Novozymes AS

NSISb
🏛️ 미국 →
60.31
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 54.98 54.99 54.98 54.99 0.0M
2023-12-28 55.20 55.20 55.20 55.20 0.0M
2023-12-20 51.72 53.49 51.67 51.67 0.0M
2023-12-19 54.75 54.75 52.00 52.50 0.0M
2023-12-18 52.84 52.84 52.84 52.84 0.0M
2023-12-15 51.50 51.50 51.50 51.50 0.0M
2023-12-14 52.90 53.10 52.40 53.10 0.0M
2023-12-13 52.25 52.25 52.25 52.25 0.0M
2023-12-12 51.66 51.66 51.66 51.66 0.0M
2023-12-11 52.75 52.75 52.75 52.75 0.0M
2023-12-08 51.99 51.99 51.77 51.77 0.0M
2023-12-06 51.74 52.32 51.74 52.32 0.0M
2023-12-05 51.39 51.39 51.39 51.39 0.0M
2023-12-04 51.50 51.50 51.50 51.50 0.0M
2023-11-30 51.65 51.65 51.65 51.65 0.0M
2023-11-28 50.87 50.87 50.87 50.87 0.0M
2023-11-27 53.00 53.00 51.68 51.68 0.0M
2023-11-20 52.40 53.87 52.40 53.87 0.0M
2023-11-17 50.64 52.46 50.64 52.46 0.0M
2023-11-16 50.23 51.54 50.23 51.54 0.0M
2023-11-15 50.30 50.30 50.30 50.30 0.0M
2023-11-13 49.28 49.84 49.28 49.56 0.0M
2023-11-10 50.45 50.45 50.45 50.45 0.0M
2023-11-09 50.05 50.05 49.30 49.93 0.0M
2023-11-08 49.03 50.00 49.03 50.00 0.0M
2023-11-03 47.94 49.58 47.08 47.62 0.0M
2023-11-01 43.91 43.91 43.91 43.91 0.0M
2023-10-31 44.24 45.84 44.24 45.74 0.0M
2023-10-30 43.45 44.45 43.45 44.45 0.0M
2023-10-27 42.46 42.46 42.46 42.46 0.0M
2023-10-26 42.00 42.00 42.00 42.00 0.0M
2023-10-24 38.85 38.85 38.85 38.85 0.0M
2023-10-23 39.61 40.04 39.61 40.04 0.0M
2023-10-20 40.16 40.16 40.16 40.16 0.0M
2023-10-19 39.87 40.30 39.87 40.30 0.0M
2023-10-17 40.44 40.44 40.44 40.44 0.0M
2023-10-16 40.91 40.91 40.91 40.91 0.0M
2023-10-10 41.64 41.64 41.64 41.64 0.0M
2023-10-06 41.45 42.26 41.45 42.26 0.0M
2023-10-05 40.86 40.86 40.80 40.80 0.0M
2023-10-04 40.79 40.79 40.79 40.79 0.0M
2023-10-03 39.77 39.77 39.77 39.77 0.0M
2023-09-26 40.65 40.65 40.65 40.65 0.0M
2023-09-25 42.01 42.01 42.01 42.01 0.0M
2023-09-22 41.75 41.75 41.75 41.75 0.0M
2023-09-21 40.70 40.70 40.70 40.70 0.0M
2023-09-20 40.75 40.75 40.75 40.75 0.0M
2023-09-19 42.50 42.50 40.96 40.96 0.0M
2023-09-15 41.78 42.69 41.78 42.51 0.0M
2023-09-14 43.72 43.72 43.72 43.72 0.0M
2023-09-13 43.00 43.09 43.00 43.09 0.0M
2023-09-08 44.70 44.70 44.03 44.03 0.0M
2023-09-07 43.76 43.76 43.76 43.76 0.0M
2023-09-06 42.88 42.94 42.88 42.94 0.0M
2023-09-05 42.87 42.87 42.87 42.87 0.0M
2023-08-30 45.04 45.04 45.04 45.04 0.0M
2023-08-29 44.22 44.22 44.22 44.22 0.0M
2023-08-28 45.27 45.27 45.27 45.27 0.0M
2023-08-25 45.21 45.21 45.21 45.21 0.0M
2023-08-24 43.05 43.05 43.05 43.05 0.0M
2023-08-23 42.53 42.53 42.53 42.53 0.0M
