엔에이치스팩25호

(438580)    I    코스닥 금융 11.29 15:33
2,120 전일 2,125 고가 2,130 상한가 2,760 거래량
(주) 		3,022
5 -0.24% 시가 2,130 저가 2,110 하한가 1,490 거래대금
(백만) 		6
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.29 2,125 5 3,022 -5 1,466 0.05% 3,018,534
24.11.28 2,120 5 3,270 -103 1,471 0.05% 3,018,529
24.11.27 2,120 0 3,927 -9 1,574 0.05% 3,018,426
24.11.26 2,120 0 823 -34 1,583 0.05% 3,018,417
24.11.25 2,085 35 1,733 4 1,617 0.05% 3,018,383
24.11.22 2,080 5 9,108 37 1,613 0.05% 3,018,387
24.11.21 2,075 5 10,251 57 1,576 0.05% 3,018,424
24.11.20 2,110 35 52,938 601 1,519 0.05% 3,018,481
24.11.19 2,140 30 19,168 -8 918 0.03% 3,019,082
24.11.18 2,130 10 87 926 926 0.03% 3,019,074
24.11.15 2,165 35 11,285 0 0 0.00% 0
24.11.14 2,145 20 62 0 0 0.00% 0
24.11.13 2,165 20 21,774 0 0 0.00% 0
24.11.12 2,190 25 24,734 0 0 0.00% 0
24.11.11 2,190 0 132 0 0 0.00% 0
24.11.08 2,180 10 1,073 0 0 0.00% 0
24.11.07 2,190 10 1,529 0 0 0.00% 0
24.11.06 2,195 5 315 0 0 0.00% 0
24.11.05 2,200 5 6,135 0 0 0.00% 0
24.11.04 2,195 5 2,327 0 0 0.00% 0
24.11.01 2,200 5 3,242 0 0 0.00% 0
24.10.31 2,195 5 165 0 0 0.00% 0
24.10.30 2,190 5 72 0 0 0.00% 0
24.10.29 2,165 25 83 0 0 0.00% 0
24.10.28 2,190 25 5,562 0 0 0.00% 0
24.10.25 2,195 5 153 0 0 0.00% 0
24.10.24 2,180 15 318 0 0 0.00% 0
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.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    12.01 14:39 더보기 >