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
2022-12-30 27.10 27.56 26.87 27.48 0.2M
2022-12-29 26.46 27.31 26.33 27.29 0.2M
2022-12-28 26.91 27.33 26.24 26.29 0.1M
2022-12-27 26.46 27.17 25.70 26.99 0.2M
2022-12-23 26.82 26.82 26.20 26.39 0.1M
2022-12-22 26.27 26.90 26.01 26.82 0.3M
2022-12-21 26.13 26.57 26.11 26.50 0.1M
2022-12-20 25.88 26.16 25.45 26.06 0.2M
2022-12-19 26.89 27.12 25.81 26.07 0.2M
2022-12-16 26.51 27.05 26.31 26.96 0.3M
2022-12-15 26.84 26.98 26.38 26.63 0.2M
2022-12-14 26.87 27.43 26.61 27.27 0.2M
2022-12-13 26.98 27.41 26.45 27.02 0.1M
2022-12-12 26.18 26.50 26.02 26.35 0.2M
2022-12-09 26.53 26.79 26.06 26.23 0.2M
2022-12-08 26.21 26.65 26.01 26.64 0.2M
2022-12-07 25.86 26.16 25.27 25.92 0.2M
2022-12-06 26.00 26.28 25.69 25.86 0.2M
2022-12-05 26.52 26.92 25.82 26.07 0.1M
2022-12-02 26.33 27.04 26.22 26.66 0.2M
2022-12-01 26.37 26.66 25.66 26.58 0.1M
2022-11-30 25.85 26.46 25.75 26.38 0.3M
2022-11-29 25.72 26.05 25.39 25.87 0.2M
2022-11-28 26.18 26.56 25.65 25.78 0.2M
2022-11-25 25.97 26.50 25.83 26.45 0.1M
2022-11-23 25.68 26.65 25.55 26.22 0.1M
2022-11-22 26.50 26.50 25.62 25.68 0.1M
2022-11-21 26.00 26.69 25.18 26.40 0.3M
2022-11-18 25.66 26.03 25.55 26.00 0.3M
2022-11-17 26.59 26.83 24.72 25.12 0.4M
2022-11-16 28.07 28.07 26.91 27.25 0.3M
2022-11-15 28.25 28.77 27.92 28.17 0.2M
2022-11-14 27.71 28.19 27.34 27.81 0.1M
2022-11-11 27.98 28.61 27.70 27.90 0.3M
2022-11-10 27.23 28.05 27.00 27.94 0.2M
2022-11-09 26.81 27.19 25.93 26.32 0.2M
2022-11-08 28.70 28.70 26.89 26.89 0.3M
2022-11-07 25.00 28.77 25.00 28.20 0.7M
2022-11-04 25.43 25.66 24.24 24.69 0.4M
2022-11-03 26.70 26.70 25.70 25.73 0.2M
2022-11-02 27.40 27.68 26.89 26.91 0.2M
2022-11-01 28.58 28.58 27.33 27.39 0.2M
2022-10-31 29.13 29.13 27.96 28.42 0.3M
2022-10-28 28.00 29.23 27.95 28.76 0.5M
2022-10-27 27.64 27.99 27.01 27.77 0.2M
2022-10-26 27.33 27.57 26.68 27.49 0.2M
2022-10-25 26.95 27.57 26.88 27.26 0.3M
2022-10-24 27.09 27.37 26.61 26.91 0.2M
2022-10-21 27.17 27.41 26.70 26.95 0.2M
2022-10-20 27.31 27.53 26.80 26.91 0.2M
2022-10-19 27.40 28.16 27.10 27.37 0.2M
2022-10-18 27.84 28.81 26.96 27.44 0.3M
2022-10-17 27.33 27.71 27.31 27.53 0.2M
2022-10-14 28.56 28.74 26.81 27.03 0.2M
2022-10-13 26.85 28.44 26.58 28.40 0.3M
2022-10-12 27.59 27.64 27.33 27.38 0.1M
2022-10-11 26.70 27.49 26.36 27.44 0.2M
2022-10-10 27.65 27.65 26.57 26.77 0.3M
2022-10-07 28.44 28.44 27.45 27.59 0.1M
2022-10-06 28.05 28.81 27.80 28.55 0.1M
2022-10-05 28.63 28.86 28.04 28.09 0.2M
2022-10-04 29.54 30.20 28.56 28.91 0.3M
