NTN CORPORATION (6472.T) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	369.40	371.70	364.40	371.00	+2.29%	2,758,300
2026-10-15	371.50	373.90	360.60	362.70	-4.28%	3,758,100
2026-10-14	387.40	388.00	378.90	378.90	-0.66%	3,155,700
2026-10-13	375.00	384.00	372.20	381.40	+2.06%	2,592,400
2026-10-09	369.30	376.30	367.40	373.70	-0.35%	3,394,600
2026-10-08	385.40	389.30	375.00	375.00	-3.80%	2,899,400
2026-10-07	395.00	397.00	388.00	389.80	+0.26%	2,205,100
2026-10-06	388.00	390.20	380.60	388.80	+0.73%	2,598,700
2026-10-05	382.90	386.00	378.00	386.00	+2.50%	2,868,900
2026-10-02	379.40	385.40	375.40	376.60	-1.57%	2,076,800
2026-10-01	380.00	383.70	374.50	382.60	+0.08%	2,607,000
2026-09-30	377.50	384.00	376.20	382.30	+2.16%	2,861,000
2026-09-29	376.90	379.00	371.20	374.20	-3.16%	3,481,800
2026-09-28	391.10	391.90	386.40	386.40	-1.25%	2,661,600
2026-09-25	390.50	391.60	387.20	391.30	+1.11%	2,416,600
2026-09-24	389.50	389.90	384.60	387.00	+0.57%	2,476,200
2026-09-18	387.00	389.60	382.00	384.80	+0.50%	6,451,800
2026-09-17	383.50	385.90	380.00	382.90	+0.63%	1,999,700
2026-09-16	378.00	380.50	377.00	380.50	+1.82%	2,450,700
2026-09-15	371.90	377.10	368.20	373.70	+0.46%	1,872,700
2026-09-14	370.00	375.70	367.10	372.00	+0.51%	2,158,900
2026-09-11	358.80	373.50	358.00	370.10	-0.05%	3,678,000
2026-09-10	369.40	372.50	365.40	370.30	-0.16%	4,049,100
2026-09-09	369.80	374.20	367.00	370.90	+0.24%	3,577,200
2026-09-08	396.00	398.00	370.00	370.00	-7.18%	4,372,200
2026-09-07	391.00	400.80	389.90	398.60	+3.16%	3,215,200
2026-09-04	382.20	386.40	377.00	386.40	+1.52%	2,200,100
2026-09-03	373.50	384.00	372.90	380.60	+1.93%	3,079,700
2026-09-02	375.20	378.50	371.10	373.40	-2.96%	2,985,600
2026-09-01	371.80	384.80	370.20	384.80	+2.67%	2,903,000
2026-08-31	369.20	375.50	364.90	374.80	+0.70%	3,247,600
2026-08-28	372.30	376.40	371.60	372.20	-0.37%	2,007,400
2026-08-27	376.10	378.10	371.30	373.60	+0.27%	2,289,900
2026-08-26	376.00	376.20	370.40	372.60	-0.08%	2,144,200
2026-08-25	376.00	376.20	370.60	372.90	-0.45%	2,029,700
2026-08-24	374.80	378.60	373.80	374.60	+0.16%	1,835,600
2026-08-21	368.40	374.90	368.00	374.00	+0.56%	1,926,500
2026-08-20	373.20	375.80	369.50	371.90	+0.73%	2,695,900
2026-08-19	385.20	386.00	369.20	369.20	-5.67%	4,980,400
2026-08-18	400.00	410.50	389.60	391.40	+1.35%	4,231,900
2026-08-17	392.90	392.90	386.20	386.20	-1.08%	2,696,900
2026-08-14	390.00	393.50	387.50	390.40	+0.13%	2,973,600
2026-08-13	388.40	391.20	385.00	389.90	+0.44%	2,770,400
2026-08-12	386.70	389.90	384.00	388.20	+0.88%	2,812,300
2026-08-10	392.20	395.80	380.90	384.80	-1.86%	3,198,300
2026-08-07	389.00	396.30	387.00	392.10	+0.54%	2,698,700
2026-08-06	383.50	398.60	383.50	390.00	+0.62%	3,545,700
2026-08-05	384.30	390.20	366.20	387.60	-3.17%	10,046,300
2026-08-04	392.80	403.20	391.00	400.30	+2.80%	4,313,100
2026-08-03	384.00	394.70	378.00	389.40	-0.41%	5,041,000
2026-07-31	380.00	391.60	372.10	391.00	+4.85%	6,450,100
