Nano One Materials

NANO
🏛️ 미국 →
0.85
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 2.39 2.44 2.36 2.43 0.1M
2021-12-30 2.30 2.47 2.30 2.35 0.2M
2021-12-29 2.31 2.50 2.31 2.44 0.1M
2021-12-28 2.45 2.62 2.40 2.50 0.1M
2021-12-27 2.78 2.78 2.47 2.50 0.1M
2021-12-23 2.50 2.57 2.43 2.55 0.1M
2021-12-22 2.49 2.52 2.45 2.48 0.0M
2021-12-21 2.50 2.52 2.37 2.50 0.1M
2021-12-20 2.30 2.51 2.30 2.37 0.1M
2021-12-17 2.45 2.53 2.40 2.46 0.1M
2021-12-16 2.78 2.78 2.46 2.51 0.0M
2021-12-15 2.35 2.54 2.32 2.54 0.1M
2021-12-14 2.34 2.56 2.34 2.42 0.1M
2021-12-13 2.49 2.79 2.49 2.58 0.1M
2021-12-10 2.80 2.80 2.59 2.61 0.1M
2021-12-09 2.76 2.76 2.59 2.62 0.1M
2021-12-08 2.61 2.78 2.61 2.75 0.2M
2021-12-07 2.59 2.70 2.59 2.64 0.1M
2021-12-06 2.44 2.59 2.44 2.51 0.2M
2021-12-03 2.53 2.53 2.28 2.34 0.2M
2021-12-02 2.47 2.55 2.46 2.52 0.1M
2021-12-01 2.58 2.86 2.44 2.48 0.2M
2021-11-30 2.83 2.83 2.59 2.63 0.1M
2021-11-29 2.65 2.80 2.65 2.76 0.1M
2021-11-26 2.87 2.96 2.68 2.69 0.1M
2021-11-24 2.80 2.92 2.80 2.89 0.1M
2021-11-23 3.00 3.02 2.75 2.81 0.1M
2021-11-22 3.08 3.08 2.76 2.86 0.3M
2021-11-19 2.82 3.00 2.82 2.88 0.2M
2021-11-18 2.65 2.94 2.65 2.82 0.2M
2021-11-17 2.81 2.90 2.67 2.74 0.3M
2021-11-16 2.80 2.89 2.74 2.79 0.1M
2021-11-15 2.64 2.77 2.58 2.76 0.2M
2021-11-12 2.80 2.85 2.52 2.75 0.6M
2021-11-11 3.27 3.28 2.87 2.92 0.7M
2021-11-10 3.78 3.78 3.41 3.46 0.2M
2021-11-09 3.74 3.90 3.52 3.69 0.1M
2021-11-08 3.92 3.92 3.55 3.84 0.1M
2021-11-05 3.90 4.07 3.70 3.74 0.1M
2021-11-04 3.80 3.89 3.69 3.83 0.2M
2021-11-03 3.85 3.85 3.68 3.78 0.1M
2021-11-02 3.68 3.98 3.60 3.72 0.1M
2021-11-01 3.44 3.83 3.44 3.78 0.2M
2021-10-29 3.24 3.46 3.22 3.44 0.1M
2021-10-28 3.13 3.26 3.13 3.25 0.0M
2021-10-27 3.31 3.34 3.21 3.21 0.1M
2021-10-26 3.17 3.28 3.15 3.20 0.1M
2021-10-25 3.15 3.43 3.13 3.20 0.1M
2021-10-22 3.15 3.28 3.07 3.25 0.1M
2021-10-21 3.17 3.31 3.12 3.15 0.1M
2021-10-20 3.36 3.36 3.24 3.29 0.1M
2021-10-19 3.22 3.35 3.22 3.35 0.1M
2021-10-18 3.25 3.42 3.15 3.30 0.1M
2021-10-15 3.50 3.50 3.15 3.24 0.1M
2021-10-14 3.35 3.46 3.21 3.37 0.1M
2021-10-13 3.30 3.39 3.22 3.38 0.1M
2021-10-12 3.08 3.33 3.07 3.23 0.2M
2021-10-11 3.15 3.15 3.00 3.00 0.1M
2021-10-08 2.90 3.05 2.85 3.05 0.0M
2021-10-07 2.82 2.96 2.82 2.94 0.0M
2021-10-06 2.82 2.90 2.73 2.82 0.0M
