NAPCO Security Te (NSSC)

NSSC
🏛️ 미국 →
42.95
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
2021-12-31 48.94 50.00 48.76 49.98 0.1M
2021-12-30 50.32 50.54 48.85 49.07 0.1M
2021-12-29 50.82 50.92 49.90 50.41 0.0M
2021-12-28 51.55 51.60 50.53 50.80 0.0M
2021-12-27 50.14 51.55 49.39 51.55 0.0M
2021-12-23 49.46 50.29 48.99 49.83 0.1M
2021-12-22 48.29 49.62 47.83 49.38 0.1M
2021-12-21 48.93 49.05 48.18 48.19 0.0M
2021-12-20 48.54 48.58 47.30 48.44 0.0M
2021-12-17 50.00 50.00 48.28 48.68 0.1M
2021-12-16 50.50 50.90 49.52 49.94 0.1M
2021-12-15 49.95 50.86 49.33 50.48 0.1M
2021-12-14 50.31 50.74 49.50 49.95 0.0M
2021-12-13 51.18 51.18 49.32 50.27 0.1M
2021-12-10 49.29 51.26 48.40 50.86 0.1M
2021-12-09 49.00 49.38 48.34 48.77 0.1M
2021-12-08 48.03 49.58 47.78 49.17 0.0M
2021-12-07 48.62 49.84 47.42 47.60 0.1M
2021-12-06 46.50 47.48 45.80 47.40 0.1M
2021-12-03 46.51 46.66 45.80 46.11 0.1M
2021-12-02 46.69 47.31 46.30 46.48 0.0M
2021-12-01 47.38 48.49 46.52 46.81 0.1M
2021-11-30 45.79 46.74 45.43 46.47 0.1M
2021-11-29 46.52 47.00 45.93 46.18 0.1M
2021-11-26 48.96 50.26 45.65 45.88 0.1M
2021-11-24 49.61 50.40 49.00 49.86 0.0M
2021-11-23 49.72 50.24 48.70 49.60 0.1M
2021-11-22 49.70 51.26 49.37 49.79 0.0M
2021-11-19 49.67 49.95 49.04 49.48 0.0M
2021-11-18 48.64 50.09 48.19 49.96 0.1M
2021-11-17 48.84 49.03 47.82 48.42 0.0M
2021-11-16 47.20 48.69 47.18 48.60 0.1M
2021-11-15 46.62 47.66 46.14 47.53 0.1M
2021-11-12 46.81 47.13 45.94 46.34 0.0M
2021-11-11 45.80 47.36 45.80 46.81 0.0M
2021-11-10 44.72 45.90 44.72 45.65 0.1M
2021-11-09 46.53 47.81 44.63 45.14 0.1M
2021-11-08 50.63 52.00 46.22 48.00 0.1M
2021-11-05 46.13 48.64 46.13 47.98 0.1M
2021-11-04 46.05 47.37 45.84 46.32 0.1M
2021-11-03 46.94 47.25 45.05 45.79 0.1M
2021-11-02 47.35 47.91 46.35 46.95 0.1M
2021-11-01 48.00 48.34 47.00 47.19 0.1M
2021-10-29 47.05 48.06 47.03 47.96 0.0M
2021-10-28 46.82 47.63 46.23 47.05 0.1M
2021-10-27 46.70 47.00 45.83 46.74 0.0M
2021-10-26 46.44 47.19 45.71 46.79 0.3M
2021-10-25 45.46 47.22 45.46 46.43 0.1M
2021-10-22 45.93 46.15 45.13 45.50 0.0M
2021-10-21 45.37 46.50 45.37 45.86 0.0M
2021-10-20 45.14 45.58 44.78 45.25 0.0M
2021-10-19 44.43 45.47 44.01 44.99 0.0M
2021-10-18 44.60 44.76 44.00 44.40 0.0M
2021-10-15 45.46 45.60 44.47 44.60 0.1M
2021-10-14 45.29 45.39 44.30 44.73 0.1M
2021-10-13 44.23 45.80 44.23 44.95 0.1M
2021-10-12 42.93 44.28 42.57 44.09 0.1M
2021-10-11 43.82 44.43 42.88 42.93 0.0M
2021-10-08 43.66 44.49 42.68 43.72 0.1M
2021-10-07 43.31 44.34 42.48 43.69 0.0M
2021-10-06 43.18 43.82 41.89 42.83 0.0M
