NIQ Global Intelligence plc (NIQ) — 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	19.05	19.17	18.46	18.60	-1.80%	961,200
2026-10-15	18.42	18.98	18.42	18.94	+3.78%	1,055,300
2026-10-14	18.29	18.42	17.89	18.25	-0.33%	915,100
2026-10-13	18.30	18.60	18.25	18.31	+0.77%	760,500
2026-10-12	18.28	18.52	18.03	18.17	+0.44%	770,200
2026-10-09	18.05	18.20	17.85	18.09	+1.01%	992,800
2026-10-08	16.91	17.92	16.74	17.91	+5.41%	1,215,500
2026-10-07	17.25	17.35	16.95	16.99	-1.51%	1,133,400
2026-10-06	17.45	17.60	16.99	17.25	-0.40%	1,242,100
2026-10-05	16.91	17.59	16.88	17.32	+4.09%	3,681,200
2026-10-02	17.20	17.39	16.56	16.64	-3.48%	1,287,800
2026-10-01	17.37	17.71	16.79	17.24	+1.35%	1,210,500
2026-09-30	17.46	17.55	17.01	17.01	-2.24%	1,751,900
2026-09-29	17.32	17.76	17.32	17.40	-1.02%	874,800
2026-09-28	17.65	17.95	17.43	17.58	-1.40%	824,800
2026-09-25	18.25	18.30	17.68	17.83	-1.71%	715,200
2026-09-24	17.84	18.18	17.68	18.14	+2.43%	1,460,600
2026-09-23	17.90	18.01	17.63	17.71	-1.39%	753,600
2026-09-22	18.58	18.59	17.80	17.96	-2.34%	1,226,500
2026-09-21	18.30	18.41	18.06	18.39	+1.10%	1,209,000
2026-09-18	18.13	18.22	17.79	18.19	+1.34%	2,151,800
2026-09-17	17.95	18.11	17.67	17.95	+0.67%	1,023,300
2026-09-16	18.44	18.46	17.57	17.83	-3.83%	1,318,500
2026-09-15	18.50	18.96	18.37	18.54	-0.48%	920,700
2026-09-14	18.16	18.83	18.10	18.63	+4.43%	1,184,500
2026-09-11	17.81	17.97	17.53	17.84	+1.08%	913,300
2026-09-10	17.84	18.16	17.50	17.65	-2.54%	841,400
2026-09-09	18.31	18.31	17.75	18.11	-1.25%	1,168,400
2026-09-08	18.21	18.60	18.05	18.34	-0.27%	1,013,200
2026-09-04	18.52	18.79	18.17	18.39	-2.28%	800,400
2026-09-03	18.66	19.09	18.20	18.82	+2.56%	1,006,000
2026-09-02	18.60	18.79	18.07	18.35	-1.98%	1,196,500
2026-09-01	19.00	19.41	18.61	18.72	-1.78%	1,335,300
2026-08-31	19.04	19.27	18.97	19.06	-0.73%	1,179,300
2026-08-28	19.37	19.69	19.18	19.20	+0.68%	897,400
2026-08-27	18.79	19.29	18.75	19.07	+1.76%	1,682,800
2026-08-26	19.20	19.35	18.55	18.74	-2.60%	1,093,000
2026-08-25	19.00	19.37	18.70	19.24	+0.31%	1,206,709
2026-08-24	18.85	19.26	18.74	19.18	+2.13%	1,402,867
2026-08-21	18.30	18.88	18.16	18.78	+3.47%	1,294,200
2026-08-20	18.31	18.66	18.06	18.15	-0.87%	1,584,500
2026-08-19	17.39	18.47	17.33	18.31	+5.72%	1,804,800
2026-08-18	17.46	17.58	17.28	17.32	+0.41%	1,008,200
2026-08-17	17.33	17.62	16.91	17.25	-1.15%	1,595,200
2026-08-14	17.11	17.52	16.85	17.45	+3.50%	1,633,100
2026-08-13	16.82	17.14	16.60	16.86	+0.30%	1,993,500
2026-08-12	16.50	16.95	15.75	16.81	+1.39%	3,444,000
2026-08-11	13.71	16.67	13.61	16.58	+41.95%	9,827,600
2026-08-10	11.50	12.00	11.50	11.68	+0.00%	2,188,100
2026-08-07	11.71	11.96	11.63	11.68	+0.09%	1,439,900
2026-08-06	11.58	11.74	11.31	11.67	+0.09%	791,000
