Nano X Imaging Ltd (NNOX) — 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	0.51	0.51	0.45	0.45	-7.78%	856,386
2026-10-15	0.51	0.51	0.48	0.49	-3.84%	973,627
2026-10-14	0.52	0.53	0.50	0.51	-0.76%	531,423
2026-10-13	0.52	0.53	0.50	0.51	+0.90%	734,345
2026-10-12	0.55	0.55	0.50	0.51	-5.17%	875,954
2026-10-09	0.56	0.59	0.53	0.54	-5.03%	549,397
2026-10-08	0.60	0.60	0.55	0.57	-4.82%	1,132,427
2026-10-07	0.60	0.62	0.59	0.59	-3.31%	674,009
2026-10-06	0.65	0.65	0.61	0.62	-4.29%	873,343
2026-10-05	0.63	0.65	0.62	0.64	+1.15%	692,603
2026-10-02	0.68	0.69	0.63	0.64	-4.02%	829,813
2026-10-01	0.70	0.72	0.66	0.66	-4.51%	715,784
2026-09-30	0.66	0.74	0.65	0.69	+5.73%	1,063,965
2026-09-29	0.64	0.68	0.63	0.66	+3.78%	816,189
2026-09-28	0.64	0.67	0.63	0.63	-1.27%	779,052
2026-09-25	0.66	0.69	0.63	0.64	-3.19%	1,239,128
2026-09-24	0.69	0.70	0.66	0.66	-5.23%	933,117
2026-09-23	0.73	0.74	0.69	0.70	-4.66%	1,050,408
2026-09-22	0.74	0.77	0.73	0.73	-0.73%	524,535
2026-09-21	0.74	0.76	0.71	0.74	+0.45%	498,245
2026-09-18	0.80	0.81	0.73	0.73	-6.38%	876,200
2026-09-17	0.75	0.79	0.75	0.78	+4.02%	824,745
2026-09-16	0.69	0.76	0.68	0.75	+9.71%	1,407,443
2026-09-15	0.72	0.73	0.68	0.69	-1.86%	1,087,270
2026-09-14	0.74	0.77	0.70	0.70	-3.29%	1,085,395
2026-09-11	0.74	0.75	0.71	0.72	-0.86%	847,214
2026-09-10	0.78	0.78	0.72	0.73	-6.40%	1,220,435
2026-09-09	0.76	0.80	0.67	0.78	-16.16%	4,845,510
2026-09-08	0.84	0.96	0.81	0.93	+12.11%	2,643,388
2026-09-04	0.72	0.87	0.72	0.83	+16.43%	6,231,131
2026-09-03	0.77	0.79	0.71	0.71	-6.69%	1,414,213
2026-09-02	0.80	0.80	0.76	0.76	-2.81%	554,755
2026-09-01	0.80	0.81	0.78	0.79	-2.66%	745,526
2026-08-31	0.81	0.83	0.78	0.81	-2.68%	1,441,318
2026-08-28	0.87	0.88	0.80	0.83	-1.52%	903,323
2026-08-27	0.89	0.89	0.84	0.84	-3.81%	699,850
2026-08-26	0.88	0.91	0.85	0.88	+1.48%	499,150
2026-08-25	0.89	0.91	0.84	0.86	-0.14%	812,419
2026-08-24	0.89	0.89	0.83	0.86	+0.50%	797,636
2026-08-21	0.90	0.93	0.85	0.86	-2.84%	781,517
2026-08-20	0.94	0.95	0.88	0.89	-4.84%	652,579
2026-08-19	0.89	0.94	0.89	0.93	+4.86%	923,501
2026-08-18	0.94	0.95	0.88	0.89	-5.00%	958,490
2026-08-17	0.99	1.02	0.91	0.93	-6.42%	1,162,378
2026-08-14	0.98	1.01	0.96	1.00	+1.29%	777,696
2026-08-13	1.03	1.08	0.96	0.98	-3.43%	2,003,334
2026-08-12	1.13	1.13	0.99	1.02	-8.11%	4,320,661
2026-08-11	1.08	1.11	1.04	1.11	+4.23%	645,406
2026-08-10	1.03	1.11	1.03	1.06	+0.47%	718,645
2026-08-07	1.01	1.07	1.01	1.06	+3.92%	669,577
2026-08-06	0.95	1.05	0.95	1.02	+2.00%	852,110
2026-08-05	1.05	1.07	1.00	1.00	-6.54%	1,030,917