2026-07-30	358.80	375.10	356.40	372.90	+2.36%	4,894,800
2026-07-29	371.70	371.70	354.20	364.30	-0.82%	5,096,600
2026-07-28	373.70	376.20	364.00	367.30	-3.52%	3,353,800
2026-07-27	377.30	381.70	371.80	380.70	+2.09%	2,456,700
2026-07-24	380.00	381.00	371.70	372.90	-2.13%	3,356,500
2026-07-23	383.00	384.80	378.00	381.00	-1.04%	2,986,300
2026-07-22	388.80	391.60	382.20	385.00	+0.16%	2,823,600
2026-07-21	375.30	384.50	371.60	384.40	+4.66%	3,967,200
2026-07-17	385.00	386.60	361.90	367.30	-5.82%	5,266,100
2026-07-16	386.00	393.80	385.00	390.00	+0.96%	2,915,000
2026-07-15	380.70	386.50	375.60	386.30	+2.66%	3,454,000
2026-07-14	378.00	380.00	371.90	376.30	-0.21%	2,874,200
2026-07-13	392.40	393.50	377.10	377.10	-3.33%	2,698,100
2026-07-10	391.10	392.00	385.20	390.10	+0.18%	2,985,400
2026-07-09	393.90	395.70	385.10	389.40	-1.42%	3,003,000
2026-07-08	403.00	405.90	393.10	395.00	-2.18%	3,459,500
2026-07-07	415.00	415.00	401.20	403.80	-2.53%	3,718,600
2026-07-06	408.00	421.90	406.90	414.30	+1.35%	2,850,600
2026-07-03	399.70	408.80	397.70	408.80	+1.82%	3,745,500
2026-07-02	400.00	408.40	391.10	401.50	-0.86%	3,857,100
2026-07-01	403.00	408.20	399.60	405.00	+1.86%	3,010,400
2026-06-30	409.90	413.00	391.60	397.60	-1.07%	4,201,500
2026-06-29	407.00	409.90	394.50	401.90	-0.64%	11,863,900
2026-06-26	421.90	421.90	396.10	404.50	-3.92%	3,523,000
2026-06-25	435.00	436.60	417.70	421.00	-2.66%	3,016,200
2026-06-24	436.50	442.00	430.50	432.50	-0.92%	2,909,100
2026-06-23	446.50	456.30	436.50	436.50	-1.53%	3,731,500
2026-06-22	438.40	448.90	436.80	443.30	+1.00%	3,921,100
2026-06-19	443.40	448.70	435.20	438.90	-0.18%	3,093,200
2026-06-18	437.90	445.80	434.90	439.70	-0.02%	2,429,700
2026-06-17	446.30	454.70	436.40	439.80	-0.66%	2,883,500
2026-06-16	436.20	445.80	432.10	442.70	+1.49%	2,799,000
2026-06-15	419.60	437.40	417.80	436.20	+5.98%	4,258,000
2026-06-12	420.50	424.40	410.30	411.60	-0.22%	4,659,800
2026-06-11	404.90	415.70	393.50	412.50	-0.10%	4,732,800
2026-06-10	430.00	432.40	411.00	412.90	-4.42%	6,015,800
2026-06-09	437.50	442.60	424.80	432.00	+0.58%	4,642,900
2026-06-08	426.90	434.90	423.20	429.50	-1.24%	4,268,600
2026-06-05	429.80	434.90	419.90	434.90	+1.49%	2,921,100
2026-06-04	435.00	435.30	427.90	428.50	-1.97%	1,973,400
2026-06-03	434.80	439.50	427.00	437.10	+3.14%	2,830,900
2026-06-02	433.00	437.30	420.70	423.80	-3.90%	3,221,600
2026-06-01	450.30	451.00	435.10	441.00	-2.67%	4,395,500
2026-05-29	455.00	462.40	452.00	453.10	+1.05%	5,968,200
2026-05-28	443.00	448.40	436.90	448.40	+1.75%	4,401,300
2026-05-27	438.00	454.80	434.80	440.70	+1.61%	4,356,500
2026-05-26	426.00	441.10	420.60	433.70	+2.77%	5,361,100
2026-05-25	410.00	424.40	408.00	422.00	+4.90%	3,780,300
2026-05-22	395.90	408.00	393.30	402.30	+2.97%	3,438,100
2026-05-21	398.10	400.90	389.10	390.70	+0.90%	6,292,300
2026-05-20	389.40	402.00	385.30	387.20	+0.23%	7,679,600
2026-05-19	395.00	401.50	386.30	386.30	-2.50%	7,153,700
2026-05-18	420.00	421.90	391.50	396.20	-3.55%	7,529,400
