Insight Enterpris (NSIT)

NSIT
🏛️ 미국 →
113.46
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 152.27 152.79 148.20 152.10 0.5M
2024-12-30 151.17 151.94 147.28 150.20 0.2M
2024-12-27 153.88 154.35 150.19 152.09 0.2M
2024-12-26 153.87 155.75 153.34 154.75 0.2M
2024-12-24 154.00 154.77 153.10 154.00 0.1M
2024-12-23 154.90 156.23 153.16 154.35 0.3M
2024-12-20 155.43 159.05 153.57 154.68 1.4M
2024-12-19 151.73 158.40 150.21 157.57 0.6M
2024-12-18 157.62 157.62 149.74 151.33 0.4M
2024-12-17 160.14 161.89 155.59 155.75 0.4M
2024-12-16 158.83 164.60 158.77 161.48 0.5M
2024-12-13 163.17 165.68 158.10 158.94 0.4M
2024-12-12 161.99 164.56 160.66 162.98 0.3M
2024-12-11 164.63 165.92 159.74 162.96 0.3M
2024-12-10 161.84 163.73 158.63 162.85 0.3M
2024-12-09 163.40 165.61 161.20 161.36 0.5M
2024-12-06 161.54 162.56 160.59 162.49 0.4M
2024-12-05 162.34 163.06 159.38 160.35 0.4M
2024-12-04 161.80 164.91 160.57 161.21 0.3M
2024-12-03 159.18 160.53 156.70 160.01 0.4M
2024-12-02 156.37 162.16 155.57 160.38 0.4M
2024-11-29 157.08 158.75 155.43 156.45 0.2M
2024-11-27 156.06 156.78 152.98 156.28 0.3M
2024-11-26 154.66 156.39 152.68 155.77 0.3M
2024-11-25 152.82 158.55 152.82 154.97 0.4M
2024-11-22 150.72 153.36 150.47 151.11 0.5M
2024-11-21 150.00 151.76 149.49 149.95 0.4M
2024-11-20 149.73 150.38 146.56 150.16 1.0M
2024-11-19 148.60 149.75 147.45 149.61 0.3M
2024-11-18 152.11 152.36 149.82 150.00 0.4M
2024-11-15 153.00 153.56 150.02 151.50 0.5M
2024-11-14 157.80 158.49 151.64 152.63 0.5M
2024-11-13 161.96 163.50 157.85 157.85 0.5M
2024-11-12 167.36 168.72 161.40 161.40 0.7M
2024-11-11 171.77 172.78 167.17 167.44 0.3M
2024-11-08 171.55 171.76 168.62 170.79 0.6M
2024-11-07 174.73 175.94 169.67 172.08 0.8M
2024-11-06 179.05 181.15 174.28 174.50 0.6M
2024-11-05 170.00 171.50 166.89 170.00 0.4M
2024-11-04 170.49 175.29 168.62 170.50 0.5M
2024-11-01 174.81 177.17 170.12 172.21 0.6M
2024-10-31 195.35 195.53 174.02 174.92 0.7M
2024-10-30 209.00 211.28 201.90 203.89 0.5M
2024-10-29 205.33 211.35 203.77 210.34 0.2M
2024-10-28 210.39 212.68 206.40 206.83 0.2M
2024-10-25 212.48 213.05 207.95 209.14 0.2M
2024-10-24 212.79 212.79 208.98 210.67 0.2M
2024-10-23 214.80 215.51 208.58 211.00 0.2M
2024-10-22 220.13 220.81 215.85 216.51 0.5M
2024-10-21 221.61 223.37 220.60 221.72 0.1M
2024-10-18 223.84 223.84 221.03 221.80 0.1M
2024-10-17 224.51 224.51 220.68 222.29 0.1M
2024-10-16 221.65 224.41 221.52 223.63 0.2M
2024-10-15 218.13 224.39 218.13 220.40 0.2M
2024-10-14 215.21 220.58 214.44 219.30 0.1M
2024-10-11 217.11 218.38 214.11 214.43 0.1M
2024-10-10 222.06 223.55 216.70 216.92 0.7M
2024-10-09 221.54 225.38 219.96 224.73 1.0M
2024-10-08 220.31 223.11 218.64 221.73 0.1M
2024-10-07 217.87 221.27 217.87 219.94 0.1M
2024-10-04 217.50 220.00 216.29 219.68 0.1M
