Nick Scali Ltd (NCK.AU) — 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	14.49	14.85	14.40	14.47	+1.26%	316,998
2026-10-15	14.23	14.30	13.77	14.29	+0.42%	400,490
2026-10-14	14.00	14.32	14.00	14.23	+0.21%	152,811
2026-10-13	14.25	14.25	14.03	14.20	+1.43%	202,696
2026-10-12	14.35	14.35	13.91	14.00	-1.75%	205,518
2026-10-09	14.23	14.30	14.06	14.25	+1.06%	246,015
2026-10-08	14.16	14.34	13.99	14.10	-1.54%	149,937
2026-10-07	14.23	14.43	14.13	14.32	+1.34%	211,637
2026-10-06	13.95	14.31	13.81	14.13	+1.58%	258,681
2026-10-05	14.26	14.26	13.88	13.91	-1.07%	130,177
2026-10-02	13.89	14.13	13.89	14.06	+2.03%	254,135
2026-10-01	13.95	14.07	13.74	13.78	-2.06%	171,497
2026-09-30	13.55	14.21	13.52	14.07	+0.14%	282,205
2026-09-29	13.95	14.15	13.95	14.05	+0.72%	752,268
2026-09-28	13.86	14.05	13.79	13.95	+0.58%	132,299
2026-09-25	14.23	14.32	13.86	13.87	-3.68%	265,165
2026-09-24	14.04	14.58	14.04	14.40	+0.00%	274,557
2026-09-23	14.39	14.63	14.33	14.40	+0.98%	182,712
2026-09-22	14.46	14.62	14.25	14.26	-0.70%	231,972
2026-09-21	14.05	14.44	13.97	14.36	+2.06%	364,262
2026-09-18	14.47	14.47	14.07	14.07	-1.95%	706,695
2026-09-17	14.41	14.41	14.07	14.35	+1.06%	392,382
2026-09-16	13.94	14.21	13.77	14.20	+1.87%	510,445
2026-09-15	13.85	14.05	13.78	13.94	+1.09%	218,604
2026-09-14	14.00	14.00	13.77	13.79	-0.43%	232,881
2026-09-11	14.14	14.18	13.84	13.85	-2.53%	217,586
2026-09-10	14.20	14.28	14.02	14.21	-0.35%	265,126
2026-09-09	14.65	14.73	14.26	14.26	-2.53%	277,793
2026-09-08	15.11	15.17	14.63	14.63	-1.81%	303,826
2026-09-07	14.52	14.99	14.43	14.90	+2.05%	268,034
2026-09-04	14.75	14.92	14.60	14.60	+0.00%	248,096
2026-09-03	14.61	14.61	14.35	14.60	+0.21%	567,471
2026-09-02	14.25	14.67	14.22	14.57	-0.21%	476,912
2026-09-01	14.63	14.73	14.19	14.60	-1.95%	436,755
2026-08-31	14.71	14.99	14.66	14.89	+0.27%	377,120
2026-08-28	14.85	15.06	14.61	14.85	-0.20%	226,912
2026-08-27	15.15	15.24	14.79	14.88	-2.11%	436,692
2026-08-26	15.29	15.45	15.16	15.20	-0.33%	354,011
2026-08-25	15.28	15.37	15.16	15.25	-0.20%	460,481
2026-08-24	15.40	15.46	15.22	15.28	-0.78%	207,484
2026-08-21	15.73	15.81	15.40	15.40	-2.59%	210,341
2026-08-20	15.72	15.91	15.69	15.81	+1.48%	309,389
2026-08-19	16.00	16.07	15.52	15.58	-3.11%	416,771
2026-08-18	16.17	16.34	15.95	16.08	-0.80%	344,092
2026-08-17	16.27	16.44	15.93	16.21	-1.58%	403,965
2026-08-14	16.60	16.70	16.17	16.47	-1.50%	648,546
2026-08-13	16.80	16.90	16.47	16.72	-1.82%	775,088
2026-08-12	17.05	17.16	16.77	17.03	-1.67%	744,485
2026-08-11	16.93	17.34	16.75	17.32	+1.76%	703,367
2026-08-10	17.24	17.36	16.61	17.02	-0.53%	741,049
2026-08-07	17.38	18.40	16.43	17.11	-0.70%	1,442,377
2026-08-06	16.70	17.46	16.65	17.23	+2.87%	721,889
