Comparing Back to the side-by-side chart ↗
NRW Holdings Ltd (NWH.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 | 7.00 | 7.12 | 6.93 | 6.93 | +1.46% | 1,480,967 |
| 2026-10-15 | 7.26 | 7.26 | 6.79 | 6.83 | -6.31% | 2,213,428 |
| 2026-10-14 | 7.38 | 7.43 | 7.24 | 7.29 | +0.00% | 1,518,266 |
| 2026-10-13 | 7.72 | 7.75 | 7.29 | 7.29 | -4.71% | 1,676,546 |
| 2026-10-12 | 7.55 | 7.78 | 7.55 | 7.65 | +1.32% | 1,425,071 |
| 2026-10-09 | 7.70 | 7.70 | 7.49 | 7.55 | -1.56% | 2,089,769 |
| 2026-10-08 | 7.92 | 7.93 | 7.63 | 7.67 | -4.01% | 932,079 |
| 2026-10-07 | 8.08 | 8.15 | 7.99 | 7.99 | +0.38% | 1,757,557 |
| 2026-10-06 | 8.15 | 8.17 | 7.96 | 7.96 | -1.00% | 831,276 |
| 2026-10-05 | 8.02 | 8.23 | 7.99 | 8.04 | +0.25% | 751,833 |
| 2026-10-02 | 7.86 | 8.02 | 7.81 | 8.02 | -0.12% | 777,626 |
| 2026-10-01 | 7.96 | 8.05 | 7.92 | 8.03 | -0.62% | 1,447,840 |
| 2026-09-30 | 7.96 | 8.09 | 7.92 | 8.08 | +1.76% | 1,040,058 |
| 2026-09-29 | 7.99 | 8.05 | 7.86 | 7.94 | -0.13% | 1,007,195 |
| 2026-09-28 | 8.00 | 8.07 | 7.87 | 7.95 | -1.49% | 1,132,832 |
| 2026-09-25 | 7.90 | 8.16 | 7.90 | 8.07 | -1.59% | 1,006,523 |
| 2026-09-24 | 7.97 | 8.37 | 7.97 | 8.20 | +0.99% | 1,728,449 |
| 2026-09-23 | 8.16 | 8.19 | 8.08 | 8.12 | +0.12% | 741,621 |
| 2026-09-22 | 8.06 | 8.11 | 7.88 | 8.11 | +1.25% | 1,242,405 |
| 2026-09-21 | 7.78 | 8.03 | 7.76 | 8.01 | +1.91% | 963,285 |
| 2026-09-18 | 7.76 | 7.91 | 7.68 | 7.86 | +2.61% | 2,631,333 |
| 2026-09-17 | 7.80 | 7.80 | 7.54 | 7.66 | +1.46% | 1,557,902 |
| 2026-09-16 | 7.47 | 7.56 | 7.47 | 7.55 | +0.13% | 872,315 |
| 2026-09-15 | 7.61 | 7.65 | 7.49 | 7.54 | -1.44% | 799,165 |
| 2026-09-14 | 7.66 | 7.76 | 7.54 | 7.65 | -0.52% | 919,188 |
| 2026-09-11 | 7.68 | 7.73 | 7.56 | 7.69 | -1.16% | 1,401,599 |
| 2026-09-10 | 7.71 | 7.84 | 7.68 | 7.78 | -1.14% | 1,671,252 |
| 2026-09-09 | 7.86 | 7.95 | 7.72 | 7.87 | +0.13% | 1,081,191 |
| 2026-09-08 | 7.83 | 7.97 | 7.68 | 7.86 | +1.95% | 1,620,095 |
| 2026-09-07 | 7.64 | 7.76 | 7.57 | 7.71 | +0.92% | 612,878 |
| 2026-09-04 | 7.71 | 7.71 | 7.54 | 7.64 | -0.13% | 887,164 |
| 2026-09-03 | 7.80 | 7.82 | 7.57 | 7.65 | -0.26% | 698,246 |
| 2026-09-02 | 7.72 | 7.83 | 7.67 | 7.67 | -1.92% | 1,115,980 |
| 2026-09-01 | 7.56 | 7.95 | 7.54 | 7.82 | +3.44% | 1,828,436 |
| 2026-08-31 | 7.59 | 7.62 | 7.49 | 7.56 | -1.31% | 1,026,435 |