2021-10-05 2.79 3.00 2.79 2.90 0.1M
2021-10-04 3.00 3.04 2.84 2.90 0.1M
2021-10-01 3.15 3.20 2.97 3.01 0.1M
2021-09-30 2.97 3.33 2.97 3.14 0.1M
2021-09-29 3.16 3.16 2.90 2.93 0.1M
2021-09-28 3.00 3.05 2.98 3.01 0.1M
2021-09-27 2.97 3.17 2.97 3.03 0.0M
2021-09-24 3.12 3.15 3.00 3.00 0.1M
2021-09-23 3.07 3.22 3.05 3.13 0.0M
2021-09-22 3.07 3.12 3.00 3.06 0.1M
2021-09-21 2.97 3.13 2.96 3.05 0.1M
2021-09-20 2.88 3.02 2.71 2.97 0.1M
2021-09-17 3.38 3.38 3.15 3.16 0.1M
2021-09-16 3.32 3.33 3.17 3.29 0.1M
2021-09-15 3.28 3.37 3.16 3.33 0.0M
2021-09-14 3.35 3.36 3.17 3.18 0.1M
2021-09-13 3.36 3.40 3.25 3.32 0.1M
2021-09-10 3.49 3.66 3.36 3.36 0.1M
2021-09-09 3.15 3.55 3.10 3.47 0.2M
2021-09-08 3.02 3.20 2.99 3.06 0.2M
2021-09-07 3.10 3.17 2.96 3.03 0.1M
2021-09-03 2.80 3.02 2.80 3.00 0.0M
2021-09-02 2.86 2.87 2.72 2.76 0.1M
2021-09-01 2.50 2.80 2.50 2.78 0.1M
2021-08-31 2.52 2.55 2.43 2.52 0.1M
2021-08-30 2.65 2.65 2.49 2.51 0.1M
2021-08-27 2.49 2.62 2.45 2.58 0.0M
2021-08-26 2.62 2.64 2.50 2.51 0.1M
2021-08-25 2.79 2.79 2.60 2.61 0.1M
2021-08-24 2.54 2.70 2.44 2.67 0.1M
2021-08-23 2.60 2.60 2.46 2.48 0.1M
2021-08-20 2.54 2.59 2.47 2.50 0.1M
2021-08-19 2.75 2.75 2.47 2.57 0.2M
2021-08-18 2.74 2.95 2.74 2.78 0.0M
2021-08-17 3.03 3.05 2.81 2.87 0.1M
2021-08-16 3.27 3.44 2.98 3.03 0.1M
2021-08-13 2.73 3.00 2.73 2.99 0.1M
2021-08-12 2.96 3.05 2.80 2.81 0.1M
2021-08-11 3.14 3.20 2.92 3.00 0.1M
2021-08-10 3.22 3.29 3.09 3.14 0.1M
2021-08-09 3.20 3.24 3.19 3.20 0.1M
2021-08-06 3.25 3.31 3.20 3.24 0.0M
2021-08-05 3.20 3.33 3.20 3.33 0.0M
2021-08-04 3.44 3.45 3.33 3.34 0.1M
2021-08-03 3.31 3.50 3.31 3.44 0.0M
2021-08-02 3.50 3.50 3.25 3.30 0.1M
2021-07-30 3.24 3.33 3.24 3.32 0.1M
2021-07-29 3.30 3.36 3.25 3.32 0.0M
2021-07-28 3.32 3.33 3.24 3.30 0.0M
2021-07-27 3.43 3.43 3.26 3.34 0.0M
2021-07-26 3.40 3.47 3.40 3.43 0.0M
2021-07-23 3.40 3.45 3.38 3.40 0.0M
2021-07-22 3.27 3.42 3.27 3.41 0.0M
2021-07-21 3.22 3.36 3.22 3.34 0.1M
2021-07-20 3.11 3.30 3.11 3.23 0.1M
2021-07-19 3.41 3.47 3.28 3.28 0.1M
2021-07-16 3.55 3.55 3.46 3.46 0.1M
2021-07-15 3.50 3.58 3.50 3.51 0.1M
2021-07-14 3.61 3.66 3.58 3.58 0.1M
2021-07-13 3.58 3.67 3.54 3.59 0.2M
2021-07-12 3.50 3.70 3.50 3.66 0.1M
2021-07-09 3.43 3.50 3.42 3.48 0.0M
2021-07-08 3.45 3.47 3.41 3.42 0.1M
2021-07-07 3.61 3.61 3.45 3.47 0.0M
