뉴에그 커머스 (NEGG)

NEGG
🏛️ 미국 →
43.18
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 1.26 1.32 1.26 1.31 0.2M
2022-12-29 1.19 1.30 1.18 1.30 0.3M
2022-12-28 1.21 1.22 1.16 1.17 0.3M
2022-12-27 1.32 1.35 1.23 1.23 0.2M
2022-12-23 1.31 1.33 1.28 1.32 0.2M
2022-12-22 1.38 1.39 1.27 1.33 0.2M
2022-12-21 1.35 1.42 1.34 1.42 0.3M
2022-12-20 1.33 1.38 1.32 1.36 0.2M
2022-12-19 1.48 1.49 1.31 1.36 0.4M
2022-12-16 1.43 1.49 1.40 1.48 0.3M
2022-12-15 1.54 1.57 1.45 1.47 0.4M
2022-12-14 1.56 1.59 1.53 1.57 0.2M
2022-12-13 1.64 1.66 1.54 1.58 0.2M
2022-12-12 1.63 1.65 1.54 1.57 0.4M
2022-12-09 1.65 1.75 1.64 1.66 0.3M
2022-12-08 1.65 1.73 1.55 1.69 0.3M
2022-12-07 1.70 1.70 1.59 1.63 0.3M
2022-12-06 1.76 1.76 1.64 1.67 0.2M
2022-12-05 1.90 1.90 1.75 1.75 0.2M
2022-12-02 1.83 1.89 1.78 1.85 0.2M
2022-12-01 1.90 1.90 1.73 1.83 0.4M
2022-11-30 1.65 1.86 1.63 1.82 0.6M
2022-11-29 1.65 1.67 1.59 1.64 0.3M
2022-11-28 1.70 1.71 1.62 1.67 0.3M
2022-11-25 1.80 1.80 1.66 1.70 0.2M
2022-11-23 1.67 1.82 1.61 1.77 0.4M
2022-11-22 1.68 1.72 1.62 1.66 0.3M
2022-11-21 1.77 1.80 1.65 1.71 0.3M
2022-11-18 1.86 1.90 1.78 1.78 0.2M
2022-11-17 1.94 1.96 1.83 1.85 0.2M
2022-11-16 2.04 2.04 1.94 1.96 0.2M
2022-11-15 2.02 2.11 1.97 2.02 0.5M
2022-11-14 2.05 2.12 1.86 1.95 0.7M
2022-11-11 1.81 2.03 1.74 2.01 0.9M
2022-11-10 1.67 1.71 1.58 1.69 0.6M
2022-11-09 1.70 1.73 1.49 1.61 2.5M
2022-11-08 1.87 1.90 1.72 1.73 0.6M
2022-11-07 2.03 2.06 1.85 1.87 0.6M
2022-11-04 2.04 2.13 1.99 2.06 0.2M
2022-11-03 1.95 2.10 1.91 2.08 0.4M
2022-11-02 2.12 2.12 2.00 2.00 0.4M
2022-11-01 2.17 2.33 2.13 2.13 0.3M
2022-10-31 2.16 2.33 2.15 2.17 0.4M
2022-10-28 2.21 2.23 2.12 2.16 0.1M
2022-10-27 2.34 2.40 2.17 2.20 0.2M
2022-10-26 2.26 2.44 2.24 2.32 0.4M
2022-10-25 2.03 2.30 2.03 2.26 0.4M
2022-10-24 2.23 2.23 2.02 2.03 0.3M
2022-10-21 2.13 2.22 2.06 2.14 0.2M
2022-10-20 2.18 2.20 2.09 2.13 0.2M
2022-10-19 2.25 2.25 2.10 2.11 0.2M
2022-10-18 2.23 2.34 2.21 2.23 0.2M
2022-10-17 2.12 2.23 2.08 2.17 0.3M
2022-10-14 2.24 2.24 2.05 2.06 0.3M
2022-10-13 2.10 2.22 2.01 2.21 0.3M
2022-10-12 2.10 2.13 2.00 2.10 0.3M
2022-10-11 2.11 2.24 2.00 2.05 0.5M
2022-10-10 2.25 2.25 2.09 2.13 0.2M
2022-10-07 2.36 2.36 2.23 2.23 0.2M
2022-10-06 2.44 2.46 2.35 2.36 0.2M
2022-10-05 2.39 2.44 2.33 2.43 0.1M