2026-08-05	11.88	11.88	11.56	11.66	-0.34%	1,060,200
2026-08-04	11.44	11.73	11.44	11.70	+1.21%	1,920,329
2026-08-03	11.38	11.73	11.11	11.56	+3.49%	949,693
2026-07-31	11.23	11.50	11.05	11.17	-1.85%	1,045,700
2026-07-30	12.02	12.02	11.10	11.38	-4.93%	1,371,300
2026-07-29	11.80	12.13	11.80	11.97	+2.31%	2,070,500
2026-07-28	11.30	11.90	11.18	11.70	+5.69%	2,181,200
2026-07-27	10.85	11.35	10.85	11.07	+2.98%	1,666,600
2026-07-24	10.56	11.04	10.56	10.75	+3.07%	1,296,700
2026-07-23	10.67	10.70	10.26	10.43	-1.88%	838,700
2026-07-22	10.70	10.87	10.49	10.63	+0.28%	1,790,300
2026-07-21	10.64	10.79	10.23	10.60	-1.30%	872,285
2026-07-20	10.82	11.02	10.60	10.74	-2.36%	1,531,969
2026-07-17	11.05	11.42	10.87	11.00	-1.35%	1,017,600
2026-07-16	11.12	11.48	10.99	11.15	+1.46%	1,500,000
2026-07-15	11.17	11.31	10.94	10.99	-0.54%	1,131,600
2026-07-14	10.75	11.24	10.60	11.05	-0.18%	1,617,600
2026-07-13	11.52	11.84	11.00	11.07	-1.60%	2,627,000
2026-07-10	11.35	11.50	11.06	11.25	+0.27%	895,200
2026-07-09	10.78	11.29	10.70	11.22	+2.56%	1,175,400
2026-07-08	10.92	11.04	10.71	10.94	-0.55%	1,706,000
2026-07-07	10.10	11.11	10.10	11.00	+12.02%	2,670,000
2026-07-06	9.78	10.03	9.66	9.82	-0.61%	1,240,900
2026-07-02	9.81	10.02	9.75	9.88	+2.70%	1,112,500
2026-07-01	9.48	10.00	9.41	9.62	+2.89%	1,580,100
2026-06-30	8.42	9.47	8.20	9.35	+7.72%	2,311,700
2026-06-29	8.93	9.00	8.59	8.68	+0.58%	1,184,800
2026-06-26	8.00	8.71	8.00	8.63	+8.28%	2,058,500
2026-06-25	8.07	8.39	7.95	7.97	-2.80%	1,233,500
2026-06-24	8.07	8.38	8.07	8.20	+1.36%	1,070,600
2026-06-23	8.16	8.27	7.98	8.09	+0.87%	1,131,300
2026-06-22	8.18	8.35	8.00	8.02	-3.14%	1,102,600
2026-06-18	8.16	8.31	7.93	8.28	+1.35%	1,822,800
2026-06-17	8.29	8.69	8.15	8.17	-2.51%	1,027,200
2026-06-16	8.54	8.80	8.18	8.38	-1.76%	1,599,700
2026-06-15	8.35	8.66	8.30	8.53	+3.14%	1,359,500
2026-06-12	8.16	8.34	8.00	8.27	+1.35%	1,056,500
2026-06-11	8.25	8.40	8.04	8.16	-2.28%	1,197,100
2026-06-10	8.25	8.53	8.11	8.35	+0.36%	1,113,000
2026-06-09	8.24	8.61	8.17	8.32	+0.97%	839,200
2026-06-08	8.26	8.51	8.20	8.24	-1.32%	1,378,900
2026-06-05	8.51	8.54	8.20	8.35	-1.07%	1,355,400
2026-06-04	8.39	8.89	8.32	8.44	+2.68%	1,433,200
2026-06-03	8.30	8.36	7.93	8.22	-2.49%	1,694,500
2026-06-02	8.75	8.79	8.35	8.43	-5.39%	1,066,000
2026-06-01	8.42	8.96	8.42	8.91	+6.83%	2,458,300
2026-05-29	8.34	8.47	8.15	8.34	+0.00%	1,656,300
2026-05-28	8.43	8.59	8.27	8.34	-1.18%	1,081,900
2026-05-27	8.34	8.55	8.26	8.44	+1.08%	1,293,700
2026-05-26	8.42	8.59	8.07	8.35	-2.34%	1,813,400
2026-05-22	8.58	8.82	8.35	8.55	+1.18%	1,177,200
2026-05-21	8.51	8.71	8.05	8.45	-1.29%	2,135,500
2026-05-20	8.55	8.65	8.35	8.56	+0.00%	1,363,100
2026-05-19	9.13	9.50	8.52	8.56	-5.20%	2,054,100
