Navigator Global Investments Ltd (NGI.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	2.15	2.17	2.11	2.14	+1.42%	980,851
2026-10-15	2.13	2.13	2.04	2.11	-1.40%	2,292,520
2026-10-14	2.22	2.23	2.10	2.14	-4.46%	1,046,083
2026-10-13	2.30	2.30	2.20	2.24	-0.44%	637,055
2026-10-12	2.26	2.29	2.24	2.25	-2.17%	811,649
2026-10-09	2.33	2.33	2.23	2.30	+1.77%	363,597
2026-10-08	2.29	2.33	2.25	2.26	-2.59%	1,013,884
2026-10-07	2.29	2.33	2.26	2.32	+0.00%	861,884
2026-10-06	2.35	2.35	2.26	2.32	+2.65%	752,682
2026-10-05	2.33	2.33	2.24	2.26	-1.74%	277,546
2026-10-02	2.39	2.39	2.27	2.30	-3.77%	3,341,622
2026-10-01	2.41	2.46	2.37	2.39	-4.78%	1,435,403
2026-09-30	2.45	2.53	2.43	2.51	+1.62%	1,904,908
2026-09-29	2.35	2.49	2.34	2.47	+8.81%	937,661
2026-09-28	2.28	2.29	2.23	2.27	-1.30%	1,340,673
2026-09-25	2.35	2.35	2.21	2.30	-3.36%	3,345,158
2026-09-24	2.38	2.39	2.34	2.38	+0.00%	2,107,330
2026-09-23	2.33	2.50	2.33	2.38	-2.86%	1,379,550
2026-09-22	2.38	2.45	2.34	2.45	+2.08%	1,464,793
2026-09-21	2.34	2.41	2.31	2.40	+3.45%	1,550,783
2026-09-18	2.21	2.32	2.14	2.32	+7.91%	14,607,968
2026-09-17	2.12	2.19	2.12	2.15	-0.46%	1,067,213
2026-09-16	2.18	2.20	2.14	2.16	-1.82%	346,740
2026-09-15	2.18	2.23	2.18	2.20	-0.90%	305,016
2026-09-14	2.16	2.23	2.16	2.22	+0.00%	366,279
2026-09-11	2.36	2.36	2.17	2.22	-1.77%	372,199
2026-09-10	2.38	2.38	2.23	2.26	-5.04%	768,844
2026-09-09	2.39	2.41	2.38	2.38	-0.42%	326,048
2026-09-08	2.42	2.42	2.37	2.39	+0.42%	329,196
2026-09-07	2.34	2.41	2.30	2.38	+0.42%	1,139,149
2026-09-04	2.41	2.43	2.32	2.37	-1.66%	974,954
2026-09-03	2.48	2.48	2.41	2.41	-0.82%	206,104
2026-09-02	2.37	2.45	2.34	2.43	+0.41%	304,485
2026-09-01	2.41	2.45	2.37	2.42	-0.41%	129,733
2026-08-31	2.55	2.55	2.43	2.43	-3.57%	2,276,401
2026-08-28	2.58	2.62	2.49	2.52	-1.95%	2,332,536
2026-08-27	2.63	2.63	2.57	2.57	-3.02%	189,839
2026-08-26	2.60	2.65	2.55	2.65	+1.53%	308,107
2026-08-25	2.45	2.62	2.38	2.61	+8.75%	934,762
2026-08-24	2.56	2.59	2.30	2.40	-7.69%	1,353,724
2026-08-21	2.56	2.63	2.56	2.60	+1.56%	380,562
2026-08-20	2.62	2.65	2.55	2.56	-2.29%	875,912
2026-08-19	2.65	2.65	2.57	2.62	+0.38%	344,813
2026-08-18	2.65	2.65	2.55	2.61	+1.56%	472,503
2026-08-17	2.65	2.65	2.54	2.57	+0.00%	368,646
2026-08-14	2.59	2.62	2.56	2.57	-0.77%	487,830
2026-08-13	2.68	2.69	2.58	2.59	-3.36%	487,803
2026-08-12	2.63	2.68	2.59	2.68	+1.13%	1,130,896
2026-08-11	2.59	2.70	2.59	2.65	+2.71%	446,751
2026-08-10	2.54	2.58	2.54	2.58	+0.39%	114,901
2026-08-07	2.56	2.59	2.54	2.57	-0.77%	109,184
