NAPCO Security Te (NSSC)

NSSC
🏛️ 미국 →
42.95
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 42.50 42.50 42.50 42.50 4.5K
09:33 42.51 42.51 42.51 42.51 0.8K
09:40 42.27 42.27 42.27 42.27 0.2K
09:41 42.48 42.56 42.48 42.56 0.5K
09:43 42.59 42.59 42.59 42.59 0.2K
09:47 42.34 42.34 42.34 42.34 0.4K
09:49 42.37 42.59 42.37 42.59 2.0K
10:00 42.29 42.29 42.29 42.29 1.8K
10:07 42.20 42.26 42.20 42.26 0.7K
10:08 42.26 42.26 42.26 42.26 0.2K
10:09 42.26 42.26 42.26 42.26 0.5K
10:11 42.26 42.26 42.26 42.26 0.3K
10:12 42.22 42.22 42.22 42.22 0.5K
10:14 42.22 42.22 42.22 42.22 1.2K
10:19 42.06 42.06 41.96 41.96 7.3K
10:21 41.98 41.98 41.98 41.98 0.3K
10:22 42.08 42.08 42.08 42.08 0.1K
10:23 42.08 42.14 42.07 42.14 1.4K
10:24 42.01 42.01 42.01 42.01 0.5K
10:26 42.14 42.14 42.14 42.14 1.3K
10:42 42.21 42.22 42.21 42.22 3.9K
10:43 42.26 42.26 42.26 42.26 0.7K
10:44 42.29 42.29 42.29 42.29 0.4K
10:46 42.32 42.32 42.24 42.25 3.1K
10:52 42.33 42.33 42.33 42.33 0.7K
10:54 42.37 42.37 42.37 42.37 0.4K
10:57 42.42 42.42 42.39 42.39 0.8K
11:01 42.43 42.43 42.43 42.43 0.4K
11:05 42.41 42.41 42.36 42.40 2.0K
11:06 42.43 42.43 42.43 42.43 0.3K
11:10 42.40 42.40 42.40 42.40 1.1K
11:11 42.41 42.41 42.41 42.41 0.5K
11:12 42.43 42.43 42.43 42.43 1.1K
11:13 42.35 42.35 42.35 42.35 0.7K
11:15 42.42 42.42 42.42 42.42 4.8K
11:16 42.39 42.39 42.39 42.39 0.6K
11:17 42.40 42.40 42.40 42.40 0.2K
11:18 42.40 42.40 42.40 42.40 1.6K
11:24 42.34 42.34 42.32 42.32 0.9K
11:25 42.28 42.28 42.28 42.28 0.9K
11:28 42.30 42.30 42.30 42.30 1.0K
11:29 42.28 42.28 42.28 42.28 0.6K
11:35 42.27 42.27 42.27 42.27 0.7K
11:38 42.28 42.28 42.28 42.28 0.3K
11:39 42.26 42.36 42.25 42.36 3.2K
11:43 42.38 42.38 42.38 42.38 0.4K
11:44 42.38 42.38 42.38 42.38 0.2K
11:45 42.38 42.38 42.38 42.38 0.1K
11:46 42.38 42.38 42.37 42.37 0.8K
11:50 42.37 42.37 42.37 42.37 0.4K
11:51 42.35 42.35 42.35 42.35 0.3K
11:52 42.37 42.37 42.37 42.37 0.7K
11:57 42.34 42.34 42.34 42.34 0.2K
11:58 42.35 42.35 42.35 42.35 0.1K
12:00 42.34 42.34 42.34 42.34 1.0K
12:04 42.36 42.36 42.36 42.36 0.2K
12:05 42.36 42.36 42.36 42.36 0.7K
12:09 42.40 42.40 42.40 42.40 1.5K
12:10 42.36 42.36 42.36 42.36 0.5K
12:11 42.38 42.38 42.38 42.38 0.9K
12:13 42.39 42.39 42.39 42.39 0.8K
12:16 42.34 42.34 42.34 42.34 0.8K
12:23 42.35 42.35 42.35 42.35 1.1K
12:24 42.35 42.35 42.35 42.35 0.8K
