본문 바로가기

NH투자증권

005940KOSPI

28,350▲ 100 (0.35%)

거래량: 408,719
거래대금: 115억
시가총액: 10조 4,669억

전일 기준 · 2026-08-11 종가 (T+1 반영)

NH투자증권 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-08-11	28,350	▲ 0.35%	28,150	28,600	27,600	408,719	115억
2026-08-10	28,250	▲ 1.62%	27,800	28,250	27,700	453,867	127억
2026-08-07	27,800	▼ 1.77%	28,350	28,500	27,500	692,437	192억
2026-08-06	28,300	▲ 0.18%	28,000	28,300	27,750	603,301	169억
2026-08-05	28,250	▲ 1.44%	28,350	28,600	27,850	528,697	148억
2026-08-04	27,850	▲ 0.91%	27,750	27,850	27,000	355,305	97억
2026-08-03	27,600	▼ 3.16%	27,900	28,150	27,000	376,285	103억
2026-07-31	28,500	▲ 7.14%	27,900	28,550	27,500	1,030,776	288억
2026-07-30	26,600	▲ 2.50%	25,600	28,000	25,600	850,083	229억
2026-07-29	25,950	▼ 5.64%	27,550	28,300	24,900	996,737	261억
2026-07-28	27,500	▼ 5.98%	28,700	28,800	26,900	938,493	257억
2026-07-27	29,250	▲ 0.69%	29,650	29,650	28,800	371,062	108억
2026-07-24	29,050	▼ 3.17%	29,800	30,000	28,500	613,232	178억
2026-07-23	30,000	▲ 3.27%	29,150	30,350	29,150	489,861	146억
2026-07-22	29,050	▼ 2.35%	30,400	31,150	29,000	712,545	213억
2026-07-21	29,750	▲ 0.85%	29,250	30,250	28,750	610,350	181억
2026-07-20	29,500	▼ 4.84%	30,550	30,650	29,250	552,776	164억
2026-07-16	31,000	▼ 0.32%	30,750	31,350	29,750	437,936	133억
2026-07-15	31,100	▲ 4.36%	30,600	31,450	30,400	1,108,916	344억
2026-07-14	29,800	▼ 4.33%	31,300	31,450	29,700	922,752	279억
2026-07-13	31,150	▼ 1.42%	31,800	33,300	30,950	1,155,645	369억
2026-07-10	31,600	▲ 8.03%	29,800	32,200	29,600	899,330	284억
2026-07-09	29,250	▼ 4.57%	30,800	31,200	28,450	770,807	226억
2026-07-08	30,650	▼ 3.77%	31,200	32,650	30,000	679,087	211억
2026-07-07	31,850	▼ 3.78%	32,650	33,100	30,800	831,109	263억
2026-07-06	33,100	▲ 5.41%	31,700	34,100	31,300	1,108,412	364억
2026-07-03	31,400	▲ 8.46%	29,200	31,600	29,000	957,186	292억
2026-07-02	28,950	▼ 2.03%	29,700	29,700	28,250	556,109	160억
2026-07-01	29,550	▲ 0.51%	30,000	30,500	29,200	532,295	158억
2026-06-30	29,400	▲ 0.86%	29,300	29,950	29,100	639,631	188억

...

NH투자증권(005940) 주가·시세 — 개미투자