2021-07-06 3.51 3.62 3.49 3.51 0.1M
2021-07-02 3.54 3.62 3.50 3.62 0.1M
2021-07-01 3.61 3.72 3.58 3.69 0.0M
2021-06-30 3.65 3.65 3.50 3.59 0.1M
2021-06-29 3.53 3.58 3.51 3.55 0.1M
2021-06-28 3.48 3.54 3.38 3.52 0.1M
2021-06-25 3.51 3.58 3.45 3.47 0.0M
2021-06-24 3.57 3.62 3.50 3.55 0.1M
2021-06-23 3.40 3.60 3.30 3.57 0.2M
2021-06-22 3.52 3.63 3.33 3.40 0.1M
2021-06-21 3.60 3.63 3.50 3.55 0.1M
2021-06-18 3.61 3.74 3.50 3.65 0.0M
2021-06-17 3.65 3.77 3.51 3.61 0.1M
2021-06-16 3.73 3.80 3.55 3.59 0.1M
2021-06-15 3.86 3.86 3.68 3.78 0.0M
2021-06-14 3.87 3.92 3.59 3.67 0.1M
2021-06-11 3.82 3.88 3.80 3.87 0.0M
2021-06-10 4.01 4.01 3.83 3.85 0.1M
2021-06-09 4.15 4.16 3.95 3.95 0.1M
2021-06-08 4.15 4.20 3.98 4.13 0.1M
2021-06-07 4.27 4.27 4.04 4.07 0.1M
2021-06-04 4.25 4.25 4.00 4.04 0.1M
2021-06-03 3.84 4.18 3.80 4.09 0.2M
2021-06-02 3.52 3.74 3.49 3.67 0.0M
2021-06-01 3.75 3.77 3.59 3.60 0.1M
2021-05-28 3.73 3.84 3.65 3.69 0.1M
2021-05-27 3.25 3.68 3.25 3.64 0.1M
2021-05-26 3.10 3.26 3.10 3.21 0.1M
2021-05-25 3.33 3.33 3.15 3.15 0.1M
2021-05-24 3.34 3.35 3.27 3.35 0.0M
2021-05-21 3.25 3.41 3.25 3.33 0.0M
2021-05-20 3.37 3.39 3.30 3.34 0.0M
2021-05-19 3.33 3.36 3.27 3.27 0.0M
2021-05-18 3.27 3.39 3.15 3.39 0.0M
2021-05-17 3.33 3.33 3.07 3.21 0.1M
2021-05-14 3.30 3.32 3.15 3.32 0.1M
2021-05-13 3.11 3.28 3.11 3.14 0.1M
2021-05-12 3.32 3.32 3.18 3.29 0.1M
2021-05-11 3.40 3.46 3.14 3.34 0.3M
2021-05-10 3.72 3.84 3.69 3.69 0.1M
2021-05-07 3.75 3.92 3.72 3.80 0.1M
2021-05-06 3.92 3.97 3.70 3.80 0.1M
2021-05-05 3.70 3.80 3.66 3.73 0.1M
2021-05-04 3.90 3.90 3.67 3.72 0.2M
2021-05-03 4.09 4.15 3.90 3.90 0.1M
2021-04-30 4.14 4.23 4.00 4.10 0.0M
2021-04-29 4.19 4.26 4.12 4.20 0.1M
2021-04-28 4.32 4.32 4.10 4.19 0.1M
2021-04-27 4.01 4.24 3.97 4.20 0.2M
2021-04-26 4.22 4.24 3.95 4.00 0.1M
2021-04-23 3.97 4.02 3.87 4.00 0.1M
2021-04-22 3.77 3.91 3.77 3.86 0.1M
2021-04-21 3.80 4.00 3.78 3.78 0.2M
2021-04-20 3.92 3.94 3.73 3.78 0.2M
2021-04-19 3.83 3.87 3.63 3.67 0.1M
2021-04-16 3.86 3.90 3.62 3.81 0.2M
2021-04-15 4.04 4.04 3.77 3.83 0.1M
2021-04-14 3.75 4.10 3.74 3.86 0.2M
2021-04-13 3.80 3.88 3.60 3.73 0.2M
2021-04-12 4.09 4.13 3.82 3.90 0.2M
2021-04-09 4.14 4.15 4.08 4.10 0.1M
2021-04-08 4.13 4.24 4.10 4.11 0.1M
2021-04-07 4.21 4.24 4.16 4.17 0.1M
