나녹스 (NNOX)

NNOX
🏛️ 미국 →
3.69
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 6.95 7.44 6.90 7.38 0.6M
2022-12-29 6.59 7.40 6.55 7.03 0.9M
2022-12-28 6.80 6.90 6.41 6.57 1.4M
2022-12-27 7.97 8.02 6.60 6.80 1.4M
2022-12-23 8.35 8.40 7.99 8.02 0.6M
2022-12-22 8.55 8.55 8.12 8.35 0.4M
2022-12-21 8.59 8.87 8.46 8.61 0.4M
2022-12-20 8.77 9.00 8.17 8.52 1.0M
2022-12-19 9.45 9.49 8.71 8.87 0.5M
2022-12-16 9.51 9.68 9.25 9.53 0.5M
2022-12-15 9.60 9.73 9.47 9.70 0.3M
2022-12-14 9.88 10.09 9.61 9.78 0.4M
2022-12-13 10.21 10.35 9.77 9.94 0.4M
2022-12-12 9.38 10.10 9.38 9.83 0.4M
2022-12-09 9.40 9.62 9.25 9.45 0.2M
2022-12-08 9.37 9.71 9.11 9.37 0.5M
2022-12-07 9.90 10.07 9.21 9.24 0.5M
2022-12-06 10.15 10.16 9.85 9.90 0.2M
2022-12-05 10.61 10.65 10.05 10.08 0.3M
2022-12-02 10.57 10.77 10.44 10.67 0.2M
2022-12-01 10.75 11.01 10.43 10.72 0.4M
2022-11-30 10.28 10.68 9.97 10.65 0.3M
2022-11-29 10.16 10.33 10.06 10.22 0.3M
2022-11-28 10.54 10.88 10.09 10.16 0.5M
2022-11-25 10.90 11.00 10.65 10.70 0.1M
2022-11-23 10.91 11.15 10.88 10.94 0.3M
2022-11-22 10.89 10.99 10.51 10.81 0.4M
2022-11-21 11.10 11.29 10.80 10.84 0.5M
2022-11-18 12.03 12.03 11.15 11.30 0.5M
2022-11-17 11.93 12.38 11.57 11.71 0.5M
2022-11-16 14.40 14.56 12.16 12.27 0.9M
2022-11-15 14.00 14.53 13.76 14.34 0.6M
2022-11-14 13.79 13.93 13.38 13.68 0.3M
2022-11-11 13.27 14.02 12.74 13.79 0.5M
2022-11-10 12.45 13.71 12.11 12.66 0.7M
2022-11-09 12.85 13.17 11.71 11.72 0.8M
2022-11-08 13.47 13.55 12.79 12.92 0.4M
2022-11-07 13.31 13.76 12.95 13.51 0.2M
2022-11-04 13.99 14.05 13.03 13.25 0.3M
2022-11-03 13.30 13.97 13.17 13.75 0.3M
2022-11-02 13.65 14.61 13.35 13.40 0.3M
2022-11-01 14.31 14.85 13.77 13.81 0.3M
2022-10-31 13.33 14.38 13.15 14.20 0.7M
2022-10-28 12.58 13.44 12.52 13.41 0.3M
2022-10-27 12.51 13.12 12.28 12.62 0.3M
2022-10-26 12.45 12.75 12.29 12.48 0.3M
2022-10-25 11.84 12.69 11.84 12.51 0.5M
2022-10-24 11.65 11.88 11.13 11.85 0.3M
2022-10-21 11.30 11.80 11.03 11.78 0.4M
2022-10-20 11.08 11.56 11.01 11.25 0.3M
2022-10-19 11.48 11.64 11.01 11.04 0.3M
2022-10-18 11.95 12.27 11.54 11.59 0.3M
2022-10-17 11.66 11.94 11.51 11.67 0.5M
2022-10-14 12.82 13.45 11.42 11.44 0.8M
2022-10-13 11.51 12.95 11.41 12.90 0.6M
2022-10-12 11.88 12.03 11.37 11.91 0.3M
2022-10-11 11.21 11.88 11.02 11.82 0.2M
2022-10-10 11.40 11.50 10.88 11.28 0.5M
2022-10-07 12.52 12.73 11.33 11.43 0.8M
2022-10-06 12.10 13.23 12.10 12.51 0.8M
2022-10-05 11.90 12.30 11.69 12.03 0.7M
