Comparing Back to the side-by-side chart ↗
NOS S.G.P.S. S.A. (NOS.LS) — 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 | 5.26 | 5.33 | 5.26 | 5.31 | +0.76% | 428,031 |
| 2026-10-15 | 5.23 | 5.32 | 5.23 | 5.27 | +0.86% | 1,272,400 |
| 2026-10-14 | 5.22 | 5.25 | 5.18 | 5.22 | -0.19% | 282,864 |
| 2026-10-13 | 5.21 | 5.24 | 5.17 | 5.24 | +1.06% | 216,039 |
| 2026-10-12 | 5.19 | 5.20 | 5.13 | 5.18 | -0.19% | 256,368 |
| 2026-10-09 | 5.26 | 5.26 | 5.15 | 5.19 | -1.52% | 481,452 |
| 2026-10-08 | 5.26 | 5.38 | 5.24 | 5.27 | -0.19% | 299,699 |
| 2026-10-07 | 5.43 | 5.45 | 5.26 | 5.28 | -2.31% | 518,433 |
| 2026-10-06 | 5.45 | 5.50 | 5.39 | 5.41 | -0.28% | 250,490 |
| 2026-10-05 | 5.38 | 5.46 | 5.38 | 5.42 | +0.93% | 474,585 |
| 2026-10-02 | 5.28 | 5.41 | 5.28 | 5.37 | +0.66% | 389,418 |
| 2026-10-01 | 5.35 | 5.35 | 5.21 | 5.33 | -0.84% | 751,620 |
| 2026-09-30 | 5.37 | 5.42 | 5.37 | 5.38 | +0.28% | 413,432 |
| 2026-09-29 | 5.38 | 5.38 | 5.33 | 5.37 | -0.46% | 372,802 |
| 2026-09-28 | 5.43 | 5.47 | 5.39 | 5.39 | -1.19% | 364,684 |
| 2026-09-25 | 5.45 | 5.47 | 5.42 | 5.46 | +0.65% | 251,765 |
| 2026-09-24 | 5.40 | 5.45 | 5.39 | 5.42 | +0.37% | 262,118 |
| 2026-09-23 | 5.45 | 5.46 | 5.32 | 5.40 | -1.37% | 909,068 |
| 2026-09-22 | 5.51 | 5.54 | 5.46 | 5.47 | -1.35% | 668,801 |
| 2026-09-21 | 5.36 | 5.55 | 5.31 | 5.55 | +3.16% | 946,457 |
| 2026-09-18 | 5.50 | 5.50 | 5.33 | 5.38 | -2.36% | 1,119,598 |
| 2026-09-17 | 5.40 | 5.52 | 5.35 | 5.51 | +1.85% | 649,256 |
| 2026-09-16 | 5.29 | 5.43 | 5.29 | 5.41 | +2.17% | 622,875 |
| 2026-09-15 | 5.29 | 5.34 | 5.29 | 5.29 | +0.19% | 465,510 |
| 2026-09-14 | 5.23 | 5.34 | 5.23 | 5.29 | +0.57% | 442,904 |
| 2026-09-11 | 5.12 | 5.28 | 5.12 | 5.25 | +2.74% | 1,587,486 |
| 2026-09-10 | 4.94 | 5.14 | 4.92 | 5.12 | +4.47% | 1,044,994 |
| 2026-09-09 | 4.94 | 4.96 | 4.89 | 4.90 | -0.85% | 846,514 |
| 2026-09-08 | 4.94 | 4.96 | 4.91 | 4.94 | +0.65% | 334,487 |
| 2026-09-07 | 4.92 | 4.95 | 4.89 | 4.91 | -0.61% | 301,845 |
| 2026-09-04 | 4.95 | 4.95 | 4.91 | 4.94 | -0.44% | 273,934 |
| 2026-09-03 | 4.98 | 5.01 | 4.95 | 4.96 | +0.04% | 341,214 |
| 2026-09-02 | 4.95 | 5.00 | 4.92 | 4.96 | -0.40% | 515,255 |
| 2026-09-01 | 5.05 | 5.08 | 4.95 | 4.98 | -1.07% | 532,796 |
| 2026-08-31 | 4.99 | 5.05 | 4.98 | 5.03 | +0.72% | 577,724 |