2026-05-15	432.10	448.00	407.30	410.80	-9.93%	13,443,900
2026-05-14	471.40	481.00	448.10	456.10	-4.86%	11,269,900
2026-05-13	475.10	487.00	453.40	479.40	+10.18%	23,830,300
2026-05-12	425.40	441.90	424.00	435.10	+3.06%	6,091,100
2026-05-11	415.60	422.20	412.70	422.20	+1.59%	3,587,100
2026-05-08	410.00	420.50	397.80	415.60	+1.86%	4,776,600
2026-05-07	400.90	410.00	381.70	408.00	+2.15%	7,038,000
2026-05-01	380.00	402.90	375.60	399.40	+4.50%	6,691,800
2026-04-30	344.40	392.00	342.70	382.20	+8.76%	12,615,200
2026-04-28	348.60	352.50	344.10	351.40	+2.06%	2,805,700
2026-04-27	336.70	345.20	335.00	344.30	+2.26%	3,075,900
2026-04-24	346.40	348.90	334.80	336.70	-2.77%	4,804,300
2026-04-23	347.50	349.10	339.10	346.30	-1.79%	5,418,000
2026-04-22	359.00	362.00	350.10	352.60	-2.70%	3,734,300
2026-04-21	360.80	368.50	359.00	362.40	+1.54%	4,403,700
2026-04-20	354.00	358.90	352.10	356.90	+1.91%	2,389,300
2026-04-17	351.80	352.90	349.30	350.20	-0.45%	2,084,500
2026-04-16	347.70	353.40	347.40	351.80	+1.68%	2,089,800
2026-04-15	348.80	350.00	345.50	346.00	+0.52%	2,038,400
2026-04-14	346.00	347.70	342.70	344.20	+0.15%	2,472,300
2026-04-13	343.60	347.40	340.00	343.70	-0.78%	2,577,600
2026-04-10	348.00	349.50	344.60	346.40	+0.43%	2,932,500
2026-04-09	351.30	352.90	344.60	344.90	-0.61%	3,416,000
2026-04-08	346.90	348.80	342.20	347.00	+4.87%	3,508,600
2026-04-07	328.70	332.10	328.50	330.90	+0.61%	2,552,400
2026-04-06	330.00	332.20	327.80	328.90	-0.15%	1,957,600
2026-04-03	330.50	334.60	329.00	329.40	+0.49%	2,704,000
2026-04-02	342.10	344.40	327.80	327.80	-2.32%	3,349,500
2026-04-01	331.20	336.40	328.80	335.60	+5.10%	4,244,400
2026-03-31	314.70	325.70	314.40	319.30	-0.34%	3,258,300
2026-03-30	315.10	321.10	312.60	320.40	-4.87%	2,983,200
2026-03-27	335.00	341.90	334.10	336.80	-0.59%	3,319,800
2026-03-26	341.00	341.60	333.10	338.80	+0.12%	2,735,000
2026-03-25	338.00	339.20	335.60	338.40	+3.08%	2,166,300
2026-03-24	324.60	328.40	321.60	328.30	+3.70%	2,398,300
2026-03-23	322.10	322.20	313.50	316.60	-5.29%	3,161,100
2026-03-19	340.90	344.40	334.30	334.30	-3.63%	5,882,600
2026-03-18	337.60	347.80	337.00	346.90	+4.33%	2,901,800
2026-03-17	335.00	338.10	331.40	332.50	+0.45%	2,103,800
2026-03-16	328.70	332.70	326.40	331.00	-0.81%	2,446,700
2026-03-13	334.50	339.40	331.00	333.70	-2.34%	3,361,800
2026-03-12	349.80	350.40	339.80	341.70	-3.67%	4,169,000
2026-03-11	360.00	366.40	354.70	354.70	-0.70%	2,754,300
2026-03-10	358.60	361.40	350.70	357.20	+3.18%	4,296,100
2026-03-09	351.90	353.00	338.00	346.20	-7.01%	4,660,700
2026-03-06	368.60	374.30	365.30	372.30	-1.14%	2,392,100
2026-03-05	377.40	385.10	371.70	376.60	+2.87%	3,942,300
2026-03-04	376.20	381.80	359.00	366.10	-6.32%	4,305,100
2026-03-03	414.00	415.60	390.50	390.80	-5.63%	3,121,700
2026-03-02	411.30	416.40	403.00	414.10	-2.10%	2,996,400
2026-02-27	409.20	423.80	408.10	423.00	+3.40%	2,846,700
2026-02-26	415.00	418.20	407.80	409.10	-0.92%	2,144,700
2026-02-25	419.00	419.00	408.20	412.90	-0.10%	1,852,900