12:28 42.37 42.37 42.37 42.37 1.0K
12:30 42.37 42.37 42.37 42.37 0.3K
12:31 42.40 42.48 42.40 42.48 2.8K
12:34 42.57 42.58 42.57 42.58 0.4K
12:35 42.60 42.60 42.60 42.60 0.4K
12:36 42.60 42.60 42.58 42.60 0.6K
12:37 42.62 42.62 42.62 42.62 0.4K
12:38 42.70 42.70 42.70 42.70 0.3K
12:40 42.69 42.71 42.69 42.71 0.8K
12:41 42.70 42.70 42.70 42.70 0.6K
12:43 42.73 42.73 42.73 42.73 0.3K
12:44 42.75 42.75 42.70 42.70 3.0K
12:47 42.69 42.69 42.69 42.69 1.2K
12:49 42.64 42.64 42.61 42.61 2.3K
12:53 42.56 42.56 42.56 42.56 1.0K
12:55 42.60 42.60 42.60 42.60 0.8K
12:57 42.62 42.62 42.62 42.62 0.5K
13:00 42.61 42.61 42.61 42.61 0.3K
13:04 42.60 42.60 42.58 42.58 1.5K
13:05 42.55 42.55 42.55 42.55 1.1K
13:07 42.47 42.47 42.44 42.44 0.9K
13:08 42.44 42.44 42.44 42.44 0.3K
13:10 42.40 42.40 42.40 42.40 0.5K
13:11 42.34 42.38 42.34 42.38 0.4K
13:14 42.31 42.31 42.31 42.31 0.5K
13:16 42.35 42.36 42.30 42.36 2.9K
13:18 42.35 42.35 42.35 42.35 0.4K
13:19 42.35 42.35 42.35 42.35 1.4K
13:24 42.38 42.38 42.38 42.38 1.2K
13:33 42.40 42.41 42.40 42.41 1.0K
13:34 42.41 42.41 42.41 42.41 0.1K
13:35 42.41 42.41 42.41 42.41 0.4K
13:39 42.41 42.41 42.41 42.41 0.4K
13:40 42.39 42.40 42.39 42.40 2.0K
13:44 42.41 42.41 42.41 42.41 0.4K
13:45 42.41 42.41 42.39 42.39 0.4K
13:47 42.42 42.43 42.42 42.43 1.6K
13:48 42.46 42.46 42.46 42.46 0.5K
13:50 42.47 42.47 42.47 42.47 0.8K
13:51 42.46 42.46 42.46 42.46 0.3K
13:52 42.44 42.44 42.44 42.44 1.2K
13:53 42.45 42.45 42.45 42.45 0.4K
13:55 42.42 42.42 42.42 42.42 0.3K
13:57 42.44 42.44 42.42 42.43 0.7K
13:58 42.43 42.43 42.42 42.42 0.7K
13:59 42.36 42.36 42.35 42.35 4.1K
14:00 42.39 42.39 42.38 42.38 1.2K
14:02 42.37 42.37 42.37 42.37 0.2K
14:05 42.35 42.35 42.35 42.35 1.5K
14:07 42.38 42.38 42.38 42.38 0.4K
14:08 42.35 42.35 42.35 42.35 0.4K
14:09 42.36 42.36 42.36 42.36 0.3K
14:10 42.39 42.44 42.39 42.44 1.1K
14:11 42.47 42.47 42.47 42.47 0.7K
14:12 42.47 42.48 42.47 42.48 0.6K
14:13 42.50 42.50 42.50 42.50 1.9K
14:14 42.52 42.52 42.52 42.52 1.3K
14:15 42.48 42.48 42.48 42.48 7.9K
14:17 42.45 42.45 42.45 42.45 1.0K
14:18 42.39 42.41 42.39 42.41 1.4K
14:19 42.41 42.41 42.41 42.41 0.7K
14:20 42.47 42.47 42.47 42.47 0.8K
14:24 42.49 42.49 42.49 42.49 1.2K
14:25 42.48 42.48 42.48 42.48 0.8K
14:27 42.46 42.52 42.46 42.52 1.5K
14:29 42.48 42.48 42.48 42.48 2.1K
14:30 42.44 42.46 42.44 42.46 3.0K
14:32 42.47 42.47 42.47 42.47 1.3K