2023-08-22 43.09 43.09 43.09 43.09 0.0M
2023-08-21 43.11 43.11 43.11 43.11 0.0M
2023-08-18 43.12 45.05 43.12 44.77 0.0M
2023-08-17 45.90 45.90 45.33 45.33 0.0M
2023-08-11 47.64 47.64 47.64 47.64 0.0M
2023-08-10 47.59 50.99 47.59 50.56 0.0M
2023-08-08 47.43 49.00 47.00 48.92 0.0M
2023-08-07 48.90 49.30 47.84 47.84 0.0M
2023-08-04 48.03 48.97 47.50 48.97 0.0M
2023-08-03 49.59 49.59 49.50 49.50 0.0M
2023-08-02 50.59 50.59 50.07 50.07 0.0M
2023-08-01 50.46 51.26 50.46 51.26 0.0M
2023-07-31 50.69 50.69 50.69 50.69 0.0M
2023-07-28 49.14 51.15 49.14 51.15 0.0M
2023-07-27 50.67 50.70 48.75 48.75 0.0M
2023-07-26 49.17 51.84 48.30 51.84 0.0M
2023-07-25 49.91 49.91 49.91 49.91 0.0M
2023-07-24 49.40 49.60 49.40 49.60 0.0M
2023-07-20 49.95 49.95 49.95 49.95 0.0M
2023-07-19 49.85 49.85 49.85 49.85 0.0M
2023-07-18 50.18 50.18 50.18 50.18 0.0M
2023-07-17 48.58 49.17 48.58 49.17 0.0M
2023-07-14 48.95 49.89 48.20 49.89 0.0M
2023-07-13 49.61 49.74 49.61 49.74 0.0M
2023-07-11 47.96 47.96 47.96 47.96 0.0M
2023-07-10 47.44 47.44 47.44 47.44 0.0M
2023-07-07 47.37 47.37 47.37 47.37 0.0M
2023-07-05 46.05 46.73 46.05 46.73 0.0M
2023-06-30 47.60 47.60 46.48 46.54 0.0M
2023-06-29 46.08 47.50 46.08 47.50 0.0M
2023-06-28 45.45 45.45 45.45 45.45 0.0M
2023-06-27 44.45 44.45 44.45 44.45 0.0M
2023-06-26 47.60 47.60 47.60 47.60 0.0M
2023-06-23 45.33 46.45 45.33 46.45 0.0M
2023-06-22 46.02 46.02 46.02 46.02 0.0M
2023-06-21 47.23 47.56 46.30 47.56 0.0M
2023-06-20 49.35 49.35 48.52 48.52 0.0M
2023-06-16 49.80 49.80 49.14 49.14 0.0M
2023-06-15 48.65 49.80 48.65 49.65 0.0M
2023-06-13 47.91 47.91 47.91 47.91 0.0M
2023-06-12 49.50 49.50 48.35 48.35 0.0M
2023-06-09 47.76 47.76 47.76 47.76 0.0M
2023-06-08 49.46 49.46 49.46 49.46 0.0M
2023-06-07 48.50 48.99 48.50 48.99 0.0M
2023-06-05 48.04 48.22 47.57 47.57 0.0M
2023-06-02 49.41 49.41 49.41 49.41 0.0M
2023-05-31 48.62 48.62 47.48 47.48 0.0M
2023-05-30 49.46 49.46 49.21 49.21 0.0M
2023-05-25 49.93 49.93 49.93 49.93 0.0M
2023-05-24 50.99 50.99 50.71 50.71 0.0M
2023-05-23 50.98 52.03 50.98 51.74 0.0M
2023-05-22 51.74 52.37 51.59 52.10 0.0M
2023-05-19 51.29 51.29 50.22 50.22 0.0M
2023-05-16 52.38 52.38 52.38 52.38 0.0M
2023-05-11 51.97 52.06 51.82 51.82 0.0M
2023-05-10 51.70 51.70 51.70 51.70 0.0M
2023-05-09 50.38 51.40 50.38 51.31 0.0M
2023-05-08 50.67 50.67 50.67 50.67 0.0M
2023-05-05 51.44 52.35 51.44 51.46 0.0M
2023-05-04 51.25 51.25 51.25 51.25 0.0M
2023-05-03 51.95 53.00 51.95 53.00 0.0M
2023-05-02 49.57 51.25 49.57 51.25 0.0M
2023-05-01 52.05 52.05 52.05 52.05 0.0M