| 2026-08-28 | 5.05 | 5.07 | 4.96 | 4.99 | +0.60% | 578,192 |
| 2026-08-27 | 4.95 | 4.98 | 4.92 | 4.96 | +0.16% | 502,083 |
| 2026-08-26 | 4.99 | 5.00 | 4.94 | 4.96 | +0.28% | 343,197 |
| 2026-08-25 | 4.89 | 4.94 | 4.87 | 4.94 | +1.06% | 540,841 |
| 2026-08-24 | 4.86 | 4.89 | 4.86 | 4.89 | +0.33% | 213,244 |
| 2026-08-21 | 4.82 | 4.89 | 4.82 | 4.87 | +0.99% | 314,836 |
| 2026-08-20 | 4.83 | 4.85 | 4.81 | 4.83 | -0.12% | 338,585 |
| 2026-08-19 | 4.87 | 4.89 | 4.81 | 4.83 | -0.70% | 346,204 |
| 2026-08-18 | 4.85 | 4.90 | 4.85 | 4.87 | +0.54% | 319,005 |
| 2026-08-17 | 4.85 | 4.91 | 4.83 | 4.84 | -0.17% | 353,583 |
| 2026-08-14 | 4.80 | 4.88 | 4.80 | 4.85 | +1.00% | 559,501 |
| 2026-08-13 | 4.80 | 4.83 | 4.79 | 4.80 | +0.00% | 252,427 |
| 2026-08-12 | 4.81 | 4.82 | 4.78 | 4.80 | +0.25% | 173,583 |
| 2026-08-11 | 4.78 | 4.82 | 4.78 | 4.79 | +0.34% | 604,936 |
| 2026-08-10 | 4.85 | 4.85 | 4.76 | 4.77 | -1.61% | 436,204 |
| 2026-08-07 | 4.92 | 4.92 | 4.85 | 4.85 | -1.02% | 186,325 |
| 2026-08-06 | 4.83 | 4.92 | 4.83 | 4.90 | +1.70% | 502,491 |
| 2026-08-05 | 4.83 | 4.84 | 4.79 | 4.82 | -0.21% | 365,256 |
| 2026-08-04 | 4.86 | 4.86 | 4.81 | 4.83 | -0.66% | 418,195 |
| 2026-08-03 | 4.84 | 4.90 | 4.80 | 4.86 | +0.62% | 464,104 |
| 2026-07-31 | 4.85 | 4.86 | 4.78 | 4.83 | -0.41% | 473,011 |
| 2026-07-30 | 4.84 | 4.88 | 4.84 | 4.85 | +0.25% | 451,374 |
| 2026-07-29 | 4.85 | 4.85 | 4.78 | 4.84 | -0.17% | 436,769 |
| 2026-07-28 | 4.82 | 4.89 | 4.81 | 4.85 | +0.83% | 502,549 |
| 2026-07-27 | 4.75 | 4.84 | 4.75 | 4.81 | +1.82% | 571,671 |
| 2026-07-24 | 4.87 | 4.87 | 4.70 | 4.72 | -3.87% | 1,904,642 |
| 2026-07-23 | 4.92 | 4.97 | 4.89 | 4.91 | -0.16% | 266,559 |
| 2026-07-22 | 4.91 | 4.95 | 4.88 | 4.92 | +0.29% | 376,804 |
| 2026-07-21 | 4.84 | 4.90 | 4.81 | 4.90 | +0.66% | 561,093 |
| 2026-07-20 | 4.90 | 4.90 | 4.84 | 4.87 | -0.73% | 249,012 |
| 2026-07-17 | 4.85 | 4.95 | 4.85 | 4.91 | +0.49% | 191,232 |
| 2026-07-16 | 4.90 | 4.91 | 4.83 | 4.88 | -0.77% | 246,970 |
| 2026-07-15 | 4.93 | 4.94 | 4.88 | 4.92 | -0.44% | 204,354 |
| 2026-07-14 | 4.95 | 4.99 | 4.94 | 4.94 | -0.60% | 338,267 |
| 2026-07-13 | 4.92 | 5.01 | 4.92 | 4.97 | +1.18% | 551,597 |
| 2026-07-10 | 4.88 | 4.94 | 4.87 | 4.92 | +0.70% | 250,144 |
| 2026-07-09 | 4.90 | 4.90 | 4.82 | 4.88 | +0.08% | 275,254 |
| 2026-07-08 | 4.94 | 4.94 | 4.85 | 4.88 | -1.13% | 319,423 |