14:33 42.54 42.54 42.54 42.54 0.2K
14:34 42.51 42.51 42.51 42.51 0.8K
14:38 42.61 42.61 42.61 42.61 0.9K
14:42 42.59 42.59 42.59 42.59 0.4K
14:43 42.62 42.62 42.62 42.62 1.1K
14:46 42.59 42.59 42.59 42.59 1.6K
14:47 42.59 42.59 42.59 42.59 5.0K
14:49 42.55 42.55 42.54 42.54 1.4K
14:50 42.58 42.58 42.58 42.58 2.3K
14:51 42.60 42.60 42.60 42.60 1.6K
14:52 42.58 42.58 42.58 42.58 0.1K
14:53 42.57 42.57 42.57 42.57 0.9K
14:56 42.58 42.58 42.58 42.58 0.8K
14:58 42.51 42.51 42.43 42.43 30.7K
14:59 42.43 42.43 42.43 42.43 4.1K
15:04 42.36 42.36 42.36 42.36 2.9K
15:06 42.35 42.35 42.35 42.35 1.1K
15:09 42.35 42.35 42.34 42.34 1.4K
15:11 42.34 42.34 42.26 42.26 1.3K
15:12 42.27 42.34 42.27 42.33 3.6K
15:14 42.38 42.38 42.33 42.33 2.0K
15:16 42.31 42.31 42.31 42.31 1.1K
15:19 42.26 42.26 42.26 42.26 0.5K
15:20 42.25 42.25 42.24 42.24 1.9K
15:22 42.24 42.26 42.23 42.26 3.0K
15:23 42.30 42.30 42.30 42.30 0.9K
15:25 42.34 42.34 42.34 42.34 0.5K
15:26 42.37 42.42 42.37 42.42 1.2K
15:27 42.44 42.44 42.44 42.44 0.2K
15:28 42.44 42.44 42.44 42.44 0.7K
15:29 42.44 42.44 42.44 42.44 0.3K
15:30 42.44 42.44 42.41 42.43 2.5K
15:31 42.42 42.42 42.42 42.42 0.6K
15:32 42.42 42.43 42.42 42.43 2.5K
15:33 42.48 42.48 42.45 42.48 1.1K
15:35 42.45 42.49 42.45 42.49 1.3K
15:37 42.47 42.47 42.47 42.47 0.5K
15:38 42.47 42.47 42.45 42.45 1.8K
15:39 42.42 42.47 42.39 42.46 7.8K
15:40 42.46 42.46 42.46 42.46 1.0K
15:41 42.47 42.47 42.44 42.44 0.9K
15:42 42.44 42.44 42.44 42.44 3.9K
15:45 42.60 42.60 42.57 42.57 3.6K
15:47 42.56 42.58 42.54 42.54 5.2K
15:49 42.56 42.56 42.54 42.54 0.6K
15:50 42.57 42.57 42.53 42.54 4.2K
15:51 42.56 42.56 42.54 42.54 1.9K
15:52 42.54 42.54 42.54 42.54 1.6K
15:53 42.53 42.56 42.51 42.54 2.1K
15:54 42.53 42.53 42.53 42.53 2.2K
15:55 42.45 42.51 42.45 42.51 5.9K
15:56 42.50 42.50 42.49 42.49 3.2K
15:57 42.50 42.51 42.50 42.50 2.8K
15:58 42.51 42.54 42.48 42.48 10.3K
15:59 42.48 42.48 42.42 42.43 78.1K
날짜 시가 고가 저가 종가 거래량
2025-09-30 42.50 43.05 42.42 42.95 0.3M
2025-09-29 43.20 43.43 42.46 42.49 0.2M
2025-09-26 43.15 43.48 42.75 43.14 0.2M
2025-09-25 42.70 43.22 42.51 43.08 0.3M
2025-09-24 43.93 45.01 43.17 43.42 0.4M
2025-09-23 42.70 43.58 42.42 43.15 0.3M
2025-09-22 42.63 42.75 41.91 42.43 0.4M
2025-09-19 42.04 42.67 41.46 42.63 1.7M
2025-09-18 42.90 42.90 41.10 41.99 0.6M
2025-09-17 42.90 43.56 42.13 42.40 0.5M