2026-08-04	1.09	1.13	1.05	1.07	-2.73%	1,030,058
2026-08-03	0.98	1.17	0.98	1.10	+12.26%	1,096,809
2026-07-31	0.97	1.00	0.94	0.98	+1.54%	396,753
2026-07-30	0.88	0.99	0.88	0.96	+10.01%	684,539
2026-07-29	0.91	0.94	0.88	0.88	-0.05%	1,183,507
2026-07-28	0.90	0.91	0.85	0.88	-0.95%	822,200
2026-07-27	0.93	0.96	0.88	0.89	-1.14%	1,061,783
2026-07-24	0.96	0.98	0.87	0.90	-7.97%	1,342,081
2026-07-23	0.97	1.02	0.95	0.97	-0.52%	1,056,824
2026-07-22	1.05	1.09	0.98	0.98	-9.36%	1,156,120
2026-07-21	1.10	1.18	1.08	1.08	-2.70%	598,506
2026-07-20	1.14	1.16	1.09	1.11	-0.89%	478,701
2026-07-17	1.04	1.14	1.02	1.12	+7.69%	1,048,677
2026-07-16	1.04	1.08	1.04	1.04	-3.70%	2,342,049
2026-07-15	1.05	1.10	1.05	1.08	+1.89%	761,174
2026-07-14	1.05	1.09	1.03	1.06	+0.95%	696,380
2026-07-13	1.04	1.09	1.04	1.05	+0.00%	769,459
2026-07-10	1.17	1.19	1.05	1.05	-10.26%	1,047,817
2026-07-09	1.22	1.26	1.14	1.17	-3.31%	2,017,756
2026-07-08	1.21	1.24	1.20	1.21	-2.42%	783,656
2026-07-07	1.27	1.27	1.18	1.24	-6.06%	1,576,020
2026-07-06	1.30	1.40	1.29	1.32	+1.54%	1,313,890
2026-07-02	1.41	1.44	1.25	1.30	-4.41%	2,521,161
2026-07-01	1.20	1.39	1.20	1.36	+17.24%	3,047,739
2026-06-30	1.23	1.25	1.11	1.16	-4.13%	2,893,208
2026-06-29	1.12	1.40	1.11	1.21	+11.01%	6,350,958
2026-06-26	0.80	1.26	0.77	1.09	+23.95%	28,482,730
2026-06-25	1.15	1.18	0.73	0.88	-43.99%	18,151,680
2026-06-24	1.50	1.59	1.50	1.57	+3.97%	2,348,107
2026-06-23	1.59	1.67	1.50	1.51	-6.79%	2,062,637
2026-06-22	1.68	1.69	1.60	1.62	-2.99%	1,472,005
2026-06-18	1.75	1.80	1.67	1.67	-3.47%	1,488,657
2026-06-17	1.74	1.82	1.72	1.73	+0.58%	750,793
2026-06-16	1.79	1.79	1.70	1.72	-4.97%	734,686
2026-06-15	1.80	1.86	1.78	1.81	+2.84%	727,654
2026-06-12	1.71	1.79	1.71	1.76	+2.92%	667,474
2026-06-11	1.65	1.72	1.61	1.71	+5.56%	863,297
2026-06-10	1.70	1.76	1.60	1.62	-2.99%	1,409,628
2026-06-09	1.83	1.83	1.67	1.67	-8.24%	1,018,626
2026-06-08	1.92	1.97	1.82	1.82	-5.70%	1,213,887
2026-06-05	2.03	2.06	1.90	1.93	-6.76%	1,365,949
2026-06-04	1.84	2.10	1.84	2.07	+10.70%	1,749,453
2026-06-03	1.88	1.88	1.73	1.87	-2.60%	1,146,643
2026-06-02	1.95	1.98	1.90	1.92	-1.54%	1,088,810
2026-06-01	1.90	1.96	1.81	1.95	+1.56%	1,079,682
2026-05-29	1.94	1.97	1.92	1.92	-2.04%	1,224,268
2026-05-28	1.92	1.99	1.91	1.96	+0.00%	778,543
2026-05-27	1.96	1.99	1.92	1.96	-1.01%	1,064,793
2026-05-26	1.83	1.98	1.83	1.98	+7.61%	2,741,547
2026-05-22	1.90	1.92	1.79	1.84	-3.66%	1,262,967
2026-05-21	1.77	1.91	1.77	1.91	+5.52%	1,172,905
2026-05-20	1.71	1.82	1.70	1.81	+4.62%	1,121,871
2026-05-19	1.67	1.77	1.63	1.73	+1.76%	1,114,976