2026-08-05	16.40	16.90	16.36	16.75	+2.32%	344,649
2026-08-04	15.94	16.50	15.94	16.37	+1.99%	252,240
2026-08-03	15.88	16.08	15.52	16.05	+1.07%	206,107
2026-07-31	16.49	16.49	15.64	15.88	-0.75%	349,866
2026-07-30	16.36	16.87	16.00	16.00	-2.14%	423,821
2026-07-29	15.76	16.46	15.53	16.35	+4.81%	553,253
2026-07-28	15.30	15.70	15.25	15.60	+1.10%	333,325
2026-07-27	15.26	15.43	15.11	15.43	+2.52%	295,577
2026-07-24	15.26	15.42	15.03	15.05	-1.70%	307,744
2026-07-23	15.30	15.58	15.21	15.31	-0.20%	396,034
2026-07-22	15.38	15.46	15.07	15.34	-0.20%	270,660
2026-07-21	15.24	15.50	15.20	15.37	+0.00%	253,881
2026-07-20	15.63	15.64	15.29	15.37	-0.71%	251,446
2026-07-17	15.51	15.83	15.39	15.48	-1.02%	411,957
2026-07-16	15.53	15.81	15.35	15.64	+1.96%	823,584
2026-07-15	15.69	15.70	15.01	15.34	-1.73%	575,858
2026-07-14	16.10	16.10	15.51	15.61	-2.62%	424,368
2026-07-13	16.00	16.18	15.68	16.03	-0.43%	315,248
2026-07-10	16.05	16.22	15.86	16.10	-0.86%	216,056
2026-07-09	16.25	16.38	16.05	16.24	-0.25%	264,783
2026-07-08	15.78	16.28	15.69	16.28	+2.71%	286,678
2026-07-07	15.79	16.01	15.78	15.85	-0.69%	302,264
2026-07-06	16.01	16.06	15.81	15.96	-0.25%	130,325
2026-07-03	16.00	16.29	15.87	16.00	+0.00%	197,305
2026-07-02	15.78	16.00	15.38	16.00	+0.19%	820,307
2026-07-01	16.29	16.42	15.86	15.97	-2.14%	548,993
2026-06-30	16.45	16.73	16.32	16.32	-0.55%	543,623
2026-06-29	16.01	16.45	15.98	16.41	+3.47%	1,484,554
2026-06-26	15.95	15.99	15.75	15.86	-0.81%	501,475
2026-06-25	16.10	16.12	15.84	15.99	+0.57%	453,862
2026-06-24	15.70	16.04	15.60	15.90	+0.00%	453,206
2026-06-23	16.22	16.23	15.83	15.90	-2.27%	398,569
2026-06-22	16.43	16.44	16.13	16.27	-0.97%	292,724
2026-06-19	16.50	16.64	15.86	16.43	+2.88%	932,773
2026-06-18	15.82	16.54	15.75	15.97	-2.32%	906,131
2026-06-17	15.95	16.39	15.72	16.35	+1.93%	389,113
2026-06-16	15.80	16.20	15.71	16.04	+0.25%	470,459
2026-06-15	15.78	16.19	15.61	16.00	+3.49%	1,682,203
2026-06-12	15.85	15.87	15.25	15.46	+2.72%	584,175
2026-06-11	14.94	15.27	14.75	15.05	-1.12%	827,187
2026-06-10	14.46	15.28	14.44	15.22	+6.58%	1,498,035
2026-06-09	13.75	14.31	13.66	14.28	+3.18%	429,294
2026-06-05	13.99	14.12	13.71	13.84	+0.14%	424,260
2026-06-04	13.70	13.86	13.63	13.82	-0.29%	265,178
2026-06-03	13.89	13.98	13.66	13.86	-0.14%	315,948
2026-06-02	13.97	14.06	13.65	13.88	-3.14%	401,894
2026-06-01	14.71	14.86	14.21	14.33	-0.69%	471,291
2026-05-29	14.39	14.70	14.20	14.43	+2.12%	605,721
2026-05-28	14.21	14.38	13.96	14.13	-0.98%	481,979
2026-05-27	13.70	14.27	13.47	14.27	+3.48%	505,584
2026-05-26	13.60	13.81	13.54	13.79	+1.55%	455,805
2026-05-25	13.20	13.66	13.06	13.58	+1.49%	350,591