2022-10-03 29.23 29.33 28.81 29.09 0.2M
2022-09-30 29.30 29.73 29.05 29.08 0.3M
2022-09-29 29.77 29.92 28.70 29.38 0.2M
2022-09-28 29.24 30.15 29.08 29.85 0.2M
2022-09-27 29.08 29.47 28.61 29.18 0.2M
2022-09-26 28.75 29.62 28.75 28.92 0.2M
2022-09-23 30.10 30.29 28.65 28.99 0.3M
2022-09-22 30.10 30.48 29.72 30.38 0.2M
2022-09-21 30.74 30.97 29.71 29.88 0.2M
2022-09-20 30.27 30.44 29.99 30.36 0.1M
2022-09-19 30.20 30.47 29.51 30.37 0.2M
2022-09-16 29.85 30.56 29.43 30.40 0.3M
2022-09-15 29.23 30.15 29.09 30.10 0.2M
2022-09-14 29.35 29.69 29.05 29.23 0.2M
2022-09-13 29.03 29.33 28.56 29.28 0.2M
2022-09-12 31.28 31.30 29.23 29.34 0.2M
2022-09-09 30.96 31.25 30.51 31.03 0.2M
2022-09-08 30.00 30.89 29.80 30.65 0.2M
2022-09-07 28.95 30.13 28.74 30.07 0.3M
2022-09-06 29.15 29.57 28.69 28.97 0.2M
2022-09-02 29.06 29.39 28.47 29.00 0.2M
2022-09-01 29.49 29.55 27.96 28.86 0.2M
2022-08-31 29.55 29.98 28.60 29.66 1.1M
2022-08-30 29.15 30.04 28.49 29.61 0.4M
2022-08-29 27.23 28.86 26.75 28.46 0.5M
2022-08-26 26.90 26.94 25.15 25.46 0.1M
2022-08-25 26.41 26.97 26.26 26.94 0.1M
2022-08-24 26.24 26.46 26.03 26.10 0.1M
2022-08-23 26.52 26.94 26.06 26.35 0.1M
2022-08-22 27.00 27.66 26.52 26.56 0.1M
2022-08-19 26.91 27.24 26.79 27.22 0.1M
2022-08-18 26.07 27.26 25.97 27.06 0.1M
2022-08-17 26.30 26.40 25.79 26.24 0.1M
2022-08-16 26.45 26.96 26.16 26.40 0.1M
2022-08-15 26.11 26.68 25.87 26.58 0.1M
2022-08-12 25.39 26.56 25.03 26.41 0.1M
2022-08-11 25.37 25.54 25.20 25.32 0.1M
2022-08-10 25.06 25.56 24.92 25.28 0.2M
2022-08-09 25.49 25.54 24.53 24.59 0.1M
2022-08-08 26.31 26.31 25.49 25.50 0.2M
2022-08-05 25.86 26.22 25.49 26.09 0.1M
2022-08-04 26.25 26.35 25.87 26.10 0.1M
2022-08-03 25.89 26.30 25.76 26.24 0.2M
2022-08-02 26.41 26.89 25.75 25.78 0.1M
2022-08-01 25.71 26.89 25.66 26.41 0.2M
2022-07-29 25.69 26.24 25.47 25.66 0.1M
2022-07-28 25.64 26.17 25.44 25.69 0.1M
2022-07-27 25.21 25.75 25.21 25.49 0.1M
2022-07-26 24.66 25.11 24.48 25.09 0.1M
2022-07-25 25.11 25.11 24.64 24.67 0.1M
2022-07-22 26.31 26.68 24.86 24.98 0.2M
2022-07-21 24.75 26.11 24.24 26.08 0.2M
2022-07-20 24.93 25.62 24.74 24.89 0.3M
2022-07-19 24.06 24.95 24.06 24.93 0.2M
2022-07-18 24.59 24.65 23.59 23.85 0.1M
2022-07-15 23.66 24.36 23.36 24.27 0.1M
2022-07-14 23.25 23.32 22.65 23.20 0.1M
2022-07-13 22.98 24.04 22.98 23.52 0.1M
2022-07-12 23.45 23.62 22.84 23.24 0.1M
2022-07-11 23.65 24.43 23.24 23.46 0.3M
2022-07-08 21.83 22.49 21.80 22.45 0.1M
2022-07-07 21.46 22.12 21.25 22.03 0.2M
2022-07-06 20.72 21.37 20.71 21.29 0.1M