| 2026-07-07 | 4.95 | 4.99 | 4.93 | 4.93 | -0.36% | 307,285 |
| 2026-07-06 | 5.05 | 5.05 | 4.93 | 4.95 | -2.04% | 536,121 |
| 2026-07-03 | 5.03 | 5.07 | 5.00 | 5.05 | +0.60% | 406,633 |
| 2026-07-02 | 4.91 | 5.03 | 4.91 | 5.03 | +2.76% | 804,173 |
| 2026-07-01 | 5.05 | 5.05 | 4.86 | 4.89 | -3.07% | 1,117,323 |
| 2026-06-30 | 5.17 | 5.17 | 5.04 | 5.04 | -2.32% | 422,515 |
| 2026-06-29 | 5.19 | 5.19 | 5.12 | 5.17 | -0.48% | 320,062 |
| 2026-06-26 | 5.23 | 5.24 | 5.17 | 5.19 | -0.29% | 390,201 |
| 2026-06-25 | 5.22 | 5.24 | 5.18 | 5.21 | -0.29% | 357,696 |
| 2026-06-24 | 5.21 | 5.27 | 5.18 | 5.22 | -1.23% | 598,819 |
| 2026-06-23 | 5.20 | 5.29 | 5.20 | 5.29 | +1.54% | 438,028 |
| 2026-06-22 | 5.24 | 5.24 | 5.16 | 5.21 | -0.48% | 327,983 |
| 2026-06-19 | 5.20 | 5.23 | 5.16 | 5.23 | +0.58% | 252,165 |
| 2026-06-18 | 5.23 | 5.24 | 5.14 | 5.20 | -0.38% | 275,791 |
| 2026-06-17 | 5.23 | 5.23 | 5.13 | 5.22 | -0.76% | 460,548 |
| 2026-06-16 | 5.33 | 5.33 | 5.21 | 5.26 | -1.13% | 477,369 |
| 2026-06-15 | 5.40 | 5.40 | 5.32 | 5.32 | -1.48% | 407,121 |
| 2026-06-12 | 5.35 | 5.43 | 5.32 | 5.40 | +0.84% | 483,798 |
| 2026-06-11 | 5.29 | 5.42 | 5.29 | 5.36 | +5.00% | 1,678,534 |
| 2026-06-10 | 4.98 | 5.11 | 4.98 | 5.10 | +2.29% | 443,766 |
| 2026-06-09 | 4.97 | 5.05 | 4.96 | 4.99 | +0.28% | 477,438 |
| 2026-06-08 | 4.94 | 5.03 | 4.93 | 4.97 | +0.24% | 362,894 |
| 2026-06-05 | 4.95 | 4.99 | 4.91 | 4.96 | -0.68% | 283,403 |
| 2026-06-04 | 5.08 | 5.08 | 4.98 | 4.99 | -1.89% | 612,703 |
| 2026-06-03 | 5.13 | 5.17 | 5.09 | 5.09 | -0.97% | 538,304 |
| 2026-06-02 | 5.17 | 5.21 | 5.14 | 5.14 | -0.68% | 445,517 |
| 2026-06-01 | 5.24 | 5.28 | 5.17 | 5.17 | -1.71% | 262,899 |
| 2026-05-29 | 5.24 | 5.26 | 5.18 | 5.26 | +1.06% | 1,702,214 |
| 2026-05-28 | 5.27 | 5.30 | 5.21 | 5.21 | -0.95% | 367,285 |
| 2026-05-27 | 5.24 | 5.28 | 5.18 | 5.26 | +0.57% | 402,785 |
| 2026-05-26 | 5.25 | 5.31 | 5.23 | 5.23 | -0.10% | 433,388 |
| 2026-05-25 | 5.34 | 5.34 | 5.24 | 5.24 | -1.51% | 513,209 |
| 2026-05-22 | 5.33 | 5.38 | 5.31 | 5.32 | +0.19% | 453,174 |
| 2026-05-21 | 5.39 | 5.42 | 5.30 | 5.30 | -1.85% | 552,174 |
| 2026-05-20 | 5.42 | 5.43 | 5.38 | 5.41 | -0.28% | 468,132 |
| 2026-05-19 | 5.34 | 5.43 | 5.34 | 5.42 | +1.40% | 970,880 |
| 2026-05-18 | 5.29 | 5.34 | 5.21 | 5.34 | +1.14% | 651,471 |
