Imerys SA (NK.PA) — 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	22.26	22.54	22.10	22.42	+1.08%	39,830
2026-10-15	22.18	22.28	21.94	22.18	+0.00%	113,158
2026-10-14	22.10	22.52	21.94	22.18	+0.91%	43,899
2026-10-13	22.00	22.30	21.86	21.98	-0.18%	38,450
2026-10-12	22.60	22.60	21.94	22.02	-1.96%	56,503
2026-10-09	22.16	22.70	22.16	22.46	+2.46%	37,362
2026-10-08	22.00	22.02	21.70	21.92	-1.35%	52,202
2026-10-07	22.22	22.50	22.14	22.22	-0.54%	37,126
2026-10-06	22.26	22.58	22.12	22.34	+0.36%	41,396
2026-10-05	22.22	22.46	22.06	22.26	-0.80%	59,346
2026-10-02	22.32	22.62	22.04	22.44	+1.08%	52,836
2026-10-01	22.26	22.42	21.96	22.20	-1.77%	63,572
2026-09-30	22.64	22.94	22.48	22.60	-0.26%	70,207
2026-09-29	22.70	22.90	22.54	22.66	-0.44%	49,212
2026-09-28	22.44	22.86	22.28	22.76	+1.61%	52,927
2026-09-25	22.38	22.54	22.20	22.40	+0.72%	47,410
2026-09-24	22.58	22.74	22.20	22.24	-1.94%	32,843
2026-09-23	22.76	23.02	22.56	22.68	-0.44%	40,641
2026-09-22	22.48	22.88	22.22	22.78	+1.79%	49,119
2026-09-21	22.32	22.72	22.32	22.38	-0.27%	32,655
2026-09-18	22.72	22.72	22.04	22.44	-0.88%	333,107
2026-09-17	22.78	22.98	22.64	22.64	-0.53%	46,349
2026-09-16	22.62	22.88	22.40	22.76	+1.52%	42,580
2026-09-15	22.62	22.66	22.28	22.42	-1.49%	47,797
2026-09-14	23.16	23.34	22.64	22.76	-2.90%	59,096
2026-09-11	23.88	23.94	22.92	23.44	-1.43%	66,600
2026-09-10	24.28	24.34	23.78	23.78	-1.33%	39,045
2026-09-09	24.48	24.66	24.04	24.10	-1.87%	42,922
2026-09-08	24.66	24.82	24.48	24.56	-0.41%	35,361
2026-09-07	24.12	25.00	24.12	24.66	+1.40%	83,151
2026-09-04	24.50	24.60	24.20	24.32	-1.46%	54,068
2026-09-03	25.10	25.30	24.66	24.68	-1.36%	66,880
2026-09-02	24.82	25.16	24.46	25.02	+0.08%	76,314
2026-09-01	24.92	25.04	24.54	25.00	+0.40%	94,525
2026-08-31	24.56	24.90	24.56	24.90	+0.89%	74,101
2026-08-28	24.06	24.86	24.06	24.68	+2.92%	71,527
2026-08-27	24.50	24.50	23.72	23.98	-1.48%	79,079
2026-08-26	24.20	24.58	24.14	24.34	+1.16%	74,069
2026-08-25	23.62	24.18	23.38	24.06	+2.56%	61,976
2026-08-24	23.50	23.92	23.46	23.46	-0.17%	55,948
2026-08-21	23.14	23.54	23.14	23.50	+1.56%	44,146
2026-08-20	23.50	23.54	23.04	23.14	-1.11%	64,472
2026-08-19	23.12	23.58	23.06	23.40	+1.12%	43,642
2026-08-18	23.76	23.88	23.14	23.14	-2.77%	115,851
2026-08-17	24.00	24.04	23.80	23.80	-0.75%	36,408
2026-08-14	23.98	24.10	23.80	23.98	+0.76%	37,508
2026-08-13	24.04	24.04	23.42	23.80	-0.75%	48,985
2026-08-12	24.16	24.30	23.90	23.98	-0.75%	27,573
2026-08-11	24.14	24.34	23.92	24.16	-0.33%	36,061
2026-08-10	24.40	24.42	24.00	24.24	-0.74%	43,482
2026-08-07	24.54	24.56	24.20	24.42	-0.49%	34,016
2026-08-06	24.50	24.64	24.36	24.54	+0.25%	37,088