| 2026-08-28 | 7.74 | 7.74 | 7.51 | 7.66 | -0.78% | 934,596 |
| 2026-08-27 | 7.83 | 7.92 | 7.72 | 7.72 | -1.03% | 855,295 |
| 2026-08-26 | 7.80 | 7.94 | 7.70 | 7.80 | +0.39% | 1,450,246 |
| 2026-08-25 | 8.12 | 8.13 | 7.77 | 7.77 | -3.84% | 2,132,069 |
| 2026-08-24 | 8.12 | 8.16 | 7.95 | 8.08 | -1.46% | 2,411,721 |
| 2026-08-21 | 8.06 | 8.43 | 7.93 | 8.20 | +8.04% | 2,884,671 |
| 2026-08-20 | 7.70 | 7.70 | 6.69 | 7.59 | +5.27% | 2,029,515 |
| 2026-08-19 | 7.18 | 7.25 | 7.00 | 7.21 | +1.69% | 766,381 |
| 2026-08-18 | 7.22 | 7.26 | 7.04 | 7.09 | -2.07% | 731,329 |
| 2026-08-17 | 7.51 | 7.55 | 7.19 | 7.24 | -3.34% | 854,492 |
| 2026-08-14 | 7.28 | 7.49 | 7.22 | 7.49 | +1.77% | 868,229 |
| 2026-08-13 | 7.40 | 7.52 | 7.30 | 7.36 | -0.54% | 644,915 |
| 2026-08-12 | 7.26 | 7.54 | 7.22 | 7.40 | +1.09% | 2,770,855 |
| 2026-08-11 | 7.20 | 7.35 | 7.16 | 7.32 | +0.97% | 651,977 |
| 2026-08-10 | 7.22 | 7.33 | 7.13 | 7.25 | +0.69% | 738,953 |
| 2026-08-07 | 7.25 | 7.25 | 7.04 | 7.20 | +0.00% | 923,694 |
| 2026-08-06 | 7.01 | 7.28 | 7.01 | 7.20 | -0.41% | 1,465,280 |
| 2026-08-05 | 7.30 | 7.30 | 7.12 | 7.23 | +0.98% | 1,168,536 |
| 2026-08-04 | 7.05 | 7.27 | 7.05 | 7.16 | +0.56% | 989,539 |
| 2026-08-03 | 6.91 | 7.12 | 6.80 | 7.12 | +1.71% | 567,962 |
| 2026-07-31 | 7.08 | 7.09 | 6.92 | 7.00 | +1.89% | 1,257,054 |
| 2026-07-30 | 6.81 | 6.92 | 6.74 | 6.87 | -1.15% | 855,720 |
| 2026-07-29 | 7.30 | 7.35 | 6.82 | 6.95 | -1.97% | 1,850,418 |
| 2026-07-28 | 7.30 | 7.31 | 7.04 | 7.09 | -3.14% | 873,205 |
| 2026-07-27 | 7.15 | 7.34 | 7.15 | 7.32 | +3.10% | 888,509 |
| 2026-07-24 | 7.20 | 7.20 | 6.94 | 7.10 | +0.00% | 815,463 |
| 2026-07-23 | 7.14 | 7.20 | 7.05 | 7.10 | +0.85% | 1,201,860 |
| 2026-07-22 | 7.00 | 7.14 | 6.95 | 7.04 | +1.15% | 783,721 |
| 2026-07-21 | 6.90 | 7.05 | 6.79 | 6.96 | +2.20% | 700,099 |
| 2026-07-20 | 6.90 | 7.00 | 6.76 | 6.81 | -0.29% | 604,985 |
| 2026-07-17 | 7.03 | 7.03 | 6.78 | 6.83 | -2.01% | 1,071,926 |
| 2026-07-16 | 7.03 | 7.06 | 6.83 | 6.97 | -0.71% | 947,167 |
| 2026-07-15 | 6.95 | 7.07 | 6.92 | 7.02 | +2.03% | 652,687 |
| 2026-07-14 | 6.80 | 6.88 | 6.65 | 6.88 | -0.29% | 826,200 |
| 2026-07-13 | 7.09 | 7.15 | 6.81 | 6.90 | -3.09% | 705,760 |
| 2026-07-10 | 7.11 | 7.40 | 7.03 | 7.12 | +2.30% | 1,120,165 |
| 2026-07-09 | 6.87 | 6.99 | 6.62 | 6.96 | +0.43% | 844,867 |
| 2026-07-08 | 6.93 | 6.98 | 6.80 | 6.93 | -2.26% | 870,856 |