| 2026-05-15 | 5.32 | 5.35 | 5.25 | 5.29 | -0.28% | 473,698 |
| 2026-05-14 | 5.37 | 5.37 | 5.29 | 5.30 | -0.38% | 312,994 |
| 2026-05-13 | 5.27 | 5.36 | 5.25 | 5.32 | +0.95% | 862,385 |
| 2026-05-12 | 5.38 | 5.38 | 5.13 | 5.27 | -1.59% | 1,728,309 |
| 2026-05-11 | 5.25 | 5.38 | 5.25 | 5.36 | +1.61% | 606,434 |
| 2026-05-08 | 5.20 | 5.28 | 5.18 | 5.27 | +1.25% | 971,486 |
| 2026-05-07 | 5.20 | 5.28 | 5.15 | 5.21 | +0.00% | 929,968 |
| 2026-05-06 | 5.09 | 5.22 | 5.08 | 5.21 | -6.22% | 2,298,018 |
| 2026-05-05 | 5.47 | 5.63 | 5.45 | 5.55 | +1.83% | 2,166,226 |
| 2026-05-04 | 5.64 | 5.65 | 5.40 | 5.45 | -3.02% | 2,038,020 |
| 2026-04-30 | 5.57 | 5.63 | 5.56 | 5.62 | +1.35% | 952,540 |
| 2026-04-29 | 5.61 | 5.61 | 5.49 | 5.54 | -0.89% | 888,162 |
| 2026-04-28 | 5.53 | 5.65 | 5.50 | 5.59 | +1.27% | 932,359 |
| 2026-04-27 | 5.61 | 5.61 | 5.49 | 5.53 | -1.52% | 1,018,497 |
| 2026-04-24 | 5.67 | 5.71 | 5.60 | 5.61 | -0.97% | 815,344 |
| 2026-04-23 | 5.59 | 5.70 | 5.58 | 5.67 | +2.53% | 711,163 |
| 2026-04-22 | 5.55 | 5.66 | 5.53 | 5.53 | -0.90% | 624,431 |
| 2026-04-21 | 5.55 | 5.61 | 5.55 | 5.58 | -0.27% | 553,032 |
| 2026-04-20 | 5.54 | 5.61 | 5.54 | 5.59 | +0.99% | 653,865 |
| 2026-04-17 | 5.54 | 5.59 | 5.47 | 5.54 | +0.45% | 1,010,344 |
| 2026-04-16 | 5.49 | 5.53 | 5.46 | 5.51 | +0.27% | 672,821 |
| 2026-04-15 | 5.50 | 5.53 | 5.47 | 5.50 | -0.09% | 291,110 |
| 2026-04-14 | 5.50 | 5.51 | 5.42 | 5.50 | +0.36% | 532,189 |
| 2026-04-13 | 5.56 | 5.58 | 5.46 | 5.48 | -1.53% | 666,797 |
| 2026-04-10 | 5.64 | 5.66 | 5.50 | 5.57 | -0.62% | 1,047,750 |
| 2026-04-09 | 5.59 | 5.65 | 5.57 | 5.60 | -0.18% | 577,966 |
| 2026-04-08 | 5.67 | 5.67 | 5.49 | 5.61 | +0.36% | 1,041,471 |
| 2026-04-07 | 5.57 | 5.63 | 5.56 | 5.59 | +0.54% | 540,235 |
| 2026-04-02 | 5.48 | 5.56 | 5.43 | 5.56 | +1.09% | 656,201 |
| 2026-04-01 | 5.44 | 5.50 | 5.40 | 5.50 | +1.10% | 562,579 |
| 2026-03-31 | 5.45 | 5.54 | 5.43 | 5.44 | -0.18% | 733,571 |
| 2026-03-30 | 5.37 | 5.45 | 5.34 | 5.45 | +1.68% | 550,535 |
| 2026-03-27 | 5.33 | 5.38 | 5.28 | 5.36 | +0.56% | 283,527 |
| 2026-03-26 | 5.19 | 5.34 | 5.19 | 5.33 | +1.33% | 676,680 |
| 2026-03-25 | 5.32 | 5.33 | 5.20 | 5.26 | -1.13% | 1,012,524 |
| 2026-03-24 | 5.27 | 5.35 | 5.24 | 5.32 | +1.33% | 341,159 |
| 2026-03-23 | 5.16 | 5.30 | 5.11 | 5.25 | +0.00% | 843,881 |