2025-09-16 43.77 44.01 42.76 42.93 0.6M
2025-09-15 42.16 44.24 41.55 43.66 0.8M
2025-09-12 41.37 42.10 41.05 41.93 0.5M
2025-09-11 40.01 41.55 39.84 41.49 0.3M
2025-09-10 40.10 40.42 39.81 40.08 0.3M
2025-09-09 40.20 40.52 40.06 40.10 0.4M
2025-09-08 39.79 40.29 39.52 40.26 0.2M
2025-09-05 39.71 40.35 39.16 39.52 0.3M
2025-09-04 39.82 39.82 38.66 39.25 0.5M
2025-09-03 38.57 39.86 38.44 39.76 0.6M
2025-09-02 37.84 38.52 37.52 38.49 0.7M
2025-08-29 38.14 38.14 37.50 38.05 0.4M
2025-08-28 38.47 38.55 37.78 38.33 0.4M
2025-08-27 37.16 38.60 37.05 38.41 0.6M
2025-08-26 34.25 37.45 34.25 37.40 1.1M
2025-08-25 34.44 35.76 31.47 33.64 1.5M
2025-08-22 30.59 31.86 30.40 31.70 0.3M
2025-08-21 30.14 30.53 30.03 30.39 0.3M
2025-08-20 30.90 30.90 29.88 30.19 0.2M
2025-08-19 30.68 31.21 30.57 30.80 0.2M
2025-08-18 30.58 30.73 30.31 30.65 0.3M
2025-08-15 31.16 31.16 30.29 30.49 0.2M
2025-08-14 31.97 32.06 30.87 31.10 0.3M
2025-08-13 31.08 32.49 31.07 32.45 0.3M
2025-08-12 29.95 31.15 29.74 30.96 0.2M
2025-08-11 29.90 30.04 29.59 29.72 0.1M
2025-08-08 29.81 30.37 29.63 29.90 0.2M
2025-08-07 29.99 30.04 29.27 29.57 0.2M
2025-08-06 30.40 30.52 29.58 29.59 0.2M
2025-08-05 31.10 31.10 30.44 30.46 0.3M
2025-08-04 30.34 31.05 30.34 30.99 0.2M
2025-08-01 30.11 30.34 29.69 30.23 0.2M
2025-07-31 30.84 31.32 30.40 30.53 0.3M
2025-07-30 30.93 31.64 30.71 30.95 0.3M
2025-07-29 31.37 31.70 30.84 30.89 0.3M
2025-07-28 30.50 31.05 30.32 31.03 0.3M
2025-07-25 29.87 30.44 29.84 30.42 0.3M
2025-07-24 30.49 30.55 29.55 29.70 0.4M
2025-07-23 30.52 30.91 30.21 30.55 0.2M
2025-07-22 30.39 30.47 30.12 30.31 0.2M
2025-07-21 30.47 30.72 30.32 30.44 0.2M
2025-07-18 31.06 31.07 30.33 30.37 0.2M
2025-07-17 30.56 31.05 30.54 30.85 0.2M
2025-07-16 30.22 30.54 29.80 30.51 0.2M
2025-07-15 30.87 31.05 30.20 30.20 0.2M
2025-07-14 30.83 30.90 30.32 30.58 0.2M
2025-07-11 31.35 31.41 30.67 30.86 0.5M
2025-07-10 30.84 32.06 30.78 31.65 0.4M
2025-07-09 29.80 30.24 29.49 30.20 0.3M
2025-07-08 29.61 29.97 29.46 29.78 0.2M
2025-07-07 29.97 30.12 29.22 29.42 0.4M
2025-07-03 30.00 30.59 30.00 30.14 0.1M
2025-07-02 30.02 30.41 29.91 30.10 0.3M
2025-07-01 29.50 30.33 29.44 29.96 0.2M
2025-06-30 29.77 29.84 29.38 29.69 0.2M
2025-06-27 29.89 30.23 29.35 29.63 0.5M
2025-06-26 29.50 29.90 29.29 29.82 0.3M
2025-06-25 28.83 29.72 28.64 29.51 0.3M