2022-10-04 11.61 12.06 11.61 12.04 0.8M
2022-10-03 11.57 11.87 11.32 11.42 0.7M
2022-09-30 11.47 12.47 11.45 11.47 0.7M
2022-09-29 12.35 12.35 11.02 11.43 0.8M
2022-09-28 10.88 12.70 10.75 12.33 2.9M
2022-09-27 10.26 10.42 9.80 10.17 0.4M
2022-09-26 10.08 10.62 9.91 10.17 0.5M
2022-09-23 10.70 10.70 10.12 10.31 0.4M
2022-09-22 11.42 11.50 10.39 10.97 0.5M
2022-09-21 11.78 12.03 11.37 11.40 0.3M
2022-09-20 11.97 12.03 11.52 11.75 0.4M
2022-09-19 12.19 12.37 11.85 12.13 0.3M
2022-09-16 12.31 12.69 12.08 12.45 0.6M
2022-09-15 12.41 12.74 12.39 12.63 0.2M
2022-09-14 11.80 12.66 11.75 12.52 0.2M
2022-09-13 11.85 12.19 11.74 11.80 0.4M
2022-09-12 12.18 12.56 11.97 12.46 0.3M
2022-09-09 11.69 12.26 11.69 12.13 0.4M
2022-09-08 11.91 12.00 11.54 11.64 0.5M
2022-09-07 12.02 12.44 11.94 11.96 0.3M
2022-09-06 13.13 13.20 12.18 12.20 0.4M
2022-09-02 13.05 13.37 12.69 13.19 0.3M
2022-09-01 13.05 13.16 12.61 12.87 0.3M
2022-08-31 13.23 13.59 13.04 13.31 0.3M
2022-08-30 13.62 13.85 13.06 13.11 0.3M
2022-08-29 13.75 14.13 13.24 13.27 0.3M
2022-08-26 14.98 15.14 14.03 14.07 0.2M
2022-08-25 14.95 15.00 14.51 14.81 0.3M
2022-08-24 14.28 14.80 14.14 14.74 0.3M
2022-08-23 13.83 14.35 13.80 14.14 0.4M
2022-08-22 14.00 14.48 13.78 13.83 0.4M
2022-08-19 14.30 14.55 13.85 14.43 0.5M
2022-08-18 15.50 15.50 14.25 14.69 0.5M
2022-08-17 15.86 16.20 15.20 15.39 0.5M
2022-08-16 14.86 16.44 13.83 16.25 1.2M
2022-08-15 15.45 15.83 15.16 15.52 0.6M
2022-08-12 15.59 15.77 14.64 15.32 0.4M
2022-08-11 14.35 16.15 14.24 15.04 1.1M
2022-08-10 13.22 14.09 13.06 14.07 0.6M
2022-08-09 13.62 13.76 12.82 12.91 0.4M
2022-08-08 14.01 14.57 13.90 13.93 0.3M
2022-08-05 13.86 14.34 13.63 14.05 0.3M
2022-08-04 13.64 14.25 13.63 14.11 0.5M
2022-08-03 13.30 13.76 13.17 13.56 0.3M
2022-08-02 12.49 13.31 12.41 13.21 0.4M
2022-08-01 12.04 12.56 11.80 12.51 0.3M
2022-07-29 13.15 13.15 11.95 12.04 0.5M
2022-07-28 12.98 13.24 12.58 13.13 0.2M
2022-07-27 12.88 12.99 12.48 12.90 0.2M
2022-07-26 12.96 13.02 12.57 12.63 0.2M
2022-07-25 12.89 13.07 12.51 12.98 0.2M
2022-07-22 13.62 13.64 12.65 12.74 0.3M
2022-07-21 13.48 13.65 13.18 13.63 0.3M
2022-07-20 12.52 13.51 12.52 13.49 0.6M
2022-07-19 12.19 12.45 12.08 12.38 0.2M
2022-07-18 12.54 12.83 12.07 12.12 0.3M
2022-07-15 12.60 12.60 12.05 12.45 0.2M
2022-07-14 12.30 12.40 11.90 12.39 0.2M
2022-07-13 12.15 12.51 12.05 12.36 0.2M
2022-07-12 11.89 12.54 11.80 12.32 0.2M
2022-07-11 12.50 12.52 11.86 11.95 0.3M
2022-07-08 12.38 12.81 12.34 12.59 0.2M