| 2026-03-20 | 5.38 | 5.40 | 5.21 | 5.25 | -2.60% | 1,397,546 |
| 2026-03-19 | 5.34 | 5.41 | 5.28 | 5.39 | +0.75% | 486,187 |
| 2026-03-18 | 5.37 | 5.41 | 5.33 | 5.35 | -1.11% | 623,115 |
| 2026-03-17 | 5.36 | 5.44 | 5.34 | 5.41 | +0.74% | 545,844 |
| 2026-03-16 | 5.37 | 5.40 | 5.33 | 5.37 | +0.19% | 400,565 |
| 2026-03-13 | 5.32 | 5.41 | 5.24 | 5.36 | +0.75% | 501,030 |
| 2026-03-12 | 5.26 | 5.33 | 5.25 | 5.32 | +0.57% | 521,004 |
| 2026-03-11 | 5.29 | 5.30 | 5.23 | 5.29 | -0.38% | 441,937 |
| 2026-03-10 | 5.28 | 5.36 | 5.25 | 5.31 | +1.72% | 863,457 |
| 2026-03-09 | 5.42 | 5.42 | 5.18 | 5.22 | -5.43% | 1,118,216 |
| 2026-03-06 | 5.50 | 5.52 | 5.36 | 5.52 | +0.91% | 873,714 |
| 2026-03-05 | 5.36 | 5.49 | 5.32 | 5.47 | +1.67% | 1,462,035 |
| 2026-03-04 | 5.04 | 5.43 | 5.04 | 5.38 | +7.60% | 3,222,793 |
| 2026-03-03 | 5.07 | 5.09 | 4.98 | 5.00 | -1.96% | 1,076,353 |
| 2026-03-02 | 5.02 | 5.13 | 4.95 | 5.10 | -0.97% | 810,524 |
| 2026-02-27 | 5.12 | 5.15 | 5.03 | 5.15 | +0.78% | 965,209 |
| 2026-02-26 | 5.04 | 5.19 | 5.03 | 5.11 | +1.39% | 1,022,088 |
| 2026-02-25 | 5.05 | 5.08 | 5.03 | 5.04 | -0.20% | 564,877 |
| 2026-02-24 | 5.00 | 5.05 | 4.95 | 5.05 | +0.80% | 1,203,098 |
| 2026-02-23 | 4.80 | 5.03 | 4.80 | 5.01 | +4.27% | 1,239,780 |
| 2026-02-20 | 4.88 | 4.88 | 4.75 | 4.80 | -1.54% | 863,707 |
| 2026-02-19 | 4.95 | 4.99 | 4.83 | 4.88 | -0.81% | 1,089,860 |
| 2026-02-18 | 4.81 | 4.93 | 4.81 | 4.92 | +1.76% | 776,497 |
| 2026-02-17 | 4.83 | 4.91 | 4.83 | 4.83 | -0.62% | 676,440 |
| 2026-02-16 | 4.85 | 4.88 | 4.80 | 4.87 | +0.31% | 453,835 |
| 2026-02-13 | 4.76 | 4.87 | 4.75 | 4.85 | +2.54% | 1,817,038 |
| 2026-02-12 | 4.73 | 4.75 | 4.67 | 4.73 | +0.21% | 878,610 |
| 2026-02-11 | 4.67 | 4.74 | 4.66 | 4.72 | +1.07% | 560,736 |
| 2026-02-10 | 4.67 | 4.68 | 4.62 | 4.67 | +0.00% | 328,683 |
| 2026-02-09 | 4.61 | 4.67 | 4.61 | 4.67 | +1.41% | 630,280 |
| 2026-02-06 | 4.54 | 4.62 | 4.53 | 4.61 | +1.10% | 472,141 |
| 2026-02-05 | 4.59 | 4.59 | 4.50 | 4.55 | -1.19% | 933,390 |
| 2026-02-04 | 4.51 | 4.64 | 4.51 | 4.61 | +2.10% | 1,190,160 |
| 2026-02-03 | 4.40 | 4.51 | 4.40 | 4.51 | +2.61% | 796,946 |
| 2026-02-02 | 4.39 | 4.43 | 4.38 | 4.40 | +0.34% | 837,846 |
| 2026-01-30 | 4.38 | 4.41 | 4.36 | 4.38 | -0.11% | 656,050 |
| 2026-01-29 | 4.40 | 4.41 | 4.37 | 4.39 | +0.11% | 441,712 |