2026-05-18	8.09	9.10	8.09	9.03	+10.12%	3,367,800
2026-05-15	8.07	8.48	8.06	8.20	+0.00%	2,356,500
2026-05-14	9.61	10.15	8.18	8.20	-18.33%	5,189,000
2026-05-13	10.15	10.36	9.56	10.04	-2.52%	2,057,500
2026-05-12	10.23	10.43	10.09	10.30	+2.08%	1,220,518
2026-05-11	10.69	10.81	9.96	10.09	-5.88%	1,242,147
2026-05-08	11.16	11.16	10.68	10.72	-4.29%	638,000
2026-05-07	10.57	11.24	10.55	11.20	+6.97%	1,392,300
2026-05-06	10.53	10.65	10.31	10.47	-0.66%	960,200
2026-05-05	10.50	10.71	10.34	10.54	+0.67%	1,005,600
2026-05-04	10.39	10.89	10.34	10.47	+0.67%	990,900
2026-05-01	11.11	11.25	10.34	10.40	-4.85%	1,487,000
2026-04-30	11.31	11.47	10.85	10.93	-3.79%	991,900
2026-04-29	10.96	11.38	10.82	11.36	+2.90%	701,400
2026-04-28	11.43	11.43	11.01	11.04	-2.30%	810,800
2026-04-27	11.50	11.66	11.26	11.30	-2.16%	853,100
2026-04-24	11.20	11.65	10.98	11.55	+2.94%	876,300
2026-04-23	11.29	11.44	10.91	11.22	-2.26%	791,400
2026-04-22	11.79	11.99	11.43	11.48	-1.29%	1,260,400
2026-04-21	11.83	12.21	11.58	11.63	-1.77%	1,073,600
2026-04-20	11.55	12.01	11.55	11.84	+1.63%	1,103,300
2026-04-17	11.62	11.88	11.50	11.65	+1.22%	1,459,200
2026-04-16	10.87	11.63	10.85	11.51	+6.18%	1,617,600
2026-04-15	10.78	11.17	10.73	10.84	+1.59%	2,431,600
2026-04-14	10.68	11.02	10.62	10.67	+0.66%	3,088,773
2026-04-13	10.31	10.90	10.27	10.60	+1.63%	1,157,404
2026-04-10	10.55	10.84	10.43	10.43	-1.32%	1,147,900
2026-04-09	11.48	11.57	10.35	10.57	-9.04%	2,110,800
2026-04-08	12.02	12.13	11.62	11.62	+0.43%	898,600
2026-04-07	11.58	11.80	11.44	11.57	+0.78%	784,200
2026-04-06	11.51	11.96	11.39	11.48	+0.00%	1,618,200
2026-04-02	11.31	11.89	11.07	11.48	+0.88%	1,111,400
2026-04-01	11.33	11.73	11.18	11.38	+0.09%	2,093,200
2026-03-31	10.58	11.68	10.39	11.37	+9.33%	3,657,300
2026-03-30	10.09	10.51	10.05	10.40	+1.76%	1,302,500
2026-03-27	10.64	10.65	10.16	10.22	-5.37%	1,407,600
2026-03-26	10.60	11.20	10.59	10.80	+1.03%	1,069,900
2026-03-25	10.74	10.91	10.39	10.69	+1.14%	1,314,300
2026-03-24	11.04	11.09	10.41	10.57	-5.79%	1,872,300
2026-03-23	10.83	11.34	10.60	11.22	+5.25%	1,711,300
2026-03-20	11.02	11.05	10.47	10.66	-2.83%	3,151,600
2026-03-19	10.83	11.35	10.78	10.97	+1.20%	1,734,700
2026-03-18	11.19	11.48	10.79	10.84	-3.47%	2,124,800
2026-03-17	11.72	12.14	11.16	11.23	-3.19%	1,301,700
2026-03-16	11.61	11.92	11.49	11.60	-0.09%	1,008,600
2026-03-13	11.82	12.00	11.49	11.61	-0.94%	872,800
2026-03-12	11.89	12.15	11.71	11.72	-1.68%	1,005,500
2026-03-11	12.30	12.58	11.92	11.92	-1.65%	1,517,800
2026-03-10	12.52	12.55	11.87	12.12	-2.57%	922,256
2026-03-09	12.75	12.76	12.34	12.44	-3.34%	1,280,559
2026-03-06	13.14	13.17	12.46	12.87	-2.50%	891,000
2026-03-05	12.92	13.58	12.80	13.20	+1.77%	977,000
2026-03-04	13.23	13.58	12.94	12.97	-1.52%	869,200
