엔에이치스팩25호
(438580) I 코스닥 금융 11.08 15:332,190 | 전일 | 2,180 | 고가 | 2,245 | 상한가 | 2,830 |
거래량 (주) |
1,073 |
10 0.46% | 시가 | 2,245 | 저가 | 2,175 | 하한가 | 1,530 |
거래대금 (백만) |
2 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.08 | 2,180 | 10 | 1,073 | 38 | 976 | 0.03% | 3,019,024 |
24.11.07 | 2,190 | 10 | 1,529 | -1 | 938 | 0.03% | 3,019,062 |
24.11.06 | 2,195 | 5 | 315 | -41 | 939 | 0.03% | 3,019,061 |
24.11.05 | 2,200 | 5 | 6,135 | 35 | 980 | 0.03% | 3,019,020 |
24.11.04 | 2,195 | 5 | 2,327 | 2 | 945 | 0.03% | 3,019,055 |
24.11.01 | 2,200 | 5 | 3,242 | 0 | 943 | 0.03% | 3,019,057 |
24.10.31 | 2,195 | 5 | 165 | 0 | 943 | 0.03% | 3,019,057 |
24.10.30 | 2,190 | 5 | 72 | 0 | 943 | 0.03% | 3,019,057 |
24.10.29 | 2,165 | 25 | 83 | 0 | 943 | 0.03% | 3,019,057 |
24.10.28 | 2,190 | 25 | 5,562 | 0 | 943 | 0.03% | 3,019,057 |
24.10.25 | 2,195 | 5 | 153 | 0 | 943 | 0.03% | 3,019,057 |
24.10.24 | 2,180 | 15 | 318 | 943 | 943 | 0.03% | 3,019,057 |
24.10.23 | 2,200 | 20 | 17,056 | 0 | 0 | 0.00% | 0 |
24.10.22 | 2,180 | 20 | 541 | 0 | 0 | 0.00% | 0 |
24.10.21 | 2,185 | 5 | 4,111 | 0 | 0 | 0.00% | 0 |
24.10.18 | 2,210 | 25 | 25,811 | 0 | 0 | 0.00% | 0 |
24.10.17 | 2,205 | 5 | 35 | 0 | 0 | 0.00% | 0 |
24.10.16 | 2,200 | 5 | 28 | 0 | 0 | 0.00% | 0 |
24.10.15 | 2,210 | 10 | 353 | 0 | 0 | 0.00% | 0 |
24.10.14 | 2,225 | 15 | 621 | 0 | 0 | 0.00% | 0 |
24.10.11 | 2,235 | 10 | 1,599 | 0 | 0 | 0.00% | 0 |
24.10.10 | 2,255 | 20 | 4,679 | 0 | 0 | 0.00% | 0 |
24.10.08 | 2,260 | 5 | 62 | 0 | 0 | 0.00% | 0 |
24.10.07 | 2,215 | 45 | 861 | 0 | 0 | 0.00% | 0 |
24.10.04 | 2,210 | 5 | 830 | 0 | 0 | 0.00% | 0 |
24.10.02 | 2,215 | 5 | 85 | 0 | 0 | 0.00% | 0 |
24.09.30 | 2,215 | 0 | 1,747 | 0 | 0 | 0.00% | 0 |
24.09.27 | 2,250 | 35 | 1,431 | 0 | 0 | 0.00% | 0 |
24.09.26 | 2,245 | 5 | 1,933 | 0 | 0 | 0.00% | 0 |
24.09.25 | 2,240 | 5 | 3,701 | 0 | 0 | 0.00% | 0 |
24.09.24 | 2,240 | 0 | 109 | 0 | 0 | 0.00% | 0 |
24.09.23 | 2,240 | 0 | 535 | 0 | 0 | 0.00% | 0 |
24.09.20 | 2,230 | 10 | 701 | 0 | 0 | 0.00% | 0 |
24.09.19 | 2,230 | 0 | 1,502 | 0 | 0 | 0.00% | 0 |
24.09.13 | 2,225 | 5 | 236 | 0 | 0 | 0.00% | 0 |
24.09.12 | 2,280 | 55 | 3,370 | 0 | 0 | 0.00% | 0 |