2023-04-27 51.28 52.02 51.28 52.02 0.0M
2023-04-26 53.25 53.25 52.76 53.25 0.0M
2023-04-25 53.75 55.14 53.67 55.14 0.0M
2023-04-24 54.73 54.73 53.77 53.77 0.0M
2023-04-20 52.67 52.67 52.18 52.18 0.0M
2023-04-19 52.35 53.70 52.35 53.41 0.0M
2023-04-18 54.35 54.35 54.35 54.35 0.0M
2023-04-17 50.90 50.90 50.90 50.90 0.0M
2023-04-14 51.11 51.11 48.99 48.99 0.0M
2023-04-13 50.04 51.93 50.04 51.93 0.0M
2023-04-12 50.80 50.80 48.74 48.74 0.0M
2023-04-11 50.08 50.08 50.06 50.06 0.0M
2023-04-06 48.90 48.90 48.38 48.38 0.0M
2023-04-03 50.15 50.57 50.15 50.57 0.0M
2023-03-30 50.87 50.87 50.87 50.87 0.0M
2023-03-29 50.75 50.75 50.75 50.75 0.0M
2023-03-28 51.15 51.15 48.96 50.72 0.0M
2023-03-27 51.10 51.36 51.10 51.36 0.0M
2023-03-24 51.10 51.10 51.10 51.10 0.0M
2023-03-23 51.42 51.42 50.84 50.84 0.0M
2023-03-22 50.35 50.35 50.35 50.35 0.0M
2023-03-20 49.49 49.82 49.49 49.82 0.0M
2023-03-16 48.86 48.86 48.86 48.86 0.0M
2023-03-15 47.48 47.48 47.48 47.48 0.0M
2023-03-14 47.75 47.75 47.75 47.75 0.0M
2023-03-10 48.14 48.14 47.34 47.34 0.0M
2023-03-09 48.63 48.63 47.91 47.91 0.0M
2023-03-08 47.50 47.50 47.22 47.22 0.0M
2023-03-07 47.39 48.88 47.39 48.88 0.0M
2023-03-03 49.12 49.12 49.12 49.12 0.0M
2023-03-02 49.11 49.11 49.11 49.11 0.0M
2023-02-28 48.17 48.17 48.17 48.17 0.0M
2023-02-27 48.59 49.30 48.59 49.30 0.0M
2023-02-24 48.18 48.25 48.18 48.25 0.0M
2023-02-23 51.26 51.26 48.42 48.42 0.0M
2023-02-22 49.24 49.93 48.67 48.67 0.0M
2023-02-21 50.14 50.14 50.14 50.14 0.0M
2023-02-16 49.80 50.45 49.80 50.45 0.0M
2023-02-14 49.57 49.57 49.05 49.05 0.0M
2023-02-13 49.45 49.45 49.45 49.45 0.0M
2023-02-10 50.48 50.48 50.48 50.48 0.0M
2023-02-08 52.17 52.17 52.17 52.17 0.0M
2023-02-07 51.84 51.84 51.84 51.84 0.0M
2023-02-06 53.88 53.88 50.80 50.80 0.0M
2023-02-03 53.00 53.00 53.00 53.00 0.0M
2023-02-02 52.60 52.60 52.60 52.60 0.0M
2023-02-01 52.27 52.87 52.27 52.48 0.0M
2023-01-31 51.66 51.66 51.66 51.66 0.0M
2023-01-26 50.86 50.86 50.86 50.86 0.0M
2023-01-25 50.61 50.61 50.61 50.61 0.0M
2023-01-24 51.50 52.14 51.50 52.14 0.0M
2023-01-23 51.60 52.47 50.81 52.23 0.0M
2023-01-20 50.87 52.00 50.87 52.00 0.0M
2023-01-19 50.53 50.55 50.53 50.55 0.0M
2023-01-18 51.54 51.54 49.69 49.69 0.0M
2023-01-17 50.15 50.15 50.15 50.15 0.0M
2023-01-13 51.33 51.33 51.33 51.33 0.0M
2023-01-11 51.95 51.95 51.95 51.95 0.0M
2023-01-10 50.69 51.48 50.51 51.48 0.0M
2023-01-09 52.09 52.09 52.09 52.09 0.0M
2023-01-06 49.70 49.70 49.38 49.38 0.0M
2023-01-05 49.13 49.18 49.13 49.18 0.0M
2023-01-04 50.73 51.08 50.73 51.08 0.0M