—
C+
C+ The full Closelook — membership. Open the C+ overview

Neinor Homes SLU (HOME.MC) — 주가 히스토리

2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-09-0215.4415.5515.3515.41+0.00%224,603
2026-09-0115.6315.6615.3715.41-0.71%304,328
2026-08-3115.9215.9215.5215.52-2.27%409,616
2026-08-2815.9516.0215.8015.88-0.19%138,101
2026-08-2716.1216.1215.9015.91-0.81%199,547
2026-08-2616.0816.2216.0016.04+0.31%172,840
2026-08-2515.8416.1915.8415.99+1.33%254,999
2026-08-2415.7115.8515.6715.78+0.45%157,646
2026-08-2115.6015.7915.5415.71+0.96%136,759
2026-08-2015.3815.6015.3815.56+1.50%146,118
2026-08-1915.4515.4615.2615.33-0.33%194,254
2026-08-1815.5515.5615.3815.38-1.66%225,877
2026-08-1715.7015.7515.6015.64-0.13%142,319
2026-08-1415.6315.7915.6315.66+0.32%128,307
2026-08-1315.6715.8015.5915.61-0.38%169,075
2026-08-1215.3515.7715.2815.67+2.35%297,409
2026-08-1115.2515.3815.1415.31+0.07%183,315
2026-08-1015.5815.6215.3015.30-1.67%270,191
2026-08-0715.4115.6115.2415.56+1.10%200,316
2026-08-0615.5515.6815.3915.39-1.03%430,186
2026-08-0515.7015.8115.5515.55-0.83%244,172
2026-08-0415.7715.9515.6815.68-0.13%286,031
2026-08-0315.9115.9815.7015.70-0.88%237,949
2026-07-3115.9116.2015.8415.84+0.00%261,042
2026-07-3015.7115.9215.6515.84+0.70%354,394
2026-07-2916.2416.3015.5415.73-3.32%697,869
2026-07-2816.8017.0416.1216.27+1.43%461,963
2026-07-2716.0616.2416.0016.04+1.13%294,977
2026-07-2415.6315.9515.5415.86+1.15%365,853
2026-07-2316.0316.1415.6615.68-2.18%252,607
2026-07-2215.8016.3415.7516.03+1.58%223,492
2026-07-2115.7215.9615.6415.78+0.38%297,013
2026-07-2016.0616.0615.7215.72-2.24%238,521
2026-07-1716.0216.2616.0116.08-0.62%138,470
2026-07-1616.1516.2215.9616.18+0.43%235,464
2026-07-1515.9716.2315.8216.11+0.75%260,461
2026-07-1416.1116.1115.7815.99-0.87%337,402
2026-07-1316.5016.5016.0916.13-2.18%284,721
2026-07-1016.9816.9816.4416.49-2.66%309,015
2026-07-0917.0617.0616.7416.94-0.06%202,826
2026-07-0817.5117.6616.8416.95-4.40%354,506
2026-07-0717.9218.1317.6717.73-0.62%297,700
2026-07-0617.6017.8917.6017.84+1.65%272,965
2026-07-0317.1317.5517.1317.55+1.98%308,266
2026-07-0216.6517.3916.6517.21+3.36%461,550
2026-07-0116.4516.7016.3216.65+1.22%298,482
2026-06-3016.5216.5716.2716.45-0.18%288,346
2026-06-2916.4016.6016.3516.48+0.12%249,885
2026-06-2616.4216.4916.0116.46-0.12%341,668
2026-06-2516.8216.8916.4416.48-1.90%275,274
2026-06-2416.3716.8516.3016.80+2.82%378,518
2026-06-2316.1516.4616.0816.34+0.43%271,505
2026-06-2216.0616.2715.9616.27+0.62%306,581
2026-06-1916.1916.3116.0416.17+0.00%217,463
2026-06-1816.3616.3615.9516.17-1.22%302,875
2026-06-1716.1316.3716.0016.37+1.24%406,204
2026-06-1615.8916.2715.7916.17+2.28%656,790
2026-06-1515.5015.9615.4615.81+3.06%332,515
2026-06-1215.0615.5115.0415.34+2.20%746,865
2026-06-1115.1715.2614.9115.01-1.70%469,618
2026-06-1015.0915.5315.0715.27+1.80%743,621
2026-06-0915.0015.2914.7715.00+0.20%569,004
2026-06-0814.7715.5214.3814.97+0.81%585,780