2022-10-04 2.29 2.46 2.28 2.39 0.4M
2022-10-03 2.39 2.39 2.23 2.24 0.2M
2022-09-30 2.29 2.45 2.23 2.34 0.4M
2022-09-29 2.29 2.30 2.20 2.28 0.2M
2022-09-28 2.29 2.34 2.23 2.30 0.4M
2022-09-27 2.34 2.35 2.19 2.28 0.2M
2022-09-26 2.18 2.29 2.17 2.19 0.2M
2022-09-23 2.25 2.34 2.15 2.19 0.5M
2022-09-22 2.41 2.45 2.29 2.35 0.5M
2022-09-21 2.45 2.56 2.36 2.45 0.8M
2022-09-20 2.51 2.56 2.43 2.46 0.5M
2022-09-19 2.60 2.63 2.49 2.50 0.5M
2022-09-16 2.76 2.76 2.61 2.69 0.7M
2022-09-15 2.88 2.95 2.81 2.82 0.5M
2022-09-14 2.89 3.01 2.85 2.93 0.8M
2022-09-13 3.02 3.09 2.86 2.90 0.9M
2022-09-12 3.14 3.18 3.05 3.15 0.9M
2022-09-09 3.12 3.18 3.05 3.13 0.8M
2022-09-08 3.21 3.25 3.06 3.11 0.9M
2022-09-07 3.45 3.50 3.20 3.26 0.8M
2022-09-06 3.76 3.79 3.45 3.48 0.5M
2022-09-02 3.61 3.84 3.57 3.81 0.5M
2022-09-01 3.68 3.92 3.52 3.74 1.8M
2022-08-31 3.71 3.80 3.63 3.69 0.3M
2022-08-30 3.72 3.93 3.63 3.77 0.6M
2022-08-29 3.80 3.85 3.63 3.69 0.6M
2022-08-26 4.22 4.22 3.80 3.83 0.5M
2022-08-25 4.40 4.40 4.03 4.11 0.8M
2022-08-24 4.09 4.47 4.09 4.30 1.1M
2022-08-23 3.82 4.22 3.75 4.13 1.1M
2022-08-22 4.06 4.19 3.77 3.83 0.9M
2022-08-19 3.89 4.22 3.73 4.09 1.4M
2022-08-18 4.60 4.75 3.81 3.95 4.6M
2022-08-17 4.22 4.32 3.98 4.09 0.9M
2022-08-16 4.08 4.55 3.89 4.25 3.2M
2022-08-15 3.81 4.40 3.81 4.09 2.1M
2022-08-12 3.82 3.94 3.74 3.89 0.3M
2022-08-11 3.87 4.27 3.81 3.83 0.9M
2022-08-10 3.76 3.86 3.63 3.84 0.5M
2022-08-09 3.76 3.86 3.57 3.65 0.6M
2022-08-08 3.76 4.15 3.74 3.83 1.1M
2022-08-05 3.95 3.95 3.58 3.73 1.1M
2022-08-04 3.56 4.05 3.53 3.98 1.5M
2022-08-03 3.59 3.75 3.48 3.57 0.4M
2022-08-02 3.40 3.64 3.36 3.54 0.4M
2022-08-01 3.39 3.51 3.29 3.42 0.3M
2022-07-29 3.35 3.50 3.26 3.42 0.4M
2022-07-28 3.32 3.44 3.25 3.39 0.3M
2022-07-27 3.28 3.36 3.15 3.34 0.3M
2022-07-26 3.51 3.55 3.21 3.23 0.6M
2022-07-25 3.55 3.75 3.51 3.57 0.5M
2022-07-22 3.87 3.92 3.50 3.59 0.4M
2022-07-21 3.91 4.03 3.82 3.92 0.4M
2022-07-20 3.59 4.00 3.56 3.87 0.7M
2022-07-19 3.56 3.60 3.46 3.59 0.6M
2022-07-18 3.51 3.62 3.39 3.46 0.6M
2022-07-15 3.53 3.56 3.41 3.46 0.4M
2022-07-14 3.57 3.59 3.42 3.46 0.4M
2022-07-13 3.54 3.65 3.47 3.59 0.5M
2022-07-12 3.60 3.68 3.46 3.58 0.5M
2022-07-11 3.87 3.89 3.60 3.62 0.5M
2022-07-08 4.06 4.06 3.76 3.81 0.4M
2022-07-07 3.67 4.11 3.67 4.08 0.9M
2022-07-06 3.85 3.85 3.65 3.67 0.2M