| 2026-07-07 | 7.22 | 7.22 | 7.00 | 7.09 | +1.00% | 1,069,210 |
| 2026-07-06 | 7.18 | 7.22 | 6.95 | 7.02 | -2.90% | 471,269 |
| 2026-07-03 | 7.14 | 7.25 | 7.06 | 7.23 | +0.42% | 401,611 |
| 2026-07-02 | 7.24 | 7.38 | 7.11 | 7.20 | -3.61% | 870,708 |
| 2026-07-01 | 7.70 | 7.84 | 7.43 | 7.47 | +0.40% | 2,473,142 |
| 2026-06-30 | 7.34 | 7.49 | 7.24 | 7.44 | +3.05% | 1,406,422 |
| 2026-06-29 | 7.24 | 7.29 | 7.08 | 7.22 | -0.41% | 843,800 |
| 2026-06-26 | 7.31 | 7.36 | 7.20 | 7.25 | +0.00% | 1,145,409 |
| 2026-06-25 | 7.13 | 7.31 | 7.11 | 7.25 | +0.69% | 1,028,047 |
| 2026-06-24 | 7.04 | 7.24 | 7.03 | 7.20 | +1.27% | 1,856,162 |
| 2026-06-23 | 6.98 | 7.14 | 6.92 | 7.11 | +2.01% | 1,759,443 |
| 2026-06-22 | 6.86 | 7.06 | 6.78 | 6.97 | +2.35% | 1,721,524 |
| 2026-06-19 | 7.00 | 7.11 | 6.81 | 6.81 | -2.44% | 5,563,859 |
| 2026-06-18 | 7.27 | 7.39 | 6.98 | 6.98 | -4.90% | 2,030,330 |
| 2026-06-17 | 7.23 | 7.45 | 7.14 | 7.34 | +0.96% | 1,541,781 |
| 2026-06-16 | 7.20 | 7.38 | 7.15 | 7.27 | +0.28% | 1,530,492 |
| 2026-06-15 | 7.20 | 7.26 | 7.11 | 7.25 | +4.17% | 1,078,941 |
| 2026-06-12 | 7.05 | 7.10 | 6.93 | 6.96 | +1.16% | 789,379 |
| 2026-06-11 | 6.84 | 6.89 | 6.68 | 6.88 | -0.72% | 1,528,051 |
| 2026-06-10 | 6.88 | 6.99 | 6.81 | 6.93 | -1.98% | 970,576 |
| 2026-06-09 | 6.98 | 7.12 | 6.68 | 7.07 | -1.26% | 1,621,128 |
| 2026-06-05 | 7.50 | 7.50 | 7.15 | 7.16 | -4.28% | 1,611,857 |
| 2026-06-04 | 7.45 | 7.50 | 7.38 | 7.48 | +0.13% | 683,888 |
| 2026-06-03 | 7.58 | 7.58 | 7.32 | 7.47 | -1.06% | 1,445,525 |
| 2026-06-02 | 7.40 | 7.56 | 7.35 | 7.55 | -0.66% | 1,292,570 |
| 2026-06-01 | 7.60 | 7.66 | 7.52 | 7.60 | -0.39% | 781,235 |
| 2026-05-29 | 7.56 | 7.63 | 7.50 | 7.63 | +2.01% | 1,578,302 |
| 2026-05-28 | 7.45 | 7.63 | 7.42 | 7.48 | -1.19% | 1,005,859 |
| 2026-05-27 | 7.45 | 7.57 | 7.39 | 7.57 | +1.20% | 986,493 |
| 2026-05-26 | 7.22 | 7.48 | 7.20 | 7.48 | +3.89% | 1,366,744 |
| 2026-05-25 | 7.13 | 7.26 | 7.02 | 7.20 | +0.98% | 725,262 |
| 2026-05-22 | 7.20 | 7.25 | 7.10 | 7.13 | -0.56% | 1,046,638 |
| 2026-05-21 | 7.13 | 7.30 | 7.09 | 7.17 | +1.56% | 1,715,744 |
| 2026-05-20 | 7.15 | 7.23 | 6.97 | 7.06 | -2.22% | 2,088,663 |
| 2026-05-19 | 7.25 | 7.27 | 7.15 | 7.22 | +0.28% | 897,633 |
| 2026-05-18 | 7.64 | 7.66 | 7.15 | 7.20 | -5.51% | 2,342,812 |
| 2026-05-15 | 7.53 | 7.70 | 7.49 | 7.62 | +1.87% | 1,338,831 |