2022-07-05 20.10 20.66 19.74 20.63 0.1M
2022-07-01 20.59 20.98 20.07 20.35 0.1M
2022-06-30 20.34 20.84 20.19 20.59 0.1M
2022-06-29 20.60 20.69 20.04 20.46 0.1M
2022-06-28 21.08 21.09 20.52 20.59 0.0M
2022-06-27 21.71 21.71 20.79 20.88 0.1M
2022-06-24 20.38 21.61 20.26 21.54 0.3M
2022-06-23 20.13 20.78 19.18 20.21 0.1M
2022-06-22 19.59 20.03 19.59 20.01 0.1M
2022-06-21 19.67 19.99 19.33 19.71 0.1M
2022-06-17 19.15 19.79 19.15 19.34 0.1M
2022-06-16 19.50 19.85 18.78 18.91 0.1M
2022-06-15 19.58 20.12 19.42 19.97 0.1M
2022-06-14 19.25 19.73 18.92 19.28 0.1M
2022-06-13 18.90 19.29 18.90 19.10 0.1M
2022-06-10 19.52 19.70 19.27 19.46 0.1M
2022-06-09 20.00 20.34 19.74 19.83 0.1M
2022-06-08 20.06 20.52 19.95 20.18 0.1M
2022-06-07 19.69 20.32 19.66 20.16 0.1M
2022-06-06 20.41 20.55 19.93 19.99 0.1M
2022-06-03 20.13 20.36 19.65 20.25 0.1M
2022-06-02 19.48 20.21 18.64 20.15 0.1M
2022-06-01 19.61 19.72 19.04 19.42 0.1M
2022-05-31 19.54 19.76 19.19 19.61 0.3M
2022-05-27 19.01 19.70 19.01 19.68 0.1M
2022-05-26 18.11 19.08 18.11 18.99 0.1M
2022-05-25 16.58 18.25 16.58 18.12 0.2M
2022-05-24 16.55 16.76 16.01 16.56 0.1M
2022-05-23 16.96 17.15 16.72 16.75 0.1M
2022-05-20 17.57 17.59 16.60 16.82 0.1M
2022-05-19 17.01 17.51 16.80 17.35 0.1M
2022-05-18 17.32 17.66 17.01 17.09 0.1M
2022-05-17 17.29 17.60 17.19 17.60 0.0M
2022-05-16 17.08 17.57 16.89 16.95 0.1M
2022-05-13 16.74 17.29 16.74 17.22 0.1M
2022-05-12 15.66 16.61 15.60 16.61 0.1M
2022-05-11 16.11 16.50 15.77 15.80 0.1M
2022-05-10 16.72 16.72 16.15 16.19 0.1M
2022-05-09 16.60 16.90 15.98 16.38 0.1M
2022-05-06 16.50 16.59 16.13 16.55 0.1M
2022-05-05 17.32 17.32 16.40 16.56 0.1M
2022-05-04 17.47 17.53 16.64 17.53 0.1M
2022-05-03 17.71 17.71 17.34 17.38 0.0M
2022-05-02 17.49 18.00 17.22 17.72 0.1M
2022-04-29 17.55 17.76 17.30 17.50 0.1M
2022-04-28 17.73 17.94 17.06 17.71 0.1M
2022-04-27 17.83 17.95 17.31 17.46 0.1M
2022-04-26 18.37 18.53 17.75 17.81 0.1M
2022-04-25 18.20 18.56 18.01 18.54 0.1M
2022-04-22 18.95 19.12 18.31 18.35 0.1M
2022-04-21 19.65 19.81 18.84 18.95 0.1M
2022-04-20 19.58 20.15 19.29 19.40 0.1M
2022-04-19 19.26 19.60 19.12 19.34 0.0M
2022-04-18 19.20 19.32 18.95 19.16 0.1M
2022-04-14 19.59 19.77 19.13 19.21 0.0M
2022-04-13 19.06 19.54 19.06 19.51 0.0M
2022-04-12 19.25 19.80 18.84 19.12 0.2M
2022-04-11 19.20 19.31 18.84 19.03 0.1M
2022-04-08 19.77 19.80 19.34 19.38 0.1M
2022-04-07 19.84 20.31 19.43 19.79 0.1M
2022-04-06 20.24 20.42 19.80 19.87 0.1M
2022-04-05 21.10 21.11 20.43 20.45 0.1M
2022-04-04 21.04 21.29 20.88 21.21 0.1M