2026-05-22	13.13	13.56	12.82	13.38	-2.26%	494,440
2026-05-21	13.91	14.13	13.57	13.69	-0.58%	504,351
2026-05-20	14.00	14.21	13.69	13.77	-1.85%	290,081
2026-05-19	14.00	14.07	13.82	14.03	+2.04%	236,096
2026-05-18	14.24	14.24	13.67	13.75	-1.01%	374,951
2026-05-15	13.99	13.99	13.63	13.89	+2.28%	271,413
2026-05-14	14.01	14.05	13.41	13.58	-3.55%	831,826
2026-05-13	14.27	14.33	13.92	14.08	-2.49%	447,114
2026-05-12	14.49	14.50	14.23	14.44	-1.43%	275,948
2026-05-11	14.55	14.65	14.33	14.65	+0.07%	216,990
2026-05-08	14.45	14.64	14.33	14.64	-0.54%	231,378
2026-05-07	14.55	14.77	14.33	14.72	+2.94%	360,549
2026-05-06	14.53	14.60	14.15	14.30	-1.17%	399,213
2026-05-05	14.05	14.51	14.03	14.47	-0.41%	408,280
2026-05-04	15.00	15.10	14.50	14.53	-2.48%	338,308
2026-05-01	15.00	15.03	14.69	14.90	+0.07%	604,959
2026-04-30	15.00	15.13	14.86	14.89	-0.67%	290,775
2026-04-29	14.70	15.13	14.68	14.99	+0.54%	558,176
2026-04-28	14.82	15.02	14.63	14.91	-1.06%	506,140
2026-04-27	14.82	15.19	14.81	15.07	+0.94%	417,996
2026-04-24	15.20	15.27	14.72	14.93	-1.65%	782,002
2026-04-23	15.07	15.51	14.98	15.18	-0.72%	1,469,131
2026-04-22	15.65	15.75	15.28	15.29	-3.59%	456,629
2026-04-21	15.98	16.01	15.71	15.86	+0.70%	237,282
2026-04-20	15.37	15.87	15.31	15.75	+0.77%	254,456
2026-04-17	15.77	15.91	15.59	15.63	-0.95%	649,303
2026-04-16	16.14	16.30	15.53	15.78	+0.70%	956,501
2026-04-15	16.30	16.35	15.67	15.67	-1.45%	337,598
2026-04-14	16.47	16.47	15.83	15.90	+0.44%	256,764
2026-04-13	16.00	16.12	15.65	15.83	-2.22%	434,541
2026-04-10	16.11	16.32	15.89	16.19	+0.87%	195,999
2026-04-09	16.16	16.32	16.05	16.05	-3.14%	254,782
2026-04-08	16.16	16.67	16.11	16.57	+5.01%	330,176
2026-04-07	16.01	16.21	15.61	15.78	+1.54%	256,525
2026-04-02	16.06	16.25	15.43	15.54	-4.31%	937,176
2026-04-01	16.05	16.36	15.83	16.24	+3.57%	272,948
2026-03-31	15.30	15.84	15.09	15.68	+2.55%	451,104
2026-03-30	15.50	15.51	15.21	15.29	-3.04%	1,233,159
2026-03-27	15.87	15.91	15.62	15.77	-0.94%	259,001
2026-03-26	16.02	16.14	15.76	15.92	-0.56%	180,405
2026-03-25	15.67	16.08	15.54	16.01	+3.02%	1,191,238
2026-03-24	16.65	16.65	15.29	15.54	-0.19%	315,019
2026-03-23	14.98	15.63	14.80	15.57	+0.65%	312,722
2026-03-20	15.68	15.82	15.33	15.47	-0.39%	640,758
2026-03-19	15.54	15.78	15.49	15.53	-1.83%	439,154
2026-03-18	15.69	15.91	15.54	15.82	+0.51%	615,177
2026-03-17	15.87	16.03	15.54	15.74	-0.82%	309,603
2026-03-16	15.89	16.12	15.65	15.87	-0.50%	319,583
2026-03-13	16.00	16.25	15.82	15.95	-1.12%	519,153
2026-03-12	16.92	17.06	15.94	16.13	-4.56%	534,425
2026-03-11	17.40	17.44	16.84	16.90	-2.87%	381,821
2026-03-10	17.50	17.82	17.20	17.40	+2.53%	406,602
2026-03-09	16.69	17.03	16.26	16.97	-1.22%	455,471