| 2026-05-14 | 7.41 | 7.54 | 7.37 | 7.48 | +1.63% | 3,911,502 |
| 2026-05-13 | 7.26 | 7.39 | 7.22 | 7.36 | +1.24% | 1,319,627 |
| 2026-05-12 | 7.15 | 7.28 | 7.15 | 7.27 | +1.39% | 1,267,304 |
| 2026-05-11 | 7.10 | 7.26 | 7.09 | 7.17 | +1.99% | 1,238,346 |
| 2026-05-08 | 6.95 | 7.06 | 6.93 | 7.03 | -1.54% | 1,275,069 |
| 2026-05-07 | 6.87 | 7.14 | 6.85 | 7.14 | +7.05% | 1,840,454 |
| 2026-05-06 | 6.46 | 6.70 | 6.43 | 6.67 | +4.06% | 1,977,328 |
| 2026-05-05 | 6.42 | 6.50 | 6.38 | 6.41 | -1.23% | 741,646 |
| 2026-05-04 | 6.44 | 6.59 | 6.44 | 6.49 | +0.78% | 1,373,261 |
| 2026-05-01 | 6.30 | 6.44 | 6.26 | 6.44 | +5.23% | 1,047,749 |
| 2026-04-30 | 5.93 | 6.12 | 5.92 | 6.12 | +1.83% | 912,945 |
| 2026-04-29 | 6.00 | 6.12 | 5.99 | 6.01 | -0.50% | 1,213,534 |
| 2026-04-28 | 6.05 | 6.09 | 6.00 | 6.04 | -0.66% | 679,267 |
| 2026-04-27 | 6.08 | 6.12 | 6.03 | 6.08 | -1.30% | 612,120 |
| 2026-04-24 | 6.25 | 6.25 | 6.09 | 6.16 | -0.48% | 1,132,892 |
| 2026-04-23 | 6.26 | 6.36 | 6.12 | 6.19 | -1.59% | 1,507,190 |
| 2026-04-22 | 6.31 | 6.32 | 6.21 | 6.29 | -0.47% | 801,065 |
| 2026-04-21 | 6.19 | 6.35 | 6.18 | 6.32 | +1.94% | 962,184 |
| 2026-04-20 | 6.16 | 6.21 | 6.03 | 6.20 | +1.64% | 1,074,521 |
| 2026-04-17 | 6.05 | 6.43 | 5.99 | 6.10 | +2.18% | 1,153,793 |
| 2026-04-16 | 6.04 | 6.04 | 5.88 | 5.97 | +0.00% | 568,494 |
| 2026-04-15 | 5.99 | 6.05 | 5.94 | 5.97 | -0.17% | 781,917 |
| 2026-04-14 | 6.03 | 6.03 | 5.85 | 5.98 | +1.18% | 1,191,357 |
| 2026-04-13 | 6.00 | 6.05 | 5.89 | 5.91 | -3.11% | 841,443 |
| 2026-04-10 | 5.89 | 6.10 | 5.88 | 6.10 | +1.84% | 839,790 |
| 2026-04-09 | 5.88 | 6.07 | 5.86 | 5.99 | -0.66% | 968,979 |
| 2026-04-08 | 5.79 | 6.06 | 5.74 | 6.03 | +8.45% | 1,372,893 |
| 2026-04-07 | 5.37 | 5.66 | 5.37 | 5.56 | +3.54% | 1,149,222 |
| 2026-04-02 | 5.50 | 5.60 | 5.36 | 5.37 | -1.47% | 1,006,767 |
| 2026-04-01 | 5.48 | 5.52 | 5.38 | 5.45 | +3.42% | 1,631,559 |
| 2026-03-31 | 5.20 | 5.35 | 5.15 | 5.27 | -0.75% | 1,037,375 |
| 2026-03-30 | 5.26 | 5.33 | 5.08 | 5.31 | -3.45% | 1,088,532 |
| 2026-03-27 | 5.47 | 5.57 | 5.27 | 5.50 | -1.08% | 773,685 |
| 2026-03-26 | 5.61 | 5.69 | 5.53 | 5.56 | -0.89% | 1,074,022 |
| 2026-03-25 | 5.49 | 5.69 | 5.34 | 5.61 | +5.25% | 1,477,217 |
| 2026-03-24 | 5.33 | 5.34 | 5.22 | 5.33 | +2.30% | 819,625 |
| 2026-03-23 | 5.15 | 5.25 | 5.09 | 5.21 | -4.40% | 1,097,400 |