2026-08-06	2.50	2.61	2.50	2.59	+2.78%	299,925
2026-08-05	2.39	2.58	2.38	2.52	+2.86%	764,759
2026-08-04	2.37	2.45	2.37	2.45	+2.51%	417,823
2026-08-03	2.33	2.40	2.32	2.39	+3.02%	202,337
2026-07-31	2.36	2.36	2.27	2.32	+0.87%	566,107
2026-07-30	2.37	2.37	2.29	2.30	-3.77%	287,638
2026-07-29	2.36	2.42	2.36	2.39	+0.42%	250,244
2026-07-28	2.39	2.42	2.36	2.38	-2.06%	186,297
2026-07-27	2.40	2.46	2.38	2.43	+2.53%	578,772
2026-07-24	2.28	2.39	2.28	2.37	+0.85%	362,078
2026-07-23	2.39	2.41	2.32	2.35	-1.26%	480,486
2026-07-22	2.26	2.41	2.26	2.38	-0.83%	214,170
2026-07-21	2.41	2.42	2.34	2.40	+0.84%	587,384
2026-07-20	2.33	2.41	2.26	2.38	+0.85%	260,684
2026-07-17	2.49	2.49	2.30	2.36	-5.22%	437,137
2026-07-16	2.44	2.55	2.44	2.49	+2.89%	943,604
2026-07-15	2.44	2.47	2.42	2.42	-0.41%	319,354
2026-07-14	2.39	2.50	2.39	2.43	+0.83%	831,793
2026-07-13	2.45	2.45	2.37	2.41	-1.63%	205,792
2026-07-10	2.43	2.46	2.41	2.45	+1.24%	229,217
2026-07-09	2.42	2.44	2.40	2.42	-1.63%	324,110
2026-07-08	2.42	2.46	2.36	2.46	+1.65%	624,849
2026-07-07	2.48	2.50	2.39	2.42	-3.20%	486,101
2026-07-06	2.53	2.54	2.47	2.50	-0.79%	191,653
2026-07-03	2.56	2.56	2.47	2.52	+2.02%	462,567
2026-07-02	2.45	2.51	2.42	2.47	+0.00%	142,398
2026-07-01	2.55	2.55	2.46	2.47	-1.59%	183,786
2026-06-30	2.52	2.54	2.50	2.51	-0.40%	143,680
2026-06-29	2.58	2.58	2.49	2.52	-0.40%	249,617
2026-06-26	2.54	2.54	2.46	2.53	-0.78%	226,508
2026-06-25	2.59	2.59	2.50	2.55	-1.92%	269,156
2026-06-24	2.58	2.62	2.54	2.60	+1.17%	533,726
2026-06-23	2.50	2.57	2.49	2.57	+4.05%	1,121,360
2026-06-22	2.40	2.52	2.38	2.47	+4.22%	804,388
2026-06-19	2.42	2.44	2.35	2.37	-2.47%	765,224
2026-06-18	2.54	2.54	2.40	2.43	-3.57%	731,221
2026-06-17	2.41	2.52	2.38	2.52	+4.56%	1,788,294
2026-06-16	2.44	2.44	2.38	2.41	+0.00%	679,884
2026-06-15	2.40	2.46	2.39	2.41	+1.69%	1,317,013
2026-06-12	2.33	2.41	2.33	2.37	+1.28%	169,338
2026-06-11	2.41	2.44	2.31	2.34	-3.31%	435,990
2026-06-10	2.43	2.43	2.37	2.42	-0.41%	249,564
2026-06-09	2.46	2.46	2.34	2.43	+0.83%	480,661
2026-06-05	2.38	2.44	2.35	2.41	+0.42%	459,789
2026-06-04	2.46	2.48	2.39	2.40	-3.61%	317,610
2026-06-03	2.44	2.50	2.41	2.49	+1.63%	532,978
2026-06-02	2.55	2.55	2.44	2.45	-3.16%	387,970
2026-06-01	2.58	2.62	2.50	2.53	-2.69%	202,911
2026-05-29	2.48	2.64	2.48	2.60	+3.17%	4,897,269
2026-05-28	2.52	2.52	2.47	2.52	+0.00%	400,722
2026-05-27	2.45	2.53	2.45	2.52	+2.02%	589,160
2026-05-26	2.46	2.48	2.41	2.47	-0.80%	167,160
2026-05-25	2.41	2.51	2.40	2.49	+2.89%	408,462
2026-05-22	2.44	2.44	2.37	2.42	-0.82%	402,569