2021-04-06 4.28 4.33 4.20 4.20 0.1M
2021-04-05 4.41 4.41 4.24 4.28 0.1M
2021-04-01 4.26 4.35 4.22 4.25 0.1M
2021-03-31 4.35 4.35 4.18 4.25 0.1M
2021-03-30 4.10 4.25 4.07 4.23 0.1M
2021-03-29 4.29 4.35 4.09 4.14 0.2M
2021-03-26 4.30 4.35 4.23 4.29 0.1M
2021-03-25 4.14 4.33 4.14 4.25 0.1M
2021-03-24 4.37 4.40 4.18 4.18 0.2M
2021-03-23 4.57 4.58 4.21 4.25 0.3M
2021-03-22 4.58 4.65 4.55 4.55 0.2M
2021-03-19 4.50 4.56 4.38 4.56 0.1M
2021-03-18 4.61 4.71 4.38 4.39 0.2M
2021-03-17 4.48 4.64 4.35 4.61 0.4M
2021-03-16 4.75 4.89 4.70 4.85 0.2M
2021-03-15 4.85 4.86 4.71 4.74 0.2M
2021-03-12 4.82 4.85 4.67 4.79 0.1M
2021-03-11 4.65 4.80 4.61 4.78 0.3M
2021-03-10 4.63 4.65 4.58 4.60 0.1M
2021-03-09 4.10 4.65 4.10 4.55 0.2M
2021-03-08 4.46 4.55 4.40 4.44 0.1M
2021-03-05 4.34 4.50 4.14 4.47 0.3M
2021-03-04 4.51 4.66 4.34 4.40 0.3M
2021-03-03 4.74 4.74 4.47 4.65 0.3M
2021-03-02 4.78 4.90 4.60 4.73 0.3M
2021-03-01 4.44 4.74 4.41 4.73 0.3M
2021-02-26 4.16 4.44 4.02 4.32 0.2M
2021-02-25 4.52 4.55 4.00 4.14 0.2M
2021-02-24 4.43 4.52 4.26 4.37 0.1M
2021-02-23 4.21 4.26 3.86 4.19 0.4M
2021-02-22 4.28 4.68 4.28 4.46 0.3M
2021-02-19 4.58 4.58 4.21 4.27 0.1M
2021-02-18 4.44 4.50 4.18 4.32 0.2M
2021-02-17 4.57 4.57 4.25 4.50 0.2M
2021-02-16 4.70 4.98 4.43 4.45 0.2M
2021-02-12 4.50 4.85 4.50 4.63 0.2M
2021-02-11 4.85 4.91 4.54 4.54 0.2M
2021-02-10 4.89 4.92 4.50 4.82 0.3M
2021-02-09 4.65 4.79 4.54 4.78 0.3M
2021-02-08 4.32 4.67 4.32 4.64 0.4M
2021-02-05 4.33 4.33 4.21 4.25 0.1M
2021-02-04 4.30 4.30 4.17 4.21 0.1M
2021-02-03 4.33 4.45 4.23 4.28 0.2M
2021-02-02 4.30 4.39 4.24 4.33 0.1M
2021-02-01 4.26 4.35 4.14 4.25 0.2M
2021-01-29 4.30 4.39 3.92 4.03 0.4M
2021-01-28 4.33 4.37 4.04 4.18 0.3M
2021-01-27 4.70 4.71 4.30 4.43 0.6M
2021-01-26 4.75 4.80 4.65 4.69 0.3M
2021-01-25 4.80 4.99 4.54 4.74 0.9M
2021-01-22 4.39 4.53 4.16 4.46 0.5M
2021-01-21 4.56 4.56 4.14 4.32 0.2M
2021-01-20 4.64 4.64 4.15 4.41 0.3M
2021-01-19 3.85 4.31 3.85 4.29 0.3M
2021-01-15 3.92 4.02 3.71 4.00 0.6M
2021-01-14 4.30 4.40 4.15 4.16 0.3M
2021-01-13 4.45 4.55 4.34 4.39 0.2M
2021-01-12 4.20 4.48 4.20 4.43 0.2M
2021-01-11 4.35 4.41 4.10 4.17 0.4M
2021-01-08 4.85 4.85 4.38 4.50 0.4M
2021-01-07 4.60 4.80 4.41 4.66 0.4M
2021-01-06 4.46 4.69 4.25 4.30 0.5M
2021-01-05 4.15 4.39 3.85 4.36 0.5M
2021-01-04 4.96 4.96 4.14 4.22 0.8M