| 2026-03-20 | 5.44 | 5.46 | 5.31 | 5.45 | +0.18% | 2,280,114 |
| 2026-03-19 | 5.46 | 5.50 | 5.42 | 5.44 | -3.20% | 985,945 |
| 2026-03-18 | 5.53 | 5.67 | 5.53 | 5.62 | +1.44% | 1,126,126 |
| 2026-03-17 | 5.61 | 5.66 | 5.47 | 5.54 | -0.89% | 557,167 |
| 2026-03-16 | 5.59 | 5.64 | 5.52 | 5.59 | -1.24% | 848,785 |
| 2026-03-13 | 5.77 | 5.77 | 5.63 | 5.66 | -1.91% | 638,874 |
| 2026-03-12 | 5.78 | 5.88 | 5.73 | 5.77 | -1.20% | 1,086,904 |
| 2026-03-11 | 5.83 | 5.91 | 5.77 | 5.84 | +0.34% | 1,459,089 |
| 2026-03-10 | 5.81 | 5.88 | 5.66 | 5.82 | +5.24% | 2,368,086 |
| 2026-03-09 | 5.77 | 5.82 | 5.45 | 5.53 | -7.68% | 2,306,840 |
| 2026-03-06 | 6.17 | 6.21 | 5.98 | 5.99 | -4.92% | 1,065,975 |
| 2026-03-05 | 6.40 | 6.50 | 6.25 | 6.30 | +0.00% | 833,668 |
| 2026-03-04 | 6.36 | 6.49 | 6.27 | 6.30 | -3.37% | 3,441,147 |
| 2026-03-03 | 6.36 | 6.56 | 6.23 | 6.52 | +1.87% | 1,324,027 |
| 2026-03-02 | 6.42 | 6.44 | 6.36 | 6.40 | -2.14% | 1,236,959 |
| 2026-02-27 | 6.55 | 6.59 | 6.43 | 6.54 | +0.15% | 1,608,225 |
| 2026-02-26 | 6.50 | 6.58 | 6.47 | 6.53 | +1.24% | 963,365 |
| 2026-02-25 | 6.46 | 6.52 | 6.38 | 6.45 | +0.16% | 1,462,798 |
| 2026-02-24 | 6.30 | 6.44 | 6.28 | 6.44 | +2.22% | 1,776,876 |
| 2026-02-23 | 6.38 | 6.45 | 6.29 | 6.30 | -0.47% | 4,648,338 |
| 2026-02-20 | 6.20 | 6.34 | 6.10 | 6.33 | +3.43% | 2,534,706 |
| 2026-02-19 | 6.16 | 6.57 | 6.00 | 6.12 | +8.70% | 2,598,208 |
| 2026-02-18 | 5.57 | 5.66 | 5.43 | 5.63 | +1.99% | 977,140 |
| 2026-02-17 | 5.42 | 5.57 | 5.42 | 5.52 | +0.73% | 1,522,134 |
| 2026-02-16 | 5.36 | 5.52 | 5.36 | 5.48 | +1.11% | 901,989 |
| 2026-02-13 | 5.43 | 5.46 | 5.33 | 5.42 | -0.91% | 850,139 |
| 2026-02-12 | 5.38 | 5.52 | 5.37 | 5.47 | +0.37% | 1,136,013 |
| 2026-02-11 | 5.14 | 5.49 | 5.14 | 5.45 | +0.74% | 1,380,266 |
| 2026-02-10 | 5.45 | 5.46 | 5.25 | 5.41 | +3.84% | 1,324,635 |
| 2026-02-09 | 5.10 | 5.36 | 5.07 | 5.21 | +4.20% | 3,652,994 |
| 2026-02-06 | 5.21 | 5.21 | 4.98 | 5.00 | -4.58% | 1,819,604 |
| 2026-02-05 | 5.25 | 5.29 | 5.23 | 5.24 | -0.19% | 1,086,984 |
| 2026-02-04 | 5.45 | 5.45 | 5.21 | 5.25 | -3.14% | 1,363,228 |
| 2026-02-03 | 5.37 | 5.52 | 5.26 | 5.42 | +4.84% | 1,143,215 |
| 2026-02-02 | 5.17 | 5.28 | 5.09 | 5.17 | -0.77% | 1,333,247 |
| 2026-01-30 | 5.45 | 5.48 | 5.19 | 5.21 | -4.05% | 2,996,257 |
| 2026-01-29 | 5.59 | 5.59 | 5.38 | 5.43 | -0.18% | 898,177 |