| 2026-01-28 | 4.35 | 4.39 | 4.33 | 4.38 | +1.27% | 551,471 |
| 2026-01-27 | 4.36 | 4.36 | 4.29 | 4.33 | -0.46% | 640,618 |
| 2026-01-26 | 4.36 | 4.39 | 4.33 | 4.35 | -0.68% | 488,530 |
| 2026-01-23 | 4.32 | 4.38 | 4.30 | 4.38 | +1.51% | 757,134 |
| 2026-01-22 | 4.24 | 4.33 | 4.20 | 4.32 | +3.60% | 1,578,129 |
| 2026-01-21 | 4.17 | 4.18 | 4.15 | 4.17 | +0.00% | 467,911 |
| 2026-01-20 | 4.21 | 4.22 | 4.14 | 4.17 | -1.19% | 626,392 |
| 2026-01-19 | 4.17 | 4.21 | 4.16 | 4.21 | +1.20% | 553,892 |
| 2026-01-16 | 4.23 | 4.26 | 4.16 | 4.17 | -2.23% | 753,924 |
| 2026-01-15 | 4.22 | 4.27 | 4.22 | 4.26 | +0.35% | 607,227 |
| 2026-01-14 | 4.15 | 4.25 | 4.15 | 4.25 | +1.80% | 1,705,006 |
| 2026-01-13 | 4.17 | 4.17 | 4.13 | 4.17 | +0.60% | 540,528 |
| 2026-01-12 | 4.14 | 4.17 | 4.13 | 4.14 | +0.12% | 551,163 |
| 2026-01-09 | 4.11 | 4.15 | 4.08 | 4.14 | +0.73% | 449,882 |
| 2026-01-08 | 4.09 | 4.12 | 4.07 | 4.11 | +0.49% | 372,728 |
| 2026-01-07 | 4.13 | 4.13 | 4.06 | 4.09 | -0.97% | 512,027 |
| 2026-01-06 | 4.05 | 4.16 | 4.05 | 4.13 | +1.72% | 1,289,417 |
| 2026-01-05 | 4.05 | 4.07 | 3.98 | 4.06 | +0.37% | 769,919 |
| 2026-01-02 | 4.02 | 4.06 | 4.01 | 4.04 | +0.75% | 661,402 |
| 2025-12-31 | 4.03 | 4.04 | 4.01 | 4.01 | -0.37% | 124,820 |
| 2025-12-30 | 4.00 | 4.04 | 3.99 | 4.03 | +1.13% | 406,537 |
| 2025-12-29 | 4.00 | 4.00 | 3.96 | 3.98 | -0.13% | 475,597 |
| 2025-12-24 | 3.96 | 3.99 | 3.96 | 3.99 | +0.13% | 165,625 |
| 2025-12-23 | 4.00 | 4.00 | 3.97 | 3.98 | -0.25% | 500,660 |
| 2025-12-22 | 3.98 | 4.00 | 3.91 | 4.00 | +0.50% | 748,590 |
| 2025-12-19 | 3.94 | 3.98 | 3.92 | 3.98 | +1.02% | 756,752 |
| 2025-12-18 | 3.88 | 3.94 | 3.85 | 3.94 | +1.42% | 818,134 |
| 2025-12-17 | 3.88 | 3.90 | 3.86 | 3.88 | +0.52% | 667,373 |
| 2025-12-16 | 3.83 | 3.88 | 3.83 | 3.86 | +1.05% | 947,982 |
| 2025-12-15 | 3.80 | 3.84 | 3.79 | 3.82 | +0.53% | 356,020 |
| 2025-12-12 | 3.76 | 3.81 | 3.75 | 3.80 | +1.20% | 471,005 |
| 2025-12-11 | 3.75 | 3.76 | 3.71 | 3.75 | +0.67% | 339,682 |
| 2025-12-10 | 3.76 | 3.76 | 3.71 | 3.73 | -0.80% | 334,184 |
| 2025-12-09 | 3.78 | 3.78 | 3.75 | 3.76 | +0.27% | 345,659 |
| 2025-12-08 | 3.79 | 3.79 | 3.75 | 3.75 | -0.79% | 259,259 |
| 2025-12-05 | 3.79 | 3.79 | 3.75 | 3.78 | +0.13% | 269,231 |
| 2025-12-04 | 3.78 | 3.79 | 3.75 | 3.77 | +0.27% | 382,213 |