2026-03-03	13.61	13.70	13.13	13.17	-4.50%	1,147,200
2026-03-02	13.20	13.85	13.20	13.79	+3.45%	1,332,000
2026-02-27	13.37	13.94	12.71	13.33	+7.24%	1,567,500
2026-02-26	12.00	12.59	11.95	12.43	+4.89%	1,252,200
2026-02-25	11.47	11.96	11.26	11.85	+3.67%	1,108,500
2026-02-24	11.11	11.62	11.05	11.43	+3.25%	748,120
2026-02-23	11.38	11.38	10.93	11.07	-1.77%	952,402
2026-02-20	11.40	11.82	11.22	11.27	-1.74%	1,056,100
2026-02-19	11.41	11.77	11.32	11.47	+0.70%	832,800
2026-02-18	11.28	11.58	11.21	11.39	+0.80%	838,700
2026-02-17	10.75	11.30	10.74	11.30	+4.92%	821,300
2026-02-13	10.84	11.05	10.59	10.77	+0.94%	1,057,200
2026-02-12	10.80	11.15	10.45	10.67	-2.02%	1,517,500
2026-02-11	10.71	10.95	10.29	10.89	+0.83%	1,398,800
2026-02-10	10.54	11.21	10.45	10.80	+3.45%	1,135,000
2026-02-09	11.14	11.24	10.34	10.44	-5.95%	2,100,200
2026-02-06	11.69	11.88	10.48	11.10	-3.81%	2,820,700
2026-02-05	12.32	12.70	11.32	11.54	-7.38%	2,323,000
2026-02-04	12.13	12.88	11.65	12.46	+2.05%	2,210,600
2026-02-03	15.15	15.50	12.20	12.21	-19.88%	3,851,200
2026-02-02	16.79	17.09	15.21	15.24	-10.30%	2,518,600
2026-01-30	16.96	17.20	16.77	16.99	-0.70%	949,000
2026-01-29	17.24	17.26	16.70	17.11	-0.70%	763,300
2026-01-28	17.73	18.00	17.14	17.23	-2.05%	726,400
2026-01-27	17.94	17.98	17.50	17.59	-1.73%	636,000
2026-01-26	17.88	17.95	17.40	17.90	+0.96%	597,800
2026-01-23	18.04	18.21	17.48	17.73	-1.50%	894,200
2026-01-22	18.00	18.39	17.49	18.00	+0.61%	1,877,300
2026-01-21	17.62	17.99	17.49	17.89	+1.36%	1,118,500
2026-01-20	17.49	18.15	17.49	17.65	-0.40%	1,090,100
2026-01-16	17.37	17.97	17.33	17.72	+1.32%	1,195,600
2026-01-15	17.62	17.91	17.39	17.49	-0.51%	1,205,900
2026-01-14	17.27	17.80	16.76	17.58	+2.57%	973,920
2026-01-13	17.63	17.75	16.92	17.14	-3.05%	1,159,786
2026-01-12	17.15	17.96	17.15	17.68	+0.68%	1,139,824
2026-01-09	16.63	17.61	16.63	17.56	+4.59%	837,200
2026-01-08	16.85	16.97	16.55	16.79	-1.41%	594,400
2026-01-07	16.20	17.19	16.11	17.03	+5.45%	1,003,900
2026-01-06	15.63	16.30	15.48	16.15	+3.13%	1,497,500
2026-01-05	15.64	16.14	15.54	15.66	-0.76%	1,125,900
2026-01-02	16.46	16.63	15.74	15.78	-4.31%	1,761,900
2025-12-31	16.18	16.67	16.10	16.49	+0.98%	1,699,900
2025-12-30	16.39	16.65	16.13	16.33	-0.06%	991,000
2025-12-29	16.38	16.57	16.17	16.34	-0.24%	1,091,600
2025-12-26	16.70	16.75	16.27	16.38	-1.50%	748,300
2025-12-24	16.75	16.88	16.53	16.63	-1.19%	416,400
2025-12-23	17.00	17.12	16.56	16.83	-1.69%	701,600
2025-12-22	16.48	17.56	16.48	17.12	+3.13%	1,301,100
2025-12-19	15.82	16.66	15.73	16.60	+4.93%	1,408,500
2025-12-18	15.85	15.97	15.70	15.82	-0.13%	633,700
2025-12-17	15.31	15.84	15.27	15.84	+2.33%	662,300
2025-12-16	15.31	15.56	15.25	15.48	+0.45%	619,123