| 2026-01-28 | 5.32 | 5.47 | 5.30 | 5.44 | +2.84% | 716,898 |
| 2026-01-27 | 5.44 | 5.44 | 5.24 | 5.29 | -2.04% | 1,305,182 |
| 2026-01-23 | 5.35 | 5.41 | 5.25 | 5.40 | +0.75% | 1,016,339 |
| 2026-01-22 | 5.28 | 5.40 | 5.21 | 5.36 | +1.90% | 643,377 |
| 2026-01-21 | 5.16 | 5.28 | 5.11 | 5.26 | +0.77% | 1,362,284 |
| 2026-01-20 | 5.45 | 5.45 | 5.19 | 5.22 | -4.57% | 871,347 |
| 2026-01-19 | 5.69 | 5.74 | 5.45 | 5.47 | -2.67% | 726,799 |
| 2026-01-16 | 5.57 | 5.83 | 5.57 | 5.62 | +1.44% | 991,291 |
| 2026-01-15 | 5.48 | 5.56 | 5.47 | 5.54 | +0.91% | 567,748 |
| 2026-01-14 | 5.41 | 5.53 | 5.35 | 5.49 | +1.48% | 803,896 |
| 2026-01-13 | 5.39 | 5.45 | 5.33 | 5.41 | +0.93% | 524,472 |
| 2026-01-12 | 5.26 | 5.39 | 5.26 | 5.36 | +1.90% | 577,793 |
| 2026-01-09 | 5.30 | 5.36 | 5.26 | 5.26 | -0.75% | 479,912 |
| 2026-01-08 | 5.23 | 5.39 | 5.23 | 5.30 | +0.19% | 750,582 |
| 2026-01-07 | 5.34 | 5.34 | 5.26 | 5.29 | -0.56% | 441,809 |
| 2026-01-06 | 5.24 | 5.34 | 5.23 | 5.32 | +1.92% | 498,134 |
| 2026-01-05 | 5.10 | 5.26 | 5.10 | 5.22 | +2.35% | 517,119 |
| 2026-01-02 | 5.00 | 5.14 | 5.00 | 5.10 | -0.97% | 463,132 |
| 2025-12-31 | 5.11 | 5.15 | 5.08 | 5.15 | +0.39% | 369,134 |
| 2025-12-30 | 5.14 | 5.16 | 5.07 | 5.13 | +0.98% | 419,681 |
| 2025-12-29 | 5.16 | 5.18 | 5.08 | 5.08 | -1.36% | 782,254 |
| 2025-12-24 | 5.15 | 5.21 | 5.13 | 5.15 | +0.00% | 369,491 |
| 2025-12-23 | 5.07 | 5.19 | 4.98 | 5.15 | +0.59% | 491,937 |
| 2025-12-22 | 5.11 | 5.18 | 5.10 | 5.12 | +0.99% | 501,334 |
| 2025-12-19 | 4.99 | 5.11 | 4.95 | 5.07 | +1.60% | 1,520,832 |
| 2025-12-18 | 5.03 | 5.05 | 4.84 | 4.99 | -1.58% | 2,670,352 |
| 2025-12-17 | 5.07 | 5.13 | 5.02 | 5.07 | -0.39% | 892,903 |
| 2025-12-16 | 5.08 | 5.18 | 5.02 | 5.09 | -0.59% | 932,162 |
| 2025-12-15 | 5.13 | 5.13 | 5.04 | 5.12 | -0.19% | 765,119 |
| 2025-12-12 | 5.14 | 5.15 | 5.09 | 5.13 | +1.79% | 606,077 |
| 2025-12-11 | 5.10 | 5.11 | 5.03 | 5.04 | -0.98% | 931,010 |
| 2025-12-10 | 5.09 | 5.14 | 5.06 | 5.09 | +1.39% | 784,999 |
| 2025-12-09 | 5.28 | 5.28 | 4.96 | 5.02 | -7.04% | 1,658,914 |
| 2025-12-08 | 5.32 | 5.41 | 5.32 | 5.40 | -0.18% | 593,742 |
| 2025-12-05 | 5.45 | 5.49 | 5.33 | 5.41 | +0.19% | 1,253,280 |
| 2025-12-04 | 5.45 | 5.46 | 5.35 | 5.40 | -0.74% | 854,683 |
| 2025-12-03 | 5.51 | 5.53 | 5.37 | 5.44 | -1.09% | 1,210,344 |