2025-06-24 27.87 28.33 27.71 28.29 0.3M
2025-06-23 27.35 27.98 27.03 27.59 0.3M
2025-06-20 28.39 28.60 26.44 27.35 0.5M
2025-06-18 28.67 29.17 28.39 28.39 0.3M
2025-06-17 28.26 28.83 27.56 28.64 0.3M
2025-06-16 27.63 28.53 27.63 28.51 0.3M
2025-06-13 27.77 27.92 27.15 27.60 0.4M
2025-06-12 28.44 28.67 28.16 28.26 0.2M
2025-06-11 28.91 29.15 28.38 28.72 0.3M
2025-06-10 28.84 29.01 28.59 28.75 0.3M
2025-06-09 29.05 29.11 28.69 28.69 0.3M
2025-06-06 29.08 29.21 28.69 28.84 0.4M
2025-06-05 28.52 28.74 28.31 28.68 0.5M
2025-06-04 28.63 28.88 28.53 28.58 0.3M
2025-06-03 28.14 28.69 28.10 28.62 0.3M
2025-06-02 27.81 28.17 27.70 28.07 0.4M
2025-05-30 27.92 28.16 27.84 27.90 0.5M
2025-05-29 28.20 28.20 27.67 28.02 0.3M
2025-05-28 28.51 28.51 27.83 27.90 0.4M
2025-05-27 28.50 28.51 28.19 28.34 0.3M
2025-05-23 27.81 28.35 27.67 28.10 0.4M
2025-05-22 28.17 28.56 27.96 28.49 0.4M
2025-05-21 28.07 28.59 28.06 28.30 0.5M
2025-05-20 27.95 28.54 27.90 28.34 0.6M
2025-05-19 27.36 27.97 27.32 27.95 0.3M
2025-05-16 27.63 27.92 27.42 27.83 0.3M
2025-05-15 27.55 28.05 27.30 27.63 0.8M
2025-05-14 27.58 27.85 27.25 27.63 0.4M
2025-05-13 27.45 27.87 27.18 27.58 0.3M
2025-05-12 27.50 27.82 26.88 27.41 0.4M
2025-05-09 26.21 26.64 26.21 26.37 0.5M
2025-05-08 25.07 26.26 24.82 26.20 0.5M
2025-05-07 24.91 25.04 24.60 24.93 0.4M
2025-05-06 24.38 24.98 24.13 24.72 0.5M
2025-05-05 26.56 27.74 24.61 24.65 1.8M
2025-05-02 23.34 23.93 23.10 23.78 0.5M
2025-05-01 22.90 23.30 22.73 23.00 0.4M
2025-04-30 22.45 22.94 22.14 22.85 0.3M
2025-04-29 22.69 23.05 22.64 22.87 0.3M
2025-04-28 22.92 22.96 22.46 22.78 0.2M
2025-04-25 22.64 22.94 22.39 22.88 0.2M
2025-04-24 22.04 22.91 22.04 22.77 0.4M
2025-04-23 22.64 22.88 21.87 21.99 0.4M
2025-04-22 21.60 21.82 21.35 21.77 0.5M
2025-04-21 21.43 21.73 21.14 21.41 0.3M
2025-04-17 21.60 21.91 21.44 21.69 0.3M
2025-04-16 21.40 21.93 21.24 21.60 0.4M
2025-04-15 21.95 22.35 21.57 21.64 0.6M
2025-04-14 22.14 22.28 21.56 22.08 0.4M
2025-04-11 20.93 21.73 20.71 21.59 0.6M
2025-04-10 21.24 21.37 20.01 21.01 0.6M
2025-04-09 19.64 22.34 19.42 21.90 0.8M
2025-04-08 21.07 21.11 19.52 19.82 0.7M
2025-04-07 19.52 20.96 19.00 20.26 1.0M
2025-04-04 20.48 20.89 19.63 20.28 0.8M
2025-04-03 22.20 22.32 20.94 21.16 0.4M
2025-04-02 22.38 23.06 22.25 22.89 0.3M
2025-04-01 23.40 23.60 22.49 22.67 0.4M
2025-03-31 22.82 23.05 22.36 23.02 0.5M