24.09.11 | 2,275 | 5 | 13 | 0 | 0 | 0.00% | 0 |
24.09.10 | 2,230 | 45 | 5,228 | 0 | 0 | 0.00% | 0 |
24.09.09 | 2,235 | 5 | 26 | 0 | 0 | 0.00% | 0 |
24.09.06 | 2,205 | 30 | 18,652 | 0 | 0 | 0.00% | 0 |
24.09.05 | 2,190 | 15 | 8,332 | 0 | 0 | 0.00% | 0 |
24.09.04 | 2,245 | 55 | 6,616 | 0 | 0 | 0.00% | 0 |
24.09.03 | 2,250 | 5 | 44 | 0 | 0 | 0.00% | 0 |
24.09.02 | 2,220 | 30 | 66 | 0 | 0 | 0.00% | 0 |
24.08.30 | 2,200 | 20 | 948 | 0 | 0 | 0.00% | 0 |
24.08.29 | 2,190 | 10 | 4,156 | 0 | 0 | 0.00% | 0 |
24.08.28 | 2,190 | 0 | 1,881 | 0 | 0 | 0.00% | 0 |
24.08.27 | 2,185 | 5 | 12,931 | 0 | 0 | 0.00% | 0 |
24.08.26 | 2,225 | 40 | 69,517 | 0 | 0 | 0.00% | 0 |
24.08.23 | 2,255 | 30 | 22,226 | 0 | 0 | 0.00% | 0 |
24.08.22 | 2,250 | 5 | 2,779 | 0 | 0 | 0.00% | 0 |
24.08.21 | 2,265 | 15 | 1,539 | 0 | 0 | 0.00% | 0 |
24.08.20 | 2,280 | 15 | 2,430 | 0 | 0 | 0.00% | 0 |
24.08.19 | 2,280 | 0 | 914 | 0 | 0 | 0.00% | 0 |
24.08.16 | 2,275 | 5 | 1,524 | 0 | 0 | 0.00% | 0 |
24.08.14 | 2,285 | 10 | 113 | 0 | 0 | 0.00% | 0 |
24.08.13 | 2,285 | 0 | 46 | 0 | 0 | 0.00% | 0 |
24.08.12 | 2,280 | 5 | 467 | 0 | 0 | 0.00% | 0 |
24.08.09 | 2,265 | 15 | 4,240 | 0 | 0 | 0.00% | 0 |
24.08.08 | 2,270 | 5 | 1,730 | 0 | 0 | 0.00% | 0 |
24.08.07 | 2,280 | 10 | 3,928 | 0 | 0 | 0.00% | 0 |
24.08.06 | 2,285 | 5 | 1,693 | 0 | 0 | 0.00% | 0 |
24.08.05 | 2,280 | 5 | 11,432 | 0 | 0 | 0.00% | 0 |
24.08.02 | 2,315 | 35 | 7,683 | 0 | 0 | 0.00% | 0 |
24.08.01 | 2,345 | 30 | 5,140 | 0 | 0 | 0.00% | 0 |
24.07.31 | 2,345 | 0 | 298 | 0 | 0 | 0.00% | 0 |
24.07.30 | 2,350 | 5 | 1,206 | 0 | 0 | 0.00% | 0 |
24.07.29 | 2,330 | 20 | 412 | 0 | 0 | 0.00% | 0 |
24.07.26 | 2,345 | 15 | 1,475 | 0 | 0 | 0.00% | 0 |
24.07.25 | 2,335 | 10 | 203 | 0 | 0 | 0.00% | 0 |
24.07.24 | 2,320 | 15 | 2,305 | 0 | 0 | 0.00% | 0 |
24.07.23 | 2,345 | 25 | 9,533 | 0 | 0 | 0.00% | 0 |
24.07.22 | 2,350 | 5 | 171 | 0 | 0 | 0.00% | 0 |
24.07.19 | 2,340 | 10 | 821 | 0 | 0 | 0.00% | 0 |
24.07.18 | 2,350 | 10 | 5,599 | 0 | 0 | 0.00% | 0 |
24.07.17 | 2,350 | 0 | 1,545 | 0 | 0 | 0.00% | 0 |
24.07.16 | 2,345 | 5 | 6,719 | 0 | 0 | 0.00% | 0 |
24.07.15 | 2,340 | 5 | 127 | 0 | 0 | 0.00% | 0 |
24.07.12 | 2,335 | 5 | 432 | 0 | 0 | 0.00% | 0 |
