NH투자증권 [005940] KOSPI
24,300 원
전일대비:
▼
100
(-0.41%)
시가
24,600
고가
24,950
저가
24,000
거래량
413,708
거래대금
10,108 백만
시가총액
89,717 억
52주 최고
42,600
52주 최저
19,060
📈 주가 차트 (최근 20일)
NH투자증권
005940
120봉
💬 NH투자증권 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 24,300 | -100 | -0.41% | 24,600 | 24,950 | 24,000 | 413,708 |
| 2026-10-13 | 24,400 | 150 | 0.62% | 24,000 | 24,450 | 23,500 | 532,549 |
| 2026-10-12 | 24,250 | -550 | -2.22% | 24,600 | 24,750 | 23,950 | 660,054 |
| 2026-10-08 | 24,800 | -1,750 | -6.59% | 26,300 | 26,300 | 24,800 | 1,051,092 |
| 2026-10-07 | 26,550 | -100 | -0.38% | 26,650 | 27,050 | 26,300 | 377,370 |
| 2026-10-06 | 26,650 | -300 | -1.11% | 27,050 | 27,350 | 26,450 | 347,297 |
| 2026-10-02 | 26,950 | 450 | 1.70% | 26,700 | 26,950 | 26,350 | 338,354 |
| 2026-10-01 | 26,500 | 500 | 1.92% | 26,150 | 26,500 | 26,000 | 377,271 |
| 2026-09-30 | 26,000 | -250 | -0.95% | 26,400 | 26,550 | 25,950 | 503,027 |
| 2026-09-29 | 26,250 | 200 | 0.77% | 26,100 | 26,350 | 25,800 | 431,336 |
| 2026-09-28 | 26,050 | 50 | 0.19% | 26,050 | 26,150 | 25,650 | 351,849 |
| 2026-09-23 | 26,000 | -100 | -0.38% | 26,350 | 26,800 | 25,850 | 390,698 |
| 2026-09-22 | 26,100 | -200 | -0.76% | 26,600 | 26,850 | 25,950 | 583,599 |
| 2026-09-21 | 26,300 | 750 | 2.94% | 25,550 | 26,450 | 25,400 | 557,549 |
| 2026-09-18 | 25,550 | 150 | 0.59% | 25,900 | 26,100 | 25,500 | 592,159 |
| 2026-09-17 | 25,400 | 0 | 0.00% | 25,500 | 25,900 | 25,300 | 406,125 |
| 2026-09-16 | 25,400 | -450 | -1.74% | 25,800 | 25,850 | 25,350 | 266,288 |
| 2026-09-15 | 25,850 | -550 | -2.08% | 26,100 | 26,300 | 25,700 | 295,480 |
| 2026-09-14 | 26,400 | 100 | 0.38% | 25,950 | 26,650 | 25,800 | 387,056 |
| 2026-09-11 | 26,300 | 0 | 0.00% | 25,900 | 26,450 | 25,850 | 271,458 |