2022-04-01 20.53 20.96 20.32 20.90 0.1M
2022-03-31 21.01 21.01 20.46 20.52 0.1M
2022-03-30 21.37 21.69 20.81 20.90 0.1M
2022-03-29 21.38 21.69 20.48 21.36 0.1M
2022-03-28 20.77 21.17 20.77 21.14 0.1M
2022-03-25 21.55 21.57 20.02 20.85 0.1M
2022-03-24 21.05 21.56 21.00 21.56 0.2M
2022-03-23 20.92 21.25 20.92 20.98 0.1M
2022-03-22 21.29 21.41 20.96 21.17 0.1M
2022-03-21 21.69 21.69 20.93 21.10 0.1M
2022-03-18 21.17 21.67 21.10 21.52 0.2M
2022-03-17 20.38 21.18 20.38 21.13 0.1M
2022-03-16 20.16 20.91 20.16 20.58 0.1M
2022-03-15 19.29 20.16 19.04 20.13 0.2M
2022-03-14 19.55 19.77 19.24 19.29 0.1M
2022-03-11 20.23 20.26 19.53 19.55 0.1M
2022-03-10 20.16 20.24 19.74 20.11 0.0M
2022-03-09 20.43 20.71 20.30 20.38 0.1M
2022-03-08 20.20 20.59 19.85 20.09 0.1M
2022-03-07 20.25 20.57 19.79 20.03 0.1M
2022-03-04 19.91 20.23 19.67 20.17 0.1M
2022-03-03 20.80 20.80 19.98 20.08 0.1M
2022-03-02 20.48 21.04 20.40 20.67 0.1M
2022-03-01 20.34 20.89 20.32 20.50 0.1M
2022-02-28 20.26 20.45 19.85 20.39 0.2M
2022-02-25 19.99 20.45 19.78 20.40 0.1M
2022-02-24 18.94 19.95 18.66 19.93 0.1M
2022-02-23 20.03 20.10 19.41 19.48 0.1M
2022-02-22 20.25 20.35 19.85 19.87 0.2M
2022-02-18 20.29 20.89 20.29 20.41 0.1M
2022-02-17 20.25 20.89 20.25 20.43 0.1M
2022-02-16 20.08 20.47 19.89 20.43 0.1M
2022-02-15 19.71 20.23 19.71 20.12 0.3M
2022-02-14 19.61 20.00 19.49 19.56 0.1M
2022-02-11 19.16 19.97 19.16 19.61 0.2M
2022-02-10 19.82 20.47 19.49 19.63 0.3M
2022-02-09 19.89 20.30 19.46 20.27 0.3M
2022-02-08 18.49 19.82 18.49 19.82 0.2M
2022-02-07 15.81 20.52 15.39 19.37 0.4M
2022-02-04 20.33 20.52 19.48 20.41 0.2M
2022-02-03 20.07 20.40 19.53 20.28 0.1M
2022-02-02 21.13 21.38 19.79 20.21 0.3M
2022-02-01 20.86 21.22 20.43 21.12 0.2M
2022-01-31 19.78 20.82 19.78 20.79 0.2M
2022-01-28 19.37 19.85 19.06 19.82 0.1M
2022-01-27 20.16 20.25 19.21 19.28 0.2M
2022-01-26 20.23 20.77 19.68 19.94 0.1M
2022-01-25 20.23 20.47 19.91 20.03 0.1M
2022-01-24 20.09 20.72 19.48 20.69 0.2M
2022-01-21 20.67 21.12 20.19 20.22 0.2M
2022-01-20 21.41 21.53 20.81 20.91 0.1M
2022-01-19 21.50 22.08 21.16 21.26 0.1M
2022-01-18 21.72 21.73 21.36 21.47 0.1M
2022-01-14 22.03 22.06 21.39 21.96 0.1M
2022-01-13 22.44 22.84 22.01 22.03 0.2M
2022-01-12 22.67 22.85 22.27 22.54 0.1M
2022-01-11 22.68 22.77 22.16 22.59 0.1M
2022-01-10 22.23 22.61 22.00 22.56 0.2M
2022-01-07 22.61 22.91 22.27 22.43 0.1M
2022-01-06 22.33 23.03 21.99 22.75 0.1M
2022-01-05 24.00 24.51 22.44 22.51 0.4M
2022-01-04 49.00 49.72 47.03 47.29 0.2M
2022-01-03 49.98 50.30 48.20 48.87 0.1M