24.07.11 | 2,330 | 5 | 7,746 | 0 | 0 | 0.00% | 0 |
24.07.10 | 2,325 | 5 | 2,716 | 0 | 0 | 0.00% | 0 |
24.07.09 | 2,320 | 5 | 342 | 0 | 0 | 0.00% | 0 |
24.07.08 | 2,310 | 10 | 329 | 0 | 0 | 0.00% | 0 |
24.07.05 | 2,320 | 10 | 1,819 | 0 | 0 | 0.00% | 0 |
24.07.04 | 2,325 | 5 | 16,883 | 0 | 0 | 0.00% | 0 |
24.07.03 | 2,315 | 10 | 394 | 0 | 0 | 0.00% | 0 |
24.07.02 | 2,300 | 15 | 182 | 0 | 0 | 0.00% | 0 |
24.07.01 | 2,280 | 20 | 3,140 | 0 | 0 | 0.00% | 0 |
24.06.28 | 2,340 | 60 | 8,834 | 0 | 0 | 0.00% | 0 |
24.06.27 | 2,305 | 35 | 4,173 | 0 | 0 | 0.00% | 0 |
24.06.26 | 2,340 | 35 | 6,681 | 0 | 0 | 0.00% | 0 |
24.06.25 | 2,330 | 10 | 7,119 | 0 | 0 | 0.00% | 0 |
24.06.24 | 2,320 | 10 | 13,553 | 0 | 0 | 0.00% | 0 |
24.06.21 | 2,340 | 20 | 5,296 | 0 | 0 | 0.00% | 0 |
24.06.20 | 2,325 | 15 | 10,625 | 0 | 0 | 0.00% | 0 |
24.06.19 | 2,310 | 15 | 5,786 | 0 | 0 | 0.00% | 0 |
24.06.18 | 2,305 | 5 | 539 | 0 | 0 | 0.00% | 0 |
24.06.17 | 2,300 | 5 | 29,169 | 0 | 0 | 0.00% | 0 |
24.06.14 | 2,285 | 15 | 30 | 0 | 0 | 0.00% | 0 |
24.06.13 | 2,300 | 15 | 1,041 | 0 | 0 | 0.00% | 0 |
24.06.12 | 2,310 | 10 | 2,074 | 0 | 0 | 0.00% | 0 |
24.06.11 | 2,315 | 5 | 5,443 | 0 | 0 | 0.00% | 0 |
24.06.10 | 2,310 | 5 | 462 | 0 | 0 | 0.00% | 0 |
24.06.07 | 2,300 | 10 | 155 | 0 | 0 | 0.00% | 0 |
24.06.05 | 2,295 | 5 | 2,170 | 0 | 0 | 0.00% | 0 |
24.06.04 | 2,295 | 0 | 463 | 0 | 0 | 0.00% | 0 |
24.06.03 | 2,300 | 5 | 19 | 0 | 0 | 0.00% | 0 |
24.05.31 | 2,270 | 30 | 2,327 | 0 | 0 | 0.00% | 0 |
24.05.30 | 2,265 | 5 | 54 | 0 | 0 | 0.00% | 0 |
24.05.29 | 2,300 | 35 | 5,134 | 0 | 0 | 0.00% | 0 |
24.05.28 | 2,315 | 15 | 5,114 | 0 | 0 | 0.00% | 0 |
24.05.27 | 2,300 | 15 | 7,026 | 0 | 0 | 0.00% | 0 |
24.05.24 | 2,325 | 25 | 6,671 | 0 | 0 | 0.00% | 0 |
24.05.23 | 2,325 | 0 | 4,589 | 0 | 0 | 0.00% | 0 |
24.05.22 | 2,295 | 30 | 29,191 | 0 | 0 | 0.00% | 0 |
24.05.21 | 2,315 | 20 | 2,305 | 0 | 0 | 0.00% | 0 |
24.05.20 | 2,310 | 5 | 12,925 | 0 | 0 | 0.00% | 0 |
24.05.17 | 2,315 | 5 | 3,754 | 0 | 0 | 0.00% | 0 |
24.05.16 | 2,315 | 0 | 178 | 0 | 0 | 0.00% | 0 |
24.05.14 | 2,315 | 0 | 85 | 0 | 0 | 0.00% | 0 |
24.05.13 | 2,320 | 5 | 7,015 | 0 | 0 | 0.00% | 0 |
24.05.10 | 2,320 | 0 | 975 | 0 | 0 | 0.00% | 0 |