2022-07-05 3.65 3.86 3.60 3.86 0.4M
2022-07-01 3.65 3.78 3.65 3.68 0.3M
2022-06-30 3.81 3.84 3.65 3.68 0.3M
2022-06-29 4.17 4.22 3.78 3.84 0.4M
2022-06-28 4.51 4.62 4.15 4.25 0.3M
2022-06-27 4.17 4.66 4.17 4.47 0.8M
2022-06-24 4.25 4.25 3.99 4.12 0.4M
2022-06-23 4.03 4.34 3.87 4.15 0.7M
2022-06-22 3.86 4.10 3.79 3.93 0.4M
2022-06-21 3.74 3.99 3.65 3.92 0.5M
2022-06-17 3.68 3.76 3.53 3.63 0.4M
2022-06-16 3.59 3.67 3.42 3.59 0.7M
2022-06-15 3.72 3.84 3.55 3.69 0.5M
2022-06-14 3.89 3.96 3.65 3.68 0.8M
2022-06-13 4.44 4.62 3.85 3.85 1.5M
2022-06-10 4.65 4.94 4.54 4.85 0.6M
2022-06-09 5.41 5.49 4.81 4.82 0.5M
2022-06-08 5.08 5.60 5.08 5.47 0.5M
2022-06-07 4.78 5.24 4.76 5.16 0.8M
2022-06-06 4.32 5.17 4.32 4.91 1.9M
2022-06-03 4.28 4.38 4.11 4.19 0.4M
2022-06-02 4.15 4.44 4.15 4.39 0.3M
2022-06-01 4.49 4.52 4.09 4.23 0.5M
2022-05-31 4.54 4.68 4.38 4.49 0.3M
2022-05-27 4.42 4.78 4.39 4.54 0.5M
2022-05-26 4.31 4.88 4.31 4.42 0.6M
2022-05-25 4.01 4.49 4.01 4.33 0.8M
2022-05-24 4.27 4.32 3.94 4.07 0.6M
2022-05-23 4.55 4.59 4.31 4.41 0.3M
2022-05-20 4.59 4.67 4.29 4.54 0.8M
2022-05-19 4.51 4.73 4.46 4.58 0.2M
2022-05-18 4.48 4.74 4.41 4.59 0.5M
2022-05-17 4.69 4.92 4.48 4.65 0.6M
2022-05-16 4.73 4.87 4.55 4.58 0.3M
2022-05-13 4.74 4.97 4.71 4.83 0.4M
2022-05-12 4.23 4.82 4.19 4.65 0.9M
2022-05-11 4.57 4.85 4.33 4.37 0.7M
2022-05-10 4.51 4.75 4.37 4.65 0.6M
2022-05-09 5.07 5.13 4.45 4.47 0.8M
2022-05-06 5.50 5.55 5.20 5.32 0.5M
2022-05-05 6.17 6.17 5.50 5.64 0.9M
2022-05-04 6.74 7.40 6.00 6.37 3.0M
2022-05-03 6.41 6.96 6.23 6.78 1.4M
2022-05-02 6.29 6.55 6.16 6.50 0.6M
2022-04-29 6.41 6.88 6.37 6.42 0.7M
2022-04-28 6.48 6.68 6.21 6.45 0.8M
2022-04-27 5.98 6.67 5.98 6.55 1.2M
2022-04-26 6.17 6.66 5.97 6.02 1.2M
2022-04-25 6.04 6.57 5.98 6.25 0.7M
2022-04-22 5.83 6.74 5.83 6.23 1.3M
2022-04-21 6.20 6.37 5.84 5.93 0.9M
2022-04-20 6.51 6.51 6.06 6.19 0.8M
2022-04-19 6.37 6.89 6.20 6.58 3.4M
2022-04-18 6.06 7.35 6.02 6.55 2.0M
2022-04-14 6.73 6.86 6.09 6.21 1.0M
2022-04-13 6.91 7.08 6.66 6.83 0.7M
2022-04-12 7.31 7.81 6.66 6.88 0.9M
2022-04-11 7.45 8.40 7.20 7.30 1.5M
2022-04-08 7.43 8.24 7.20 7.83 3.1M
2022-04-07 8.13 8.21 7.16 7.64 2.5M
2022-04-06 6.63 9.19 6.44 8.66 14.8M
2022-04-05 7.37 7.43 6.60 6.81 1.1M
2022-04-04 6.65 7.57 6.58 7.34 4.4M
