Nihon Knowledge Co Ltd (5252)

XTWY
🏛️ 미국 →
38.78
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 39.08 39.08 38.75 38.78 0.0M
2025-09-25 38.68 38.85 38.65 38.85 0.0M
2025-09-24 38.82 38.86 38.72 38.80 0.0M
2025-09-23 38.74 38.99 38.74 38.99 0.0M
2025-09-22 38.68 38.75 38.66 38.69 0.0M
2025-09-19 38.85 38.86 38.85 38.86 0.0M
2025-09-18 38.89 39.01 38.89 38.93 0.0M
2025-09-17 39.70 39.70 39.37 39.44 0.0M
2025-09-16 39.44 39.62 39.39 39.54 0.0M
2025-09-15 39.50 39.55 39.42 39.42 0.0M
2025-09-12 39.09 39.34 39.09 39.34 0.0M
2025-09-11 39.43 39.50 39.41 39.50 0.0M
2025-09-10 38.94 39.37 38.94 39.21 0.1M
2025-09-09 39.00 39.00 38.86 38.94 0.0M
2025-09-08 38.99 39.24 38.99 39.22 0.0M
2025-09-05 38.35 38.60 38.35 38.58 0.0M
2025-09-04 37.73 37.84 37.66 37.84 0.0M
2025-09-03 37.15 37.61 37.15 37.55 0.0M
2025-09-02 36.98 37.00 36.98 37.00 0.0M
2025-08-29 37.54 37.58 37.50 37.50 0.3M
2025-08-28 37.57 37.83 37.57 37.82 0.0M
2025-08-27 37.49 37.53 37.49 37.53 0.0M
2025-08-26 37.58 37.60 37.58 37.60 0.0M
2025-08-25 37.73 37.78 37.66 37.68 0.0M
2025-08-22 37.86 37.86 37.77 37.78 0.0M
2025-08-21 37.58 37.58 37.32 37.47 0.0M
2025-08-20 37.55 37.71 37.55 37.71 0.0M
2025-08-19 37.61 37.64 37.56 37.64 0.0M
2025-08-18 37.32 37.39 37.32 37.35 0.0M
2025-08-15 37.46 37.49 37.46 37.49 0.0M
2025-08-14 38.13 38.13 37.77 37.84 0.0M
2025-08-13 38.18 38.20 38.17 38.17 0.0M
2025-08-12 37.71 37.78 37.70 37.78 0.0M
2025-08-11 38.10 38.15 38.04 38.04 0.0M
2025-08-08 38.05 38.05 37.96 37.99 0.0M
2025-08-07 38.44 38.44 38.19 38.19 0.0M
2025-08-06 38.37 38.37 37.99 38.29 0.0M
2025-08-05 38.29 38.57 38.29 38.57 0.0M
2025-08-04 38.34 38.38 38.34 38.38 0.0M
2025-08-01 38.20 38.30 38.20 38.27 0.0M
2025-07-31 37.98 37.98 37.87 37.87 0.0M
2025-07-30 37.73 37.79 37.70 37.77 0.0M
2025-07-29 37.64 38.04 37.64 38.04 0.0M
2025-07-28 37.33 37.34 37.26 37.26 0.0M
2025-07-25 37.39 37.55 37.39 37.55 0.0M
2025-07-24 37.35 37.35 37.26 37.26 0.0M
2025-07-23 37.32 37.32 37.28 37.32 0.0M
2025-07-22 37.65 37.65 37.59 37.59 0.0M
2025-07-21 37.55 37.55 37.34 37.34 0.0M
2025-07-18 37.02 37.02 36.93 36.94 0.0M
2025-07-17 36.95 36.96 36.85 36.92 0.0M
2025-07-16 37.04 37.10 36.53 36.85 0.0M
2025-07-15 36.90 36.90 36.80 36.86 0.0M
2025-07-14 37.18 37.18 37.00 37.12 0.0M
2025-07-11 37.39 37.39 37.18 37.22 0.0M
2025-07-10 37.90 37.90 37.88 37.88 0.0M
2025-07-09 37.83 37.83 37.83 37.83 0.0M
2025-07-08 37.15 37.36 37.15 37.36 0.0M
2025-07-07 37.62 37.62 37.33 37.44 0.0M
2025-07-03 37.96 38.04 37.92 37.92 0.0M