24.05.09 | 2,320 | 0 | 7,732 | 0 | 0 | 0.00% | 0 |
24.05.08 | 2,315 | 5 | 1,033 | 0 | 0 | 0.00% | 0 |
24.05.07 | 2,325 | 10 | 236 | 0 | 0 | 0.00% | 0 |
24.05.03 | 2,330 | 5 | 4,155 | 0 | 0 | 0.00% | 0 |
24.05.02 | 2,320 | 10 | 10,777 | 0 | 0 | 0.00% | 0 |
24.04.30 | 2,300 | 20 | 2,178 | 0 | 0 | 0.00% | 0 |
24.04.29 | 2,295 | 5 | 5,214 | 0 | 0 | 0.00% | 0 |
24.04.26 | 2,295 | 0 | 7,567 | 0 | 0 | 0.00% | 0 |
24.04.25 | 2,300 | 5 | 4,662 | 0 | 0 | 0.00% | 0 |
24.04.24 | 2,295 | 5 | 45 | 0 | 0 | 0.00% | 0 |
24.04.23 | 2,300 | 5 | 603 | 0 | 0 | 0.00% | 0 |
24.04.22 | 2,310 | 10 | 994 | 0 | 0 | 0.00% | 0 |
24.04.19 | 2,290 | 20 | 11,279 | 0 | 0 | 0.00% | 0 |
24.04.18 | 2,300 | 10 | 12,092 | 0 | 0 | 0.00% | 0 |
24.04.17 | 2,320 | 20 | 4,991 | 0 | 0 | 0.00% | 0 |
24.04.16 | 2,325 | 5 | 1,855 | 0 | 0 | 0.00% | 0 |
24.04.15 | 2,335 | 10 | 4,956 | 0 | 0 | 0.00% | 0 |
24.04.12 | 2,330 | 5 | 1,175 | 0 | 0 | 0.00% | 0 |
24.04.11 | 2,295 | 35 | 5,461 | 0 | 0 | 0.00% | 0 |
24.04.09 | 2,310 | 15 | 5,843 | 0 | 0 | 0.00% | 0 |
24.04.08 | 2,310 | 0 | 2,052 | 0 | 0 | 0.00% | 0 |
24.04.05 | 2,305 | 5 | 1,341 | 0 | 0 | 0.00% | 0 |
24.04.04 | 2,295 | 10 | 923 | 0 | 0 | 0.00% | 0 |
24.04.03 | 2,305 | 10 | 1,396 | 0 | 0 | 0.00% | 0 |
24.04.02 | 2,310 | 5 | 4,008 | 0 | 0 | 0.00% | 0 |
24.04.01 | 2,310 | 0 | 2,010 | 0 | 0 | 0.00% | 0 |
24.03.29 | 2,310 | 0 | 1,409 | 0 | 0 | 0.00% | 0 |
24.03.28 | 2,310 | 0 | 1,645 | 0 | 0 | 0.00% | 0 |
24.03.27 | 2,265 | 45 | 12,697 | 0 | 0 | 0.00% | 0 |
24.03.26 | 2,280 | 15 | 20,886 | 0 | 0 | 0.00% | 0 |
24.03.25 | 2,280 | 0 | 4,674 | 0 | 0 | 0.00% | 0 |
24.03.22 | 2,275 | 5 | 7,318 | 0 | 0 | 0.00% | 0 |
24.03.21 | 2,270 | 5 | 22,737 | 0 | 0 | 0.00% | 0 |
24.03.20 | 2,290 | 20 | 22,199 | 0 | 0 | 0.00% | 0 |
24.03.19 | 2,275 | 15 | 19,714 | 0 | 0 | 0.00% | 0 |
24.03.18 | 2,325 | 50 | 32,324 | 0 | 0 | 0.00% | 0 |
24.03.15 | 2,315 | 10 | 24,138 | 0 | 0 | 0.00% | 0 |
24.03.14 | 2,320 | 5 | 17,670 | 0 | 0 | 0.00% | 0 |
24.03.13 | 2,335 | 15 | 29,807 | 0 | 0 | 0.00% | 0 |
24.03.12 | 2,460 | 65 | 195,648 | 0 | 0 | 0.00% | 0 |
23.07.21 | 2,465 | 5 | 9,320 | 0 | 0 | 0.00% | 0 |
23.07.20 | 2,490 | 25 | 6,558 | 0 | 0 | 0.00% | 0 |