2026-05-18	1.71	1.75	1.68	1.70	-1.16%	1,177,418
2026-05-15	1.72	1.73	1.68	1.72	-2.82%	910,653
2026-05-14	1.78	1.79	1.70	1.77	-1.12%	963,761
2026-05-13	1.70	1.85	1.69	1.79	+4.68%	2,020,549
2026-05-12	1.63	1.72	1.59	1.71	+4.91%	1,332,873
2026-05-11	1.72	1.72	1.63	1.63	-5.78%	1,890,211
2026-05-08	1.74	1.78	1.73	1.73	-1.70%	1,228,300
2026-05-07	1.78	1.81	1.74	1.76	-1.68%	1,098,570
2026-05-06	1.77	1.81	1.72	1.79	+0.00%	1,178,885
2026-05-05	1.90	1.91	1.78	1.79	-4.28%	1,038,775
2026-05-04	1.73	1.89	1.73	1.87	+8.09%	1,270,478
2026-05-01	1.70	1.74	1.67	1.73	+1.17%	1,126,520
2026-04-30	1.71	1.75	1.66	1.71	+0.00%	2,047,548
2026-04-29	1.81	1.81	1.71	1.71	-5.00%	1,378,034
2026-04-28	1.83	1.84	1.78	1.80	-3.23%	1,172,101
2026-04-27	1.80	1.97	1.71	1.86	+7.20%	3,420,956
2026-04-24	1.79	1.87	1.73	1.74	+1.17%	3,492,964
2026-04-23	2.00	2.02	1.70	1.72	-14.25%	5,562,263
2026-04-22	2.19	2.19	1.94	2.00	-8.05%	4,545,911
2026-04-21	2.21	2.22	2.17	2.17	+0.93%	1,906,756
2026-04-20	2.37	2.44	2.12	2.15	-24.39%	8,181,937
2026-04-17	2.81	3.06	2.77	2.85	+5.17%	3,062,551
2026-04-16	2.59	2.72	2.53	2.71	+4.63%	1,254,629
2026-04-15	2.49	2.60	2.46	2.59	+4.86%	683,667
2026-04-14	2.45	2.50	2.43	2.47	+3.78%	952,087
2026-04-13	2.29	2.40	2.27	2.38	+4.85%	728,753
2026-04-10	2.34	2.37	2.25	2.27	-2.16%	557,107
2026-04-09	2.31	2.35	2.29	2.32	-0.43%	568,500
2026-04-08	2.41	2.44	2.31	2.33	+1.30%	682,957
2026-04-07	2.35	2.37	2.24	2.30	-2.95%	729,495
2026-04-06	2.44	2.56	2.35	2.37	-1.66%	1,360,616
2026-04-02	2.37	2.43	2.30	2.41	+0.00%	1,054,578
2026-04-01	2.34	2.58	2.30	2.41	+6.17%	2,008,503
2026-03-31	2.20	2.29	2.19	2.27	+3.18%	761,667
2026-03-30	2.22	2.24	2.12	2.20	-0.45%	1,101,858
2026-03-27	2.28	2.28	2.16	2.21	-2.64%	966,144
2026-03-26	2.27	2.37	2.25	2.27	-0.87%	721,163
2026-03-25	2.42	2.46	2.27	2.29	-4.58%	798,633
2026-03-24	2.40	2.42	2.32	2.40	-1.64%	713,613
2026-03-23	2.45	2.52	2.43	2.44	+1.24%	611,820
2026-03-20	2.50	2.51	2.38	2.41	-3.98%	1,098,359
2026-03-19	2.42	2.54	2.42	2.51	+2.03%	406,602
2026-03-18	2.56	2.58	2.44	2.46	-5.38%	597,456
2026-03-17	2.57	2.62	2.54	2.60	+0.39%	406,652
2026-03-16	2.54	2.62	2.54	2.59	+2.57%	631,656
2026-03-13	2.60	2.66	2.48	2.52	-2.13%	614,532
2026-03-12	2.60	2.69	2.56	2.58	-1.90%	520,790
2026-03-11	2.63	2.67	2.56	2.63	+0.00%	481,941
2026-03-10	2.73	2.75	2.60	2.63	-2.95%	672,725
2026-03-09	2.66	2.72	2.57	2.71	+0.37%	867,365
2026-03-06	2.59	2.75	2.58	2.70	+4.25%	845,542
2026-03-05	2.61	2.63	2.52	2.59	-2.26%	665,634
2026-03-04	2.73	2.75	2.58	2.65	+2.32%	1,076,182