2025-07-02 37.99 38.20 37.96 38.20 0.0M
2025-07-01 38.50 38.50 38.47 38.49 0.0M
2025-06-30 38.58 38.59 38.57 38.57 0.0M
2025-06-27 38.23 38.44 38.05 38.05 0.0M
2025-06-26 38.03 38.32 37.99 38.32 0.0M
2025-06-25 38.09 38.09 38.09 38.09 0.0M
2025-06-24 37.94 38.14 37.94 38.10 0.0M
2025-06-23 37.82 38.03 37.75 37.75 0.0M
2025-06-20 37.42 37.71 37.42 37.60 0.0M
2025-06-18 37.81 37.92 37.59 37.69 0.0M
2025-06-17 37.35 37.66 37.35 37.63 0.0M
2025-06-16 37.47 37.52 37.12 37.12 0.0M
2025-06-13 37.67 37.67 37.53 37.53 0.0M
2025-06-12 37.73 37.98 37.73 37.98 0.0M
2025-06-11 37.52 37.56 37.41 37.43 0.0M
2025-06-10 37.49 37.49 37.25 37.33 0.0M
2025-06-09 37.00 37.12 36.87 37.12 0.0M
2025-06-06 37.25 37.25 37.11 37.11 0.0M
2025-06-05 37.61 37.65 37.61 37.65 0.0M
2025-06-04 37.26 37.68 37.26 37.57 0.0M
2025-06-03 37.07 37.07 36.84 36.84 0.0M
2025-06-02 37.04 37.04 36.75 36.94 0.0M
2025-05-30 37.34 37.48 37.34 37.48 0.0M
2025-05-29 37.32 37.49 37.32 37.47 0.0M
2025-05-28 37.08 37.08 36.91 37.05 0.0M
2025-05-27 37.10 37.39 37.10 37.33 0.0M
2025-05-23 36.63 36.71 36.57 36.65 0.0M
2025-05-22 36.04 36.56 36.04 36.56 0.0M
2025-05-21 36.85 36.85 36.24 36.36 0.0M
2025-05-20 37.09 37.16 37.08 37.08 0.0M
2025-05-19 36.88 37.46 36.88 37.46 0.0M
2025-05-16 37.88 37.88 37.60 37.63 0.0M
2025-05-15 37.27 37.58 37.24 37.50 0.1M
2025-05-14 37.31 37.31 37.06 37.14 0.0M
2025-05-13 37.37 37.38 37.21 37.35 0.0M
2025-05-12 37.72 37.84 37.58 37.58 0.0M
2025-05-09 37.98 38.09 37.98 37.98 0.0M
2025-05-08 38.36 38.36 37.97 37.97 0.0M
2025-05-07 38.50 38.50 38.40 38.40 0.0M
2025-05-06 37.79 38.20 37.78 38.20 0.0M
2025-05-05 38.08 38.15 37.95 38.07 0.0M
2025-05-02 38.40 38.41 38.26 38.34 0.0M
2025-05-01 38.64 38.79 38.64 38.79 0.0M
2025-04-30 39.45 39.45 39.13 39.13 0.0M
2025-04-29 39.35 39.59 39.32 39.59 0.0M
2025-04-28 38.82 39.22 38.82 39.22 0.0M
2025-04-25 39.03 39.03 38.85 38.92 0.0M
2025-04-24 38.49 38.63 38.49 38.61 0.0M
2025-04-23 38.97 39.04 38.14 38.16 0.0M
2025-04-22 37.84 37.86 37.69 37.69 0.0M
2025-04-21 37.82 37.92 37.48 37.48 0.0M
2025-04-17 38.53 38.53 38.19 38.19 0.0M
2025-04-16 38.60 38.77 38.60 38.68 0.0M
2025-04-15 38.45 38.45 38.45 38.45 0.0M
2025-04-14 38.40 38.40 38.07 38.29 0.0M
2025-04-11 37.50 38.01 37.24 38.01 0.0M
2025-04-10 38.02 38.28 37.76 37.76 0.0M
2025-04-09 38.22 38.94 37.48 38.94 0.0M
2025-04-08 39.22 39.55 38.72 38.72 0.0M
2025-04-07 39.99 40.10 39.60 39.61 0.0M
2025-04-04 41.34 41.70 41.22 41.22 0.0M
2025-04-03 40.98 40.98 40.62 40.62 0.0M