2026-06-0514.7215.0014.7214.85+0.34%293,444
2026-06-0414.7915.0214.7414.80-4.58%486,933
2026-06-0315.8015.8015.5115.51-1.15%834,971
2026-06-0215.7315.9915.5615.69+0.84%883,720
2026-06-0116.1716.1715.5415.56-2.38%1,042,380
2026-05-2916.2616.2615.9415.94-1.18%1,130,513
2026-05-2816.1316.2816.0016.13+0.06%417,591
2026-05-2716.2716.2916.0916.12-0.37%318,558
2026-05-2616.4216.4316.1016.18-1.64%579,186
2026-05-2516.1716.4716.1116.45+2.81%140,241
2026-05-2216.0816.2315.9016.00+0.19%333,650
2026-05-2116.4516.4515.9715.97-2.44%398,260
2026-05-2016.2716.3816.0916.37+0.43%305,020
2026-05-1916.4916.6616.2616.30-0.73%249,039
2026-05-1816.2916.5316.1016.42+0.55%306,682
2026-05-1516.6716.6716.2816.33-2.33%360,321
2026-05-1416.8117.0916.6516.72-0.83%261,607
2026-05-1316.9116.9716.7716.86-0.24%182,046
2026-05-1216.7917.0216.6216.90+0.24%257,610
2026-05-1116.9916.9916.7516.86-0.53%231,353
2026-05-0816.9517.0416.8016.95+0.00%186,948
2026-05-0717.0617.0816.8816.95+0.12%394,011
2026-05-0616.6916.9316.6616.93+2.23%198,885
2026-05-0516.6116.7016.3616.56+0.12%280,566
2026-05-0416.8016.8016.4316.54-0.60%221,915
2026-04-3016.5116.6816.3816.64+0.85%142,363
2026-04-2916.6616.6616.3616.50-1.08%270,197
2026-04-2817.0617.0616.5016.68-1.59%239,025
2026-04-2717.2017.2816.8916.95-1.11%249,054
2026-04-2417.0917.3317.0017.14-0.64%167,297
2026-04-2316.8417.2516.8417.25+1.23%246,061
2026-04-2216.8517.1816.7417.04+1.49%269,008
2026-04-2117.1417.1416.7816.79-0.65%318,407
2026-04-2017.0017.1916.9016.90-1.40%264,464
2026-04-1716.7817.2616.6817.14+2.45%307,385
2026-04-1616.7516.9116.6816.73+0.42%277,240
2026-04-1516.8116.8516.6316.66-0.83%221,135
2026-04-1416.5016.8016.3716.80+2.44%956,691
2026-04-1316.5016.6516.3316.40-1.09%572,845
2026-04-1016.9017.0116.5816.58-2.01%271,686
2026-04-0916.9617.1016.7316.92-0.88%190,553
2026-04-0817.2617.2816.8317.07+3.77%396,872
2026-04-0716.5616.8016.2016.45-0.18%468,777
2026-04-0216.7216.8616.4816.48-3.06%286,502
2026-04-0117.1817.2816.7017.00+2.91%396,194
2026-03-3116.4216.7016.4016.52+0.73%194,513
2026-03-3016.0816.5615.9616.40+1.86%295,350
2026-03-2716.0016.3015.8816.10+0.75%301,152
2026-03-2616.6216.6215.9415.98-3.85%225,483
2026-03-2516.4216.8616.3816.62+1.96%164,473
2026-03-2416.4616.4616.1416.30+0.37%157,618
2026-03-2316.1616.5015.6216.24-1.69%386,094
2026-03-2016.8416.8416.4216.52-1.90%833,490
2026-03-1917.0617.1016.7616.84-2.43%269,855
2026-03-1817.4817.5417.1417.26-0.23%336,141
2026-03-1717.4017.5017.1217.30-0.57%270,645
2026-03-1617.3417.5217.3217.40+0.35%189,560
2026-03-1317.6417.6617.3017.34-1.48%204,732
2026-03-1217.7017.7417.3817.60-0.56%248,218
2026-03-1117.8217.9217.7017.70-0.90%423,081
2026-03-1018.1218.1217.7417.86+0.79%562,422
2026-03-0917.8218.0017.6017.72-2.53%486,574
2026-03-0618.3018.3618.0018.18+0.11%253,224
2026-03-0518.4218.5818.1018.16-1.63%218,092
2026-03-0417.9418.7017.9418.46+1.99%190,620
2026-03-0318.1418.4417.8818.10-0.66%327,255