23.07.19 | 2,530 | 40 | 2,840 | 0 | 0 | 0.00% | 0 |
23.07.18 | 2,495 | 35 | 36,639 | 0 | 0 | 0.00% | 0 |
23.07.17 | 2,450 | 45 | 78,670 | 0 | 0 | 0.00% | 0 |
23.07.14 | 2,450 | 0 | 6,298 | 0 | 0 | 0.00% | 0 |
23.07.13 | 2,420 | 30 | 1,695 | 0 | 0 | 0.00% | 0 |
23.07.12 | 2,420 | 0 | 7,974 | 0 | 0 | 0.00% | 0 |
23.07.11 | 2,440 | 20 | 1,388 | 0 | 0 | 0.00% | 0 |
23.07.10 | 2,415 | 25 | 5,336 | 0 | 0 | 0.00% | 0 |
23.07.07 | 2,430 | 15 | 11,005 | 0 | 0 | 0.00% | 0 |
23.07.06 | 2,425 | 5 | 2,044 | 0 | 0 | 0.00% | 0 |
23.07.05 | 2,425 | 0 | 5,382 | 0 | 0 | 0.00% | 0 |
23.07.04 | 2,415 | 10 | 10,442 | 0 | 0 | 0.00% | 0 |
23.07.03 | 2,400 | 15 | 23,896 | 0 | 0 | 0.00% | 0 |
23.06.30 | 2,365 | 45 | 47,029 | 0 | 0 | 0.00% | 0 |
23.06.29 | 2,360 | 5 | 912 | 0 | 0 | 0.00% | 0 |
23.06.28 | 2,365 | 5 | 3,603 | 0 | 0 | 0.00% | 0 |
23.06.27 | 2,390 | 25 | 3,319 | 0 | 0 | 0.00% | 0 |
23.06.26 | 2,380 | 10 | 1,428 | 0 | 0 | 0.00% | 0 |
23.06.23 | 2,375 | 5 | 2,179 | 0 | 0 | 0.00% | 0 |
23.06.22 | 2,375 | 0 | 2,374 | 0 | 0 | 0.00% | 0 |
23.06.21 | 2,375 | 0 | 477 | 0 | 0 | 0.00% | 0 |
23.06.20 | 2,385 | 10 | 1,276 | 0 | 0 | 0.00% | 0 |
23.06.19 | 2,355 | 30 | 12,148 | 0 | 0 | 0.00% | 0 |
23.06.16 | 2,380 | 25 | 1,947 | 0 | 0 | 0.00% | 0 |
23.06.15 | 2,380 | 0 | 20,489 | 0 | 0 | 0.00% | 0 |
23.06.14 | 2,350 | 30 | 26,593 | 0 | 0 | 0.00% | 0 |
23.06.13 | 2,370 | 20 | 14,509 | 0 | 0 | 0.00% | 0 |
23.06.12 | 2,380 | 10 | 57 | 0 | 0 | 0.00% | 0 |
23.06.09 | 2,355 | 25 | 21,931 | 0 | 0 | 0.00% | 0 |
23.06.08 | 2,365 | 10 | 3,891 | 0 | 0 | 0.00% | 0 |
23.06.07 | 2,360 | 5 | 7,871 | 0 | 0 | 0.00% | 0 |
23.06.05 | 2,355 | 5 | 13,987 | 0 | 0 | 0.00% | 0 |
23.06.02 | 2,320 | 35 | 9,063 | 0 | 0 | 0.00% | 0 |
23.06.01 | 2,320 | 0 | 10,378 | 0 | 0 | 0.00% | 0 |
23.05.31 | 2,325 | 5 | 23,588 | 0 | 0 | 0.00% | 0 |
23.05.30 | 2,330 | 5 | 24,626 | 0 | 0 | 0.00% | 0 |
23.05.26 | 2,315 | 15 | 13,449 | 0 | 0 | 0.00% | 0 |
23.05.25 | 2,310 | 5 | 10,229 | 0 | 0 | 0.00% | 0 |
23.05.24 | 2,305 | 5 | 7,290 | 0 | 0 | 0.00% | 0 |
23.05.23 | 2,305 | 0 | 12,637 | 0 | 0 | 0.00% | 0 |
23.05.22 | 2,300 | 5 | 72,498 | 0 | 0 | 0.00% | 0 |
23.05.19 | 2,300 | 0 | 26,985 | 0 | 0 | 0.00% | 0 |