2025-04-02 40.37 40.37 40.37 40.37 0.0M
2025-04-01 40.45 40.47 40.41 40.41 0.0M
2025-03-31 40.13 40.15 39.87 40.11 0.0M
2025-03-28 39.64 39.75 39.59 39.66 0.0M
2025-03-27 39.00 39.04 38.98 39.04 0.0M
2025-03-26 39.32 39.32 39.23 39.23 0.0M
2025-03-25 39.45 39.65 39.45 39.54 0.0M
2025-03-24 39.67 39.67 39.51 39.51 0.0M
2025-03-21 40.04 40.04 40.01 40.01 0.0M
2025-03-20 40.47 40.47 40.34 40.34 0.0M
2025-03-19 40.07 40.31 40.07 40.31 0.0M
2025-03-18 39.91 40.26 39.91 40.12 0.0M
2025-03-17 40.27 40.33 39.94 40.01 0.0M
2025-03-14 39.68 39.90 39.68 39.78 0.0M
2025-03-13 39.81 40.08 39.67 40.03 0.0M
2025-03-12 39.61 39.61 39.61 39.61 0.0M
2025-03-11 40.17 40.18 39.90 39.90 0.0M
2025-03-10 40.38 40.40 40.25 40.29 0.0M
2025-03-07 40.13 40.13 39.78 39.78 0.0M
2025-03-06 40.01 40.01 39.97 39.97 0.0M
2025-03-05 40.40 40.40 40.13 40.14 0.0M
2025-03-04 41.03 41.03 40.51 40.51 0.0M
2025-03-03 40.59 41.10 40.59 41.10 0.0M
2025-02-28 40.65 41.07 40.65 41.07 0.0M
2025-02-27 40.51 40.51 40.36 40.40 0.0M
2025-02-26 40.49 40.77 40.49 40.77 0.0M
2025-02-25 40.27 40.49 40.20 40.49 0.0M
2025-02-24 39.62 39.65 39.60 39.65 0.0M
2025-02-21 39.40 39.59 39.38 39.53 0.0M
2025-02-20 39.06 39.06 38.95 38.95 0.0M
2025-02-19 38.71 38.83 38.69 38.77 0.0M
2025-02-18 39.14 39.14 38.73 38.73 0.0M
2025-02-14 39.32 39.32 39.32 39.32 0.0M
2025-02-13 38.83 39.17 38.82 39.05 0.0M
2025-02-12 38.32 38.49 38.32 38.33 0.0M
2025-02-11 38.92 38.95 38.92 38.95 0.0M
2025-02-10 39.42 39.43 39.19 39.27 0.0M
2025-02-07 39.36 39.46 39.31 39.40 0.0M
2025-02-06 39.80 39.88 39.69 39.77 0.0M
2025-02-05 39.60 39.88 39.57 39.75 0.1M
2025-02-04 38.70 38.96 38.70 38.94 0.0M
2025-02-03 39.05 39.30 38.69 38.85 0.0M
2025-01-31 38.98 38.99 38.41 38.54 0.1M
2025-01-30 39.00 39.02 38.84 38.85 0.0M
2025-01-29 38.92 38.92 38.69 38.73 0.0M
2025-01-28 38.61 38.81 38.53 38.81 0.0M
2025-01-27 38.66 38.88 38.66 38.88 0.1M
2025-01-24 38.04 38.29 38.04 38.29 0.0M
2025-01-23 38.01 38.13 38.01 38.12 0.0M
2025-01-22 38.63 38.70 38.41 38.51 0.0M
2025-01-21 38.74 38.86 38.63 38.73 0.0M
2025-01-17 38.48 38.48 38.32 38.32 0.0M
2025-01-16 38.06 38.32 38.06 38.31 0.1M
2025-01-15 38.06 38.10 38.02 38.09 0.0M
2025-01-14 37.28 37.36 37.21 37.36 0.0M
2025-01-13 37.38 37.44 37.38 37.44 0.0M
2025-01-10 37.27 37.57 37.27 37.44 0.0M
2025-01-08 37.36 37.74 37.36 37.67 0.0M
2025-01-07 37.71 37.71 37.64 37.69 0.0M
2025-01-06 38.25 38.25 38.18 38.21 0.0M
2025-01-03 38.56 38.57 38.38 38.40 0.0M
2025-01-02 38.77 38.77 38.54 38.57 0.0M