시장 데이터를 불러오는 중
전체 종목
뉴트론 홀딩스 과거 주가
Neutron Holdings, Inc. - Common Stock · LIME · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Neutron Holdings, Inc. - Common Stock · LIME · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,356 | ₩40,187 | ₩37,521 | ₩38,298 | -2.69% | 36.1만 |
| 2026.10.08 | ₩35,939 | ₩39,383 | ₩35,578 | ₩39,303 | +9.36% | 35.5만 |
| 2026.10.07 | ₩36,636 | ₩37,226 | ₩34,814 | ₩35,765 | -2.38% | 62.4만 |
| 2026.10.06 | ₩36,301 | ₩38,177 | ₩35,752 | ₩36,636 | +0.92% | 30.3만 |
| 2026.10.05 | ₩36,341 | ₩37,239 | ₩35,859 | ₩36,408 | +0.18% | 25.6만 |
| 2026.10.02 | ₩38,512 | ₩38,861 | ₩36,154 | ₩36,475 | -5.29% | 57.4만 |
| 2026.10.01 | ₩37,454 | ₩38,780 | ₩36,770 | ₩38,579 | +3.01% | 64.8만 |
| 2026.09.30 | ₩38,083 | ₩38,981 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,748 |
| -0.88% |
| 53.5만 |
| 2026.09.29 | ₩39,021 | ₩39,236 | ₩37,762 | ₩38,097 | -2.37% | 34.6만 |
|---|
| 2026.09.28 | ₩38,767 | ₩39,879 | ₩38,325 | ₩38,753 | -0.03% | 31.1만 |
|---|
| 2026.09.25 | ₩38,432 | ₩39,772 | ₩38,016 | ₩39,142 | +1.85% | 28.9만 |
|---|
| 2026.09.24 | ₩38,325 | ₩39,423 | ₩37,400 | ₩38,311 | -0.03% | 29.1만 |
|---|
| 2026.09.23 | ₩37,909 | ₩40,053 | ₩37,065 | ₩38,325 | +1.10% | 38.4만 |
|---|
| 2026.09.22 | ₩39,611 | ₩41,112 | ₩36,985 | ₩38,003 | -4.06% | 32.6만 |
|---|
| 2026.09.21 | ₩41,460 | ₩41,541 | ₩38,204 | ₩38,874 | -6.24% | 36.8만 |
|---|
| 2026.09.18 | ₩41,701 | ₩41,889 | ₩40,294 | ₩41,460 | -0.58% | 192.8만 |
|---|
| 2026.09.17 | ₩39,437 | ₩41,420 | ₩39,263 | ₩40,254 | +2.07% | 48.2만 |
|---|
| 2026.09.16 | ₩40,536 | ₩41,755 | ₩38,887 | ₩39,397 | -2.81% | 38.7만 |
|---|
| 2026.09.15 | ₩41,058 | ₩43,631 | ₩40,160 | ₩40,857 | -0.49% | 51.9만 |
|---|
| 2026.09.14 | ₩42,505 | ₩44,288 | ₩40,562 | ₩41,179 | -3.12% | 38.4만 |
|---|
| 2026.09.11 | ₩44,288 | ₩45,360 | ₩41,876 | ₩42,505 | -4.02% | 30.4만 |
|---|
| 2026.09.10 | ₩44,824 | ₩46,043 | ₩42,572 | ₩43,845 | -2.18% | 30.1만 |
|---|
| 2026.09.09 | ₩49,715 | ₩50,814 | ₩44,931 | ₩45,681 | -8.11% | 24.2만 |
|---|
| 2026.09.08 | ₩49,259 | ₩51,966 | ₩49,072 | ₩50,371 | +2.26% | 25.6만 |
|---|
| 2026.09.04 | ₩51,819 | ₩52,663 | ₩48,616 | ₩49,246 | -4.97% | 22.4만 |
|---|
| 2026.09.03 | ₩56,120 | ₩58,358 | ₩51,644 | ₩52,033 | -7.28% | 28.1만 |
|---|
| 2026.09.02 | ₩53,922 | ₩56,160 | ₩53,561 | ₩55,785 | +3.45% | 24.4만 |
|---|
| 2026.09.01 | ₩53,963 | ₩55,517 | ₩52,261 | ₩53,587 | -0.70% | 25.3만 |
|---|
| 2026.08.31 | ₩56,616 | ₩57,822 | ₩53,668 | ₩54,110 | -4.43% | 23.7만 |
|---|
| 2026.08.28 | ₩56,696 | ₩58,854 | ₩55,906 | ₩56,736 | +0.07% | 35.1만 |
|---|
| 2026.08.27 | ₩58,559 | ₩59,470 | ₩56,013 | ₩56,710 | -3.16% | 29만 |
|---|
| 2026.08.26 | ₩57,138 | ₩58,291 | ₩55,021 | ₩57,983 | +1.48% | 26.5만 |
|---|
| 2026.08.25 | ₩55,865 | ₩57,808 | ₩54,941 | ₩56,803 | +1.68% | 31.9만 |
|---|
| 2026.08.24 | ₩55,571 | ₩56,120 | ₩53,601 | ₩55,289 | -0.51% | 35.8만 |
|---|