2026-05-21	2.47	2.52	2.44	2.44	-0.41%	120,412
2026-05-20	2.51	2.57	2.44	2.45	-3.16%	301,974
2026-05-19	2.56	2.58	2.52	2.53	+0.00%	456,813
2026-05-18	2.49	2.56	2.49	2.53	+0.00%	986,174
2026-05-15	2.56	2.61	2.51	2.53	-0.78%	172,235
2026-05-14	2.57	2.62	2.52	2.55	-0.39%	444,882
2026-05-13	2.60	2.60	2.54	2.56	-0.78%	287,195
2026-05-12	2.62	2.66	2.54	2.58	-3.01%	529,778
2026-05-11	2.68	2.69	2.61	2.66	-1.48%	286,738
2026-05-08	2.79	2.79	2.67	2.70	-1.10%	638,057
2026-05-07	2.79	2.79	2.69	2.73	+1.49%	486,868
2026-05-06	2.70	2.72	2.61	2.69	+2.28%	548,134
2026-05-05	2.50	2.74	2.49	2.63	+6.43%	1,085,599
2026-05-04	2.47	2.47	2.47	2.47	-0.35%	0
2026-05-01	2.50	2.52	2.44	2.48	+0.00%	134,334
2026-04-30	2.47	2.48	2.41	2.48	+2.06%	213,180
2026-04-29	2.45	2.45	2.40	2.43	-0.82%	150,382
2026-04-28	2.40	2.45	2.37	2.45	+2.08%	366,798
2026-04-27	2.38	2.41	2.36	2.40	+0.06%	125,941
2026-04-24	2.45	2.45	2.38	2.40	-1.24%	296,573
2026-04-23	2.48	2.48	2.40	2.43	-0.41%	428,518
2026-04-22	2.51	2.52	2.41	2.44	-2.02%	480,931
2026-04-21	2.51	2.53	2.42	2.49	+2.06%	459,047
2026-04-20	2.36	2.47	2.30	2.44	+6.11%	641,185
2026-04-17	2.25	2.33	2.20	2.30	+2.23%	210,911
2026-04-16	2.18	2.26	2.16	2.25	+4.67%	623,692
2026-04-15	2.20	2.25	2.14	2.15	-0.46%	302,937
2026-04-14	2.02	2.19	2.02	2.16	+2.38%	374,026
2026-04-13	2.15	2.15	2.09	2.11	+0.00%	193,264
2026-04-10	2.11	2.14	2.08	2.11	-1.87%	228,531
2026-04-09	2.17	2.17	2.12	2.15	-0.93%	163,863
2026-04-08	2.17	2.21	2.14	2.17	+3.85%	391,894
2026-04-07	2.10	2.14	2.06	2.09	+1.46%	133,410
2026-04-02	2.20	2.20	2.03	2.06	-5.53%	475,975
2026-04-01	2.15	2.22	2.15	2.18	+2.36%	393,196
2026-03-31	2.05	2.16	2.03	2.13	+2.42%	295,033
2026-03-30	2.14	2.14	2.01	2.08	+1.47%	520,122
2026-03-27	2.08	2.08	2.04	2.05	-2.39%	252,994
2026-03-26	2.16	2.16	2.09	2.10	-1.88%	308,124
2026-03-25	1.98	2.18	1.98	2.14	+4.42%	558,469
2026-03-24	2.05	2.05	1.98	2.05	+2.00%	802,492
2026-03-23	2.01	2.03	1.96	2.01	-0.50%	788,613
2026-03-20	2.04	2.05	2.01	2.02	-1.95%	1,454,817
2026-03-19	2.11	2.11	2.02	2.06	-1.91%	323,360
2026-03-18	2.05	2.14	2.05	2.10	+1.46%	540,606
2026-03-17	2.02	2.14	2.02	2.07	-2.37%	192,284
2026-03-16	2.11	2.17	2.05	2.12	-0.47%	1,215,295
2026-03-13	2.20	2.20	2.11	2.13	-4.07%	453,132
2026-03-12	2.27	2.27	2.14	2.22	-1.78%	672,744
2026-03-11	2.20	2.28	2.19	2.26	+1.81%	1,384,129
2026-03-10	2.33	2.33	2.21	2.22	-3.92%	1,021,241
2026-03-09	2.31	2.35	2.20	2.31	-3.76%	1,345,299
2026-03-06	2.36	2.41	2.36	2.40	-0.42%	434,531
2026-03-05	2.32	2.42	2.32	2.41	+3.00%	504,654
