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 | ₩39,387 | ₩40,219 | ₩37,550 | ₩38,328 | -2.69% | 36.1만 |
| 2026.10.08 | ₩35,967 | ₩39,414 | ₩35,605 | ₩39,334 | +9.36% | 35.5만 |
| 2026.10.07 | ₩36,665 | ₩37,255 | ₩34,841 | ₩35,793 | -2.38% | 62.4만 |
| 2026.10.06 | ₩36,330 | ₩38,207 | ₩35,780 | ₩36,665 | +0.92% | 30.3만 |
| 2026.10.05 | ₩36,370 | ₩37,268 | ₩35,887 | ₩36,437 | +0.18% | 25.6만 |
| 2026.10.02 | ₩38,542 | ₩38,891 | ₩36,182 | ₩36,504 | -5.29% | 57.4만 |
| 2026.10.01 | ₩37,483 | ₩38,811 | ₩36,799 | ₩38,609 | +3.01% | 64.8만 |
| 2026.09.30 | ₩38,113 | ₩39,012 | ₩37,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,778 |
| -0.88% |
| 53.5만 |
| 2026.09.29 | ₩39,052 | ₩39,267 | ₩37,791 | ₩38,127 | -2.37% | 34.6만 |
|---|
| 2026.09.28 | ₩38,797 | ₩39,910 | ₩38,355 | ₩38,784 | -0.03% | 31.1만 |
|---|
| 2026.09.25 | ₩38,462 | ₩39,803 | ₩38,046 | ₩39,173 | +1.85% | 28.9만 |
|---|
| 2026.09.24 | ₩38,355 | ₩39,454 | ₩37,429 | ₩38,341 | -0.03% | 29.1만 |
|---|
| 2026.09.23 | ₩37,939 | ₩40,085 | ₩37,094 | ₩38,355 | +1.10% | 38.4만 |
|---|
| 2026.09.22 | ₩39,642 | ₩41,144 | ₩37,014 | ₩38,033 | -4.06% | 32.6만 |
|---|
| 2026.09.21 | ₩41,493 | ₩41,573 | ₩38,234 | ₩38,904 | -6.24% | 36.8만 |
|---|
| 2026.09.18 | ₩41,734 | ₩41,922 | ₩40,326 | ₩41,493 | -0.58% | 192.8만 |
|---|
| 2026.09.17 | ₩39,468 | ₩41,452 | ₩39,293 | ₩40,286 | +2.07% | 48.2만 |
|---|
| 2026.09.16 | ₩40,567 | ₩41,788 | ₩38,918 | ₩39,427 | -2.81% | 38.7만 |
|---|
| 2026.09.15 | ₩41,090 | ₩43,665 | ₩40,192 | ₩40,889 | -0.49% | 51.9만 |
|---|
| 2026.09.14 | ₩42,539 | ₩44,322 | ₩40,594 | ₩41,211 | -3.12% | 38.4만 |
|---|
| 2026.09.11 | ₩44,322 | ₩45,395 | ₩41,908 | ₩42,539 | -4.02% | 30.4만 |
|---|
| 2026.09.10 | ₩44,859 | ₩46,079 | ₩42,606 | ₩43,880 | -2.18% | 30.1만 |
|---|
| 2026.09.09 | ₩49,754 | ₩50,853 | ₩44,966 | ₩45,717 | -8.11% | 24.2만 |
|---|
| 2026.09.08 | ₩49,298 | ₩52,007 | ₩49,110 | ₩50,411 | +2.26% | 25.6만 |
|---|
| 2026.09.04 | ₩51,859 | ₩52,704 | ₩48,654 | ₩49,284 | -4.97% | 22.4만 |
|---|
| 2026.09.03 | ₩56,164 | ₩58,404 | ₩51,685 | ₩52,074 | -7.28% | 28.1만 |
|---|
| 2026.09.02 | ₩53,965 | ₩56,204 | ₩53,603 | ₩55,829 | +3.45% | 24.4만 |
|---|
| 2026.09.01 | ₩54,005 | ₩55,561 | ₩52,302 | ₩53,629 | -0.70% | 25.3만 |
|---|
| 2026.08.31 | ₩56,660 | ₩57,867 | ₩53,710 | ₩54,152 | -4.43% | 23.7만 |
|---|
| 2026.08.28 | ₩56,741 | ₩58,900 | ₩55,949 | ₩56,781 | +0.07% | 35.1만 |
|---|
| 2026.08.27 | ₩58,605 | ₩59,517 | ₩56,057 | ₩56,754 | -3.16% | 29만 |
|---|
| 2026.08.26 | ₩57,183 | ₩58,337 | ₩55,064 | ₩58,028 | +1.48% | 26.5만 |
|---|
| 2026.08.25 | ₩55,909 | ₩57,854 | ₩54,984 | ₩56,848 | +1.68% | 31.9만 |
|---|
| 2026.08.24 | ₩55,614 | ₩56,164 | ₩53,643 | ₩55,333 | -0.51% | 35.8만 |
|---|
| 2026.08.21 | ₩57,022 | ₩57,451 | ₩53,643 | ₩55,064 | -3.43% | 35.3만 |
|---|