2026-08-05	24.36	24.54	24.12	24.48	+0.99%	67,262
2026-08-04	24.00	24.24	23.82	24.24	+1.00%	38,503
2026-08-03	23.54	24.06	23.54	24.00	+1.95%	48,151
2026-07-31	24.00	24.56	23.54	23.54	-1.26%	71,574
2026-07-30	22.36	24.80	22.31	23.84	+9.96%	244,953
2026-07-29	21.54	21.78	21.52	21.68	+0.37%	32,660
2026-07-28	21.50	21.76	21.44	21.60	+1.12%	40,253
2026-07-27	21.92	22.00	21.36	21.36	-1.84%	65,931
2026-07-24	22.04	22.16	21.68	21.76	-1.00%	59,247
2026-07-23	22.32	22.48	21.90	21.98	-1.35%	58,797
2026-07-22	21.64	22.28	21.64	22.28	+2.39%	52,608
2026-07-21	21.98	22.04	21.52	21.76	-0.46%	51,274
2026-07-20	21.94	22.24	21.82	21.86	-1.18%	36,390
2026-07-17	21.94	22.14	21.84	22.12	-0.09%	43,662
2026-07-16	22.04	22.14	21.82	22.14	+0.45%	27,876
2026-07-15	21.60	22.24	21.42	22.04	+1.57%	61,133
2026-07-14	21.24	21.78	21.16	21.70	+1.31%	34,781
2026-07-13	21.04	21.60	20.98	21.42	+1.32%	54,676
2026-07-10	20.96	21.30	20.92	21.14	+0.96%	36,317
2026-07-09	21.02	21.12	20.82	20.94	+0.77%	60,573
2026-07-08	20.94	21.12	20.64	20.78	-1.52%	59,210
2026-07-07	21.50	21.62	21.08	21.10	-1.95%	39,818
2026-07-06	21.76	21.78	21.50	21.52	-0.65%	48,971
2026-07-03	21.22	21.74	21.22	21.66	+2.46%	66,881
2026-07-02	20.86	21.20	20.74	21.14	+1.34%	52,101
2026-07-01	21.06	21.08	20.70	20.86	-1.04%	48,205
2026-06-30	21.28	21.44	21.08	21.08	-0.28%	46,304
2026-06-29	22.02	22.16	21.14	21.14	-4.08%	67,293
2026-06-26	22.34	22.34	21.90	22.04	-1.52%	31,227
2026-06-25	22.28	22.58	22.18	22.38	+0.54%	39,476
2026-06-24	22.16	22.30	22.00	22.26	+0.63%	42,983
2026-06-23	22.06	22.32	21.98	22.12	-0.36%	44,772
2026-06-22	22.36	22.42	22.00	22.20	-0.72%	65,174
2026-06-19	22.42	22.78	22.36	22.36	-0.71%	118,843
2026-06-18	22.44	22.52	22.02	22.52	-0.09%	128,034
2026-06-17	22.88	22.88	22.38	22.54	-0.70%	46,597
2026-06-16	23.12	23.18	22.62	22.70	-1.99%	54,344
2026-06-15	23.38	23.96	23.12	23.16	+3.86%	222,548
2026-06-12	21.88	22.52	21.88	22.30	+3.62%	93,591
2026-06-11	21.22	21.70	21.18	21.52	+0.84%	39,143
2026-06-10	21.60	21.72	21.18	21.34	-0.84%	36,763
2026-06-09	21.48	21.82	21.28	21.52	-0.09%	46,916
2026-06-08	21.62	21.65	21.26	21.54	-2.53%	53,273
2026-06-05	22.00	22.32	21.90	22.10	+0.18%	41,344
2026-06-04	22.10	22.26	21.84	22.06	-0.36%	44,886
2026-06-03	22.42	22.48	22.14	22.14	-1.25%	29,610
2026-06-02	22.50	22.70	22.22	22.42	+0.09%	42,734
2026-06-01	22.88	22.96	22.32	22.40	-2.35%	62,911
2026-05-29	22.08	22.94	22.08	22.94	+3.71%	169,777
2026-05-28	22.10	22.18	21.96	22.12	-0.54%	33,662
2026-05-27	22.06	22.46	22.04	22.24	+0.18%	39,553
2026-05-26	22.50	22.50	22.18	22.20	-0.89%	27,166
2026-05-25	22.22	22.52	22.14	22.40	+1.73%	58,699
