NCS Multistage Holdings Inc (NCSM)

NCSM
🏛️ 미국 →
53.08
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 51.00 51.00 50.95 50.95 0.7K
09:53 50.95 50.95 50.95 50.95 0.5K
10:22 51.00 51.00 51.00 51.00 0.3K
10:24 51.41 51.41 51.41 51.41 0.4K
10:30 50.66 51.41 50.54 51.41 1.5K
10:35 51.00 51.00 51.00 51.00 0.4K
10:36 51.49 51.49 51.49 51.49 0.2K
10:38 52.00 52.00 52.00 52.00 1.2K
11:35 52.44 52.44 52.44 52.44 0.1K
11:42 51.53 51.53 51.53 51.53 1.5K
13:07 52.00 52.00 52.00 52.00 0.6K
13:10 51.96 52.05 51.96 52.05 0.5K
13:42 52.21 52.21 52.21 52.21 0.5K
13:53 51.60 51.90 51.60 51.90 0.3K
13:54 51.37 51.37 51.37 51.37 0.2K
13:55 51.14 51.14 51.14 51.13 0.7K
14:53 52.85 52.85 52.85 52.85 0.6K
15:13 51.38 52.14 51.38 52.14 1.0K
15:14 52.55 52.55 52.55 52.55 0.4K
15:15 52.91 52.91 52.91 52.91 0.1K
15:17 52.50 52.50 52.50 52.50 0.5K
15:33 52.43 52.43 52.43 52.43 0.4K
15:34 52.34 52.34 52.34 52.34 0.2K
15:37 52.92 52.92 52.92 52.92 0.1K
15:42 52.95 52.95 52.95 52.95 0.9K
15:55 52.95 52.95 52.95 52.95 0.5K
15:59 53.08 53.69 53.08 53.08 0.8K
날짜 시가 고가 저가 종가 거래량
2025-09-26 51.00 53.69 50.54 53.08 0.0M
2025-09-25 51.03 51.40 49.80 51.20 0.0M
2025-09-24 48.94 51.01 48.68 50.84 0.0M
2025-09-23 47.39 49.22 47.39 48.66 0.0M
2025-09-22 48.83 49.15 45.14 47.00 0.0M
2025-09-19 49.74 50.39 47.55 49.15 0.0M
2025-09-18 49.04 50.70 49.04 49.75 0.0M
2025-09-17 49.44 50.00 46.94 48.48 0.0M
2025-09-16 46.96 48.68 45.58 48.68 0.0M
2025-09-15 48.50 48.50 44.05 47.34 0.0M
2025-09-12 49.24 49.72 46.76 48.23 0.0M
2025-09-11 51.33 51.49 47.58 48.36 0.0M
2025-09-10 47.11 51.40 46.68 51.40 0.0M
2025-09-09 45.48 47.27 45.30 46.60 0.0M
2025-09-08 44.01 46.31 43.01 45.26 0.0M
2025-09-05 43.08 44.18 40.99 43.55 0.0M
2025-09-04 41.78 43.88 41.28 42.40 0.0M
2025-09-03 43.90 44.50 41.00 42.48 0.0M
2025-09-02 38.15 44.39 38.15 44.13 0.0M
2025-08-29 39.21 40.00 38.11 38.11 0.0M
2025-08-28 38.27 39.26 37.07 39.21 0.0M
2025-08-27 37.92 39.01 37.77 37.77 0.0M
2025-08-26 40.60 40.60 37.66 37.92 0.0M
2025-08-25 37.13 41.75 36.33 39.49 0.0M
2025-08-22 35.67 37.44 35.34 37.00 0.0M
2025-08-21 36.35 36.67 34.79 35.01 0.0M
2025-08-20 34.70 36.74 33.94 36.62 0.0M
2025-08-19 35.63 36.39 33.71 34.76 0.0M
2025-08-18 35.15 36.90 32.67 35.00 0.0M
2025-08-15 32.97 35.90 32.01 34.84 0.0M
2025-08-14 32.09 33.95 31.78 31.95 0.0M
2025-08-13 32.41 32.55 31.96 32.06 0.0M
2025-08-12 32.49 32.83 32.49 32.74 0.0M
2025-08-11 33.56 33.56 32.23 32.49 0.0M
2025-08-08 33.51 34.07 32.60 33.03 0.0M
2025-08-07 31.67 33.88 31.46 33.88 0.0M
2025-08-06 31.66 31.66 30.76 31.04 0.0M
2025-08-05 29.86 31.83 29.75 31.83 0.0M
2025-08-04 31.31 32.28 29.48 29.51 0.0M
2025-08-01 31.43 34.72 31.43 31.64 0.0M
2025-07-31 29.92 31.06 29.92 30.67 0.0M
2025-07-30 30.40 30.64 30.04 30.04 0.0M
2025-07-29 30.37 30.37 30.25 30.25 0.0M
2025-07-28 30.39 30.85 30.09 30.50 0.0M
