네이버스 인더스트리즈 (NBR)

NBR
🏛️ 미국 →
41.67
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
2021-12-31 81.54 82.35 79.37 81.09 0.1M
2021-12-30 82.89 84.74 82.00 82.33 0.1M
2021-12-29 86.39 88.87 82.55 83.16 0.1M
2021-12-28 88.54 90.00 85.35 86.17 0.1M
2021-12-27 86.43 90.00 84.52 88.46 0.1M
2021-12-23 88.13 89.33 86.56 86.74 0.0M
2021-12-22 88.14 89.41 85.80 88.26 0.1M
2021-12-21 82.52 88.42 82.52 88.13 0.1M
2021-12-20 79.63 81.42 77.11 80.31 0.1M
2021-12-17 84.82 86.85 82.00 83.11 0.3M
2021-12-16 89.27 91.37 85.61 86.41 0.1M
2021-12-15 86.30 89.35 82.19 88.39 0.1M
2021-12-14 88.35 90.29 86.02 86.20 0.1M
2021-12-13 95.01 95.01 89.24 89.24 0.1M
2021-12-10 94.90 97.88 92.67 97.44 0.1M
2021-12-09 91.70 94.29 89.50 93.07 0.1M
2021-12-08 89.05 94.44 88.15 92.95 0.1M
2021-12-07 86.22 89.96 86.22 88.53 0.2M
2021-12-06 80.97 85.15 77.49 83.47 0.1M
2021-12-03 79.00 80.22 77.25 79.03 0.1M
2021-12-02 75.00 78.96 72.46 78.34 0.2M
2021-12-01 84.31 85.10 75.00 75.12 0.2M
2021-11-30 84.79 85.85 79.28 81.46 0.3M
2021-11-29 88.62 92.78 84.56 87.24 0.2M
2021-11-26 81.53 84.02 80.50 84.02 0.1M
2021-11-24 88.85 91.84 87.23 88.11 0.1M
2021-11-23 89.72 93.00 88.33 90.36 0.1M
2021-11-22 84.19 90.23 84.19 87.26 0.2M
2021-11-19 86.30 87.17 82.65 83.88 0.2M
2021-11-18 92.35 92.79 87.07 89.77 0.1M
2021-11-17 94.15 95.88 91.38 92.95 0.1M
2021-11-16 96.07 96.68 92.53 95.74 0.1M
2021-11-15 96.42 96.42 92.78 95.08 0.1M
2021-11-12 102.98 104.48 95.58 96.67 0.2M
2021-11-11 100.94 105.27 100.55 104.41 0.1M
2021-11-10 104.90 106.20 99.87 100.77 0.1M
2021-11-09 105.64 106.32 101.89 106.30 0.1M
2021-11-08 103.97 107.50 103.56 106.08 0.1M
2021-11-05 101.61 105.11 101.61 102.55 0.1M
2021-11-04 105.88 107.49 98.76 100.11 0.1M
2021-11-03 99.49 104.92 98.92 102.83 0.1M
2021-11-02 102.79 105.10 100.38 101.80 0.1M
2021-11-01 104.62 105.93 99.46 102.75 0.2M
2021-10-29 115.96 115.96 101.00 102.50 0.3M
2021-10-28 112.97 116.70 112.97 115.97 0.1M
2021-10-27 120.00 120.00 111.12 112.19 0.2M
2021-10-26 122.63 124.50 121.72 122.29 0.1M
2021-10-25 123.60 126.30 122.50 122.92 0.1M
2021-10-22 122.58 123.71 118.78 120.60 0.1M
2021-10-21 125.32 126.98 119.77 122.91 0.1M
2021-10-20 123.98 126.70 123.30 125.88 0.1M
2021-10-19 126.00 126.91 122.33 125.66 0.1M
2021-10-18 123.25 127.00 122.50 125.79 0.2M
2021-10-15 121.04 123.18 120.37 120.68 0.1M
2021-10-14 120.00 121.93 118.00 119.03 0.2M
2021-10-13 111.84 117.99 110.20 117.79 0.1M
2021-10-12 112.00 114.65 110.57 113.48 0.1M
2021-10-11 114.68 117.43 111.74 112.49 0.1M
2021-10-08 108.45 112.75 106.54 110.82 0.2M
2021-10-07 100.51 108.97 99.70 106.32 0.2M
2021-10-06 104.50 104.50 98.95 100.44 0.2M