2026-03-06	16.81	17.27	16.80	17.18	+0.17%	381,625
2026-03-05	17.10	17.30	16.83	17.15	+1.60%	391,418
2026-03-04	17.12	17.41	16.69	16.88	-2.09%	783,604
2026-03-03	17.60	17.84	17.01	17.24	-3.96%	595,770
2026-03-02	18.25	18.63	17.38	17.95	-3.75%	354,910
2026-02-27	19.16	19.47	18.32	18.65	+0.27%	373,690
2026-02-26	18.50	18.62	18.23	18.60	+2.03%	330,501
2026-02-25	18.02	18.35	17.83	18.23	+1.17%	330,580
2026-02-24	18.36	18.57	17.91	18.02	-2.22%	560,582
2026-02-23	18.84	18.84	18.32	18.43	-1.50%	351,760
2026-02-20	19.50	19.50	18.62	18.71	-4.05%	424,662
2026-02-19	19.65	19.71	18.75	19.50	-0.10%	510,165
2026-02-18	18.86	19.55	18.57	19.52	+3.50%	648,430
2026-02-17	18.50	19.42	18.12	18.86	+2.33%	821,580
2026-02-16	18.25	18.57	17.05	18.43	-0.27%	1,882,752
2026-02-13	19.97	22.88	18.48	18.48	-22.32%	2,458,268
2026-02-12	24.84	24.84	23.46	23.79	-3.76%	529,165
2026-02-11	24.00	24.72	24.00	24.72	+1.94%	288,609
2026-02-10	24.49	24.55	24.02	24.25	+0.58%	442,068
2026-02-09	24.20	24.23	23.72	24.11	+1.86%	281,033
2026-02-06	24.10	24.53	23.55	23.67	-3.03%	201,664
2026-02-05	23.99	24.56	23.73	24.41	+2.31%	520,165
2026-02-04	24.96	24.96	23.75	23.86	-4.41%	340,390
2026-02-03	25.05	25.19	24.89	24.96	+0.69%	105,002
2026-02-02	24.66	25.38	24.66	24.79	+0.94%	274,959
2026-01-30	25.31	25.50	24.41	24.56	-2.31%	231,353
2026-01-29	25.17	25.19	24.61	25.14	-0.04%	185,219
2026-01-28	25.72	25.92	24.73	25.15	-2.22%	246,173
2026-01-27	25.69	26.08	25.58	25.72	+0.47%	313,051
2026-01-23	25.28	25.80	25.16	25.60	-0.08%	217,096
2026-01-22	25.57	25.87	25.40	25.62	+1.47%	194,534
2026-01-21	25.30	25.39	25.04	25.25	-0.39%	255,656
2026-01-20	25.40	25.77	25.13	25.35	-0.90%	197,105
2026-01-19	25.60	25.89	25.52	25.58	+0.27%	255,935
2026-01-16	25.51	25.95	25.28	25.51	+0.31%	293,281
2026-01-15	24.80	25.67	24.80	25.43	+2.54%	274,762
2026-01-14	24.55	24.93	24.55	24.80	+1.02%	156,263
2026-01-13	24.53	25.09	24.51	24.55	+0.20%	236,665
2026-01-12	23.85	24.50	23.84	24.50	+2.81%	193,646
2026-01-09	23.76	24.05	23.50	23.83	+0.59%	112,688
2026-01-08	23.38	23.69	23.14	23.69	+1.46%	274,639
2026-01-07	23.40	23.72	23.18	23.35	-0.17%	235,025
2026-01-06	24.00	24.17	23.39	23.39	-0.59%	244,642
2026-01-05	23.80	24.00	23.53	23.53	-0.30%	199,625
2026-01-02	23.51	23.66	23.37	23.60	+0.13%	83,264
2025-12-31	23.76	23.76	23.32	23.57	+0.17%	129,920
2025-12-30	23.70	23.70	23.43	23.53	+0.34%	122,661
2025-12-29	24.03	24.03	23.45	23.45	-2.45%	149,275
2025-12-24	23.68	24.04	23.47	24.04	+0.54%	117,984
2025-12-23	23.50	24.47	23.45	23.91	+2.84%	825,127
2025-12-22	21.20	24.01	20.84	23.25	+9.88%	636,425
2025-12-19	21.30	21.63	21.07	21.16	+1.39%	758,904
2025-12-18	20.89	20.94	20.47	20.87	-0.05%	399,254