23.05.18 | 2,340 | 40 | 213,370 | 0 | 0 | 0.00% | 0 |
23.04.27 | 2,340 | 0 | 11,944 | 0 | 0 | 0.00% | 0 |
23.04.26 | 2,340 | 0 | 4,281 | 0 | 0 | 0.00% | 0 |
23.04.25 | 2,355 | 15 | 14,260 | 0 | 0 | 0.00% | 0 |
23.04.24 | 2,370 | 15 | 6,276 | 0 | 0 | 0.00% | 0 |
23.04.21 | 2,365 | 15 | 5,164 | 0 | 0 | 0.00% | 0 |
23.04.20 | 2,360 | 10 | 35,576 | 0 | 0 | 0.00% | 0 |
23.04.19 | 2,320 | 15 | 8,670 | 0 | 0 | 0.00% | 0 |
23.04.18 | 2,300 | 20 | 4,038 | 0 | 0 | 0.00% | 0 |
23.04.17 | 2,260 | 40 | 5,005 | 0 | 0 | 0.00% | 0 |
23.04.14 | 2,260 | 20 | 15,691 | 0 | 0 | 0.00% | 0 |
23.04.13 | 2,285 | 25 | 3,615 | 0 | 0 | 0.00% | 0 |
23.04.12 | 2,260 | 25 | 7,017 | 0 | 0 | 0.00% | 0 |
23.04.11 | 2,315 | 55 | 21,164 | 0 | 0 | 0.00% | 0 |
23.04.10 | 2,335 | 20 | 2,508 | 0 | 0 | 0.00% | 0 |
23.04.07 | 2,340 | 5 | 167 | 0 | 0 | 0.00% | 0 |
23.04.06 | 2,320 | 20 | 20,976 | 0 | 0 | 0.00% | 0 |
23.04.05 | 2,310 | 10 | 12,886 | 0 | 0 | 0.00% | 0 |
23.04.04 | 2,280 | 30 | 4,291 | 0 | 0 | 0.00% | 0 |
23.04.03 | 2,305 | 25 | 9,679 | 0 | 0 | 0.00% | 0 |
23.03.31 | 2,275 | 30 | 3,752 | 0 | 0 | 0.00% | 0 |
23.03.30 | 2,255 | 20 | 11,759 | 0 | 0 | 0.00% | 0 |
23.03.29 | 2,275 | 20 | 4,901 | 0 | 0 | 0.00% | 0 |
23.03.28 | 2,275 | 0 | 1,760 | 0 | 0 | 0.00% | 0 |
23.03.27 | 2,290 | 15 | 1,879 | 0 | 0 | 0.00% | 0 |
23.03.24 | 2,235 | 55 | 10,327 | 0 | 0 | 0.00% | 0 |
23.03.23 | 2,265 | 30 | 8,352 | 0 | 0 | 0.00% | 0 |
23.03.22 | 2,260 | 5 | 487 | 0 | 0 | 0.00% | 0 |
23.03.21 | 2,260 | 0 | 14,953 | 0 | 0 | 0.00% | 0 |
23.03.20 | 2,265 | 5 | 1,633 | 0 | 0 | 0.00% | 0 |
23.03.17 | 2,225 | 40 | 5,108 | 0 | 0 | 0.00% | 0 |
23.03.16 | 2,250 | 25 | 19,552 | 0 | 0 | 0.00% | 0 |
23.03.15 | 2,250 | 0 | 766 | 0 | 0 | 0.00% | 0 |
23.03.14 | 2,270 | 20 | 2,701 | 0 | 0 | 0.00% | 0 |
23.03.13 | 2,280 | 10 | 2,688 | 0 | 0 | 0.00% | 0 |
23.03.10 | 2,300 | 20 | 1,776 | 0 | 0 | 0.00% | 0 |
23.03.09 | 2,325 | 25 | 8,451 | 0 | 0 | 0.00% | 0 |
23.03.08 | 2,345 | 20 | 2,499 | 0 | 0 | 0.00% | 0 |
23.03.07 | 2,320 | 25 | 10,241 | 0 | 0 | 0.00% | 0 |
23.03.06 | 2,355 | 35 | 8,187 | 0 | 0 | 0.00% | 0 |
23.03.03 | 2,345 | 5 | 4,161 | 0 | 0 | 0.00% | 0 |
23.03.02 | 2,365 | 20 | 35,986 | 0 | 0 | 0.00% | 0 |