2021-10-05 109.76 110.42 104.50 107.55 0.2M
2021-10-04 105.97 110.63 105.00 108.38 0.2M
2021-10-01 97.67 105.25 97.02 103.73 0.2M
2021-09-30 95.55 97.81 94.13 96.48 0.2M
2021-09-29 95.00 95.80 92.48 94.97 0.1M
2021-09-28 96.99 99.11 94.20 95.08 0.2M
2021-09-27 92.00 98.00 91.48 94.97 0.2M
2021-09-24 85.81 90.90 84.54 89.97 0.1M
2021-09-23 80.94 87.61 80.68 86.89 0.1M
2021-09-22 80.83 83.60 79.57 79.76 0.1M
2021-09-21 80.49 80.49 75.50 78.40 0.1M
2021-09-20 78.26 81.00 76.12 79.64 0.1M
2021-09-17 83.78 84.29 81.97 82.77 0.4M
2021-09-16 87.87 87.87 83.49 83.68 0.2M
2021-09-15 83.72 88.64 83.72 87.52 0.2M
2021-09-14 87.97 88.15 81.30 81.81 0.1M
2021-09-13 86.62 89.77 85.70 86.45 0.2M
2021-09-10 86.28 86.89 83.95 85.07 0.1M
2021-09-09 81.35 86.57 80.35 84.43 0.1M
2021-09-08 86.11 87.00 82.23 82.40 0.1M
2021-09-07 82.17 87.98 82.17 86.15 0.2M
2021-09-03 85.05 86.00 82.49 83.33 0.1M
2021-09-02 85.54 87.89 84.81 85.13 0.1M
2021-09-01 84.75 84.75 82.95 83.68 0.1M
2021-08-31 82.08 85.14 82.08 84.34 0.1M
2021-08-30 86.77 87.30 81.69 83.10 0.1M
2021-08-27 76.57 85.88 76.55 84.98 0.2M
2021-08-26 76.00 77.93 74.45 74.92 0.1M
2021-08-25 75.83 78.09 74.85 76.71 0.2M
2021-08-24 73.66 76.00 72.54 75.38 0.1M
2021-08-23 70.35 72.77 69.98 71.97 0.1M
2021-08-20 66.20 68.38 65.58 67.26 0.1M
2021-08-19 68.00 68.78 65.69 67.56 0.2M
2021-08-18 70.07 73.82 69.80 70.21 0.1M
2021-08-17 71.86 74.32 69.89 70.83 0.1M
2021-08-16 75.00 75.20 71.59 73.09 0.1M
2021-08-13 78.67 79.76 76.52 76.87 0.1M
2021-08-12 81.82 82.63 78.24 79.20 0.1M
2021-08-11 81.05 82.70 79.07 81.88 0.1M
2021-08-10 78.58 82.19 78.03 81.44 0.1M
2021-08-09 78.51 79.61 76.50 78.12 0.1M
2021-08-06 80.06 81.45 78.62 80.86 0.1M
2021-08-05 77.83 82.78 77.83 79.21 0.1M
2021-08-04 85.01 85.28 75.35 77.61 0.2M
2021-08-03 86.11 88.83 84.00 87.50 0.2M
2021-08-02 88.23 93.82 85.15 87.31 0.2M
2021-07-30 91.59 91.75 87.05 87.51 0.4M
2021-07-29 94.55 94.55 90.55 91.78 0.1M
2021-07-28 85.76 91.08 84.47 90.04 0.1M
2021-07-27 89.90 90.24 86.00 87.30 0.1M
2021-07-26 87.34 93.56 87.34 90.93 0.1M
2021-07-23 91.14 91.14 86.25 87.24 0.1M
2021-07-22 92.70 93.28 88.50 89.23 0.1M
2021-07-21 89.95 94.67 88.64 92.35 0.1M
2021-07-20 85.40 88.96 84.00 86.99 0.1M
2021-07-19 84.03 87.26 82.35 85.28 0.3M
2021-07-16 95.81 95.81 86.33 89.47 0.2M
2021-07-15 96.36 98.87 93.03 94.19 0.1M
2021-07-14 105.78 106.99 97.29 97.78 0.1M
2021-07-13 106.65 108.96 104.47 104.83 0.2M
2021-07-12 105.60 109.17 104.88 108.46 0.1M
2021-07-09 109.45 111.80 106.93 108.04 0.1M
2021-07-08 103.92 107.04 101.07 105.38 0.1M
2021-07-07 108.00 109.77 103.99 106.87 0.2M