2025-12-15	15.89	15.97	15.27	15.41	-3.20%	763,619
2025-12-12	15.87	16.00	15.54	15.92	+0.82%	551,900
2025-12-11	15.91	15.99	15.31	15.79	-0.50%	495,000
2025-12-10	15.22	15.94	15.13	15.87	+4.27%	1,150,900
2025-12-09	15.20	15.43	15.17	15.22	-0.52%	467,247
2025-12-08	15.70	15.85	15.25	15.30	-2.73%	727,618
2025-12-05	15.25	15.88	15.15	15.73	+2.95%	556,100
2025-12-04	15.58	15.63	15.22	15.28	-1.55%	836,300
2025-12-03	15.17	15.56	15.10	15.52	+2.58%	999,800
2025-12-02	15.57	15.57	15.08	15.13	-2.58%	745,300
2025-12-01	15.57	15.74	15.36	15.53	-1.21%	803,400
2025-11-28	15.31	15.74	15.31	15.72	+3.69%	681,900
2025-11-26	14.79	15.46	14.79	15.16	+0.93%	803,900
2025-11-25	14.80	15.14	14.46	15.02	+1.56%	1,637,600
2025-11-24	15.36	15.37	14.79	14.79	-4.15%	2,989,900
2025-11-21	14.78	15.64	14.61	15.43	+4.68%	1,164,200
2025-11-20	14.95	15.17	14.49	14.74	-1.60%	2,668,300
2025-11-19	14.55	15.21	14.33	14.98	+3.24%	2,004,100
2025-11-18	14.20	14.66	13.96	14.51	+2.47%	1,461,127
2025-11-17	14.04	14.55	13.90	14.16	-0.14%	2,475,545
2025-11-14	13.92	14.46	13.54	14.18	+1.14%	2,377,000
2025-11-13	14.48	15.30	13.89	14.02	-1.61%	6,958,700
2025-11-12	13.58	14.32	13.54	14.25	+6.03%	3,748,600
2025-11-11	12.88	13.48	12.77	13.44	+5.08%	2,255,500
2025-11-10	12.45	12.86	12.22	12.79	+3.90%	1,869,700
2025-11-07	12.04	12.39	11.77	12.31	+2.58%	918,900
2025-11-06	12.01	12.11	11.86	12.00	-0.33%	653,300
2025-11-05	12.24	12.25	12.02	12.04	-1.71%	533,400
2025-11-04	11.93	12.34	11.88	12.25	+1.58%	859,900
2025-11-03	12.30	12.31	11.90	12.06	-2.74%	815,100
2025-10-31	12.44	12.60	12.23	12.40	-0.72%	1,176,000
2025-10-30	12.59	12.81	12.44	12.49	-2.35%	1,087,400
2025-10-29	13.16	13.32	12.60	12.79	-2.96%	1,966,300
2025-10-28	13.74	13.93	13.12	13.18	-4.70%	1,268,500
2025-10-27	13.61	13.87	13.50	13.83	+1.99%	402,600
2025-10-24	13.91	13.91	13.51	13.56	-1.24%	651,900
2025-10-23	14.08	14.33	13.69	13.73	-2.21%	1,017,000
2025-10-22	14.01	14.14	13.78	14.04	-0.14%	928,400
2025-10-21	13.83	14.29	13.74	14.06	+1.52%	1,007,800
2025-10-20	13.61	14.09	13.44	13.85	+2.21%	936,100

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 8월 (+32.76%). 가장 약한 달: 5월 (-19.81%). 일별 데이터 2년치(2025–2026) 기준.

1월+7.67%
2월-12.53%
3월-17.55%
4월-3.95%
5월-19.81%
6월+4.94%
7월+6.56%
8월+32.76%
9월-7.48%
10월-19.43%
11월+30.35%
12월+6.18%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

NIQ Global Intelligence plc (NIQ)의 최근 종가는 얼마입니까?

2026-10-16 기준 18.60. Closelook 데이터 레이크의 일별 가격 기록 기준.

NIQ의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 19.69, 최저 7.93 (2026-10-16 기준).

NIQ Global Intelligence plc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 NIQ의 가장 강한 달은 8월(평균 +32.76%), 가장 약한 달은 5월(평균 -19.81%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 312개로 계산.