| 2026.08.21 | ₩56,978 | ₩57,406 | ₩53,601 | ₩55,021 | -3.43% | 35.3만 |
|---|
| 2026.08.20 | ₩50,130 | ₩56,602 | ₩49,715 | ₩56,321 | +12.35% | 38.6만 |
|---|
| 2026.08.19 | ₩51,886 | ₩52,140 | ₩49,661 | ₩50,559 | -2.56% | 13.6만 |
|---|
| 2026.08.18 | ₩49,849 | ₩53,266 | ₩48,629 | ₩51,966 | +4.25% | 34.5만 |
|---|
| 2026.08.17 | ₩49,701 | ₩51,269 | ₩48,938 | ₩50,157 | +0.92% | 17.4만 |
|---|
| 2026.08.14 | ₩50,988 | ₩54,525 | ₩48,536 | ₩49,675 | -2.58% | 40만 |
|---|
| 2026.08.13 | ₩50,331 | ₩53,601 | ₩48,241 | ₩53,333 | +5.96% | 39.9만 |
|---|
| 2026.08.12 | ₩54,244 | ₩55,048 | ₩50,358 | ₩50,465 | -6.97% | 30.9만 |
|---|
| 2026.08.11 | ₩53,628 | ₩55,611 | ₩51,430 | ₩54,231 | +1.12% | 41.3만 |
|---|
| 2026.08.10 | ₩51,269 | ₩57,192 | ₩51,082 | ₩54,445 | +6.19% | 33.3만 |
|---|
| 2026.08.07 | ₩48,924 | ₩52,582 | ₩48,254 | ₩51,296 | +4.85% | 54.4만 |
|---|
| 2026.08.06 | ₩48,737 | ₩51,671 | ₩46,901 | ₩48,991 | +0.52% | 55.9만 |
|---|
| 2026.08.05 | ₩42,144 | ₩49,058 | ₩40,469 | ₩47,705 | +13.20% | 51.6만 |
|---|
| 2026.08.04 | ₩38,700 | ₩44,046 | ₩37,923 | ₩41,648 | +7.62% | 72.2만 |
|---|
| 2026.08.03 | ₩39,933 | ₩40,134 | ₩37,641 | ₩38,097 | -4.60% | 24만 |
|---|
| 2026.07.31 | ₩37,400 | ₩39,852 | ₩36,355 | ₩39,584 | +5.84% | 33.7만 |
|---|
| 2026.07.30 | ₩35,390 | ₩37,521 | ₩35,390 | ₩36,985 | +4.51% | 18.1만 |
|---|
| 2026.07.29 | ₩36,181 | ₩36,717 | ₩34,653 | ₩36,073 | -0.30% | 30.9만 |
|---|
| 2026.07.28 | ₩35,511 | ₩36,851 | ₩34,894 | ₩36,033 | +1.47% | 22.5만 |
|---|
| 2026.07.27 | ₩37,387 | ₩37,856 | ₩34,613 | ₩36,368 | -2.72% | 25.3만 |
|---|
| 2026.07.24 | ₩35,779 | ₩38,847 | ₩35,256 | ₩37,829 | +5.73% | 45.7만 |
|---|
| 2026.07.23 | ₩35,363 | ₩36,596 | ₩34,814 | ₩35,980 | +1.74% | 14만 |
|---|
| 2026.07.22 | ₩34,063 | ₩35,430 | ₩33,501 | ₩35,216 | +3.38% | 18.1만 |
|---|
| 2026.07.21 | ₩33,514 | ₩34,506 | ₩33,501 | ₩33,836 | +0.96% | 12.3만 |
|---|
| 2026.07.20 | ₩34,841 | ₩35,631 | ₩33,501 | ₩33,527 | -3.77% | 16.6만 |
|---|
| 2026.07.17 | ₩35,068 | ₩35,631 | ₩34,519 | ₩35,122 | +0.15% | 15.1만 |
|---|
| 2026.07.16 | ₩35,417 | ₩35,645 | ₩34,211 | ₩35,256 | -0.45% | 12.6만 |
|---|
| 2026.07.15 | ₩35,578 | ₩36,395 | ₩34,331 | ₩35,725 | +0.41% | 13.3만 |
|---|
| 2026.07.14 | ₩34,506 | ₩35,618 | ₩33,916 | ₩35,363 | +2.49% | 24.3만 |
|---|
| 2026.07.13 | ₩33,501 | ₩35,162 | ₩33,501 | ₩34,653 | +3.44% | 18.8만 |
|---|
| 2026.07.10 | ₩33,970 | ₩34,224 | ₩33,527 | ₩33,554 | -1.22% | 11만 |
|---|
| 2026.07.09 | ₩34,787 | ₩34,787 | ₩33,501 | ₩34,171 | -1.77% | 14.4만 |
|---|
| 2026.07.08 | ₩32,375 | ₩34,841 | ₩32,160 | ₩34,171 | +5.55% | 48.5만 |
|---|
| 2026.07.07 | ₩33,165 | ₩33,983 | ₩32,147 | ₩32,375 | -2.38% | 61.9만 |
|---|
| 2026.07.06 | ₩33,501 | ₩33,755 | ₩31,986 | ₩33,501 | 0.00% | 71.3만 |
|---|
| 2026.07.02 | ₩35,511 | ₩35,511 | ₩33,487 | ₩33,501 | -5.66% | 112.5만 |
|---|
| 2026.07.01 | ₩36,181 | ₩38,794 | ₩34,841 | ₩34,841 | -3.70% | 368.8만 |
|---|