2021-10-05 42.79 43.87 42.79 43.62 0.1M
2021-10-04 43.30 43.32 42.06 42.68 0.0M
2021-10-01 43.32 43.60 43.06 43.30 0.0M
2021-09-30 44.03 44.42 43.08 43.08 0.0M
2021-09-29 44.45 44.60 43.59 43.75 0.0M
2021-09-28 44.42 45.03 43.54 44.07 0.1M
2021-09-27 44.33 45.36 42.94 44.67 0.1M
2021-09-24 44.75 44.89 43.23 44.20 0.0M
2021-09-23 43.44 44.47 41.24 44.05 0.0M
2021-09-22 42.89 43.94 42.86 43.39 0.1M
2021-09-21 41.38 43.48 40.31 42.61 0.0M
2021-09-20 40.95 41.29 39.95 41.00 0.0M
2021-09-17 42.04 42.50 41.12 41.30 0.1M
2021-09-16 40.81 41.98 40.14 41.79 0.1M
2021-09-15 45.23 45.48 40.58 40.81 0.2M
2021-09-14 44.80 45.32 44.12 45.01 0.1M
2021-09-13 40.98 44.12 38.50 44.06 0.1M
2021-09-10 38.25 39.62 37.62 37.99 0.1M
2021-09-09 37.96 38.48 37.69 37.99 0.0M
2021-09-08 38.23 38.66 37.77 38.15 0.1M
2021-09-07 39.49 40.20 38.19 38.49 0.1M
2021-09-03 39.99 40.45 39.11 39.39 0.0M
2021-09-02 39.52 40.16 39.52 40.00 0.0M
2021-09-01 39.11 39.45 38.54 39.45 0.0M
2021-08-31 38.50 39.45 38.11 39.13 0.0M
2021-08-30 38.93 39.05 37.22 38.53 0.0M
2021-08-27 36.73 38.85 36.73 38.69 0.1M
2021-08-26 35.64 36.82 35.49 36.81 0.3M
2021-08-25 35.09 35.62 34.76 35.40 0.0M
2021-08-24 35.18 35.40 34.70 35.07 0.0M
2021-08-23 35.08 35.67 34.11 35.33 0.0M
2021-08-20 33.83 35.31 33.07 34.95 0.1M
2021-08-19 35.05 35.05 33.34 34.07 0.0M
2021-08-18 34.25 34.70 33.91 34.25 0.0M
2021-08-17 35.49 35.49 33.59 34.29 0.0M
2021-08-16 35.12 35.69 33.12 34.38 0.0M
2021-08-13 36.29 36.31 35.54 35.75 0.0M
2021-08-12 35.94 36.18 35.77 36.15 0.0M
2021-08-11 36.24 36.60 35.81 36.46 0.0M
2021-08-10 36.46 36.46 35.62 36.20 0.0M
2021-08-09 35.95 36.96 35.95 36.46 0.0M
2021-08-06 35.71 36.09 35.37 35.95 0.0M
2021-08-05 35.40 35.84 34.92 35.47 0.0M
2021-08-04 35.06 35.95 34.95 35.44 0.0M
2021-08-03 35.32 36.00 34.84 35.28 0.0M
2021-08-02 35.45 35.80 34.91 35.12 0.0M
2021-07-30 35.25 35.35 34.92 35.35 0.0M
2021-07-29 35.17 36.09 34.36 35.52 0.0M
2021-07-28 34.62 35.35 34.07 35.14 0.0M
2021-07-27 34.74 34.94 33.36 34.65 0.0M
2021-07-26 34.81 34.99 33.82 34.87 0.0M
2021-07-23 34.41 35.68 33.87 34.86 0.0M
2021-07-22 34.94 35.48 34.00 34.11 0.0M
2021-07-21 34.29 35.29 33.54 34.94 0.1M
2021-07-20 33.60 34.48 33.60 34.00 0.0M
2021-07-19 33.05 34.14 33.05 33.55 0.0M
2021-07-16 33.94 34.18 33.25 33.36 0.0M
2021-07-15 34.36 34.36 33.04 33.54 0.1M
2021-07-14 34.81 34.90 34.25 34.29 0.0M
2021-07-13 35.14 35.46 34.66 34.79 0.0M
2021-07-12 35.56 36.27 34.63 35.29 0.0M
2021-07-09 35.58 36.79 35.51 35.81 0.0M
2021-07-08 34.74 36.01 34.61 35.31 0.1M
2021-07-07 36.15 37.34 35.19 35.54 0.0M