2026-02-24	416.00	417.30	408.60	413.30	+0.36%	1,959,400
2026-02-20	424.00	424.00	409.10	411.80	-2.88%	1,769,700
2026-02-19	419.00	426.30	415.50	424.00	+1.68%	2,111,400
2026-02-18	420.00	420.80	416.10	417.00	-0.10%	1,652,000
2026-02-17	417.70	419.00	411.10	417.40	-0.22%	2,404,400
2026-02-16	420.60	422.80	416.10	418.30	+1.36%	2,895,400
2026-02-13	412.80	415.90	409.50	412.70	+0.54%	3,383,300
2026-02-12	413.00	416.90	407.00	410.50	-1.77%	3,306,300
2026-02-10	413.90	422.60	413.90	417.90	+1.43%	3,605,800
2026-02-09	425.00	428.00	412.00	412.00	+1.75%	6,170,600
2026-02-06	394.20	405.80	394.10	404.90	+4.46%	5,944,000
2026-02-05	385.00	394.20	380.80	387.60	+1.47%	5,640,600
2026-02-04	363.50	384.50	361.00	382.00	+2.99%	6,421,800
2026-02-03	371.10	376.00	367.90	370.90	+1.37%	3,029,600
2026-02-02	377.40	378.00	363.80	365.90	-0.95%	3,625,800
2026-01-30	367.50	369.40	362.70	369.40	+1.37%	2,541,200
2026-01-29	360.00	366.40	356.70	364.40	+1.08%	7,548,700
2026-01-28	365.20	370.50	360.50	360.50	-2.86%	2,719,300
2026-01-27	366.00	372.70	364.80	371.10	+0.16%	2,412,600
2026-01-26	371.00	373.80	368.80	370.50	-3.16%	3,146,100
2026-01-23	384.00	384.80	381.60	382.60	+0.03%	1,746,000
2026-01-22	383.00	383.70	379.50	382.50	+1.35%	2,422,700
2026-01-21	373.40	381.00	373.40	377.40	-1.05%	2,497,000
2026-01-20	383.00	384.50	377.60	381.40	-0.31%	2,395,800
2026-01-19	384.00	384.30	375.80	382.60	-0.91%	3,071,600
2026-01-16	383.00	387.20	380.10	386.10	+0.91%	2,697,400
2026-01-15	377.90	384.40	377.00	382.60	+0.47%	3,174,800
2026-01-14	376.60	381.40	374.80	380.80	+2.37%	3,545,200
2026-01-13	375.80	379.00	371.50	372.00	+0.38%	4,443,300
2026-01-09	368.90	372.70	367.20	370.60	+1.01%	2,713,300
2026-01-08	369.10	373.40	366.00	366.90	-1.82%	3,451,200
2026-01-07	366.30	373.70	363.50	373.70	+2.02%	3,091,200
2026-01-06	371.90	373.90	366.30	366.30	-1.43%	3,194,000
2026-01-05	372.10	377.40	368.90	371.60	+1.09%	3,211,400
2025-12-30	361.70	367.80	361.50	367.60	+1.32%	3,185,900
2025-12-29	359.50	364.90	358.90	362.80	+0.64%	3,229,800
2025-12-26	362.10	364.60	358.80	360.50	-0.22%	2,039,200
2025-12-25	362.20	363.20	359.10	361.30	+0.25%	1,782,300
2025-12-24	360.00	363.90	357.10	360.40	+0.84%	3,044,900
2025-12-23	353.50	359.90	353.00	357.40	+0.22%	2,719,800
2025-12-22	357.70	359.60	354.30	356.60	+0.08%	3,426,400
2025-12-19	354.00	357.90	351.10	356.30	+0.39%	4,099,000
2025-12-18	357.00	358.50	353.30	354.90	-1.33%	2,828,400
2025-12-17	366.10	368.60	357.20	359.70	-3.23%	4,591,600
2025-12-16	375.80	377.80	369.30	371.70	-0.96%	2,061,300
2025-12-15	378.70	383.10	375.30	375.30	-1.42%	2,823,700
2025-12-12	375.20	381.90	374.00	380.70	+1.79%	2,700,000
2025-12-11	383.80	384.00	371.60	374.00	-1.50%	2,568,600
2025-12-10	376.00	386.80	374.90	379.70	+1.58%	2,966,800
2025-12-09	377.00	380.40	373.00	373.80	-1.16%	2,679,100
2025-12-08	380.00	382.20	374.30	378.20	+0.88%	3,572,700
2025-12-05	373.50	375.00	371.00	374.90	-0.03%	3,599,700
