 2,531 | 0 | 0 | 0.00% | 0 |
23.03.16 | 2,135 | 25 | 10,375 | 0 | 0 | 0.00% | 0 |
23.03.15 | 2,135 | 0 | 1,436 | 0 | 0 | 0.00% | 0 |
23.03.14 | 2,155 | 20 | 10,274 | 0 | 0 | 0.00% | 0 |
23.03.13 | 2,165 | 20 | 2,250 | 0 | 0 | 0.00% | 0 |
23.03.10 | 2,160 | 5 | 7,265 | 0 | 0 | 0.00% | 0 |
23.03.09 | 2,180 | 25 | 17,972 | 0 | 0 | 0.00% | 0 |
23.03.08 | 2,195 | 15 | 13,643 | 0 | 0 | 0.00% | 0 |
23.03.07 | 2,190 | 5 | 6,600 | 0 | 0 | 0.00% | 0 |
23.03.06 | 2,205 | 15 | 22,388 | 0 | 0 | 0.00% | 0 |
23.03.03 | 2,205 | 0 | 9,513 | 0 | 0 | 0.00% | 0 |
23.03.02 | 2,200 | 0 | 7,581 | 0 | 0 | 0.00% | 0 |
23.02.28 | 2,190 | 10 | 12,267 | 0 | 0 | 0.00% | 0 |
23.02.27 | 2,195 | 5 | 5,848 | 0 | 0 | 0.00% | 0 |
23.02.24 | 2,200 | 5 | 23,409 | 0 | 0 | 0.00% | 0 |
23.02.23 | 2,185 | 15 | 11,465 | 0 | 0 | 0.00% | 0 |
23.02.22 | 2,170 | 15 | 8,979 | 0 | 0 | 0.00% | 0 |
23.02.21 | 2,165 | 5 | 25,226 | 0 | 0 | 0.00% | 0 |
23.02.20 | 2,150 | 10 | 7,155 | 0 | 0 | 0.00% | 0 |
23.02.17 | 2,150 | 0 | 14,548 | 0 | 0 | 0.00% | 0 |
23.02.16 | 2,140 | 10 | 18,693 | 0 | 0 | 0.00% | 0 |
23.02.15 | 2,135 | 5 | 4,627 | 0 | 0 | 0.00% | 0 |
23.02.14 | 2,140 | 5 | 9,769 | 0 | 0 | 0.00% | 0 |
23.02.13 | 2,130 | 10 | 2,423 | 0 | 0 | 0.00% | 0 |
23.02.10 | 2,130 | 0 | 22,028 | 0 | 0 | 0.00% | 0 |
23.02.09 | 2,130 | 5 | 9,849 | 0 | 0 | 0.00% | 0 |
23.02.08 | 2,135 | 5 | 5,603 | 0 | 0 | 0.00% | 0 |
23.02.06 | 2,160 | 25 | 10,257 | 0 | 0 | 0.00% | 0 |
23.02.03 | 2,145 | 15 | 26,562 | 0 | 0 | 0.00% | 0 |
23.02.02 | 2,135 | 10 | 9,899 | 0 | 0 | 0.00% | 0 |
23.02.01 | 2,110 | 25 | 3,344 | 0 | 0 | 0.00% | 0 |
23.01.31 | 2,080 | 30 | 26,300 | 0 | 0 | 0.00% | 0 |
23.01.30 | 2,075 | 5 | 2,750 | 0 | 0 | 0.00% | 0 |
23.01.27 | 2,070 | 5 | 6,405 | 0 | 0 | 0.00% | 0 |
23.01.25 | 2,100 | 25 | 40,986 | 0 | 0 | 0.00% | 0 |
23.01.20 | 2,100 | 35 | 139,355 | 0 | 0 | 0.00% | 0 |
23.01.19 | 2,065 | 0 | 4,632 | 0 | 0 | 0.00% | 0 |
23.01.18 | 2,065 | 5 | 3,418 | 0 | 0 | 0.00% | 0 |
23.01.17 | 2,070 | 0 | 904 | 0 | 0 | 0.00% | 0 |
23.01.16 | 2,070 | 0 | 8,147 | 0 | 0 | 0.00% | 0 |
23.01.13 | 2,070 | 5 | 7,095 | 0 | 0 | 0.00% | 0 |
23.01.12 | 2,065 | 0 | 2,538 | 0 | 0 | 0.00% | 0 |
23.01.11 | 2,065 | 5 | 7,518 | 0 | 0 | 0.00% | 0 |
23.01.10 | 2,060 | 5 | 9,206 | 0 | 0 | 0.00% | 0 |
23.01.09 | 2,055 | 5 | 22,966 | 0 | 0 | 0.00% | 0 |
23.01.06 | 2,050 | 5 | 5,849 | 0 | 0 | 0.00% | 0 |
23.01.05 | 2,045 | 0 | 2,159 | 0 | 0 | 0.00% | 0 |
23.01.04 | 2,045 | 5 | 7,925 | 0 | 0 | 0.00% | 0 |
23.01.03 | 2,040 | 5 | 6,959 | 0 | 0 | 0.00% | 0 |
23.01.02 | 2,045 | 10 | 5,561 | 0 | 0 | 0.00% | 0 |
22.12.29 | 2,035 | 0 | 3,614 | 0 | 0 | 0.00% | 0 |
22.12.28 | 2,035 | 5 | 680 | 0 | 0 | 0.00% | 0 |
22.12.27 | 2,040 | 5 | 5,560 | 0 | 0 | 0.00% | 0 |
22.12.26 | 2,035 | 5 | 7,678 | 0 | 0 | 0.00% | 0 |