2026-05-22	21.60	22.08	21.50	22.02	+3.19%	55,833
2026-05-21	21.48	21.52	21.06	21.34	+0.00%	49,101
2026-05-20	21.12	21.50	21.00	21.34	-3.44%	80,597
2026-05-19	21.64	22.12	21.54	22.10	+2.03%	89,878
2026-05-18	21.68	21.88	21.32	21.66	-0.73%	97,831
2026-05-15	22.60	22.70	21.82	21.82	-4.30%	80,131
2026-05-14	22.50	22.80	22.32	22.80	+2.52%	60,587
2026-05-13	21.76	22.48	21.76	22.24	+2.30%	55,190
2026-05-12	22.54	22.64	21.74	21.74	-3.81%	65,810
2026-05-11	22.70	23.04	22.58	22.60	-0.09%	72,191
2026-05-08	22.60	22.90	22.50	22.62	-0.70%	39,568
2026-05-07	23.00	23.14	22.78	22.78	-0.52%	88,870
2026-05-06	22.54	23.16	22.46	22.90	+2.88%	75,721
2026-05-05	22.10	22.36	21.96	22.26	+0.18%	46,320
2026-05-04	22.30	22.52	21.94	22.22	-0.09%	87,118
2026-04-30	20.74	22.48	20.28	22.24	+4.71%	149,848
2026-04-29	21.74	21.74	21.14	21.24	-1.94%	133,207
2026-04-28	22.12	22.32	21.58	21.66	-3.04%	120,837
2026-04-27	22.00	22.34	22.00	22.34	+1.82%	79,494
2026-04-24	22.04	22.28	21.94	21.94	-1.35%	67,961
2026-04-23	22.16	22.42	22.10	22.24	+0.18%	95,116
2026-04-22	22.28	22.50	22.12	22.20	-0.27%	70,414
2026-04-21	22.24	22.50	22.10	22.26	-0.45%	67,068
2026-04-20	22.50	22.58	22.24	22.36	-2.10%	83,080
2026-04-17	22.12	22.84	22.04	22.84	+2.61%	87,972
2026-04-16	22.10	22.42	22.04	22.26	+1.64%	78,852
2026-04-15	21.88	22.02	21.66	21.90	+0.46%	77,870
2026-04-14	21.58	22.00	21.58	21.80	+1.77%	120,320
2026-04-13	21.20	21.58	21.20	21.42	-0.65%	68,228
2026-04-10	21.24	21.76	21.10	21.56	+2.76%	54,068
2026-04-09	21.06	21.20	20.84	20.98	-1.41%	71,237
2026-04-08	20.70	21.57	20.56	21.28	+7.26%	240,608
2026-04-07	20.20	20.48	19.68	19.84	-1.78%	114,403
2026-04-02	20.58	20.58	19.92	20.20	-3.63%	113,333
2026-04-01	21.86	21.94	20.54	20.96	-2.06%	105,452
2026-03-31	21.56	21.68	21.24	21.40	-0.28%	181,529
2026-03-30	21.12	21.48	21.04	21.46	+1.61%	61,988
2026-03-27	21.84	21.84	20.92	21.12	-2.67%	60,084
2026-03-26	21.48	22.08	21.48	21.70	+0.00%	119,661
2026-03-25	21.76	22.12	21.70	21.70	+2.46%	136,162
2026-03-24	21.20	21.52	21.04	21.18	+0.95%	78,092
2026-03-23	20.32	21.42	19.92	20.98	+1.45%	170,074
2026-03-20	21.00	21.34	20.68	20.68	-1.62%	201,615
2026-03-19	21.42	21.42	21.02	21.02	-3.67%	128,771
2026-03-18	22.10	22.10	21.56	21.82	-0.37%	99,867
2026-03-17	21.62	22.02	21.48	21.90	+1.30%	60,592
2026-03-16	21.50	21.76	21.50	21.62	+0.46%	47,801
2026-03-13	21.80	21.88	21.32	21.52	-2.98%	101,467
2026-03-12	22.24	22.54	22.08	22.18	-1.33%	84,454
2026-03-11	22.34	22.80	22.24	22.48	-0.35%	50,735
2026-03-10	22.08	22.70	22.08	22.56	+5.22%	105,631
2026-03-09	21.18	21.68	21.04	21.44	-1.74%	129,356