2022-07-07 11.95 12.76 11.90 12.42 0.4M
2022-07-06 11.30 12.02 11.17 11.97 0.5M
2022-07-05 10.71 11.44 10.65 11.44 0.3M
2022-07-01 11.20 11.42 10.78 10.87 0.3M
2022-06-30 11.21 11.36 10.51 11.30 0.9M
2022-06-29 11.24 11.59 11.03 11.42 0.5M
2022-06-28 11.25 11.77 11.06 11.15 0.4M
2022-06-27 11.33 11.65 10.85 11.34 0.6M
2022-06-24 11.82 12.30 11.48 11.78 5.3M
2022-06-23 10.93 11.74 10.93 11.57 0.7M
2022-06-22 10.50 11.14 10.49 10.93 0.6M
2022-06-21 10.30 10.83 10.19 10.81 0.7M
2022-06-17 9.57 10.54 9.57 10.30 0.6M
2022-06-16 9.63 9.72 9.27 9.54 0.5M
2022-06-15 9.38 9.96 9.38 9.78 0.5M
2022-06-14 9.18 9.45 9.02 9.43 0.4M
2022-06-13 9.60 9.64 9.01 9.06 0.7M
2022-06-10 9.89 10.25 9.85 10.03 0.3M
2022-06-09 10.58 10.70 10.08 10.14 0.7M
2022-06-08 10.89 11.44 10.72 10.77 0.8M
2022-06-07 10.35 10.83 10.13 10.80 0.9M
2022-06-06 9.86 11.18 9.86 10.33 1.8M
2022-06-03 9.85 9.85 9.33 9.54 0.3M
2022-06-02 9.94 10.00 9.70 9.91 0.3M
2022-06-01 10.24 10.54 9.72 9.89 0.3M
2022-05-31 10.10 10.59 10.06 10.22 0.5M
2022-05-27 9.72 10.38 9.63 10.38 0.5M
2022-05-26 9.44 9.89 9.39 9.65 0.5M
2022-05-25 9.33 9.73 9.33 9.52 0.3M
2022-05-24 9.27 9.40 9.10 9.19 0.4M
2022-05-23 10.26 10.26 9.52 9.59 0.4M
2022-05-20 10.95 11.16 9.80 10.22 0.9M
2022-05-19 8.91 11.23 8.88 11.12 1.2M
2022-05-18 9.80 10.19 9.24 9.45 0.6M
2022-05-17 9.74 10.27 9.73 10.00 0.4M
2022-05-16 9.59 10.27 9.51 9.60 0.5M
2022-05-13 9.17 9.80 8.95 9.69 0.6M
2022-05-12 8.90 9.35 8.66 8.85 0.8M
2022-05-11 9.10 9.54 8.99 9.20 0.5M
2022-05-10 9.63 9.93 8.95 9.27 0.7M
2022-05-09 8.83 9.77 8.69 9.50 0.8M
2022-05-06 9.17 9.34 8.80 9.21 0.5M
2022-05-05 9.53 9.69 8.90 9.15 0.4M
2022-05-04 9.57 9.91 9.10 9.82 0.4M
2022-05-03 9.74 9.93 9.34 9.70 0.3M
2022-05-02 9.25 9.90 9.07 9.89 0.3M
2022-04-29 9.52 9.86 9.15 9.19 0.4M
2022-04-28 10.12 10.29 9.18 9.57 0.7M
2022-04-27 9.93 10.36 9.66 9.70 0.4M
2022-04-26 11.20 11.20 9.99 10.01 0.4M
2022-04-25 10.35 11.21 10.11 11.03 0.7M
2022-04-22 10.16 10.42 9.80 10.05 0.4M
2022-04-21 10.63 10.83 10.11 10.17 0.4M
2022-04-20 11.40 11.50 10.54 10.54 0.5M
2022-04-19 10.84 11.68 10.78 11.34 0.3M
2022-04-18 11.44 11.61 10.77 10.84 0.5M
2022-04-14 11.39 11.73 11.14 11.56 0.6M
2022-04-13 10.96 11.59 10.91 11.50 0.4M
2022-04-12 11.34 11.76 10.89 10.99 0.5M
2022-04-11 11.28 11.80 11.01 11.24 0.6M
2022-04-08 13.00 13.07 11.91 11.94 0.8M
2022-04-07 12.66 13.98 12.64 13.06 1.1M
2022-04-06 13.73 13.75 11.77 12.64 1.6M
2022-04-05 13.24 14.77 12.62 13.39 5.2M