2021-07-06 35.46 36.35 35.44 36.07 0.0M
2021-07-02 35.83 35.90 35.18 35.44 0.0M
2021-07-01 36.47 36.47 35.60 35.69 0.0M
2021-06-30 37.44 37.83 36.36 36.37 0.0M
2021-06-29 37.94 38.00 37.34 37.52 0.1M
2021-06-28 37.77 37.82 37.39 37.72 0.0M
2021-06-25 37.38 37.90 35.74 37.72 0.1M
2021-06-24 37.02 37.46 36.66 37.46 0.0M
2021-06-23 36.33 36.89 35.68 36.84 0.0M
2021-06-22 36.37 36.49 35.10 36.21 0.0M
2021-06-21 35.64 36.68 35.53 36.43 0.1M
2021-06-18 35.20 35.84 34.39 35.52 0.1M
2021-06-17 35.13 36.10 34.79 35.82 0.1M
2021-06-16 34.55 35.19 33.91 35.10 0.1M
2021-06-15 34.13 34.96 34.08 34.45 0.0M
2021-06-14 34.82 35.13 34.04 34.25 0.0M
2021-06-11 33.63 34.92 33.63 34.29 0.0M
2021-06-10 35.23 35.23 33.79 33.95 0.0M
2021-06-09 32.72 34.74 32.72 34.65 0.1M
2021-06-08 33.36 33.36 32.40 32.40 0.2M
2021-06-07 32.95 33.94 32.95 33.00 0.0M
2021-06-04 32.93 33.84 32.90 33.33 0.0M
2021-06-03 32.35 33.23 32.02 32.86 0.3M
2021-06-02 33.01 33.16 32.21 32.41 0.1M
2021-06-01 32.61 33.83 32.34 33.06 0.1M
2021-05-28 33.83 33.83 32.02 32.54 0.0M
2021-05-27 33.82 34.00 33.00 33.04 0.0M
2021-05-26 33.87 33.98 33.13 33.49 0.0M
2021-05-25 34.38 34.94 33.41 33.62 0.1M
2021-05-24 33.93 34.64 32.99 34.18 0.1M
2021-05-21 34.50 34.74 33.59 33.68 0.0M
2021-05-20 33.87 34.46 33.87 34.41 0.0M
2021-05-19 33.24 34.21 32.97 33.83 0.0M
2021-05-18 33.40 34.40 33.32 33.90 0.1M
2021-05-17 32.73 33.70 32.46 33.65 0.1M
2021-05-14 32.50 33.29 31.65 33.14 0.1M
2021-05-13 32.44 32.68 31.94 32.31 0.0M
2021-05-12 33.39 33.45 31.95 32.24 0.1M
2021-05-11 32.72 34.19 31.36 33.53 0.0M
2021-05-10 30.72 33.97 30.66 33.45 0.1M
2021-05-07 33.56 34.77 33.46 34.13 0.0M
2021-05-06 33.34 33.82 32.67 33.63 0.1M
2021-05-05 33.19 34.23 33.19 33.53 0.0M
2021-05-04 33.57 34.21 33.01 33.08 0.0M
2021-05-03 33.24 34.15 32.98 33.92 0.0M
2021-04-30 33.74 34.33 32.98 33.31 0.1M
2021-04-29 34.77 35.03 33.81 34.09 0.0M
2021-04-28 34.20 34.64 33.94 34.38 0.0M
2021-04-27 34.92 35.79 33.69 34.34 0.0M
2021-04-26 34.76 35.95 34.76 34.89 0.0M
2021-04-23 33.14 35.04 33.14 34.68 0.0M
2021-04-22 33.07 34.28 32.38 33.05 0.0M
2021-04-21 32.33 33.12 32.02 33.06 0.0M
2021-04-20 32.45 32.69 31.68 31.94 0.1M
2021-04-19 33.02 33.61 32.40 32.63 0.0M
2021-04-16 33.47 33.47 32.82 33.21 0.1M
2021-04-15 33.68 33.68 32.87 33.19 0.0M
2021-04-14 33.73 35.18 33.21 33.55 0.0M
2021-04-13 34.38 34.38 33.31 33.62 0.0M
2021-04-12 34.92 34.92 33.83 34.46 0.1M
2021-04-09 35.54 35.71 34.16 35.17 0.1M
2021-04-08 35.20 35.58 34.77 35.44 0.0M
2021-04-07 36.04 36.04 34.45 34.90 0.1M