2026-03-04	2.40	2.41	2.32	2.34	-2.51%	1,750,745
2026-03-03	2.46	2.50	2.37	2.40	-2.05%	5,531,561
2026-03-02	2.51	2.56	2.45	2.45	-3.56%	987,166
2026-02-27	2.56	2.61	2.52	2.54	+0.00%	2,448,870
2026-02-26	2.51	2.57	2.51	2.54	+0.40%	787,879
2026-02-25	2.66	2.70	2.52	2.53	-4.91%	589,689
2026-02-24	2.76	2.76	2.61	2.66	-5.36%	1,265,356
2026-02-23	2.99	3.00	2.60	2.81	-7.29%	2,474,091
2026-02-20	3.03	3.08	2.99	3.03	-2.27%	593,935
2026-02-19	3.03	3.10	3.03	3.10	+2.32%	113,866
2026-02-18	3.04	3.07	3.01	3.03	+1.00%	709,369
2026-02-17	2.90	3.04	2.87	3.00	+1.35%	455,206
2026-02-16	2.90	2.98	2.87	2.96	+1.72%	586,320
2026-02-13	2.98	2.98	2.90	2.91	-2.69%	171,902
2026-02-12	3.11	3.11	2.97	2.99	-3.56%	1,115,433
2026-02-11	2.96	3.11	2.96	3.10	+0.33%	484,798
2026-02-10	3.01	3.11	2.91	3.09	+3.01%	1,789,343
2026-02-09	2.96	3.02	2.93	3.00	+1.35%	2,319,671
2026-02-06	3.04	3.04	2.91	2.96	-4.22%	860,305
2026-02-05	3.20	3.20	3.03	3.09	-3.15%	423,586
2026-02-04	3.24	3.28	3.14	3.19	-1.85%	642,650
2026-02-03	3.26	3.29	3.21	3.25	+0.31%	273,213
2026-02-02	3.11	3.24	3.06	3.24	+1.90%	430,722
2026-01-30	3.12	3.20	3.09	3.18	+1.93%	595,066
2026-01-29	3.18	3.18	3.05	3.12	-2.20%	264,530
2026-01-28	3.19	3.23	3.12	3.19	-0.31%	900,316
2026-01-27	3.24	3.26	3.16	3.20	-1.24%	2,853,684
2026-01-23	3.18	3.24	3.17	3.24	+1.90%	1,154,762
2026-01-22	3.18	3.20	3.11	3.18	+0.00%	552,153
2026-01-21	3.26	3.26	2.91	3.18	-1.55%	986,261
2026-01-20	3.32	3.35	3.17	3.23	-0.92%	966,822
2026-01-19	3.15	3.31	3.15	3.26	+4.16%	759,195
2026-01-16	3.01	3.18	3.01	3.13	+3.31%	751,535
2026-01-15	2.99	3.03	2.93	3.03	+3.07%	337,962
2026-01-14	2.96	2.99	2.90	2.94	-1.68%	316,875
2026-01-13	2.94	3.01	2.94	2.99	+0.68%	361,347
2026-01-12	2.96	2.99	2.93	2.97	+0.34%	470,888
2026-01-09	3.04	3.04	2.90	2.96	-1.66%	326,468
2026-01-08	3.03	3.05	2.96	3.01	+0.00%	427,578
2026-01-07	2.98	3.06	2.97	3.01	+1.01%	557,947
2026-01-06	2.84	3.01	2.81	2.98	+4.95%	670,315
2026-01-05	3.00	3.01	2.83	2.84	-5.04%	315,787
2026-01-02	2.96	2.99	2.95	2.99	+0.68%	97,850
2025-12-31	2.96	2.99	2.95	2.97	+0.34%	95,700
2025-12-30	2.94	2.98	2.92	2.96	+1.03%	154,561
2025-12-29	3.04	3.04	2.91	2.93	-2.01%	254,802
2025-12-24	3.02	3.02	2.93	2.99	-0.66%	185,994
2025-12-23	2.96	3.02	2.94	3.01	+1.35%	315,375
2025-12-22	2.99	2.99	2.93	2.97	+0.00%	148,610
2025-12-19	2.91	2.98	2.91	2.97	+0.68%	476,160
2025-12-18	2.90	2.95	2.86	2.95	+1.38%	386,390
2025-12-17	2.91	2.94	2.87	2.91	-0.69%	79,571
2025-12-16	3.00	3.00	2.91	2.93	+0.35%	612,763
2025-12-15	2.91	2.98	2.86	2.92	-1.02%	922,164