2026-03-06	22.72	22.72	21.80	21.82	-3.11%	63,289
2026-03-05	22.88	23.16	22.52	22.52	-1.57%	70,213
2026-03-04	22.14	22.88	22.04	22.88	+2.23%	85,777
2026-03-03	23.24	23.24	21.96	22.38	-4.77%	159,456
2026-03-02	23.96	24.14	23.40	23.50	-4.08%	90,231
2026-02-27	25.04	25.10	24.50	24.50	-1.69%	90,041
2026-02-26	24.60	25.04	24.38	24.92	+0.81%	66,116
2026-02-25	24.30	24.74	24.02	24.72	+0.90%	66,886
2026-02-24	24.30	24.70	24.00	24.50	+1.07%	117,123
2026-02-23	23.74	24.30	23.06	24.24	+2.54%	142,007
2026-02-20	24.04	24.56	23.36	23.64	-6.86%	334,218
2026-02-19	25.96	26.02	25.26	25.38	-2.83%	63,850
2026-02-18	26.04	26.22	25.68	26.12	+2.03%	69,621
2026-02-17	25.86	26.06	25.58	25.60	-1.01%	62,811
2026-02-16	26.48	26.48	25.86	25.86	-1.45%	43,479
2026-02-13	26.56	26.58	26.10	26.24	-2.02%	60,504
2026-02-12	28.20	28.22	26.54	26.78	-3.74%	82,330
2026-02-11	28.50	28.54	27.48	27.82	+0.87%	285,394
2026-02-10	27.42	27.74	27.38	27.58	+0.58%	55,949
2026-02-09	27.48	27.56	27.04	27.42	+0.59%	56,302
2026-02-06	27.34	27.34	26.80	27.26	-0.15%	54,624
2026-02-05	27.90	27.90	27.00	27.30	-2.29%	83,496
2026-02-04	27.26	28.30	27.26	27.94	+3.40%	165,927
2026-02-03	26.64	27.20	26.40	27.02	+2.27%	195,758
2026-02-02	26.18	26.80	25.86	26.42	+0.69%	101,710
2026-01-30	26.64	26.64	25.94	26.24	-0.98%	60,236
2026-01-29	26.38	26.74	25.88	26.50	+1.07%	110,860
2026-01-28	26.46	26.56	26.18	26.22	-0.76%	41,742
2026-01-27	26.70	26.72	26.22	26.42	-0.30%	65,177
2026-01-26	26.30	26.70	26.16	26.50	+1.53%	85,940
2026-01-23	25.92	26.16	25.84	26.10	+0.62%	42,495
2026-01-22	26.00	26.22	25.56	25.94	+1.17%	106,663
2026-01-21	24.84	25.72	24.50	25.64	+5.25%	83,067
2026-01-20	24.72	24.72	24.12	24.36	-2.17%	59,666
2026-01-19	24.94	25.26	24.82	24.90	-1.35%	36,793
2026-01-16	25.24	25.50	24.96	25.24	-2.02%	72,280
2026-01-15	25.32	25.76	25.04	25.76	+2.06%	67,505
2026-01-14	25.00	25.38	25.00	25.24	+1.20%	50,188
2026-01-13	24.96	25.06	24.74	24.94	+0.40%	57,017
2026-01-12	25.30	25.36	24.60	24.84	-1.27%	68,705
2026-01-09	24.44	25.20	24.44	25.16	+3.54%	106,391
2026-01-08	24.14	24.34	23.76	24.30	+0.16%	53,574
2026-01-07	24.34	24.44	24.06	24.26	-0.57%	45,090
2026-01-06	24.00	24.42	23.96	24.40	+1.75%	55,881
2026-01-05	24.06	24.34	23.50	23.98	+0.00%	52,549
2026-01-02	23.78	24.08	23.54	23.98	+0.17%	27,832
2025-12-31	23.62	23.94	23.58	23.94	+1.01%	15,728
2025-12-30	23.70	23.96	23.56	23.70	+0.08%	33,429
2025-12-29	23.24	23.86	23.24	23.68	+1.81%	59,780
2025-12-24	23.10	23.36	23.10	23.26	+0.78%	12,484
2025-12-23	22.98	23.18	22.94	23.08	+0.09%	27,293
2025-12-22	23.00	23.18	22.84	23.06	-0.17%	72,741
2025-12-19	23.42	23.46	23.10	23.10	-1.37%	60,615