| 2025-12-03 | 3.76 | 3.80 | 3.75 | 3.77 | +0.00% | 556,121 |
| 2025-12-02 | 3.67 | 3.78 | 3.67 | 3.77 | +2.45% | 869,328 |
| 2025-12-01 | 3.70 | 3.72 | 3.67 | 3.67 | -0.27% | 538,021 |
| 2025-11-28 | 3.71 | 3.71 | 3.64 | 3.69 | -0.41% | 572,802 |
| 2025-11-27 | 3.72 | 3.73 | 3.69 | 3.70 | -0.40% | 309,024 |
| 2025-11-26 | 3.71 | 3.75 | 3.71 | 3.71 | +0.13% | 655,181 |
| 2025-11-25 | 3.69 | 3.71 | 3.67 | 3.71 | +1.23% | 387,274 |
| 2025-11-24 | 3.69 | 3.69 | 3.66 | 3.67 | -0.54% | 427,069 |
| 2025-11-21 | 3.67 | 3.69 | 3.64 | 3.69 | +0.41% | 384,940 |
| 2025-11-20 | 3.69 | 3.71 | 3.65 | 3.67 | -0.68% | 424,168 |
| 2025-11-19 | 3.67 | 3.69 | 3.65 | 3.69 | +0.82% | 353,029 |
| 2025-11-18 | 3.69 | 3.69 | 3.66 | 3.67 | -0.68% | 475,492 |
| 2025-11-17 | 3.66 | 3.70 | 3.65 | 3.69 | +1.23% | 479,286 |
| 2025-11-14 | 3.67 | 3.67 | 3.60 | 3.65 | -0.41% | 937,168 |
| 2025-11-13 | 3.63 | 3.67 | 3.62 | 3.66 | +1.39% | 446,793 |
| 2025-11-12 | 3.62 | 3.63 | 3.60 | 3.61 | -0.28% | 539,233 |
| 2025-11-11 | 3.67 | 3.68 | 3.62 | 3.62 | -1.50% | 588,783 |
| 2025-11-10 | 3.69 | 3.69 | 3.67 | 3.67 | -0.14% | 254,045 |
| 2025-11-07 | 3.65 | 3.70 | 3.64 | 3.68 | +0.27% | 667,411 |
| 2025-11-06 | 3.67 | 3.68 | 3.65 | 3.67 | +0.00% | 443,238 |
| 2025-11-05 | 3.66 | 3.70 | 3.66 | 3.67 | -0.14% | 354,505 |
| 2025-11-04 | 3.71 | 3.71 | 3.64 | 3.67 | -1.34% | 1,008,877 |
| 2025-11-03 | 3.76 | 3.77 | 3.71 | 3.73 | -0.93% | 481,979 |
| 2025-10-31 | 3.75 | 3.76 | 3.73 | 3.76 | +0.13% | 551,934 |
| 2025-10-30 | 3.79 | 3.81 | 3.75 | 3.75 | -1.18% | 444,408 |
| 2025-10-29 | 3.81 | 3.87 | 3.80 | 3.80 | -0.39% | 995,286 |
| 2025-10-28 | 3.74 | 3.85 | 3.74 | 3.81 | +2.01% | 1,049,670 |
| 2025-10-27 | 3.75 | 3.75 | 3.73 | 3.74 | +0.13% | 334,057 |
| 2025-10-24 | 3.75 | 3.75 | 3.72 | 3.73 | -0.13% | 345,265 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 2월 (+21.32%). 가장 약한 달: 4월 (-7.62%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
NOS S.G.P.S. S.A. (NOS.LS)의 최근 종가는 얼마입니까?
2026-10-16 기준 5.31. Closelook 데이터 레이크의 일별 가격 기록 기준.
NOS.LS의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 5.71, 최저 3.60 (2026-10-16 기준).
NOS S.G.P.S. S.A.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 NOS.LS의 가장 강한 달은 2월(평균 +21.32%), 가장 약한 달은 4월(평균 -7.62%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 458개로 계산.