23.02.28 | 2,370 | 5 | 4,406 | 0 | 0 | 0.00% | 0 |
23.02.27 | 2,375 | 5 | 12,628 | 0 | 0 | 0.00% | 0 |
23.02.24 | 2,385 | 20 | 10,039 | 0 | 0 | 0.00% | 0 |
23.02.23 | 2,380 | 5 | 4,477 | 0 | 0 | 0.00% | 0 |
23.02.22 | 2,360 | 20 | 11,806 | 0 | 0 | 0.00% | 0 |
23.02.21 | 2,350 | 5 | 24,200 | 0 | 0 | 0.00% | 0 |
23.02.20 | 2,355 | 5 | 17,544 | 0 | 0 | 0.00% | 0 |
23.02.17 | 2,355 | 0 | 19,663 | 0 | 0 | 0.00% | 0 |
23.02.16 | 2,320 | 5 | 12,779 | 0 | 0 | 0.00% | 0 |
23.02.15 | 2,305 | 15 | 21,880 | 0 | 0 | 0.00% | 0 |
23.02.14 | 2,295 | 10 | 12,293 | 0 | 0 | 0.00% | 0 |
23.02.13 | 2,275 | 20 | 10,731 | 0 | 0 | 0.00% | 0 |
23.02.10 | 2,250 | 25 | 22,809 | 0 | 0 | 0.00% | 0 |
23.02.09 | 2,285 | 35 | 1,848 | 0 | 0 | 0.00% | 0 |
23.02.08 | 2,285 | 25 | 5,959 | 0 | 0 | 0.00% | 0 |
23.02.06 | 2,235 | 45 | 40,231 | 0 | 0 | 0.00% | 0 |
23.02.03 | 2,335 | 100 | 144,984 | 0 | 0 | 0.00% | 0 |
23.02.02 | 2,305 | 30 | 7,711 | 0 | 0 | 0.00% | 0 |
23.02.01 | 2,255 | 50 | 8,167 | 0 | 0 | 0.00% | 0 |
23.01.31 | 2,215 | 40 | 31,247 | 0 | 0 | 0.00% | 0 |
23.01.30 | 2,200 | 15 | 3,934 | 0 | 0 | 0.00% | 0 |
23.01.27 | 2,200 | 5 | 504 | 0 | 0 | 0.00% | 0 |
23.01.25 | 2,200 | 0 | 501 | 0 | 0 | 0.00% | 0 |
23.01.20 | 2,200 | 5 | 710 | 0 | 0 | 0.00% | 0 |
23.01.19 | 2,195 | 10 | 5,183 | 0 | 0 | 0.00% | 0 |
23.01.18 | 2,205 | 15 | 3,601 | 0 | 0 | 0.00% | 0 |
23.01.17 | 2,220 | 5 | 444 | 0 | 0 | 0.00% | 0 |
23.01.16 | 2,215 | 15 | 2,362 | 0 | 0 | 0.00% | 0 |
23.01.13 | 2,200 | 5 | 6,359 | 0 | 0 | 0.00% | 0 |
23.01.12 | 2,205 | 15 | 84 | 0 | 0 | 0.00% | 0 |
23.01.11 | 2,190 | 15 | 689 | 0 | 0 | 0.00% | 0 |
23.01.10 | 2,205 | 0 | 1,020 | 0 | 0 | 0.00% | 0 |
23.01.09 | 2,205 | 5 | 4,770 | 0 | 0 | 0.00% | 0 |
23.01.06 | 2,200 | 15 | 3,937 | 0 | 0 | 0.00% | 0 |
23.01.05 | 2,215 | 25 | 2,513 | 0 | 0 | 0.00% | 0 |
23.01.04 | 2,190 | 20 | 1,828 | 0 | 0 | 0.00% | 0 |
23.01.03 | 2,210 | 5 | 1,963 | 0 | 0 | 0.00% | 0 |
23.01.02 | 2,215 | 25 | 2,853 | 0 | 0 | 0.00% | 0 |
22.12.29 | 2,190 | 0 | 3,600 | 0 | 0 | 0.00% | 0 |
22.12.28 | 2,190 | 10 | 4,380 | 0 | 0 | 0.00% | 0 |
22.12.27 | 2,180 | 10 | 212 | 0 | 0 | 0.00% | 0 |
22.12.26 | 2,190 | 5 | 506 | 0 | 0 | 0.00% | 0 |