2026-03-03	2.43	2.73	2.37	2.59	+5.28%	1,320,822
2026-03-02	2.33	2.49	2.33	2.46	+3.80%	664,816
2026-02-27	2.44	2.46	2.33	2.37	-4.44%	752,964
2026-02-26	2.46	2.50	2.42	2.48	+1.22%	508,044
2026-02-25	2.46	2.48	2.37	2.45	+0.82%	704,973
2026-02-24	2.37	2.52	2.37	2.43	+2.53%	669,555
2026-02-23	2.40	2.48	2.33	2.37	-2.47%	831,947
2026-02-20	2.38	2.50	2.33	2.43	+1.67%	1,265,536
2026-02-19	2.33	2.40	2.28	2.39	+2.14%	639,032
2026-02-18	2.29	2.40	2.24	2.34	+1.74%	815,079
2026-02-17	2.30	2.32	2.19	2.30	+0.88%	774,723
2026-02-13	2.17	2.40	2.17	2.28	+6.54%	1,293,388
2026-02-12	2.23	2.26	2.11	2.14	-4.46%	1,160,771
2026-02-11	2.42	2.43	2.22	2.24	-5.88%	1,235,536
2026-02-10	2.41	2.50	2.36	2.38	+0.42%	694,499
2026-02-09	2.44	2.44	2.32	2.37	-2.87%	1,313,447
2026-02-06	2.35	2.47	2.31	2.44	+7.02%	1,026,850
2026-02-05	2.39	2.42	2.27	2.28	-5.79%	2,117,285
2026-02-04	2.58	2.62	2.38	2.42	-5.10%	1,844,106
2026-02-03	2.96	2.97	2.46	2.55	-6.25%	3,154,154
2026-02-02	2.70	2.77	2.64	2.72	-0.37%	1,003,455
2026-01-30	2.84	2.89	2.71	2.73	-3.19%	1,204,262
2026-01-29	3.00	3.01	2.70	2.82	-6.31%	3,053,882
2026-01-28	3.20	3.21	2.99	3.01	-5.94%	1,132,343
2026-01-27	3.01	3.22	3.00	3.20	+6.31%	937,556
2026-01-26	3.29	3.29	2.97	3.01	-8.79%	1,110,286
2026-01-23	3.12	3.33	3.04	3.30	+6.11%	1,125,780
2026-01-22	3.03	3.15	3.03	3.11	+2.98%	656,165
2026-01-21	3.00	3.08	2.93	3.02	+1.00%	872,398
2026-01-20	3.02	3.07	2.90	2.99	-5.08%	1,056,899
2026-01-16	3.06	3.20	2.99	3.15	+2.61%	1,293,744
2026-01-15	3.03	3.08	2.95	3.07	+1.66%	862,426
2026-01-14	3.06	3.09	2.96	3.02	-0.66%	976,475
2026-01-13	3.01	3.06	2.88	3.04	+1.33%	776,205
2026-01-12	2.99	3.00	2.90	3.00	+1.01%	774,364
2026-01-09	3.03	3.10	2.94	2.97	-1.33%	800,061
2026-01-08	3.02	3.11	3.01	3.01	-0.66%	634,630
2026-01-07	3.04	3.13	3.00	3.03	+0.00%	646,146
2026-01-06	3.03	3.12	2.96	3.03	+0.33%	834,445
2026-01-05	2.91	3.07	2.91	3.02	+6.71%	1,105,692
2026-01-02	2.88	2.89	2.79	2.83	+1.07%	1,101,789
2025-12-31	2.83	2.87	2.77	2.80	-1.06%	1,616,130
2025-12-30	2.78	2.85	2.76	2.83	+1.80%	1,751,449
2025-12-29	2.83	2.90	2.78	2.78	-2.80%	1,653,902
2025-12-26	2.94	2.95	2.83	2.86	-4.03%	1,517,421
2025-12-24	2.98	3.00	2.93	2.98	-0.67%	587,212
2025-12-23	3.03	3.07	2.92	3.00	-2.91%	1,554,093
2025-12-22	2.99	3.13	2.89	3.09	+3.34%	1,774,692
2025-12-19	3.00	3.03	2.96	2.99	+0.34%	1,365,196
2025-12-18	3.08	3.16	2.96	2.98	-1.00%	1,852,887
2025-12-17	3.21	3.28	3.00	3.01	-6.23%	1,227,221
2025-12-16	3.20	3.27	3.15	3.21	-0.93%	993,425
2025-12-15	3.26	3.26	3.11	3.24	+0.62%	1,160,302
