에이치엠넥스 [036170] KOSDAQ
중견기업부
2,385 원
전일대비:
▲
10
(0.42%)
시가
2,375
고가
2,425
저가
2,285
거래량
112,803
거래대금
265 백만
시가총액
1,464 억
52주 최고
10,240
52주 최저
801
📈 주가 차트 (최근 20일)
에이치엠넥스
036170
120봉
💬 에이치엠넥스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-26 | 2,385 | 10 | 0.42% | 2,375 | 2,425 | 2,285 | 112,803 |
| 2026-08-25 | 2,375 | 25 | 1.06% | 2,355 | 2,380 | 2,185 | 201,544 |
| 2026-08-24 | 2,350 | -5 | -0.21% | 2,355 | 2,435 | 2,300 | 311,609 |
| 2026-08-21 | 2,355 | -210 | -8.19% | 2,565 | 2,565 | 2,330 | 364,486 |
| 2026-08-20 | 2,565 | 40 | 1.58% | 2,545 | 2,620 | 2,470 | 283,401 |
| 2026-08-19 | 2,525 | -175 | -6.48% | 2,510 | 2,680 | 2,495 | 470,849 |
| 2026-08-18 | 2,700 | -115 | -4.09% | 2,820 | 2,865 | 2,670 | 389,654 |
| 2026-08-14 | 2,815 | -5 | -0.18% | 2,845 | 2,885 | 2,705 | 285,973 |
| 2026-08-13 | 2,820 | 40 | 1.44% | 2,840 | 2,920 | 2,810 | 354,930 |
| 2026-08-12 | 2,780 | -10 | -0.36% | 2,790 | 2,820 | 2,585 | 174,704 |
| 2026-08-11 | 2,790 | 30 | 1.09% | 2,765 | 2,870 | 2,710 | 298,410 |
| 2026-08-10 | 2,760 | 115 | 4.35% | 2,650 | 2,810 | 2,620 | 296,191 |
| 2026-08-07 | 2,645 | -5 | -0.19% | 2,665 | 2,740 | 2,510 | 225,589 |
| 2026-08-06 | 2,650 | -250 | -8.62% | 2,900 | 2,900 | 2,650 | 464,664 |
| 2026-08-05 | 2,900 | 330 | 12.84% | 2,680 | 2,940 | 2,605 | 536,251 |
| 2026-08-04 | 2,570 | 50 | 1.98% | 2,525 | 2,650 | 2,500 | 355,001 |
| 2026-08-03 | 2,520 | -5 | -0.20% | 2,525 | 2,695 | 2,420 | 330,735 |
| 2026-07-31 | 2,525 | 360 | 16.63% | 2,290 | 2,590 | 2,230 | 494,198 |
| 2026-07-30 | 2,165 | -65 | -2.91% | 2,120 | 2,290 | 2,050 | 445,915 |
| 2026-07-29 | 2,230 | -180 | -7.47% | 2,410 | 2,500 | 1,975 | 637,721 |