2022-04-04 10.55 12.32 10.55 12.12 1.7M
2022-04-01 10.84 11.52 10.21 10.75 1.3M
2022-03-31 9.68 12.05 9.45 10.84 5.2M
2022-03-30 9.65 9.88 9.40 9.42 0.5M
2022-03-29 9.52 9.85 9.49 9.67 0.4M
2022-03-28 9.30 9.45 8.88 9.38 0.7M
2022-03-25 9.66 9.70 9.13 9.26 0.4M
2022-03-24 9.70 9.80 9.20 9.66 0.5M
2022-03-23 9.88 10.05 9.53 9.54 0.4M
2022-03-22 10.00 10.30 9.89 10.03 0.4M
2022-03-21 9.94 10.30 9.62 9.91 0.3M
2022-03-18 9.56 10.13 9.55 9.86 0.4M
2022-03-17 9.23 9.72 9.08 9.70 0.3M
2022-03-16 8.84 9.32 8.77 9.30 0.6M
2022-03-15 8.34 8.78 8.27 8.68 0.4M
2022-03-14 9.10 9.31 8.23 8.28 0.5M
2022-03-11 9.74 9.82 9.01 9.09 0.3M
2022-03-10 9.64 9.82 9.40 9.56 0.2M
2022-03-09 9.66 10.01 9.42 9.97 0.4M
2022-03-08 9.58 9.91 8.95 9.44 0.5M
2022-03-07 9.77 10.11 9.55 9.56 0.4M
2022-03-04 10.14 10.43 9.75 9.85 0.4M
2022-03-03 10.45 10.53 10.00 10.20 0.3M
2022-03-02 9.92 10.77 9.88 10.50 0.6M
2022-03-01 10.24 10.24 9.60 9.79 0.4M
2022-02-28 9.72 10.20 9.67 10.15 0.4M
2022-02-25 9.78 9.96 9.32 9.95 0.4M
2022-02-24 8.49 9.80 8.40 9.75 0.5M
2022-02-23 9.65 9.70 9.00 9.05 0.5M
2022-02-22 9.75 10.00 9.43 9.47 0.4M
2022-02-18 10.09 10.39 9.72 9.84 0.4M
2022-02-17 10.31 10.62 10.00 10.13 0.5M
2022-02-16 10.69 10.77 10.21 10.58 0.4M
2022-02-15 10.43 10.94 10.22 10.91 0.5M
2022-02-14 10.18 10.62 9.86 9.90 0.6M
2022-02-11 11.00 11.35 10.27 10.37 0.4M
2022-02-10 11.18 11.85 11.01 11.04 0.5M
2022-02-09 11.50 11.89 11.43 11.75 0.3M
2022-02-08 10.89 11.42 10.71 11.40 0.3M
2022-02-07 11.05 11.39 10.90 10.99 0.3M
2022-02-04 10.32 11.09 10.20 11.04 0.3M
2022-02-03 10.32 10.67 10.07 10.21 0.3M
2022-02-02 11.75 11.96 10.55 10.60 0.6M
2022-02-01 11.45 12.20 11.27 11.65 0.6M
2022-01-31 10.47 11.55 10.47 11.35 0.8M
2022-01-28 9.48 10.35 9.42 10.35 0.6M
2022-01-27 10.20 10.31 9.40 9.45 1.1M
2022-01-26 11.11 11.30 9.91 10.05 0.6M
2022-01-25 10.97 11.59 10.56 10.74 0.6M
2022-01-24 10.68 11.50 9.45 11.49 1.7M
2022-01-21 11.27 11.75 10.88 11.25 1.1M
2022-01-20 10.82 11.88 10.78 11.15 0.9M
2022-01-19 10.90 11.25 10.42 10.66 0.8M
2022-01-18 10.80 11.37 10.70 10.82 1.3M
2022-01-14 11.90 12.28 11.50 11.75 0.7M
2022-01-13 12.40 12.44 11.97 12.14 0.4M
2022-01-12 13.36 13.42 12.37 12.42 0.7M
2022-01-11 12.86 13.45 12.70 13.16 0.5M
2022-01-10 12.61 12.96 11.79 12.95 1.0M
2022-01-07 13.80 13.82 12.89 12.97 1.0M
2022-01-06 14.16 14.55 13.40 13.55 1.1M
2022-01-05 15.36 15.85 13.81 13.97 0.8M
2022-01-04 15.84 16.09 14.95 15.55 0.5M
2022-01-03 14.83 16.36 14.57 16.05 0.7M