2026-03-0218.7018.7418.1818.22-4.41%311,386
2026-02-2719.4819.4819.0619.06-1.14%388,315
2026-02-2619.3819.4618.6219.28-0.21%554,980
2026-02-2519.0219.6618.8819.32+2.11%187,964
2026-02-2418.8619.0218.7018.92+0.42%144,694
2026-02-2319.1219.1218.7218.84-1.36%127,830
2026-02-2019.2619.3618.9019.10-0.52%179,190
2026-02-1919.2819.3819.0619.20-0.62%137,785
2026-02-1819.3219.3219.1019.32+0.10%130,974
2026-02-1719.2419.4219.1819.30+0.42%155,791
2026-02-1619.3619.4219.0219.22-0.31%142,404
2026-02-1319.4819.5419.1019.28+0.10%128,005
2026-02-1219.2819.4418.9419.26+0.31%160,924
2026-02-1119.7219.7218.9219.20-1.54%275,428
2026-02-1019.5219.7419.3019.50-3.94%234,098
2026-02-0919.9020.4019.8620.30+3.57%427,411
2026-02-0620.0020.1519.6019.60-1.90%336,658
2026-02-0520.2520.3019.8419.98-1.09%405,914
2026-02-0420.7521.0020.0520.20-2.65%1,030,324
2026-02-0320.4520.9020.2520.75+2.22%675,665
2026-02-0220.1520.7020.1020.30+1.00%603,573
2026-01-3020.2020.5520.1020.10-0.25%958,731
2026-01-2920.0020.4020.0020.15+1.77%185,171
2026-01-2819.3019.8019.1419.80+2.59%144,455
2026-01-2719.2819.4019.2019.30+0.73%61,681
2026-01-2619.1819.3019.0619.16-0.10%80,910
2026-01-2319.3419.3419.1619.18-0.83%80,314
2026-01-2219.1619.4018.9619.34+1.47%106,711
2026-01-2119.1219.1618.6419.06-0.73%80,857
2026-01-2019.3619.5819.1019.20-0.72%120,338
2026-01-1919.4219.4219.1219.34-0.41%58,931
2026-01-1619.2219.4619.2219.42+1.04%72,707
2026-01-1519.0619.3218.9619.22+0.63%45,805
2026-01-1419.2019.2418.9619.10+0.21%93,627
2026-01-1319.4619.4819.0019.06-2.06%95,987
2026-01-1219.3819.5619.3819.46+0.41%66,558
2026-01-0919.3619.4019.1419.38-0.31%72,657
2026-01-0819.5419.5419.1219.44+0.21%115,875
2026-01-0719.3419.4419.1219.40+0.62%84,368
2026-01-0619.1019.2819.0019.28+1.15%92,493
2026-01-0519.0619.2018.8819.06+0.95%114,108
2026-01-0219.0019.2218.8418.88-0.63%125,856
2025-12-3118.7819.1018.7619.00+1.06%66,470
2025-12-3018.8818.9418.7218.80+0.75%96,683
2025-12-2918.5018.9018.4418.66+0.65%137,883
2025-12-2418.4018.5818.3818.54+0.76%49,470
2025-12-2318.3818.5218.2818.40+0.22%68,916
2025-12-2218.2418.4218.1218.36+0.88%89,805
2025-12-1917.9618.2017.8618.20+1.45%340,639
2025-12-1817.7217.9617.7017.94+1.36%56,178
2025-12-1718.0018.0417.7017.70-1.56%50,655
2025-12-1618.0018.1417.9617.98-0.44%70,984
2025-12-1518.3018.3017.9618.06-0.77%91,925
2025-12-1218.2018.3218.1418.20+0.00%50,258
2025-12-1118.0618.2818.0218.20+1.00%70,324
2025-12-1018.0418.0417.7618.02-0.11%89,906
2025-12-0918.4818.5418.0018.04-2.38%90,245
2025-12-0818.3818.5018.3418.48+0.54%61,610
2025-12-0518.2018.5018.1818.38+0.99%96,785
2025-12-0418.2018.2017.8418.20+0.66%76,123
2025-12-0318.4618.4618.0218.08-1.31%105,240
2025-12-0218.4018.5418.2618.32+0.22%77,716
2025-12-0118.4818.5418.2018.28-0.54%141,087
2025-11-2818.3018.4818.2418.38+0.55%76,554
2025-11-2718.5018.5018.1018.28-0.65%90,599
2025-11-2618.0618.5018.0618.40+1.88%142,849
2025-11-2517.8218.1217.8018.06+1.01%134,101
