NH투자증권우 [005945] KOSPI
23,950 원
전일대비:
▼
400
(-1.64%)
시가
24,200
고가
24,200
저가
23,850
거래량
34,492
거래대금
827 백만
시가총액
4,520 억
52주 최고
31,000
52주 최저
15,750
📈 주가 차트 (최근 20일)
NH투자증권우
005945
120봉
💬 NH투자증권우 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 23,950 | -400 | -1.64% | 24,200 | 24,200 | 23,850 | 34,492 |
| 2026-08-20 | 24,350 | 400 | 1.67% | 24,100 | 24,400 | 23,950 | 23,972 |
| 2026-08-19 | 23,950 | -550 | -2.24% | 24,300 | 24,400 | 23,750 | 66,005 |
| 2026-08-18 | 24,500 | -400 | -1.61% | 24,900 | 24,950 | 24,500 | 47,584 |
| 2026-08-14 | 24,900 | 100 | 0.40% | 24,850 | 25,100 | 24,650 | 39,937 |
| 2026-08-13 | 24,800 | -50 | -0.20% | 24,900 | 25,350 | 24,600 | 37,855 |
| 2026-08-12 | 24,850 | 0 | 0.00% | 24,950 | 25,000 | 24,800 | 15,672 |
| 2026-08-11 | 24,850 | 100 | 0.40% | 24,800 | 24,850 | 24,550 | 15,115 |
| 2026-08-10 | 24,750 | -150 | -0.60% | 24,900 | 25,000 | 24,550 | 35,114 |
| 2026-08-07 | 24,900 | -100 | -0.40% | 25,000 | 25,100 | 24,600 | 38,988 |
| 2026-08-06 | 25,000 | -300 | -1.19% | 25,250 | 25,450 | 24,850 | 39,281 |
| 2026-08-05 | 25,300 | 250 | 1.00% | 25,350 | 25,550 | 25,000 | 54,123 |
| 2026-08-04 | 25,050 | 350 | 1.42% | 24,800 | 25,050 | 24,600 | 33,718 |
| 2026-08-03 | 24,700 | -550 | -2.18% | 25,100 | 25,350 | 24,500 | 42,712 |
| 2026-07-31 | 25,250 | 950 | 3.91% | 25,050 | 25,500 | 24,500 | 92,242 |
| 2026-07-30 | 24,300 | 600 | 2.53% | 23,500 | 24,750 | 23,400 | 114,302 |
| 2026-07-29 | 23,700 | -500 | -2.07% | 24,450 | 24,500 | 22,500 | 169,130 |
| 2026-07-28 | 24,200 | -1,000 | -3.97% | 24,900 | 25,100 | 23,650 | 149,209 |
| 2026-07-27 | 25,200 | 850 | 3.49% | 24,500 | 25,400 | 24,500 | 96,507 |
| 2026-07-24 | 24,350 | -400 | -1.62% | 24,950 | 24,950 | 24,200 | 55,122 |