2024-10-03 211.26 214.52 210.52 214.14 0.1M
2024-10-02 211.19 214.51 211.18 213.02 0.1M
2024-10-01 214.02 214.02 208.91 211.19 0.1M
2024-09-30 212.82 215.66 211.24 215.39 0.2M
2024-09-27 213.41 215.61 211.02 213.06 0.1M
2024-09-26 210.95 212.21 208.67 211.73 0.1M
2024-09-25 212.32 212.32 207.45 208.28 0.1M
2024-09-24 210.73 212.46 209.78 211.99 0.1M
2024-09-23 214.79 215.30 210.94 211.23 0.2M
2024-09-20 213.46 216.47 211.66 213.84 0.5M
2024-09-19 216.28 216.28 208.60 213.08 0.2M
2024-09-18 213.25 217.98 204.69 209.78 0.2M
2024-09-17 214.30 215.20 209.41 212.71 1.1M
2024-09-16 209.52 212.67 208.33 212.17 0.1M
2024-09-13 205.25 209.49 205.25 208.71 0.1M
2024-09-12 200.73 203.11 197.23 202.67 0.2M
2024-09-11 197.71 198.32 191.25 197.72 0.1M
2024-09-10 200.80 200.96 197.25 198.76 0.3M
2024-09-09 201.05 202.23 198.52 201.30 0.2M
2024-09-06 203.15 204.71 198.14 199.34 0.2M
2024-09-05 204.96 205.55 202.43 203.09 0.2M
2024-09-04 200.40 204.48 200.40 204.28 0.2M
2024-09-03 215.15 216.06 202.14 202.36 0.2M
2024-08-30 216.54 218.26 214.62 217.07 0.4M
2024-08-29 215.50 218.14 214.47 214.87 0.2M
2024-08-28 214.28 215.56 213.32 214.36 0.2M
2024-08-27 213.06 215.06 212.68 214.75 0.2M
2024-08-26 215.00 215.51 213.39 214.08 0.2M
2024-08-23 208.60 213.82 208.60 213.39 0.2M
2024-08-22 209.67 210.00 206.06 206.88 0.1M
2024-08-21 206.08 208.91 204.83 208.60 0.1M
2024-08-20 205.13 206.14 203.22 204.52 0.2M
2024-08-19 206.30 206.47 203.89 205.11 0.2M
2024-08-16 203.70 205.00 201.70 204.05 0.2M
2024-08-15 200.11 205.79 198.50 203.96 0.2M
2024-08-14 191.11 198.40 190.51 196.44 0.3M
2024-08-13 187.39 191.03 186.41 189.87 0.2M
2024-08-12 187.58 188.43 184.35 185.69 0.2M
2024-08-09 185.85 188.63 184.80 187.72 0.2M
2024-08-08 185.26 186.10 182.57 185.20 0.2M
2024-08-07 182.86 184.63 180.41 182.59 0.2M
2024-08-06 180.34 183.49 178.34 180.45 0.3M
2024-08-05 171.56 184.82 171.28 180.00 0.5M
2024-08-02 190.71 190.71 177.16 181.52 0.5M
2024-08-01 221.69 222.95 196.55 197.76 0.6M
2024-07-31 225.95 228.07 221.68 224.50 0.2M
2024-07-30 223.36 225.48 221.18 224.25 0.1M
2024-07-29 225.72 226.86 222.33 222.63 0.1M
2024-07-26 223.07 226.39 223.07 225.24 0.2M
2024-07-25 217.09 221.86 214.53 219.75 0.2M
2024-07-24 221.92 224.41 216.18 216.70 0.2M
2024-07-23 216.34 225.00 215.82 222.65 0.2M
2024-07-22 214.47 218.52 209.87 216.81 0.3M
2024-07-19 216.23 216.23 212.78 213.33 0.2M
2024-07-18 221.00 223.39 214.03 215.37 0.1M
2024-07-17 216.45 221.35 215.33 220.74 0.2M
2024-07-16 210.68 217.98 210.31 217.79 0.2M
2024-07-15 205.14 210.25 205.14 208.52 0.2M
2024-07-12 203.75 206.53 202.90 203.18 0.2M
2024-07-11 198.79 202.75 198.79 201.78 0.1M
2024-07-10 195.22 197.50 194.78 196.46 0.1M
2024-07-09 198.69 199.20 194.79 194.84 0.1M
2024-07-08 197.68 199.63 197.65 198.28 0.1M
2024-07-05 199.22 200.60 196.42 196.67 0.1M
