NFI Group

NFI
🏛️ 캐나다 →
15.35
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-02 15.44 15.44 15.09 15.35 0.0M
2025-10-01 15.00 15.69 14.76 15.63 0.1M
2025-09-30 15.34 15.34 14.73 14.75 0.0M
2025-09-29 16.43 16.43 15.36 15.39 0.0M
2025-09-26 15.75 16.32 14.91 16.20 0.0M
2025-09-25 16.73 17.05 16.62 17.03 0.0M
2025-09-24 17.17 17.17 16.83 16.89 0.0M
2025-09-23 17.77 17.77 17.02 17.02 0.0M
2025-09-22 17.64 17.78 17.44 17.61 0.0M
2025-09-19 18.27 18.27 17.78 17.81 0.0M
2025-09-18 18.70 18.70 18.29 18.35 0.0M
2025-09-17 18.43 18.55 18.18 18.29 0.0M
2025-09-16 18.35 18.35 18.15 18.25 0.0M
2025-09-15 18.26 18.28 18.09 18.14 0.0M
2025-09-12 18.26 18.26 17.81 18.00 0.0M
2025-09-11 18.26 18.50 18.23 18.31 0.0M
2025-09-10 18.54 18.73 18.25 18.27 0.0M
2025-09-09 18.48 18.48 18.24 18.38 0.0M
2025-09-08 18.44 18.61 18.06 18.61 0.2M
2025-09-05 18.70 18.70 18.48 18.52 0.0M
2025-09-04 18.83 18.84 18.48 18.58 0.0M
2025-09-03 18.37 18.84 18.28 18.84 0.0M
2025-09-02 18.13 18.30 17.95 18.20 0.1M
2025-08-29 18.21 18.49 18.15 18.47 0.0M
2025-08-28 18.43 18.43 18.25 18.27 0.1M
2025-08-27 18.32 18.40 18.24 18.28 0.0M
2025-08-26 18.64 18.64 18.26 18.34 0.0M
2025-08-25 18.73 18.73 18.47 18.54 0.0M
2025-08-22 18.77 18.98 18.77 18.87 0.0M
2025-08-21 18.54 18.61 18.44 18.61 0.0M
2025-08-20 18.57 18.60 18.40 18.46 0.0M
2025-08-19 19.02 19.02 18.75 18.75 0.0M
2025-08-18 18.67 19.13 18.67 19.13 0.0M
2025-08-15 19.12 19.12 18.71 18.75 0.0M
2025-08-14 18.57 19.19 18.57 19.16 0.0M
2025-08-13 19.15 19.15 18.94 18.98 0.0M
2025-08-12 18.84 19.17 18.84 19.15 0.0M
2025-08-11 18.59 18.67 18.47 18.50 0.0M
2025-08-08 18.35 18.50 18.05 18.45 0.0M
2025-08-07 17.94 18.32 17.94 18.32 0.0M
2025-08-06 18.20 18.33 17.77 18.02 0.0M
2025-08-05 18.74 18.74 17.94 18.05 0.0M
2025-08-01 17.27 18.88 17.00 18.69 0.0M
2025-07-31 19.28 19.42 19.04 19.11 0.0M
2025-07-30 19.16 19.25 18.91 19.02 0.0M
2025-07-29 19.84 19.84 18.96 19.01 0.0M
2025-07-28 19.61 19.90 19.45 19.87 0.0M
2025-07-25 19.40 19.70 19.24 19.65 0.0M
2025-07-24 19.15 19.44 19.15 19.44 0.0M
2025-07-23 19.13 19.22 19.02 19.15 0.0M
2025-07-22 18.89 19.15 18.89 19.10 0.0M
2025-07-21 18.89 19.00 18.84 19.00 0.0M
2025-07-18 19.29 19.30 18.90 18.90 0.0M
2025-07-17 19.06 19.38 18.81 19.09 0.0M
2025-07-16 18.68 18.68 18.23 18.32 0.0M
2025-07-15 18.21 18.65 18.18 18.55 0.0M
2025-07-14 18.15 18.47 18.15 18.17 0.0M
2025-07-11 18.41 18.56 18.24 18.39 0.0M
2025-07-10 18.48 18.70 18.34 18.59 0.0M
2025-07-09 17.95 18.50 17.95 18.36 0.0M
2025-07-08 18.65 18.70 17.90 17.97 0.0M
2025-07-07 18.55 18.70 18.45 18.64 0.0M
