시장 데이터를 불러오는 중
전체 종목
엔에이치스팩31호 과거 주가
엔에이치스팩31호 · 481890.KQ · KOSDAQ
주요 제품·사업: 금융지원서비스업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
엔에이치스팩31호 · 481890.KQ · KOSDAQ
주요 제품·사업: 금융지원서비스업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩2,060 | ₩2,075 | ₩2,060 | ₩2,070 | +0.49% | 480 |
| 2026.10.06–2026.10.08 | ₩2,075 | ₩2,075 | ₩2,055 | ₩2,075 | 0.00% | 6.2만 |
| 2026.09.28–2026.10.02 | ₩2,070 | ₩2,075 | ₩2,060 | ₩2,065 | -0.24% | 6.2만 |
| 2026.09.21–2026.09.23 | ₩2,070 | ₩2,070 | ₩2,045 | ₩2,070 | 0.00% | 5.4만 |
| 2026.09.14–2026.09.18 | ₩2,075 | ₩2,075 | ₩2,060 | ₩2,065 | -0.48% | 1.3만 |
| 2026.09.07–2026.09.11 | ₩2,070 | ₩2,075 | ₩2,045 | ₩2,075 | +0.24% | 15.3만 |
| 2026.08.31–2026.09.04 | ₩2,075 | ₩2,075 | ₩2,060 | ₩2,070 | -0.24% | 2.4만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,070 |
| ₩2,080 |
| ₩2,055 |
| ₩2,075 |
| +0.24% |
| 7.7천 |
| 2026.08.18–2026.08.21 | ₩2,065 | ₩2,065 | ₩2,050 | ₩2,060 | -0.24% | 5.8천 |
|---|
| 2026.08.10–2026.08.14 | ₩2,070 | ₩2,075 | ₩2,045 | ₩2,065 | -0.24% | 5.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,085 | ₩2,090 | ₩2,050 | ₩2,070 | -0.72% | 11.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,080 | ₩2,085 | ₩2,055 | ₩2,075 | -0.24% | 11.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,080 | ₩2,080 | ₩2,065 | ₩2,080 | 0.00% | 3.3만 |
|---|
| 2026.07.13–2026.07.16 | ₩2,080 | ₩2,085 | ₩2,070 | ₩2,080 | 0.00% | 1.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,080 | ₩2,090 | ₩2,060 | ₩2,080 | 0.00% | 4.2만 |
|---|
| 2026.06.29–2026.07.03 | ₩2,075 | ₩2,085 | ₩2,060 | ₩2,070 | -0.24% | 3.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,080 | ₩2,090 | ₩2,060 | ₩2,080 | 0.00% | 5.2만 |
|---|
| 2026.06.15–2026.06.19 | ₩2,080 | ₩2,090 | ₩2,065 | ₩2,080 | 0.00% | 5.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,095 | ₩2,095 | ₩2,050 | ₩2,065 | -1.43% | 6.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,110 | ₩2,110 | ₩2,075 | ₩2,095 | -0.71% | 4.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,140 | ₩2,140 | ₩2,080 | ₩2,110 | -1.40% | 2.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,120 | ₩2,140 | ₩2,095 | ₩2,135 | +0.71% | 2.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,105 | ₩2,165 | ₩2,095 | ₩2,110 | +0.24% | 7.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,100 | ₩2,115 | ₩2,075 | ₩2,110 | +0.48% | 9만 |
|---|
| 2026.04.27–2026.04.30 | ₩2,105 | ₩2,110 | ₩2,085 | ₩2,100 | -0.24% | 1.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,110 | ₩2,130 | ₩2,070 | ₩2,110 | 0.00% | 1.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,105 | ₩2,175 | ₩2,090 | ₩2,105 | 0.00% | 5.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩2,090 | ₩2,125 | ₩2,080 | ₩2,105 | +0.72% | 10.2만 |
|---|
| 2026.03.30–2026.04.03 | ₩2,070 | ₩2,135 | ₩2,070 | ₩2,110 | +1.93% | 12.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,090 | ₩2,130 | ₩2,055 | ₩2,105 | +0.72% | 9.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩2,150 | ₩2,155 | ₩2,110 | ₩2,125 | -1.16% | 5.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,120 | ₩2,160 | ₩2,105 | ₩2,155 | +1.65% | 5.5만 |
|---|
| 2026.03.03–2026.03.06 | ₩2,140 | ₩2,145 | ₩2,130 | ₩2,130 | -0.47% | 5.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,145 | ₩2,155 | ₩2,135 | ₩2,145 | 0.00% | 3.8만 |
|---|
| 2026.02.19–2026.02.20 | ₩2,180 | ₩2,180 | ₩2,130 | ₩2,145 | -1.61% | 1.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩2,140 | ₩2,180 | ₩2,135 | ₩2,175 | +1.64% | 3만 |
|---|
| 2026.02.02–2026.02.06 | ₩2,095 | ₩2,170 | ₩2,095 | ₩2,135 | +1.91% | 5.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩2,110 | ₩2,120 | ₩2,080 | ₩2,095 | -0.71% | 10.7만 |
|---|
| 2026.01.19–2026.01.23 | ₩2,115 | ₩2,130 | ₩2,100 | ₩2,110 | -0.24% | 4만 |
|---|
| 2026.01.12–2026.01.16 | ₩2,125 | ₩2,145 | ₩2,100 | ₩2,125 | 0.00% | 6.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩2,115 | ₩2,140 | ₩2,110 | ₩2,115 | 0.00% | 3.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩2,100 | ₩2,120 | ₩2,100 | ₩2,115 | +0.71% | 1.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,095 | ₩2,125 | ₩2,080 | ₩2,110 | +0.72% | 2.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩2,110 | ₩2,110 | ₩2,080 | ₩2,095 | -0.71% | 2만 |
|---|
| 2025.12.08–2025.12.12 | ₩2,120 | ₩2,170 | ₩2,060 | ₩2,105 | -0.71% | 10.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩2,140 | ₩2,165 | ₩2,100 | ₩2,140 | 0.00% | 13.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩2,120 | ₩2,150 | ₩2,120 | ₩2,145 | +1.18% | 1.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩2,120 | ₩2,145 | ₩2,110 | ₩2,125 | +0.24% | 3.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩2,110 | ₩2,165 | ₩2,105 | ₩2,120 | +0.47% | 3.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩2,115 | ₩2,125 | ₩2,090 | ₩2,110 | -0.24% | 7.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩2,085 | ₩2,120 | ₩2,080 | ₩2,120 | +1.68% | 15.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩2,070 | ₩2,110 | ₩2,070 | ₩2,100 | +1.45% | 5.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩2,075 | ₩2,090 | ₩2,060 | ₩2,080 | +0.24% | 12.5만 |
|---|