2025-12-17	21.47	21.56	20.78	20.88	-3.47%	483,453
2025-12-16	21.00	21.71	21.00	21.63	+0.65%	369,069
2025-12-15	21.10	21.57	20.12	21.49	-0.56%	383,789
2025-12-12	22.02	22.59	21.49	21.61	-0.96%	385,299
2025-12-11	22.51	22.74	21.73	21.82	-2.72%	277,021
2025-12-10	22.77	23.02	22.37	22.43	-1.32%	110,400
2025-12-09	22.64	23.86	22.64	22.73	-0.57%	313,135
2025-12-08	22.50	22.94	22.28	22.86	-1.38%	360,242
2025-12-05	24.02	24.28	23.18	23.18	-3.98%	364,319
2025-12-04	24.09	24.35	23.72	24.14	-0.21%	413,279
2025-12-03	23.58	24.21	23.58	24.19	+2.80%	332,757
2025-12-02	22.70	23.59	22.70	23.53	+1.55%	140,247
2025-12-01	23.50	24.00	22.98	23.17	-2.97%	158,736
2025-11-28	23.40	24.09	23.27	23.88	+2.14%	152,417
2025-11-27	23.76	23.76	23.21	23.38	-0.13%	246,002
2025-11-26	23.88	24.10	23.29	23.41	+0.17%	262,472
2025-11-25	23.23	23.80	23.22	23.37	+0.52%	182,504
2025-11-24	22.84	23.25	22.83	23.25	+2.51%	299,632
2025-11-21	22.77	22.77	22.31	22.68	-1.65%	214,147
2025-11-20	22.80	23.06	22.66	23.06	+2.22%	261,661
2025-11-19	22.59	22.95	22.42	22.56	-0.62%	231,521
2025-11-18	23.00	23.02	22.60	22.70	-1.30%	137,827
2025-11-17	22.96	23.15	22.45	23.00	-0.82%	332,190
2025-11-14	23.25	23.94	23.16	23.19	-1.86%	239,047
2025-11-13	24.05	24.21	23.41	23.63	-2.07%	292,473
2025-11-12	24.29	24.40	23.75	24.13	+0.58%	262,076
2025-11-11	24.36	24.40	23.85	23.99	-0.50%	308,237
2025-11-10	24.05	24.38	23.98	24.11	+0.12%	441,837
2025-11-07	24.92	24.94	24.04	24.08	-3.45%	525,828
2025-11-06	25.25	25.42	24.80	24.94	-1.19%	301,337
2025-11-05	25.16	25.43	24.85	25.24	+0.32%	303,209
2025-11-04	25.66	25.66	24.93	25.16	-0.20%	202,294
2025-11-03	25.80	25.80	24.99	25.21	-0.83%	312,858
2025-10-31	25.86	25.98	25.30	25.42	-0.86%	395,127
2025-10-30	25.58	25.73	24.80	25.64	+1.14%	494,582
2025-10-29	23.49	25.47	23.40	25.35	+12.72%	568,354
2025-10-28	22.40	22.80	22.37	22.49	+0.40%	273,025
2025-10-27	22.41	22.94	22.34	22.40	+0.22%	426,941
2025-10-24	22.65	22.65	21.97	22.35	+0.59%	284,980
2025-10-23	21.88	22.33	21.65	22.22	+1.55%	181,905

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 10월 (+11.34%). 가장 약한 달: 3월 (-9.52%). 일별 데이터 2년치(2025–2026) 기준.

1월+6.63%
2월-9.45%
3월-9.52%
4월+2.57%
5월+1.07%
6월+5.02%
7월+3.52%
8월+9.06%
9월-3.11%
10월+11.34%
11월-5.28%
12월+1.73%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Nick Scali Ltd (NCK.AU)의 최근 종가는 얼마입니까?

2026-10-16 기준 14.47. Closelook 데이터 레이크의 일별 가격 기록 기준.

NCK.AU의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 26.08, 최저 12.82 (2026-10-16 기준).

Nick Scali Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 NCK.AU의 가장 강한 달은 10월(평균 +11.34%), 가장 약한 달은 3월(평균 -9.52%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 455개로 계산.