22.12.23 | 2,030 | 5 | 8,305 | 0 | 0 | 0.00% | 0 |
22.12.22 | 2,025 | 0 | 6,396 | 0 | 0 | 0.00% | 0 |
22.12.21 | 2,025 | 5 | 3,793 | 0 | 0 | 0.00% | 0 |
22.12.20 | 2,020 | 5 | 11,286 | 0 | 0 | 0.00% | 0 |
22.12.19 | 2,025 | 0 | 9,177 | 0 | 0 | 0.00% | 0 |
22.12.16 | 2,025 | 5 | 12,520 | 0 | 0 | 0.00% | 0 |
22.12.15 | 2,020 | 0 | 2,840 | 0 | 0 | 0.00% | 0 |
22.12.14 | 2,020 | 0 | 9,257 | 0 | 0 | 0.00% | 0 |
22.12.13 | 2,020 | 5 | 2,590 | 0 | 0 | 0.00% | 0 |
22.12.12 | 2,015 | 10 | 2,557 | 0 | 0 | 0.00% | 0 |
22.12.09 | 2,005 | 0 | 1,134 | 0 | 0 | 0.00% | 0 |
22.12.08 | 2,005 | 5 | 8,001 | 0 | 0 | 0.00% | 0 |
22.12.07 | 2,010 | 0 | 23,379 | 0 | 0 | 0.00% | 0 |
22.12.06 | 2,010 | 5 | 21,377 | 0 | 0 | 0.00% | 0 |
22.12.05 | 2,005 | 0 | 13,895 | 0 | 0 | 0.00% | 0 |
22.12.02 | 2,005 | 5 | 26,499 | 0 | 0 | 0.00% | 0 |
22.12.01 | 2,010 | 5 | 32,988 | 0 | 0 | 0.00% | 0 |
22.11.30 | 2,005 | 5 | 16,758 | 0 | 0 | 0.00% | 0 |
22.11.29 | 2,010 | 5 | 36,766 | 0 | 0 | 0.00% | 0 |
22.11.28 | 2,015 | 5 | 13,169 | 0 | 0 | 0.00% | 0 |
22.11.25 | 2,010 | 0 | 27,447 | 0 | 0 | 0.00% | 0 |
22.11.24 | 2,010 | 0 | 14,920 | 0 | 0 | 0.00% | 0 |
22.11.23 | 2,010 | 5 | 29,620 | 0 | 0 | 0.00% | 0 |
22.11.22 | 2,015 | 5 | 6,156 | 0 | 0 | 0.00% | 0 |
22.11.21 | 2,010 | 25 | 101,212 | 0 | 0 | 0.00% | 0 |
22.11.18 | 2,035 | 5 | 5,189 | 0 | 0 | 0.00% | 0 |
22.11.17 | 2,040 | 0 | 7,868 | 0 | 0 | 0.00% | 0 |
22.11.16 | 2,040 | 10 | 9,717 | 0 | 0 | 0.00% | 0 |
22.11.15 | 2,030 | 5 | 16,311 | 0 | 0 | 0.00% | 0 |
22.11.14 | 2,025 | 0 | 1,090 | 0 | 0 | 0.00% | 0 |
22.11.11 | 2,025 | 5 | 2,865 | 0 | 0 | 0.00% | 0 |
22.11.10 | 2,020 | 0 | 4,802 | 0 | 0 | 0.00% | 0 |
22.11.09 | 2,020 | 0 | 7,706 | 0 | 0 | 0.00% | 0 |
22.11.08 | 2,020 | 0 | 5,141 | 0 | 0 | 0.00% | 0 |
22.11.07 | 2,020 | 5 | 7,514 | 0 | 0 | 0.00% | 0 |
22.11.04 | 2,015 | 10 | 24,612 | 0 | 0 | 0.00% | 0 |
22.11.03 | 2,025 | 10 | 23,677 | 0 | 0 | 0.00% | 0 |
22.11.02 | 2,035 | 5 | 26,132 | 0 | 0 | 0.00% | 0 |
22.11.01 | 2,040 | 0 | 18,672 | 0 | 0 | 0.00% | 0 |
22.10.31 | 2,040 | 0 | 8,170 | 0 | 0 | 0.00% | 0 |
22.10.28 | 2,040 | 5 | 19,745 | 0 | 0 | 0.00% | 0 |
22.10.27 | 2,035 | 0 | 15,489 | 0 | 0 | 0.00% | 0 |
22.10.26 | 2,035 | 0 | 27,279 | 0 | 0 | 0.00% | 0 |
22.10.25 | 2,035 | 5 | 34,214 | 0 | 0 | 0.00% | 0 |
22.10.24 | 2,040 | 5 | 23,717 | 0 | 0 | 0.00% | 0 |
22.10.21 | 2,045 | 10 | 82,654 | 0 | 0 | 0.00% | 0 |
22.10.20 | 2,055 | 5 | 1,082,762 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
증시요약(6) - 특징 상한가 및 급등종목
-
2
HD현대미포, 5,148억원 규모 공급계약(18K LNG BV 4척) 체결
-
3
증시요약(4) - 특징 종목(코스피)
-
4
뷰티스킨, 100억원 규모 전환사채권 발행 결정
-
5
빛과전자, 70억원 규모 제3자배정 유상증자 결정
-
6
면세점 수난시대···신세계도 적자 전환
-
7
길어지는 '면세점 겨울' 신세계마저 적자전환
-
8
‘트럼프 트레이드’ 바람에 돌아온 개미…거래대금 50% ‘쑥’
-
9
"트럼프 됐으니 오르려나"…韓증시 돌아온 개미
-
10
FTSE100(영국) 약보합 출발, ▼0.18(-0.00%), 8,140.56p
11.08 18:44
더보기 >