| 2025-12-02 | 5.40 | 5.50 | 5.39 | 5.50 | +1.48% | 724,369 |
| 2025-12-01 | 5.51 | 5.60 | 5.42 | 5.42 | -1.63% | 1,133,295 |
| 2025-11-28 | 5.34 | 5.51 | 5.23 | 5.51 | +3.96% | 2,132,528 |
| 2025-11-27 | 5.15 | 5.35 | 5.09 | 5.30 | +3.52% | 1,869,334 |
| 2025-11-26 | 5.08 | 5.13 | 5.05 | 5.12 | +1.19% | 906,373 |
| 2025-11-25 | 5.03 | 5.06 | 5.00 | 5.06 | +1.20% | 1,754,243 |
| 2025-11-24 | 5.03 | 5.03 | 4.92 | 5.00 | +1.01% | 953,158 |
| 2025-11-21 | 5.00 | 5.01 | 4.88 | 4.95 | -1.39% | 817,808 |
| 2025-11-20 | 5.00 | 5.05 | 4.96 | 5.02 | +1.01% | 622,346 |
| 2025-11-19 | 4.96 | 5.06 | 4.93 | 4.97 | -0.20% | 838,913 |
| 2025-11-18 | 5.03 | 5.07 | 4.94 | 4.98 | -2.16% | 1,696,316 |
| 2025-11-17 | 4.94 | 5.10 | 4.91 | 5.09 | +3.04% | 1,680,764 |
| 2025-11-14 | 4.99 | 5.00 | 4.87 | 4.94 | -2.37% | 1,244,072 |
| 2025-11-13 | 5.07 | 5.12 | 5.03 | 5.06 | -0.20% | 1,532,871 |
| 2025-11-12 | 5.09 | 5.09 | 5.04 | 5.07 | +0.00% | 1,311,936 |
| 2025-11-11 | 4.94 | 5.13 | 4.93 | 5.07 | +3.05% | 2,270,927 |
| 2025-11-10 | 4.75 | 4.94 | 4.74 | 4.92 | +5.13% | 1,852,301 |
| 2025-11-07 | 4.70 | 4.75 | 4.64 | 4.68 | -1.68% | 1,051,100 |
| 2025-11-06 | 4.73 | 4.79 | 4.72 | 4.76 | +1.93% | 4,108,398 |
| 2025-11-05 | 4.73 | 4.74 | 4.61 | 4.67 | -1.06% | 1,001,159 |
| 2025-11-04 | 4.79 | 4.81 | 4.68 | 4.72 | -2.07% | 1,135,016 |
| 2025-11-03 | 4.86 | 4.86 | 4.79 | 4.82 | -0.62% | 968,768 |
| 2025-10-31 | 4.77 | 4.89 | 4.77 | 4.85 | +1.25% | 1,310,247 |
| 2025-10-30 | 4.72 | 4.80 | 4.71 | 4.79 | +1.48% | 1,259,336 |
| 2025-10-29 | 4.76 | 4.79 | 4.70 | 4.72 | -0.63% | 1,409,600 |
| 2025-10-28 | 4.87 | 4.87 | 4.72 | 4.75 | -1.86% | 1,515,024 |
| 2025-10-27 | 4.89 | 4.89 | 4.79 | 4.84 | +0.62% | 1,558,382 |
| 2025-10-24 | 4.91 | 4.91 | 4.79 | 4.81 | -1.43% | 1,185,742 |
| 2025-10-23 | 4.82 | 4.90 | 4.79 | 4.88 | +1.24% | 1,121,061 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 11월 (+14.32%). 가장 약한 달: 3월 (-12.69%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
NRW Holdings Ltd (NWH.AU)의 최근 종가는 얼마입니까?
2026-10-16 기준 6.93. Closelook 데이터 레이크의 일별 가격 기록 기준.
NWH.AU의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 8.43, 최저 4.61 (2026-10-16 기준).
NRW Holdings Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 NWH.AU의 가장 강한 달은 11월(평균 +14.32%), 가장 약한 달은 3월(평균 -12.69%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 455개로 계산.