2025-07-25 30.69 30.69 30.20 30.21 0.0M
2025-07-24 30.50 30.73 30.50 30.73 0.0M
2025-07-23 30.36 30.36 30.01 30.01 0.0M
2025-07-22 30.94 30.94 29.65 29.65 0.0M
2025-07-21 31.49 31.98 30.66 31.07 0.0M
2025-07-18 30.50 31.75 30.50 31.50 0.0M
2025-07-17 29.90 30.50 29.90 30.50 0.0M
2025-07-16 29.69 29.81 29.26 29.81 0.0M
2025-07-15 29.60 30.20 29.60 30.10 0.0M
2025-07-14 29.44 30.19 29.44 29.96 0.0M
2025-07-11 29.44 29.53 29.53 29.53 0.0M
2025-07-10 29.65 30.15 29.61 29.94 0.0M
2025-07-09 29.93 30.22 29.69 30.08 0.0M
2025-07-08 30.40 30.55 29.54 29.88 0.0M
2025-07-07 30.04 30.61 29.87 30.20 0.0M
2025-07-03 30.63 30.82 30.01 30.03 0.0M
2025-07-02 29.84 30.63 29.70 30.03 0.0M
2025-07-01 29.00 30.47 28.73 29.61 0.0M
2025-06-30 29.35 30.08 28.77 29.53 0.0M
2025-06-27 30.54 30.63 29.22 29.74 0.0M
2025-06-26 31.00 31.05 30.70 31.05 0.0M
2025-06-25 32.37 32.85 30.51 31.27 0.0M
2025-06-24 32.01 33.13 32.01 32.49 0.0M
2025-06-23 32.48 33.88 32.01 32.01 0.0M
2025-06-20 32.50 32.50 31.77 32.32 0.0M
2025-06-18 31.67 32.23 30.56 32.23 0.0M
2025-06-17 31.49 31.52 31.20 31.20 0.0M
2025-06-16 31.07 32.18 30.53 30.72 0.0M
2025-06-13 29.85 30.90 29.85 30.90 0.0M
2025-06-12 30.43 30.43 29.80 30.06 0.0M
2025-06-11 29.78 30.40 29.78 30.22 0.0M
2025-06-10 30.99 31.40 29.29 29.61 0.0M
2025-06-09 30.15 31.15 30.15 31.14 0.0M
2025-06-06 29.54 30.64 29.54 30.60 0.0M
2025-06-05 29.43 30.23 29.43 30.23 0.0M
2025-06-04 29.38 30.21 29.24 30.16 0.0M
2025-06-03 29.27 30.60 28.90 29.04 0.0M
2025-06-02 29.26 29.26 28.64 28.65 0.0M
2025-05-30 30.00 30.00 29.26 29.26 0.0M
2025-05-29 31.43 31.43 30.09 30.09 0.0M
2025-05-28 31.30 31.30 30.42 31.20 0.0M
2025-05-27 30.95 30.95 30.45 30.70 0.0M
2025-05-23 32.90 32.90 30.95 30.95 0.0M
2025-05-22 33.00 33.00 31.80 31.98 0.0M
2025-05-21 32.00 32.65 31.12 32.38 0.0M
2025-05-20 32.61 32.61 32.00 32.06 0.0M
2025-05-19 31.48 33.25 31.48 31.72 0.0M
2025-05-16 32.45 34.51 31.88 31.99 0.0M
2025-05-15 31.42 32.43 31.42 32.40 0.0M
2025-05-14 32.45 32.50 31.06 31.06 0.0M
2025-05-13 33.16 33.16 30.83 32.13 0.0M
2025-05-12 32.96 33.79 32.41 32.98 0.0M
2025-05-09 31.88 32.39 31.26 31.56 0.0M
2025-05-08 31.80 32.71 31.57 32.71 0.0M
2025-05-07 29.94 31.98 29.94 31.10 0.0M
2025-05-06 30.30 30.99 29.50 29.71 0.0M
2025-05-05 33.80 33.80 29.15 29.50 0.0M
2025-05-02 35.65 35.65 34.15 34.32 0.0M
2025-05-01 31.50 35.45 31.50 34.03 0.0M
2025-04-30 29.57 30.05 28.75 29.51 0.0M
2025-04-29 30.11 30.61 29.50 29.50 0.0M
2025-04-28 30.14 30.92 29.39 30.92 0.0M
2025-04-25 29.63 30.75 29.57 30.28 0.0M
2025-04-24 29.99 30.40 29.32 29.32 0.0M
2025-04-23 30.37 30.93 29.21 29.21 0.0M
2025-04-22 30.22 31.21 29.23 29.23 0.0M
2025-04-21 28.88 29.82 27.80 29.82 0.0M
2025-04-17 27.75 28.70 27.75 28.64 0.0M
2025-04-16 27.03 28.95 26.66 27.01 0.0M
2025-04-15 26.40 27.27 25.20 26.72 0.0M