2021-07-06 117.58 118.11 108.76 109.12 0.1M
2021-07-02 116.41 118.53 113.54 117.75 0.1M
2021-07-01 120.00 120.95 115.29 117.20 0.1M
2021-06-30 114.21 119.57 113.34 114.24 0.2M
2021-06-29 112.52 117.51 111.33 114.82 0.1M
2021-06-28 115.00 115.00 106.66 111.12 0.2M
2021-06-25 118.79 120.09 115.52 115.71 0.2M
2021-06-24 119.73 120.56 117.50 117.94 0.2M
2021-06-23 121.26 122.02 117.50 118.44 0.2M
2021-06-22 120.88 120.88 116.63 117.60 0.1M
2021-06-21 116.65 123.72 116.65 122.11 0.2M
2021-06-18 114.26 118.23 113.20 116.01 0.3M
2021-06-17 124.08 125.75 113.42 117.21 0.3M
2021-06-16 124.64 130.25 121.05 122.98 0.3M
2021-06-15 118.63 126.77 117.10 126.34 0.3M
2021-06-14 118.42 122.34 116.19 117.00 0.2M
2021-06-11 112.66 118.19 112.66 117.33 0.1M
2021-06-10 113.99 114.00 110.39 110.39 0.1M
2021-06-09 114.16 115.75 111.00 111.79 0.1M
2021-06-08 114.00 117.83 111.94 113.15 0.1M
2021-06-07 121.21 121.62 113.40 114.42 0.2M
2021-06-04 119.64 121.98 116.17 121.13 0.1M
2021-06-03 120.00 121.94 112.50 118.09 0.2M
2021-06-02 109.25 125.41 105.65 124.45 0.6M
2021-06-01 97.74 109.67 96.87 108.15 0.4M
2021-05-28 100.19 100.90 93.46 93.62 0.3M
2021-05-27 98.26 100.55 97.37 99.79 0.2M
2021-05-26 93.38 98.40 92.50 97.61 0.1M
2021-05-25 99.87 100.96 93.47 93.48 0.1M
2021-05-24 98.01 100.00 96.45 99.43 0.1M
2021-05-21 97.33 98.62 95.98 97.41 0.1M
2021-05-20 95.87 97.32 92.73 95.37 0.1M
2021-05-19 95.67 97.20 92.87 96.50 0.1M
2021-05-18 103.43 104.09 98.92 99.17 0.1M
2021-05-17 97.77 103.58 96.40 103.24 0.1M
2021-05-14 97.68 103.70 97.09 99.48 0.1M
2021-05-13 95.32 99.91 89.01 95.56 0.2M
2021-05-12 96.77 104.13 96.10 97.12 0.2M
2021-05-11 91.99 98.56 90.65 95.86 0.1M
2021-05-10 101.00 106.66 94.89 95.43 0.3M
2021-05-07 90.62 99.89 88.40 99.04 0.2M
2021-05-06 87.94 93.66 84.44 91.68 0.2M
2021-05-05 82.88 89.79 82.88 89.30 0.3M
2021-05-04 85.81 87.70 78.13 81.07 0.4M
2021-05-03 83.75 87.20 82.15 86.50 0.2M
2021-04-30 85.79 88.00 80.39 80.85 0.3M
2021-04-29 90.14 93.70 86.57 88.37 0.3M
2021-04-28 85.03 92.74 84.14 92.00 0.2M
2021-04-27 87.58 88.44 80.18 82.89 0.1M
2021-04-26 85.24 88.08 85.13 87.41 0.1M
2021-04-23 83.02 86.32 82.13 84.89 0.1M
2021-04-22 86.00 86.06 82.10 83.33 0.1M
2021-04-21 81.77 86.72 80.25 85.52 0.1M
2021-04-20 88.83 89.10 81.50 83.51 0.1M
2021-04-19 89.34 92.48 87.63 89.51 0.1M
2021-04-16 90.66 91.36 87.66 89.18 0.1M
2021-04-15 91.47 91.47 87.04 89.45 0.1M
2021-04-14 86.59 94.74 86.59 93.29 0.1M
2021-04-13 84.93 86.85 81.65 86.00 0.1M
2021-04-12 90.65 91.46 83.76 84.42 0.2M
2021-04-09 91.61 93.68 88.30 88.59 0.1M
2021-04-08 93.28 94.44 90.30 93.60 0.2M
2021-04-07 92.86 96.27 90.07 95.51 0.2M