2024-07-03 201.29 201.75 198.43 199.64 0.1M
2024-07-02 198.40 201.63 198.40 200.35 0.2M
2024-07-01 198.38 199.73 193.75 198.09 0.2M
2024-06-28 198.30 200.17 197.19 198.36 0.4M
2024-06-27 198.86 199.21 195.49 196.68 0.1M
2024-06-26 198.77 199.95 197.31 197.90 0.2M
2024-06-25 202.72 203.34 198.26 199.25 0.1M
2024-06-24 203.00 204.64 202.44 202.72 0.1M
2024-06-21 202.73 203.65 199.06 201.77 0.8M
2024-06-20 205.52 208.54 202.13 203.31 0.1M
2024-06-18 201.46 205.24 201.46 205.03 0.2M
2024-06-17 197.93 203.22 197.93 201.46 0.1M
2024-06-14 196.59 197.78 195.88 197.34 0.2M
2024-06-13 197.70 198.49 195.86 198.39 0.1M
2024-06-12 199.87 200.52 197.01 197.62 0.2M
2024-06-11 195.15 196.64 193.94 196.34 0.2M
2024-06-10 197.80 198.14 193.79 195.63 0.2M
2024-06-07 197.22 200.22 194.13 199.60 0.2M
2024-06-06 197.09 198.09 196.02 197.99 0.2M
2024-06-05 196.59 198.80 194.71 197.40 0.2M
2024-06-04 196.12 196.52 194.45 195.01 0.2M
2024-06-03 195.67 198.07 194.98 197.16 0.2M
2024-05-31 195.07 196.04 193.91 195.50 0.2M
2024-05-30 196.79 196.87 194.00 195.18 0.2M
2024-05-29 204.37 205.71 194.00 195.99 0.4M
2024-05-28 208.50 210.74 204.05 205.62 0.1M
2024-05-24 209.08 209.08 206.20 208.35 0.1M
2024-05-23 208.75 211.08 206.50 208.03 0.2M
2024-05-22 208.09 209.27 206.27 207.12 0.2M
2024-05-21 209.18 210.35 208.09 208.37 0.1M
2024-05-20 206.79 209.47 206.63 209.09 0.1M
2024-05-17 208.45 208.72 204.86 206.79 0.1M
2024-05-16 210.26 212.44 207.89 209.09 0.1M
2024-05-15 207.46 210.53 206.03 210.34 0.1M
2024-05-14 205.34 206.45 204.02 205.19 0.1M
2024-05-13 205.37 207.45 203.16 203.73 0.2M
2024-05-10 204.08 206.64 203.08 206.28 0.1M
2024-05-09 201.46 204.44 199.97 203.93 0.2M
2024-05-08 199.60 202.67 199.58 200.34 0.2M
2024-05-07 199.90 204.02 199.55 200.13 0.2M
2024-05-06 194.27 201.86 194.27 199.92 0.2M
2024-05-03 182.00 194.28 182.00 193.74 0.4M
2024-05-02 184.84 185.05 175.37 178.42 0.5M
2024-05-01 181.81 181.96 170.63 173.22 0.7M
2024-04-30 183.11 187.44 181.10 182.57 0.3M
2024-04-29 182.92 184.41 182.88 183.57 0.1M
2024-04-26 184.05 184.89 182.57 182.75 0.2M
2024-04-25 183.57 183.57 182.25 182.57 0.3M
2024-04-24 185.81 187.59 183.00 184.36 0.2M
2024-04-23 183.65 187.80 182.78 186.27 0.3M
2024-04-22 182.82 185.35 182.30 182.97 0.2M
2024-04-19 180.44 183.35 180.00 182.58 0.2M
2024-04-18 180.97 182.30 180.12 181.00 0.3M
2024-04-17 183.34 183.83 179.46 180.85 0.2M
2024-04-16 182.03 183.47 180.60 182.12 0.1M
2024-04-15 183.73 183.73 181.04 182.20 0.2M
2024-04-12 182.79 184.00 180.17 182.67 0.2M
2024-04-11 183.57 184.79 182.28 184.07 0.2M
2024-04-10 183.21 184.57 182.17 182.57 0.2M
2024-04-09 187.28 187.81 184.11 186.30 0.1M
2024-04-08 187.26 189.10 186.14 186.37 0.1M
2024-04-05 185.77 186.91 184.73 185.83 0.2M
2024-04-04 187.06 188.26 185.25 185.62 0.2M