2025-12-12	3.34	3.40	3.20	3.22	-3.59%	1,090,203
2025-12-11	3.42	3.44	3.27	3.34	-2.34%	1,229,526
2025-12-10	3.53	3.57	3.41	3.42	-4.47%	1,451,456
2025-12-09	3.71	3.74	3.58	3.58	-4.02%	1,061,566
2025-12-08	3.68	3.86	3.66	3.73	+2.47%	1,620,578
2025-12-05	3.88	3.88	3.62	3.64	-4.96%	1,325,340
2025-12-04	3.82	3.85	3.70	3.83	-0.78%	1,324,672
2025-12-03	3.90	3.92	3.76	3.86	-1.15%	1,881,541
2025-12-02	4.05	4.06	3.90	3.90	-2.50%	1,228,039
2025-12-01	4.36	4.37	4.00	4.00	-10.60%	2,213,200
2025-11-28	4.58	4.63	4.31	4.48	-1.54%	1,225,760
2025-11-26	4.62	4.71	4.31	4.55	+0.66%	2,698,220
2025-11-25	4.32	4.70	4.20	4.52	+9.44%	3,986,009
2025-11-24	4.24	4.28	3.97	4.13	-5.28%	3,681,262
2025-11-21	3.53	4.47	3.53	4.36	+26.38%	12,914,190
2025-11-20	3.58	3.98	3.36	3.45	+13.86%	6,499,324
2025-11-19	3.35	3.38	3.02	3.03	-8.46%	1,845,317
2025-11-18	2.93	3.34	2.93	3.31	+16.96%	4,395,328
2025-11-17	2.94	2.95	2.78	2.83	-4.71%	1,086,712
2025-11-14	2.84	3.02	2.83	2.97	+1.71%	847,027
2025-11-13	3.03	3.03	2.86	2.92	-3.95%	1,414,165
2025-11-12	3.10	3.13	2.98	3.04	-1.94%	633,958
2025-11-11	3.00	3.12	2.98	3.10	+3.33%	604,884
2025-11-10	3.12	3.15	2.95	3.00	-1.64%	994,398
2025-11-07	3.10	3.13	2.85	3.05	-3.17%	2,152,161
2025-11-06	3.29	3.29	3.13	3.15	-3.37%	1,057,500
2025-11-05	3.29	3.40	3.25	3.26	+0.31%	868,783
2025-11-04	3.31	3.40	3.23	3.25	-4.69%	1,036,734
2025-11-03	3.65	3.65	3.37	3.41	-6.06%	1,343,594
2025-10-31	3.70	3.71	3.57	3.63	-0.27%	1,184,247
2025-10-30	3.72	3.75	3.63	3.64	-2.67%	796,636
2025-10-29	3.89	3.93	3.71	3.74	-3.86%	1,190,048
2025-10-28	4.01	4.01	3.87	3.89	-3.47%	1,014,138
2025-10-27	4.10	4.14	3.90	4.03	-0.74%	996,809
2025-10-24	4.12	4.17	4.04	4.06	-0.73%	643,857
2025-10-23	4.03	4.13	3.99	4.09	+2.00%	786,546
2025-10-22	4.07	4.11	3.86	4.01	-1.72%	1,279,496
2025-10-21	4.12	4.19	4.04	4.08	-3.32%	669,092
2025-10-20	4.10	4.32	4.10	4.22	+5.76%	875,600

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 11월 (+31.38%). 가장 약한 달: 12월 (-30.09%). 일별 데이터 2년치(2025–2026) 기준.

1월-10.73%
2월-12.72%
3월-10.12%
4월-12.45%
5월+6.79%
6월-20.83%
7월-17.93%
8월-21.23%
9월-6.93%
10월-1.63%
11월+31.38%
12월-30.09%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Nano X Imaging Ltd (NNOX)의 최근 종가는 얼마입니까?

2026-10-16 기준 0.45. Closelook 데이터 레이크의 일별 가격 기록 기준.

NNOX의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 4.71, 최저 0.45 (2026-10-16 기준).

Nano X Imaging Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 NNOX의 가장 강한 달은 11월(평균 +31.38%), 가장 약한 달은 12월(평균 -30.09%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.