2025-12-18	23.54	23.64	23.30	23.42	-0.51%	23,548
2025-12-17	23.24	23.64	23.04	23.54	+0.00%	52,999
2025-12-16	23.78	23.90	23.52	23.54	-1.51%	62,778
2025-12-15	24.00	24.18	23.66	23.90	-0.67%	59,703
2025-12-12	24.28	24.42	24.06	24.06	-0.58%	52,073
2025-12-11	23.82	24.26	23.74	24.20	+2.02%	45,653
2025-12-10	23.88	24.02	23.72	23.72	-1.17%	24,286
2025-12-09	23.84	24.00	23.66	24.00	+0.33%	67,670
2025-12-08	23.86	24.10	23.84	23.92	-0.33%	64,247
2025-12-05	23.22	24.26	23.20	24.00	+3.72%	97,714
2025-12-04	23.54	23.58	23.14	23.14	-0.86%	37,057
2025-12-03	23.24	23.46	23.10	23.34	+0.34%	31,998
2025-12-02	23.74	23.74	23.14	23.26	-1.94%	37,860
2025-12-01	23.74	23.98	23.44	23.72	+0.42%	74,112
2025-11-28	23.68	23.72	23.50	23.62	-0.17%	30,380
2025-11-27	23.56	23.68	23.48	23.66	+0.34%	24,504
2025-11-26	23.68	23.68	23.24	23.58	+0.00%	82,394
2025-11-25	22.60	23.76	22.54	23.58	+4.24%	79,638
2025-11-24	22.68	23.14	22.60	22.62	+0.53%	252,395
2025-11-21	22.10	22.64	22.00	22.50	+0.99%	40,045
2025-11-20	23.00	23.00	22.20	22.28	-1.59%	64,186
2025-11-19	22.78	23.02	22.48	22.64	-0.88%	44,822
2025-11-18	22.80	23.04	22.64	22.84	-0.61%	78,731
2025-11-17	23.52	23.80	22.84	22.98	-2.30%	122,106
2025-11-14	22.94	23.52	22.66	23.52	+2.17%	161,937
2025-11-13	22.50	23.06	22.40	23.02	+2.95%	91,349
2025-11-12	22.58	22.64	22.36	22.36	-0.97%	70,938
2025-11-11	22.26	22.60	22.10	22.58	+1.80%	53,226
2025-11-10	21.50	22.42	21.34	22.18	+5.72%	146,250
2025-11-07	21.36	21.44	20.66	20.98	-0.76%	94,001
2025-11-06	21.40	21.86	21.14	21.14	-1.31%	66,340
2025-11-05	20.72	21.42	20.68	21.42	+2.59%	69,741
2025-11-04	21.00	21.00	20.66	20.88	-0.95%	70,651
2025-11-03	21.34	21.66	21.08	21.08	-1.40%	47,785
2025-10-31	21.52	22.06	21.12	21.38	+2.79%	126,041
2025-10-30	21.06	21.36	20.66	20.80	-1.79%	86,775
2025-10-29	21.16	21.42	21.08	21.18	-0.09%	72,953
2025-10-28	21.88	21.88	21.14	21.20	-3.81%	74,885
2025-10-27	22.36	22.38	21.98	22.04	-1.17%	39,353
2025-10-24	22.08	22.40	21.68	22.30	+1.00%	69,341

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 11월 (+12.05%). 가장 약한 달: 3월 (-6.24%). 일별 데이터 2년치(2025–2026) 기준.

1월+2.49%
2월+5.83%
3월-6.24%
4월+2.18%
5월+0.65%
6월-4.37%
7월-4.90%
8월+2.06%
9월-3.00%
10월-4.38%
11월+12.05%
12월+0.93%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Imerys SA (NK.PA)의 최근 종가는 얼마입니까?

2026-10-16 기준 22.42. Closelook 데이터 레이크의 일별 가격 기록 기준.

NK.PA의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 28.54, 최저 19.68 (2026-10-16 기준).

Imerys SA이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 NK.PA의 가장 강한 달은 11월(평균 +12.05%), 가장 약한 달은 3월(평균 -6.24%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 458개로 계산.