2022-04-01 6.38 6.55 5.86 6.50 1.6M
2022-03-31 6.40 6.63 6.23 6.32 0.9M
2022-03-30 6.88 8.07 6.34 6.66 8.6M
2022-03-29 7.01 7.40 6.55 6.83 4.5M
2022-03-28 5.12 8.48 5.01 7.40 39.0M
2022-03-25 5.24 5.29 5.01 5.16 0.4M
2022-03-24 5.39 5.40 5.11 5.36 0.4M
2022-03-23 5.62 5.84 5.36 5.42 0.7M
2022-03-22 5.39 6.56 5.33 5.78 3.9M
2022-03-21 5.35 5.70 5.30 5.46 0.2M
2022-03-18 5.18 5.55 5.18 5.51 0.4M
2022-03-17 4.90 5.35 4.88 5.29 0.3M
2022-03-16 4.61 5.12 4.61 4.98 0.4M
2022-03-15 4.30 4.72 4.30 4.48 0.2M
2022-03-14 4.49 4.52 4.26 4.31 0.3M
2022-03-11 4.82 4.87 4.51 4.52 0.1M
2022-03-10 4.75 4.90 4.62 4.82 0.2M
2022-03-09 4.85 5.07 4.76 4.89 0.3M
2022-03-08 4.47 5.08 4.14 4.76 0.8M
2022-03-07 4.70 4.75 4.45 4.51 0.4M
2022-03-04 5.07 5.15 4.64 4.71 0.4M
2022-03-03 5.52 5.60 5.06 5.14 0.2M
2022-03-02 5.50 5.67 5.44 5.51 0.2M
2022-03-01 5.74 5.88 5.50 5.53 0.2M
2022-02-28 5.54 5.82 5.52 5.72 0.2M
2022-02-25 5.56 5.70 5.40 5.70 0.2M
2022-02-24 5.04 5.67 5.01 5.59 0.5M
2022-02-23 5.59 5.72 5.43 5.50 0.3M
2022-02-22 5.76 5.80 5.42 5.54 0.3M
2022-02-18 5.87 6.02 5.66 5.85 0.2M
2022-02-17 6.03 6.23 5.91 5.95 0.2M
2022-02-16 6.19 6.26 5.90 6.20 0.4M
2022-02-15 6.18 6.42 6.05 6.33 0.4M
2022-02-14 6.22 6.47 6.03 6.09 0.3M
2022-02-11 6.69 6.86 6.22 6.32 0.3M
2022-02-10 6.78 7.23 6.68 6.74 0.4M
2022-02-09 6.47 7.23 6.47 6.99 0.8M
2022-02-08 6.28 6.56 6.28 6.44 0.2M
2022-02-07 6.42 6.65 6.22 6.38 0.3M
2022-02-04 6.20 6.60 6.15 6.52 0.6M
2022-02-03 6.36 6.40 6.10 6.17 0.3M
2022-02-02 6.94 7.04 6.32 6.49 0.3M
2022-02-01 6.75 7.16 6.42 6.90 0.5M
2022-01-31 6.03 6.80 6.03 6.76 0.7M
2022-01-28 5.98 6.14 5.68 6.13 0.7M
2022-01-27 6.18 6.39 5.98 6.07 0.3M
2022-01-26 6.54 6.88 6.17 6.19 0.5M
2022-01-25 6.41 6.74 6.31 6.42 0.3M
2022-01-24 6.40 6.79 6.00 6.73 0.5M
2022-01-21 7.06 7.13 6.62 6.67 0.6M
2022-01-20 7.79 7.97 7.32 7.33 0.3M
2022-01-19 7.88 8.12 7.53 7.61 0.3M
2022-01-18 8.12 8.34 7.76 7.93 0.3M
2022-01-14 8.21 8.91 8.20 8.48 0.2M
2022-01-13 8.73 8.82 8.26 8.39 0.3M
2022-01-12 9.17 9.31 8.61 8.78 0.2M
2022-01-11 8.70 9.23 8.61 9.05 0.3M
2022-01-10 8.81 9.02 8.15 8.76 0.3M
2022-01-07 9.51 9.59 8.86 8.93 0.3M
2022-01-06 9.44 9.81 9.00 9.51 0.5M
2022-01-05 10.00 10.13 9.24 9.33 0.4M
2022-01-04 10.83 10.83 9.95 10.22 0.3M
2022-01-03 10.43 10.94 10.02 10.76 0.6M