2025-07-04 18.50 18.68 18.45 18.66 0.0M
2025-07-03 18.47 18.71 18.37 18.62 0.1M
2025-07-02 18.40 18.54 18.19 18.51 0.0M
2025-06-30 17.54 18.07 17.54 18.07 0.0M
2025-06-27 17.24 17.60 17.24 17.51 0.0M
2025-06-26 17.30 17.30 17.19 17.21 0.0M
2025-06-25 17.12 17.12 17.00 17.12 0.0M
2025-06-24 17.27 17.32 17.13 17.18 0.0M
2025-06-23 16.57 17.11 16.57 17.10 0.0M
2025-06-20 16.23 16.67 16.23 16.55 0.0M
2025-06-19 15.98 16.05 15.90 16.01 0.0M
2025-06-18 15.92 16.25 15.75 15.92 0.0M
2025-06-17 15.50 15.91 15.50 15.90 0.0M
2025-06-16 15.75 16.08 15.72 15.74 0.0M
2025-06-13 15.59 15.59 15.25 15.27 0.0M
2025-06-12 15.85 15.85 15.52 15.68 0.0M
2025-06-11 15.50 15.89 15.48 15.70 0.0M
2025-06-10 15.45 15.64 15.14 15.30 0.0M
2025-06-09 15.55 15.61 15.33 15.36 0.0M
2025-06-06 15.25 15.38 15.11 15.38 0.0M
2025-06-05 15.07 15.24 15.00 15.24 0.0M
2025-06-04 15.15 15.15 14.88 14.96 0.0M
2025-06-03 15.03 15.35 15.00 15.13 0.0M
2025-06-02 15.56 15.57 14.98 14.98 0.0M
2025-05-30 15.98 15.99 15.58 15.67 0.0M
2025-05-29 15.68 16.37 15.64 16.22 0.0M
2025-05-28 15.30 15.68 15.11 15.65 0.0M
2025-05-27 15.06 15.27 15.06 15.23 0.0M
2025-05-26 15.08 15.16 15.08 15.15 0.0M
2025-05-23 14.87 15.12 14.85 15.01 0.0M
2025-05-22 14.87 15.05 14.75 15.03 0.0M
2025-05-21 14.88 15.25 14.83 15.00 0.0M
2025-05-20 14.84 14.99 14.75 14.76 0.0M
2025-05-16 14.70 15.05 14.70 14.81 0.0M
2025-05-15 14.46 14.74 14.46 14.74 0.0M
2025-05-14 14.31 14.45 14.14 14.38 0.0M
2025-05-13 14.40 14.77 14.40 14.49 0.0M
2025-05-12 14.70 14.70 13.78 14.19 0.0M
2025-05-09 13.47 14.65 13.47 14.55 0.0M
2025-05-08 12.52 12.93 12.24 12.92 0.0M
2025-05-07 12.25 12.73 12.01 12.14 0.0M
2025-05-06 11.91 12.15 11.75 12.14 0.0M
2025-05-05 12.49 12.49 11.90 11.97 0.0M
2025-05-02 11.95 12.55 11.94 12.50 0.0M
2025-05-01 11.90 12.16 11.81 11.84 0.0M
2025-04-30 11.51 11.60 11.39 11.59 0.0M
2025-04-29 11.78 11.79 11.61 11.66 0.0M
2025-04-28 11.89 12.06 11.73 11.76 0.0M
2025-04-25 11.73 11.84 11.65 11.74 0.0M
2025-04-24 11.47 11.91 11.47 11.83 0.0M
2025-04-23 11.83 11.92 11.37 11.38 0.0M
2025-04-22 11.32 11.51 11.31 11.49 0.0M
2025-04-21 11.20 11.20 11.02 11.10 0.0M
2025-04-17 11.26 11.37 11.20 11.31 0.0M
2025-04-16 11.22 11.37 10.96 11.19 0.0M
2025-04-15 11.29 11.36 11.22 11.30 0.0M
2025-04-14 11.17 11.52 11.14 11.41 0.0M
2025-04-11 11.21 11.21 10.99 11.16 0.0M
2025-04-10 11.10 11.26 10.86 11.26 0.0M
2025-04-09 10.49 11.61 10.38 11.34 0.0M
2025-04-08 10.75 10.99 10.47 10.57 0.0M
2025-04-07 10.17 11.03 9.99 10.58 0.0M
2025-04-04 10.86 10.86 10.20 10.56 0.1M
2025-04-03 11.36 11.60 11.15 11.16 0.0M
