history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
엔에이치스팩32호
0054V0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260903 | 2005.0 | 2015.0 | 2000.0 | 2010.0 | 20076.0 |
| 20260902 | 2060.0 | 2060.0 | 2000.0 | 2020.0 | 40086.0 |
| 20260901 | 2005.0 | 2020.0 | 2005.0 | 2010.0 | 3511.0 |
| 20260831 | 2020.0 | 2020.0 | 2005.0 | 2005.0 | 6544.0 |
| 20260828 | 2015.0 | 2025.0 | 2005.0 | 2010.0 | 1099.0 |
| 20260827 | 2015.0 | 2080.0 | 1995.0 | 2020.0 | 52987.0 |
| 20260826 | 2010.0 | 2015.0 | 1995.0 | 2010.0 | 1224.0 |
| 20260825 | 1995.0 | 2010.0 | 1985.0 | 2010.0 | 21157.0 |
| 20260824 | 1984.0 | 1996.0 | 1981.0 | 1996.0 | 4063.0 |
| 20260821 | 1983.0 | 1995.0 | 1982.0 | 1995.0 | 3173.0 |
| 20260820 | 1992.0 | 1999.0 | 1982.0 | 1986.0 | 5787.0 |
| 20260819 | 2000.0 | 2000.0 | 1980.0 | 1995.0 | 36119.0 |
| 20260818 | 2000.0 | 2000.0 | 1985.0 | 1999.0 | 12527.0 |
| 20260814 | 2010.0 | 2010.0 | 2000.0 | 2000.0 | 525.0 |
| 20260813 | 1995.0 | 2010.0 | 1982.0 | 2000.0 | 1375.0 |
| 20260812 | 2010.0 | 2010.0 | 2000.0 | 2000.0 | 11669.0 |
| 20260811 | 2000.0 | 2010.0 | 2000.0 | 2000.0 | 7756.0 |
| 20260810 | 2000.0 | 2005.0 | 2000.0 | 2000.0 | 2388.0 |
| 20260807 | 2000.0 | 2010.0 | 1997.0 | 2005.0 | 10407.0 |
| 20260806 | 2010.0 | 2010.0 | 2005.0 | 2005.0 | 3.0 |
| 20260805 | 2005.0 | 2005.0 | 2000.0 | 2005.0 | 4541.0 |
| 20260804 | 1993.0 | 2010.0 | 1993.0 | 2005.0 | 10393.0 |
| 20260803 | 2005.0 | 2010.0 | 2005.0 | 2005.0 | 1734.0 |
| 20260731 | 2000.0 | 2010.0 | 2000.0 | 2010.0 | 7031.0 |
| 20260730 | 2000.0 | 2005.0 | 2000.0 | 2000.0 | 1236.0 |
| 20260729 | 2010.0 | 2015.0 | 2000.0 | 2005.0 | 26150.0 |
| 20260728 | 2010.0 | 2020.0 | 2005.0 | 2010.0 | 21293.0 |
| 20260727 | 2010.0 | 2020.0 | 2010.0 | 2010.0 | 11270.0 |
| 20260724 | 2010.0 | 2015.0 | 2000.0 | 2010.0 | 7578.0 |
| 20260723 | 2000.0 | 2015.0 | 2000.0 | 2010.0 | 214.0 |
| 20260722 | 2005.0 | 2015.0 | 2005.0 | 2005.0 | 11245.0 |
| 20260721 | 2010.0 | 2010.0 | 2005.0 | 2005.0 | 1234.0 |
| 20260720 | 2000.0 | 2010.0 | 2000.0 | 2005.0 | 3509.0 |
| 20260716 | 2010.0 | 2020.0 | 2005.0 | 2010.0 | 6689.0 |
| 20260715 | 2025.0 | 2025.0 | 1990.0 | 2005.0 | 21458.0 |
| 20260714 | 2015.0 | 2025.0 | 2015.0 | 2025.0 | 4474.0 |
| 20260713 | 2015.0 | 2030.0 | 2015.0 | 2020.0 | 2539.0 |
| 20260710 | 2030.0 | 2035.0 | 2025.0 | 2025.0 | 1290.0 |
| 20260709 | 2025.0 | 2030.0 | 2015.0 | 2030.0 | 17671.0 |
| 20260708 | 2030.0 | 2030.0 | 2010.0 | 2025.0 | 5438.0 |
| 20260707 | 2010.0 | 2030.0 | 2010.0 | 2030.0 | 14306.0 |
| 20260706 | 2025.0 | 2025.0 | 2010.0 | 2025.0 | 7301.0 |
| 20260703 | 2025.0 | 2025.0 | 2015.0 | 2025.0 | 7597.0 |
| 20260702 | 2020.0 | 2032.0 | 2020.0 | 2025.0 | 6633.0 |
| 20260701 | 2015.0 | 2040.0 | 2015.0 | 2030.0 | 4783.0 |
| 20260630 | 2015.0 | 2045.0 | 2015.0 | 2045.0 | 31455.0 |
| 20260629 | 2005.0 | 2040.0 | 2005.0 | 2010.0 | 20725.0 |
| 20260626 | 2010.0 | 2030.0 | 2010.0 | 2025.0 | 6306.0 |
| 20260625 | 2010.0 | 2030.0 | 2010.0 | 2015.0 | 1747.0 |
| 20260624 | 2010.0 | 2035.0 | 2005.0 | 2015.0 | 5815.0 |
| 20260623 | 2015.0 | 2035.0 | 2005.0 | 2005.0 | 46124.0 |
| 20260622 | 2015.0 | 2040.0 | 2015.0 | 2015.0 | 25070.0 |
| 20260619 | 2020.0 | 2025.0 | 2010.0 | 2020.0 | 50967.0 |
| 20260618 | 2020.0 | 2035.0 | 2020.0 | 2025.0 | 10252.0 |
| 20260617 | 2030.0 | 2040.0 | 2030.0 | 2040.0 | 3203.0 |
| 20260616 | 2025.0 | 2045.0 | 2025.0 | 2040.0 | 20271.0 |
| 20260615 | 2020.0 | 2040.0 | 2020.0 | 2025.0 | 30606.0 |
| 20260612 | 2030.0 | 2030.0 | 2020.0 | 2020.0 | 4025.0 |
| 20260611 | 2020.0 | 2030.0 | 2020.0 | 2030.0 | 5300.0 |
| 20260610 | 2020.0 | 2040.0 | 2020.0 | 2020.0 | 3079.0 |