| 2026.08.20 | ₩50,169 | ₩56,647 | ₩49,754 | ₩56,365 | +12.35% | 38.6만 |
|---|
| 2026.08.19 | ₩51,926 | ₩52,181 | ₩49,700 | ₩50,599 | -2.56% | 13.6만 |
|---|
| 2026.08.18 | ₩49,888 | ₩53,308 | ₩48,667 | ₩52,007 | +4.25% | 34.5만 |
|---|
| 2026.08.17 | ₩49,740 | ₩51,309 | ₩48,976 | ₩50,196 | +0.92% | 17.4만 |
|---|
| 2026.08.14 | ₩51,028 | ₩54,568 | ₩48,574 | ₩49,713 | -2.58% | 40만 |
|---|
| 2026.08.13 | ₩50,371 | ₩53,643 | ₩48,279 | ₩53,375 | +5.96% | 39.9만 |
|---|
| 2026.08.12 | ₩54,287 | ₩55,091 | ₩50,397 | ₩50,505 | -6.97% | 30.9만 |
|---|
| 2026.08.11 | ₩53,670 | ₩55,654 | ₩51,470 | ₩54,273 | +1.12% | 41.3만 |
|---|
| 2026.08.10 | ₩51,309 | ₩57,237 | ₩51,122 | ₩54,488 | +6.19% | 33.3만 |
|---|
| 2026.08.07 | ₩48,962 | ₩52,624 | ₩48,292 | ₩51,336 | +4.85% | 54.4만 |
|---|
| 2026.08.06 | ₩48,775 | ₩51,712 | ₩46,937 | ₩49,030 | +0.52% | 55.9만 |
|---|
| 2026.08.05 | ₩42,177 | ₩49,097 | ₩40,500 | ₩47,742 | +13.20% | 51.6만 |
|---|
| 2026.08.04 | ₩38,730 | ₩44,081 | ₩37,952 | ₩41,680 | +7.62% | 72.2만 |
|---|
| 2026.08.03 | ₩39,964 | ₩40,165 | ₩37,671 | ₩38,127 | -4.60% | 24만 |
|---|
| 2026.07.31 | ₩37,429 | ₩39,883 | ₩36,383 | ₩39,615 | +5.84% | 33.7만 |
|---|
| 2026.07.30 | ₩35,418 | ₩37,550 | ₩35,418 | ₩37,014 | +4.51% | 18.1만 |
|---|
| 2026.07.29 | ₩36,209 | ₩36,745 | ₩34,680 | ₩36,102 | -0.30% | 30.9만 |
|---|
| 2026.07.28 | ₩35,538 | ₩36,879 | ₩34,921 | ₩36,061 | +1.47% | 22.5만 |
|---|
| 2026.07.27 | ₩37,416 | ₩37,885 | ₩34,640 | ₩36,397 | -2.72% | 25.3만 |
|---|
| 2026.07.24 | ₩35,807 | ₩38,878 | ₩35,284 | ₩37,858 | +5.73% | 45.7만 |
|---|
| 2026.07.23 | ₩35,391 | ₩36,625 | ₩34,841 | ₩36,008 | +1.74% | 14만 |
|---|
| 2026.07.22 | ₩34,090 | ₩35,458 | ₩33,527 | ₩35,243 | +3.38% | 18.1만 |
|---|
| 2026.07.21 | ₩33,540 | ₩34,533 | ₩33,527 | ₩33,862 | +0.96% | 12.3만 |
|---|
| 2026.07.20 | ₩34,868 | ₩35,659 | ₩33,527 | ₩33,554 | -3.77% | 16.6만 |
|---|
| 2026.07.17 | ₩35,096 | ₩35,659 | ₩34,546 | ₩35,149 | +0.15% | 15.1만 |
|---|
| 2026.07.16 | ₩35,444 | ₩35,672 | ₩34,238 | ₩35,284 | -0.45% | 12.6만 |
|---|
| 2026.07.15 | ₩35,605 | ₩36,423 | ₩34,358 | ₩35,753 | +0.41% | 13.3만 |
|---|
| 2026.07.14 | ₩34,533 | ₩35,646 | ₩33,942 | ₩35,391 | +2.49% | 24.3만 |
|---|
| 2026.07.13 | ₩33,527 | ₩35,190 | ₩33,527 | ₩34,680 | +3.44% | 18.8만 |
|---|
| 2026.07.10 | ₩33,996 | ₩34,251 | ₩33,554 | ₩33,580 | -1.22% | 11만 |
|---|
| 2026.07.09 | ₩34,814 | ₩34,814 | ₩33,527 | ₩34,197 | -1.77% | 14.4만 |
|---|
| 2026.07.08 | ₩32,400 | ₩34,868 | ₩32,186 | ₩34,197 | +5.55% | 48.5만 |
|---|
| 2026.07.07 | ₩33,191 | ₩34,010 | ₩32,172 | ₩32,400 | -2.38% | 61.9만 |
|---|
| 2026.07.06 | ₩33,527 | ₩33,782 | ₩32,011 | ₩33,527 | 0.00% | 71.3만 |
|---|
| 2026.07.02 | ₩35,538 | ₩35,538 | ₩33,513 | ₩33,527 | -5.66% | 112.5만 |
|---|
| 2026.07.01 | ₩36,209 | ₩38,824 | ₩34,868 | ₩34,868 | -3.70% | 368.8만 |
|---|