2025-12-12	2.93	2.99	2.85	2.95	+3.89%	362,070
2025-12-11	2.81	2.97	2.77	2.84	+0.00%	992,722
2025-12-10	2.86	2.87	2.83	2.84	-0.70%	3,982,337
2025-12-09	2.86	2.88	2.83	2.86	+0.35%	210,625
2025-12-08	2.81	2.91	2.77	2.85	+0.71%	1,356,425
2025-12-05	2.84	2.85	2.78	2.83	-0.71%	1,144,355
2025-12-04	2.90	2.92	2.83	2.85	-1.39%	439,045
2025-12-03	2.83	2.91	2.81	2.89	+2.49%	217,646
2025-12-02	2.85	2.86	2.81	2.82	-0.35%	533,558
2025-12-01	2.93	2.98	2.83	2.83	-2.42%	390,835
2025-11-28	2.98	2.98	2.89	2.90	-1.03%	173,618
2025-11-27	2.97	3.00	2.92	2.93	-0.68%	437,952
2025-11-26	2.93	2.98	2.92	2.95	+0.68%	863,602
2025-11-25	2.95	2.97	2.92	2.93	-0.68%	1,400,335
2025-11-24	2.93	3.00	2.90	2.95	+0.00%	425,357
2025-11-21	2.95	2.96	2.89	2.95	-1.34%	132,418
2025-11-20	2.90	2.99	2.90	2.99	+3.12%	1,487,933
2025-11-19	2.88	2.93	2.87	2.90	+0.69%	181,992
2025-11-18	3.01	3.02	2.88	2.88	-4.65%	413,737
2025-11-17	2.96	3.04	2.92	3.02	+2.03%	378,035
2025-11-14	3.04	3.04	2.91	2.96	-3.28%	312,749
2025-11-13	2.97	3.09	2.97	3.06	+5.17%	6,882,334
2025-11-12	3.00	3.03	2.90	2.91	-3.33%	853,450
2025-11-11	2.91	3.02	2.91	3.01	+4.17%	1,247,428
2025-11-10	2.85	2.90	2.85	2.89	+3.23%	2,079,941
2025-11-07	2.85	2.86	2.78	2.80	-1.76%	5,267,811
2025-11-06	2.80	2.89	2.80	2.85	+1.43%	1,310,190
2025-11-05	2.85	2.90	2.75	2.81	-3.11%	752,537
2025-11-04	2.73	2.92	2.73	2.90	+6.64%	1,220,924
2025-11-03	2.56	2.73	2.53	2.72	+8.84%	1,064,437
2025-10-31	2.51	2.52	2.50	2.50	-0.40%	392,886
2025-10-30	2.46	2.52	2.44	2.51	+0.40%	778,459
2025-10-29	2.45	2.50	2.43	2.50	+3.32%	924,358
2025-10-28	2.42	2.46	2.36	2.42	+0.00%	571,805
2025-10-27	2.41	2.43	2.32	2.42	+2.12%	902,456
2025-10-24	2.32	2.38	2.30	2.37	+3.06%	875,185
2025-10-23	2.30	2.33	2.22	2.30	+4.09%	9,200,366

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 10월 (+17.45%). 가장 약한 달: 3월 (-8.39%). 일별 데이터 2년치(2025–2026) 기준.

1월+0.93%
2월+1.16%
3월-8.39%
4월+5.55%
5월+1.23%
6월+3.40%
7월+3.45%
8월+6.86%
9월+0.47%
10월+17.45%
11월+6.64%
12월+4.96%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Navigator Global Investments Ltd (NGI.AU)의 최근 종가는 얼마입니까?

2026-10-16 기준 2.14. Closelook 데이터 레이크의 일별 가격 기록 기준.

NGI.AU의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 3.35, 최저 1.96 (2026-10-16 기준).

Navigator Global Investments Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 NGI.AU의 가장 강한 달은 10월(평균 +17.45%), 가장 약한 달은 3월(평균 -8.39%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

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