22.12.23 | 2,185 | 5 | 37,709 | 0 | 0 | 0.00% | 0 |
22.12.22 | 2,190 | 0 | 1,783 | 0 | 0 | 0.00% | 0 |
22.12.21 | 2,190 | 15 | 4,163 | 0 | 0 | 0.00% | 0 |
22.12.20 | 2,175 | 10 | 4,671 | 0 | 0 | 0.00% | 0 |
22.12.19 | 2,165 | 30 | 4,787 | 0 | 0 | 0.00% | 0 |
22.12.16 | 2,195 | 15 | 2,199 | 0 | 0 | 0.00% | 0 |
22.12.15 | 2,180 | 10 | 9,409 | 0 | 0 | 0.00% | 0 |
22.12.14 | 2,170 | 10 | 7,217 | 0 | 0 | 0.00% | 0 |
22.12.13 | 2,160 | 20 | 2,488 | 0 | 0 | 0.00% | 0 |
22.12.12 | 2,140 | 5 | 998 | 0 | 0 | 0.00% | 0 |
22.12.09 | 2,145 | 20 | 2,637 | 0 | 0 | 0.00% | 0 |
22.12.08 | 2,125 | 10 | 6,235 | 0 | 0 | 0.00% | 0 |
22.12.07 | 2,135 | 5 | 4,658 | 0 | 0 | 0.00% | 0 |
22.12.06 | 2,130 | 0 | 13,359 | 0 | 0 | 0.00% | 0 |
22.12.05 | 2,130 | 25 | 90,814 | 0 | 0 | 0.00% | 0 |
22.12.02 | 2,155 | 0 | 2,141 | 0 | 0 | 0.00% | 0 |
22.12.01 | 2,155 | 5 | 2,074 | 0 | 0 | 0.00% | 0 |
22.11.30 | 2,150 | 20 | 4,013 | 0 | 0 | 0.00% | 0 |
22.11.29 | 2,130 | 25 | 975 | 0 | 0 | 0.00% | 0 |
22.11.28 | 2,155 | 0 | 3,607 | 0 | 0 | 0.00% | 0 |
22.11.25 | 2,155 | 0 | 2,984 | 0 | 0 | 0.00% | 0 |
22.11.24 | 2,155 | 20 | 32,095 | 0 | 0 | 0.00% | 0 |
22.11.23 | 2,175 | 15 | 5,768 | 0 | 0 | 0.00% | 0 |
22.11.22 | 2,190 | 0 | 3,608 | 0 | 0 | 0.00% | 0 |
22.11.21 | 2,190 | 0 | 4,950 | 0 | 0 | 0.00% | 0 |
22.11.18 | 2,190 | 30 | 16,149 | 0 | 0 | 0.00% | 0 |
22.11.17 | 2,220 | 0 | 17,923 | 0 | 0 | 0.00% | 0 |
22.11.16 | 2,220 | 15 | 2,565 | 0 | 0 | 0.00% | 0 |
22.11.15 | 2,205 | 10 | 22,122 | 0 | 0 | 0.00% | 0 |
22.11.14 | 2,195 | 0 | 5,614 | 0 | 0 | 0.00% | 0 |
22.11.11 | 2,195 | 5 | 4,030 | 0 | 0 | 0.00% | 0 |
22.11.10 | 2,200 | 20 | 4,306 | 0 | 0 | 0.00% | 0 |
22.11.09 | 2,180 | 20 | 5,789 | 0 | 0 | 0.00% | 0 |
22.11.08 | 2,160 | 25 | 23,943 | 0 | 0 | 0.00% | 0 |
22.11.07 | 2,185 | 15 | 85,190 | 0 | 0 | 0.00% | 0 |
22.11.04 | 2,200 | 25 | 98,348 | 0 | 0 | 0.00% | 0 |
22.11.03 | 2,175 | 65 | 1,226,687 | 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
길어지는 '면세점 겨울' 신세계마저 적자전환
-
6
증시요약(3) - 특징 테마
-
7
FTSE100(영국) 약보합 출발, ▼0.18(-0.00%), 8,140.56p
-
8
"트럼프 됐으니 오르려나"…韓증시 돌아온 개미
-
9
증시요약(8) - 기술적 분석 특징주 B(코스피)
-
10
트럼프랠리에 힘 보탠 Fed 금리 추가인하에 또 최고치
11.08 19:05
더보기 >