2025-12-04	363.10	375.00	362.10	375.00	+2.74%	4,433,800
2025-12-03	369.50	372.00	364.70	365.00	-1.32%	2,849,700
2025-12-02	373.90	375.10	367.20	369.90	-1.12%	2,591,300
2025-12-01	374.00	375.20	369.50	374.10	+0.43%	3,789,000
2025-11-28	368.00	372.60	366.60	372.50	+3.19%	6,518,500
2025-11-27	368.00	368.50	360.50	361.00	+0.00%	3,794,800
2025-11-26	360.60	364.60	356.90	361.00	+1.52%	5,695,300
2025-11-25	360.00	362.90	355.60	355.60	+0.37%	4,982,900
2025-11-21	347.90	355.90	346.10	354.30	-0.20%	3,977,600
2025-11-20	355.00	361.10	352.70	355.00	+0.06%	3,788,500
2025-11-19	358.00	358.80	351.30	354.80	-0.17%	3,509,800
2025-11-18	360.50	362.60	354.80	355.40	-2.47%	4,491,300
2025-11-17	364.30	368.50	360.00	364.40	-0.46%	2,784,800
2025-11-14	365.00	366.80	361.30	366.10	+0.30%	3,076,200
2025-11-13	363.70	365.60	362.80	365.00	+0.36%	2,295,900
2025-11-12	360.80	368.20	360.40	363.70	+0.00%	3,622,900
2025-11-11	367.00	368.30	361.40	363.70	-0.44%	3,153,500
2025-11-10	364.60	372.20	362.30	365.30	+1.19%	5,657,300
2025-11-07	358.80	364.90	352.50	361.00	+0.22%	4,173,800
2025-11-06	360.00	364.90	357.90	360.20	+1.04%	5,995,800
2025-11-05	358.00	362.60	347.10	356.50	-0.97%	8,051,000
2025-11-04	352.30	362.90	351.60	360.00	+4.23%	14,633,900
2025-10-31	354.50	355.80	341.00	345.40	-3.11%	9,807,800
2025-10-30	353.00	357.40	347.00	356.50	+2.15%	7,370,800
2025-10-29	355.50	356.00	346.30	349.00	-1.83%	3,655,100
2025-10-28	352.80	356.90	349.50	355.50	+0.00%	5,867,200
2025-10-27	357.30	358.00	351.80	355.50	+0.48%	5,135,800
2025-10-24	350.70	354.90	349.10	353.80	+1.40%	4,473,400
2025-10-23	347.00	349.00	344.80	348.90	-0.43%	4,092,200
2025-10-22	344.40	353.50	343.60	350.40	+1.74%	6,662,400
2025-10-21	343.70	350.00	343.10	344.40	+0.85%	4,787,100
2025-10-20	340.00	343.30	338.70	341.50	+1.64%	3,695,200
2025-10-17	337.10	339.90	333.90	336.00	-0.59%	3,130,200
2025-10-16	337.90	340.30	336.40	338.00	+0.24%	3,362,300
2025-10-15	338.90	339.60	335.50	337.20	+0.36%	4,137,900
2025-10-14	332.90	341.00	332.10	336.00	-0.94%	5,781,500
2025-10-10	339.90	342.30	336.10	339.20	-1.31%	4,007,900
2025-10-09	341.50	343.70	339.20	343.70	+0.47%	3,457,900
2025-10-08	343.00	345.40	340.30	342.10	-0.49%	3,214,500
2025-10-07	344.50	348.50	343.80	343.80	+0.17%	4,132,700
2025-10-06	349.70	350.60	341.40	343.20	+1.33%	5,015,100

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 8월 (+10.65%). 가장 약한 달: 3월 (-10.46%). 일별 데이터 2년치(2025–2026) 기준.

1월-0.36%
2월+6.57%
3월-10.46%
4월+2.81%
5월+5.64%
6월-1.55%
7월+4.43%
8월+10.65%
9월+1.25%
10월+2.58%
11월+3.47%
12월-1.74%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

NTN CORPORATION (6472.T)의 최근 종가는 얼마입니까?

2026-10-16 기준 371.00. Closelook 데이터 레이크의 일별 가격 기록 기준.

6472.T의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 487.00, 최저 312.60 (2026-10-16 기준).

NTN CORPORATION이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 6472.T의 가장 강한 달은 8월(평균 +10.65%), 가장 약한 달은 3월(평균 -10.46%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.