2021-04-06 37.03 37.35 35.49 35.74 0.0M
2021-04-05 36.70 37.41 36.08 37.03 0.1M
2021-04-01 34.81 36.20 34.15 36.07 0.1M
2021-03-31 34.42 34.83 33.10 34.83 0.1M
2021-03-30 34.41 34.77 33.23 34.29 0.1M
2021-03-29 34.35 35.06 33.73 34.61 0.1M
2021-03-26 34.12 35.28 33.80 35.08 0.1M
2021-03-25 32.17 33.80 30.73 33.73 0.1M
2021-03-24 33.05 33.75 32.25 32.61 0.1M
2021-03-23 33.52 33.87 31.81 32.69 0.1M
2021-03-22 33.80 34.51 33.38 33.84 0.1M
2021-03-19 35.02 35.60 33.80 33.91 0.4M
2021-03-18 35.41 36.27 34.88 35.07 0.1M
2021-03-17 34.02 35.74 33.91 35.52 0.1M
2021-03-16 33.88 34.27 33.42 34.13 0.0M
2021-03-15 34.43 34.57 33.54 33.86 0.1M
2021-03-12 34.86 35.08 33.91 34.20 0.1M
2021-03-11 35.67 35.68 34.54 34.93 0.1M
2021-03-10 34.45 35.58 34.38 35.27 0.1M
2021-03-09 34.30 34.80 33.98 34.03 0.1M
2021-03-08 34.33 34.66 33.44 33.49 0.1M
2021-03-05 33.03 34.27 32.84 34.14 0.2M
2021-03-04 33.00 33.73 32.00 32.54 0.1M
2021-03-03 33.10 33.65 32.77 33.01 0.1M
2021-03-02 33.28 33.28 32.71 33.14 0.1M
2021-03-01 31.90 33.31 31.85 33.29 0.1M
2021-02-26 31.88 33.68 30.70 31.13 0.1M
2021-02-25 33.08 33.56 31.53 31.58 0.1M
2021-02-24 32.08 33.32 31.49 33.20 0.1M
2021-02-23 31.88 32.40 31.19 31.94 0.1M
2021-02-22 30.86 32.29 30.75 32.24 0.1M
2021-02-19 31.00 31.87 30.68 31.28 0.1M
2021-02-18 30.70 31.75 30.70 31.00 0.1M
2021-02-17 30.80 31.24 30.36 31.16 0.1M
2021-02-16 31.80 31.99 31.06 31.13 0.1M
2021-02-12 31.03 31.98 30.19 31.85 0.1M
2021-02-11 30.21 31.30 29.98 31.08 0.2M
2021-02-10 30.41 30.46 29.77 30.28 0.2M
2021-02-09 30.96 30.96 29.56 30.39 0.2M
2021-02-08 27.00 30.38 27.00 30.31 0.2M
2021-02-05 26.49 26.67 25.92 26.42 0.0M
2021-02-04 26.70 26.70 25.90 26.20 0.0M
2021-02-03 27.21 27.68 26.43 26.43 0.1M
2021-02-02 26.58 27.27 26.55 27.27 0.1M
2021-02-01 26.04 26.67 25.90 26.58 0.0M
2021-01-29 26.52 26.76 25.27 25.92 0.1M
2021-01-28 27.57 27.57 26.23 26.52 0.1M
2021-01-27 27.58 27.93 27.06 27.33 0.1M
2021-01-26 28.65 28.80 27.78 28.14 0.1M
2021-01-25 28.89 29.50 28.58 28.87 0.1M
2021-01-22 28.51 28.97 28.32 28.87 0.1M
2021-01-21 29.69 29.69 28.48 28.75 0.1M
2021-01-20 29.33 29.80 28.91 29.15 0.1M
2021-01-19 28.94 29.60 28.94 29.20 0.1M
2021-01-15 28.00 29.03 27.91 28.65 0.1M
2021-01-14 28.08 28.50 27.88 28.24 0.1M
2021-01-13 28.22 28.62 27.92 27.98 0.1M
2021-01-12 28.36 28.71 27.70 28.24 0.1M
2021-01-11 27.67 27.78 26.80 27.15 0.1M
2021-01-08 27.49 28.11 27.16 27.93 0.1M
2021-01-07 27.06 27.54 26.92 27.31 0.1M
2021-01-06 27.08 27.25 26.41 26.83 0.1M
2021-01-05 26.23 27.12 26.22 26.81 0.1M
2021-01-04 26.56 26.60 25.81 26.17 0.1M