2025-03-28 23.17 23.33 22.62 23.10 0.5M
2025-03-27 23.80 24.06 23.17 23.34 0.4M
2025-03-26 24.36 24.46 23.81 23.82 0.3M
2025-03-25 24.62 24.66 23.55 24.27 0.6M
2025-03-24 24.44 24.70 23.99 24.62 0.6M
2025-03-21 23.90 24.15 23.31 23.94 0.5M
2025-03-20 23.91 24.47 23.85 24.24 0.6M
2025-03-19 24.98 25.05 23.89 24.04 0.5M
2025-03-18 24.77 25.19 24.72 24.82 0.3M
2025-03-17 25.15 25.48 24.94 25.18 0.3M
2025-03-14 25.14 25.36 24.82 25.19 0.2M
2025-03-13 24.85 25.30 24.42 24.70 0.6M
2025-03-12 25.44 25.61 24.66 24.97 0.6M
2025-03-11 25.03 25.48 24.43 25.24 0.6M
2025-03-10 25.41 25.68 25.11 25.22 0.5M
2025-03-07 24.88 25.77 24.80 25.74 0.4M
2025-03-06 23.98 25.18 23.98 24.91 0.5M
2025-03-05 23.81 24.38 23.57 24.34 0.8M
2025-03-04 23.30 24.11 23.00 23.86 0.5M
2025-03-03 24.65 24.80 23.52 23.59 0.4M
2025-02-28 24.19 24.65 23.84 24.56 0.5M
2025-02-27 24.59 24.84 24.24 24.26 0.4M
2025-02-26 24.46 24.78 24.26 24.48 0.4M
2025-02-25 24.52 24.68 24.02 24.36 0.5M
2025-02-24 24.68 25.00 24.20 24.36 0.4M
2025-02-21 25.48 25.51 24.48 24.76 0.4M
2025-02-20 25.66 25.68 25.10 25.11 0.8M
2025-02-19 25.26 25.77 25.00 25.76 0.4M
2025-02-18 25.83 25.92 25.30 25.30 0.5M
2025-02-14 25.44 25.88 25.21 25.65 0.4M
2025-02-13 25.30 25.88 24.92 25.28 0.8M
2025-02-12 25.43 25.86 25.02 25.05 0.6M
2025-02-11 25.79 26.43 25.53 25.84 0.6M
2025-02-10 25.97 26.50 25.84 26.04 0.8M
2025-02-07 26.59 27.43 25.36 25.73 0.8M
2025-02-06 25.92 26.96 25.77 26.59 0.9M
2025-02-05 26.27 26.47 24.90 25.65 1.5M
2025-02-04 26.00 26.57 25.54 26.42 1.9M
2025-02-03 29.30 30.00 25.51 26.93 3.2M
2025-01-31 37.41 37.87 35.96 36.70 1.3M
2025-01-30 36.28 37.26 35.99 37.20 0.4M
2025-01-29 35.75 37.42 35.55 35.98 0.6M
2025-01-28 35.33 35.77 34.63 35.68 0.4M
2025-01-27 35.76 36.48 34.74 35.15 0.5M
2025-01-24 36.96 37.38 36.38 36.54 0.4M
2025-01-23 36.02 37.37 35.87 36.93 0.4M
2025-01-22 35.50 36.16 35.50 36.13 0.4M
2025-01-21 35.37 35.69 35.07 35.22 0.5M
2025-01-17 35.42 35.93 34.88 34.96 0.3M
2025-01-16 34.67 35.18 34.40 34.83 0.3M
2025-01-15 34.70 34.89 34.30 34.59 0.3M
2025-01-14 33.85 34.38 33.47 33.84 0.2M
2025-01-13 33.48 33.92 32.96 33.41 0.2M
2025-01-10 34.78 34.78 33.64 33.78 0.3M
2025-01-08 34.58 35.42 34.20 35.12 0.3M
2025-01-07 36.06 36.53 34.62 34.72 0.3M
2025-01-06 35.93 36.55 35.89 35.91 0.2M
2025-01-03 35.06 35.80 34.94 35.70 0.4M
2025-01-02 35.80 36.35 34.88 34.99 0.2M