2025-11-2417.5217.9417.4417.88+2.52%228,142
2025-11-2117.2817.5017.1617.44+0.58%131,229
2025-11-2017.1817.6017.1417.34+1.40%224,953
2025-11-1917.0417.2017.0017.10+0.12%81,430
2025-11-1817.0417.2016.9817.08-0.70%73,110
2025-11-1716.9817.2616.9217.20+0.70%83,608
2025-11-1416.9617.0816.8217.08+0.12%192,070
2025-11-1317.2417.3017.0617.06-0.81%63,425
2025-11-1217.3017.3017.0617.20+0.35%45,305
2025-11-1117.1617.2417.0817.14+0.23%52,547
2025-11-1016.9817.1616.9617.10+1.42%56,366
2025-11-0716.8016.9416.7416.86+0.36%81,507
2025-11-0616.9617.0016.8016.80-0.59%95,485
2025-11-0517.4217.4216.9016.90-3.21%115,065
2025-11-0417.0617.4617.0017.46+1.39%165,212
2025-11-0317.3017.3617.0617.22-0.23%158,259
2025-10-3117.4817.4817.2417.26-1.26%79,284
2025-10-3017.4417.5817.3017.48+0.69%294,030
2025-10-2917.3217.4417.2817.36+0.23%130,463
2025-10-2817.5017.5217.2617.32-1.03%104,256
2025-10-2717.2017.5217.1217.50+2.34%181,813
2025-10-2416.9617.3216.6217.10+0.71%180,724
2025-10-2316.8017.2816.7216.98+1.07%78,435
2025-10-2216.9417.1016.5016.80-0.59%818,619
2025-10-2117.1817.1816.8816.90-1.52%291,656
2025-10-2016.9817.3816.9817.16+1.42%113,612
2025-10-1716.9016.9616.7616.92-0.24%82,900
2025-10-1616.9617.0216.8616.96+0.24%57,534
2025-10-1517.2017.2016.9216.92-0.82%75,549
2025-10-1417.2017.2217.0417.06-0.81%102,439
2025-10-1317.0617.2217.0417.20+0.94%96,930
2025-10-1017.6817.8616.7817.04-3.18%254,213
2025-10-0917.2417.6817.2417.60+1.62%81,852
2025-10-0817.7017.7417.3217.32-1.59%153,014
2025-10-0717.6417.7617.5617.60-0.45%114,216
2025-10-0617.3017.7617.2017.68+2.43%198,200
2025-10-0317.2617.3017.1417.26+0.58%96,813
2025-10-0216.9217.2616.9017.16+2.02%126,416
2025-10-0117.3217.3216.6816.82-3.00%215,282
2025-09-3017.2617.6017.1817.34+0.46%120,174
2025-09-2917.2817.3617.1817.26+0.00%71,293
2025-09-2617.0017.4016.8417.26+1.89%125,635
2025-09-2517.0817.1816.9416.94-0.59%125,505
2025-09-2416.9417.2016.8417.04+1.79%104,915
2025-09-2316.8417.1016.6616.74-0.36%163,909
2025-09-2217.4217.5016.5616.80-3.34%274,708
2025-09-1917.5617.7617.3817.38-0.69%519,778
2025-09-1817.7017.7417.3817.50-1.13%196,671
2025-09-1717.4817.7017.3417.70+2.19%79,799
2025-09-1617.5017.5817.3017.32-1.25%85,562
2025-09-1517.7017.8017.4217.54+0.00%142,187
2025-09-1217.3017.6017.1617.54+1.62%122,873
2025-09-1117.1817.2616.9417.26+0.70%78,687
2025-09-1017.1017.2817.0817.14+0.00%53,586

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 6월 (+12.30%). 가장 약한 달: 3월 (-10.54%). 일별 데이터 2년치(2025–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준

빠른 답변

Neinor Homes SLU (HOME.MC)의 최근 종가는 얼마입니까?

2026-09-02 기준 15.41. Closelook 데이터 레이크의 일별 가격 기록 기준.

HOME.MC의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 21.00, 최저 14.38 (2026-09-02 기준).

Neinor Homes SLU이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 HOME.MC의 가장 강한 달은 6월(평균 +12.30%), 가장 약한 달은 3월(평균 -10.54%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 426개로 계산.