2021-04-06 91.07 98.77 91.07 92.07 0.1M
2021-04-05 98.49 98.49 89.68 90.60 0.1M
2021-04-01 95.00 98.81 92.55 98.79 0.1M
2021-03-31 92.59 94.70 90.33 93.45 0.1M
2021-03-30 90.58 93.45 89.01 92.50 0.1M
2021-03-29 96.38 99.00 91.31 91.52 0.1M
2021-03-26 100.94 102.45 94.46 99.05 0.2M
2021-03-25 87.09 96.81 85.20 96.51 0.2M
2021-03-24 95.80 98.29 90.22 90.52 0.2M
2021-03-23 98.80 99.34 89.73 91.14 0.2M
2021-03-22 108.92 109.00 102.62 102.63 0.1M
2021-03-19 108.63 111.24 103.77 107.77 0.3M
2021-03-18 122.40 123.60 107.64 109.16 0.2M
2021-03-17 121.10 125.46 120.05 124.00 0.1M
2021-03-16 128.20 128.99 121.00 122.42 0.1M
2021-03-15 130.47 131.33 127.74 129.93 0.1M
2021-03-12 129.39 131.99 127.17 129.87 0.2M
2021-03-11 130.51 132.44 125.50 129.39 0.2M
2021-03-10 122.28 131.95 122.13 130.43 0.2M
2021-03-09 130.48 131.28 118.89 122.01 0.2M
2021-03-08 130.00 133.61 124.09 130.49 0.2M
2021-03-05 118.70 127.46 115.34 126.75 0.3M
2021-03-04 109.72 115.25 107.27 114.24 0.2M
2021-03-03 106.12 113.44 106.12 109.15 0.2M
2021-03-02 117.28 119.96 104.80 105.06 0.2M
2021-03-01 115.56 118.73 113.54 117.86 0.2M
2021-02-26 104.89 112.42 95.59 111.01 0.3M
2021-02-25 106.36 110.00 104.45 106.91 0.3M
2021-02-24 89.70 105.94 89.43 105.48 0.4M
2021-02-23 89.99 91.62 79.27 88.09 0.2M
2021-02-22 87.24 92.02 87.24 89.32 0.2M
2021-02-19 84.00 89.00 82.85 87.47 0.1M
2021-02-18 86.42 87.20 80.50 83.57 0.2M
2021-02-17 88.16 91.89 85.63 87.45 0.3M
2021-02-16 87.50 91.05 86.99 88.50 0.2M
2021-02-12 80.19 86.56 79.88 85.32 0.2M
2021-02-11 84.33 86.41 79.89 81.43 0.2M
2021-02-10 81.78 85.78 79.47 85.21 0.2M
2021-02-09 87.09 88.50 79.18 80.25 0.3M
2021-02-08 79.23 88.66 78.81 88.39 0.4M
2021-02-05 76.23 79.00 74.01 78.12 0.3M
2021-02-04 75.65 76.19 73.25 75.56 0.2M
2021-02-03 72.37 75.00 71.65 74.81 0.2M
2021-02-02 76.00 77.26 71.13 71.89 0.3M
2021-02-01 71.51 74.42 67.37 74.18 0.4M
2021-01-29 64.46 71.51 63.74 71.42 0.7M
2021-01-28 63.03 65.24 61.74 64.46 0.3M
2021-01-27 56.37 65.84 55.01 62.83 0.4M
2021-01-26 60.35 61.16 57.27 57.34 0.2M
2021-01-25 59.60 60.04 56.75 59.10 0.2M
2021-01-22 57.79 60.90 57.71 60.86 0.2M
2021-01-21 64.39 64.53 59.53 60.39 0.4M
2021-01-20 66.45 66.94 64.15 65.19 0.2M
2021-01-19 66.51 68.00 65.00 65.85 0.3M
2021-01-15 65.64 66.49 64.42 65.14 0.3M
2021-01-14 65.88 69.28 65.02 67.95 0.4M
2021-01-13 68.15 68.15 63.31 65.16 0.4M
2021-01-12 68.50 72.56 66.36 67.03 0.5M
2021-01-11 66.45 68.67 65.08 66.53 0.2M
2021-01-08 70.07 70.19 66.70 68.28 0.2M
2021-01-07 69.83 71.25 67.31 68.08 0.2M
2021-01-06 68.51 71.65 67.02 67.50 0.4M
2021-01-05 61.41 69.69 61.41 68.95 0.4M
2021-01-04 58.36 61.70 58.17 60.62 0.2M