2025-04-02 11.98 12.02 11.58 11.77 0.0M
2025-04-01 11.90 11.99 11.66 11.72 0.0M
2025-03-31 11.73 11.91 11.65 11.85 0.0M
2025-03-28 12.11 12.14 11.61 11.72 0.0M
2025-03-27 12.06 12.37 11.89 12.20 0.0M
2025-03-26 12.30 12.30 12.02 12.11 0.0M
2025-03-25 12.29 12.29 12.03 12.09 0.0M
2025-03-24 12.72 12.80 12.24 12.31 0.0M
2025-03-21 12.60 12.74 12.46 12.54 0.0M
2025-03-20 12.64 13.00 12.63 12.74 0.0M
2025-03-19 12.98 13.04 12.71 12.72 0.0M
2025-03-18 12.96 12.97 12.70 12.78 0.0M
2025-03-17 13.41 13.42 12.65 12.97 0.0M
2025-03-14 12.08 13.90 12.00 13.40 0.1M
2025-03-13 10.84 11.09 10.73 11.09 0.0M
2025-03-12 10.90 11.28 10.75 11.00 0.0M
2025-03-11 10.56 10.88 10.43 10.84 0.0M
2025-03-10 11.16 11.16 10.38 10.58 0.1M
2025-03-07 11.44 11.73 11.26 11.30 0.0M
2025-03-06 11.33 11.90 11.28 11.50 0.0M
2025-03-05 11.10 11.57 11.10 11.25 0.0M
2025-03-04 10.96 11.20 10.89 11.16 0.0M
2025-03-03 11.64 11.64 11.18 11.20 0.0M
2025-02-28 11.53 11.72 11.25 11.60 0.0M
2025-02-27 11.64 11.96 11.63 11.69 0.0M
2025-02-26 11.64 11.91 11.61 11.66 0.0M
2025-02-25 11.66 11.83 11.39 11.60 0.0M
2025-02-24 11.14 11.83 11.14 11.79 0.0M
2025-02-21 11.16 11.33 11.00 11.24 0.0M
2025-02-20 11.13 11.21 10.89 11.19 0.0M
2025-02-19 11.38 11.38 11.07 11.26 0.0M
2025-02-18 11.48 12.18 11.30 11.38 0.1M
2025-02-14 10.26 11.63 10.11 11.62 0.1M
2025-02-13 10.01 10.13 9.91 10.09 0.0M
2025-02-12 10.17 10.23 9.96 9.98 0.1M
2025-02-11 10.74 10.75 10.31 10.36 0.1M
2025-02-10 10.63 10.95 10.63 10.83 0.0M
2025-02-07 10.63 10.76 10.49 10.59 0.1M
2025-02-06 11.01 11.07 10.68 10.69 0.0M
2025-02-05 11.39 11.40 11.02 11.02 0.0M
2025-02-04 11.43 11.65 11.28 11.44 0.0M
2025-02-03 11.21 11.52 10.94 11.30 0.0M
2025-01-31 12.23 12.25 11.95 12.05 0.0M
2025-01-30 12.21 12.42 12.12 12.22 0.0M
2025-01-29 12.15 12.29 11.93 12.12 0.0M
2025-01-28 12.96 12.96 12.08 12.10 0.1M
2025-01-27 13.30 13.30 13.01 13.03 0.0M
2025-01-24 13.40 13.42 13.26 13.30 0.0M
2025-01-23 13.35 13.43 13.30 13.31 0.0M
2025-01-22 13.51 13.51 13.30 13.30 0.0M
2025-01-21 13.61 13.73 13.47 13.53 0.0M
2025-01-20 13.41 13.68 13.40 13.67 0.0M
2025-01-17 13.34 13.51 13.32 13.34 0.0M
2025-01-16 13.48 13.51 13.15 13.26 0.0M
2025-01-15 14.22 14.22 13.53 13.53 0.0M
2025-01-14 13.78 13.94 13.66 13.83 0.0M
2025-01-13 13.51 13.71 13.50 13.62 0.0M
2025-01-10 13.81 13.81 13.43 13.66 0.1M
2025-01-09 14.20 14.20 13.93 13.97 0.0M
2025-01-08 14.82 14.82 14.29 14.30 0.0M
2025-01-07 14.89 14.89 14.53 14.76 0.1M
2025-01-06 14.56 15.30 14.56 14.91 0.1M
2025-01-03 14.45 14.45 14.21 14.35 0.0M
2025-01-02 14.17 14.45 14.17 14.42 0.0M