2025-04-14 26.05 27.70 25.09 26.45 0.0M
2025-04-11 26.24 27.70 25.37 25.37 0.0M
2025-04-10 26.99 27.88 25.75 25.75 0.0M
2025-04-09 25.79 27.99 25.74 26.96 0.0M
2025-04-08 29.25 29.90 25.61 26.06 0.0M
2025-04-07 29.60 30.38 28.05 28.16 0.0M
2025-04-04 33.90 34.98 30.37 30.47 0.0M
2025-04-03 37.98 37.98 34.93 35.55 0.0M
2025-04-02 36.16 38.95 36.16 38.25 0.0M
2025-04-01 34.80 37.08 34.00 36.16 0.0M
2025-03-31 34.63 36.71 33.44 34.99 0.0M
2025-03-28 35.50 35.50 32.96 34.73 0.0M
2025-03-27 36.30 36.30 35.12 35.12 0.0M
2025-03-26 35.00 37.69 34.67 36.67 0.0M
2025-03-25 36.33 36.63 34.16 34.32 0.0M
2025-03-24 37.26 37.26 35.77 36.79 0.0M
2025-03-21 36.68 37.74 35.76 37.30 0.0M
2025-03-20 34.50 36.95 34.35 36.21 0.0M
2025-03-19 35.30 36.18 34.00 34.13 0.0M
2025-03-18 34.00 36.19 33.70 35.15 0.0M
2025-03-17 30.34 35.44 30.34 33.49 0.1M
2025-03-14 27.62 27.99 26.35 26.76 0.0M
2025-03-13 28.34 28.50 27.65 28.00 0.0M
2025-03-12 28.49 30.12 27.92 28.28 0.0M
2025-03-11 28.33 30.49 27.05 28.32 0.0M
2025-03-10 25.50 27.39 25.35 26.40 0.0M
2025-03-07 25.56 26.21 23.89 25.49 0.1M
2025-03-06 24.10 26.15 24.10 24.41 0.0M
2025-03-05 24.75 25.46 24.13 25.35 0.0M
2025-03-04 25.54 26.06 24.00 24.54 0.0M
2025-03-03 26.72 27.30 25.97 25.97 0.0M
2025-02-28 27.45 27.45 26.77 26.93 0.0M
2025-02-27 27.71 28.08 27.29 27.99 0.0M
2025-02-26 28.60 28.60 27.77 28.32 0.0M
2025-02-25 27.50 28.38 27.50 28.33 0.0M
2025-02-24 27.80 28.62 27.80 27.85 0.0M
2025-02-21 28.56 28.56 27.82 27.82 0.0M
2025-02-20 28.45 28.45 28.00 28.30 0.0M
2025-02-19 28.10 28.90 28.10 28.54 0.0M
2025-02-18 28.69 28.80 27.70 28.19 0.0M
2025-02-14 28.25 28.98 27.83 28.64 0.0M
2025-02-13 28.03 28.60 27.91 27.91 0.0M
2025-02-12 28.91 30.99 28.23 28.23 0.0M
2025-02-11 28.54 29.39 28.54 29.39 0.0M
2025-02-10 29.30 29.30 28.68 28.68 0.0M
2025-02-07 29.19 29.19 29.19 29.19 0.0M
2025-02-06 29.50 29.94 28.74 29.06 0.0M
2025-02-05 29.60 29.75 29.25 29.75 0.0M
2025-02-04 29.17 29.60 28.77 29.60 0.0M
2025-02-03 28.28 29.40 28.10 28.99 0.0M
2025-01-31 28.95 29.03 27.60 28.80 0.0M
2025-01-30 29.58 29.92 29.36 29.36 0.0M
2025-01-29 30.00 30.13 29.02 29.48 0.0M
2025-01-28 30.01 30.76 29.60 29.82 0.0M
2025-01-27 30.96 30.96 30.00 30.29 0.0M
2025-01-24 31.77 31.82 30.68 30.90 0.0M
2025-01-23 29.97 31.80 29.97 31.67 0.0M
2025-01-22 29.93 30.00 29.77 29.97 0.0M
2025-01-21 29.61 29.93 28.11 29.92 0.0M
2025-01-17 28.62 29.45 28.60 29.45 0.0M
2025-01-16 28.57 29.45 28.57 28.78 0.0M
2025-01-15 27.43 29.40 27.43 29.00 0.0M
2025-01-14 27.90 27.90 27.10 27.30 0.0M
2025-01-13 27.86 28.37 27.53 27.96 0.0M
2025-01-10 28.45 28.50 27.27 27.33 0.0M
2025-01-08 28.99 28.99 28.03 28.38 0.0M
2025-01-07 29.13 29.67 28.02 28.72 0.0M
2025-01-06 29.00 29.50 28.06 28.55 0.0M
2025-01-03 29.00 30.44 28.51 29.00 0.0M
2025-01-02 26.73 28.95 26.73 28.95 0.0M