2024-04-03 182.55 185.29 182.42 185.12 0.2M
2024-04-02 185.23 186.01 181.72 183.12 0.2M
2024-04-01 185.56 188.30 184.52 186.00 0.1M
2024-03-28 186.52 187.35 184.49 185.52 0.2M
2024-03-27 184.33 186.38 184.33 186.15 0.1M
2024-03-26 183.06 184.22 182.07 182.64 0.5M
2024-03-25 185.38 185.53 182.12 182.48 0.2M
2024-03-22 187.25 187.57 184.57 185.37 0.1M
2024-03-21 185.72 189.32 185.17 187.09 0.2M
2024-03-20 183.83 185.27 183.06 184.14 0.2M
2024-03-19 184.34 185.14 183.89 183.89 0.2M
2024-03-18 186.12 189.64 184.29 184.31 0.2M
2024-03-15 183.71 186.06 183.33 185.94 0.7M
2024-03-14 184.98 185.88 182.65 184.41 0.3M
2024-03-13 186.85 187.22 183.50 185.13 0.2M
2024-03-12 186.50 186.61 184.60 185.85 0.4M
2024-03-11 186.78 186.90 182.25 186.32 0.5M
2024-03-08 188.50 188.50 185.16 186.25 0.2M
2024-03-07 187.17 187.98 184.62 187.00 0.2M
2024-03-06 187.08 187.80 185.00 186.23 0.2M
2024-03-05 189.58 190.72 185.30 185.40 0.3M
2024-03-04 188.87 191.49 188.87 190.24 0.2M
2024-03-01 188.64 189.10 186.51 188.57 0.3M
2024-02-29 188.49 189.05 186.97 188.00 0.4M
2024-02-28 182.96 186.60 182.96 186.37 0.2M
2024-02-27 184.84 187.91 182.68 183.49 0.3M
2024-02-26 184.75 187.17 182.47 183.75 0.3M
2024-02-23 185.13 186.77 183.65 185.45 0.3M
2024-02-22 183.00 185.76 181.75 184.78 0.3M
2024-02-21 180.27 184.14 180.27 182.71 0.6M
2024-02-20 177.03 183.32 176.19 182.66 0.6M
2024-02-16 182.01 182.01 177.27 179.58 0.5M
2024-02-15 172.20 184.38 168.31 182.74 0.7M
2024-02-14 191.31 193.78 189.77 192.61 0.4M
2024-02-13 189.17 193.06 188.08 189.21 0.3M
2024-02-12 192.92 194.57 191.50 193.35 0.2M
2024-02-09 189.91 193.27 189.02 192.10 0.2M
2024-02-08 184.63 189.46 184.63 189.44 0.2M
2024-02-07 184.55 186.89 183.51 184.23 0.2M
2024-02-06 183.67 186.98 183.57 185.35 0.1M
2024-02-05 185.35 185.37 181.90 183.69 0.1M
2024-02-02 185.73 188.11 185.22 186.93 0.1M
2024-02-01 184.94 187.69 183.36 187.69 0.1M
2024-01-31 187.85 188.74 184.07 184.74 0.2M
2024-01-30 186.48 189.11 186.03 188.50 0.2M
2024-01-29 184.79 187.31 183.17 186.22 0.2M
2024-01-26 184.20 185.05 182.76 184.79 0.2M
2024-01-25 187.58 187.58 182.93 183.71 0.3M
2024-01-24 190.09 190.09 184.58 185.09 0.2M
2024-01-23 193.29 194.17 187.81 187.99 0.2M
2024-01-22 187.64 192.12 187.61 191.66 0.3M
2024-01-19 184.71 186.81 183.21 185.89 0.2M
2024-01-18 182.64 183.96 181.70 183.61 0.2M
2024-01-17 181.51 182.39 180.62 181.31 0.2M
2024-01-16 182.34 184.12 181.31 182.65 0.3M
2024-01-12 183.10 183.62 181.41 183.24 0.2M
2024-01-11 180.98 182.00 179.00 181.26 0.2M
2024-01-10 177.78 180.65 176.54 180.55 0.2M
2024-01-09 175.04 177.69 174.84 177.69 0.1M
2024-01-08 174.45 177.18 174.38 176.65 0.1M
2024-01-05 175.55 176.37 173.37 173.82 0.2M
2024-01-04 178.02 178.68 175.39 176.22 0.2M
2024-01-03 175.93 177.92 174.57 177.85 0.3M
2024-01-02 177.27 178.20 175.00 176.75 0.2M