Neptune Wellness Solutions Inc (NEPTF)

NEPTF
🏛️ 미국 →
0.03
마지막 업데이트: 2025-08-28
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 0.55 0.56 0.53 0.53 0.0M
2023-12-28 0.57 0.59 0.55 0.56 0.1M
2023-12-27 0.62 0.64 0.47 0.53 0.2M
2023-12-26 0.65 0.68 0.60 0.62 0.2M
2023-12-22 0.48 0.72 0.47 0.64 1.0M
2023-12-21 0.48 0.49 0.46 0.48 0.1M
2023-12-20 0.47 0.47 0.44 0.46 0.0M
2023-12-19 0.44 0.47 0.42 0.46 0.0M
2023-12-18 0.45 0.46 0.42 0.42 0.1M
2023-12-15 0.46 0.47 0.43 0.46 0.1M
2023-12-14 0.40 0.46 0.40 0.46 0.2M
2023-12-13 0.38 0.40 0.37 0.40 0.1M
2023-12-12 0.38 0.39 0.37 0.37 0.0M
2023-12-11 0.38 0.40 0.36 0.37 0.1M
2023-12-08 0.45 0.49 0.37 0.40 0.4M
2023-12-07 0.55 0.55 0.44 0.47 0.4M
2023-12-06 0.55 0.57 0.52 0.53 0.3M
2023-12-05 0.73 0.73 0.61 0.64 0.2M
2023-12-04 0.73 0.75 0.69 0.72 0.1M
2023-12-01 0.76 0.76 0.68 0.71 0.2M
2023-11-30 0.71 0.83 0.69 0.81 1.5M
2023-11-29 0.72 0.72 0.65 0.68 0.1M
2023-11-28 0.70 0.74 0.68 0.69 0.1M
2023-11-27 0.69 0.70 0.65 0.68 0.1M
2023-11-24 0.73 0.73 0.69 0.69 0.0M
2023-11-22 0.76 0.78 0.67 0.71 0.2M
2023-11-21 0.75 0.82 0.73 0.77 0.5M
2023-11-20 0.90 0.93 0.74 0.85 12.1M
2023-11-17 0.69 0.69 0.63 0.68 0.0M
2023-11-16 0.70 0.70 0.67 0.68 0.0M
2023-11-15 0.69 0.69 0.66 0.68 0.0M
2023-11-14 0.70 0.70 0.65 0.69 0.0M
2023-11-13 0.70 0.70 0.62 0.67 0.0M
2023-11-10 0.69 0.70 0.66 0.67 0.0M
2023-11-09 0.71 0.71 0.66 0.67 0.0M
2023-11-08 0.75 0.75 0.69 0.70 0.1M
2023-11-07 0.74 0.74 0.70 0.71 0.0M
2023-11-06 0.72 0.75 0.70 0.72 0.0M
2023-11-03 0.72 0.75 0.72 0.75 0.0M
2023-11-02 0.70 0.74 0.68 0.73 0.0M
2023-11-01 0.70 0.74 0.66 0.68 0.0M
2023-10-31 0.78 0.78 0.69 0.72 0.1M
2023-10-30 0.78 0.80 0.74 0.76 0.1M
2023-10-27 0.80 0.84 0.75 0.78 0.3M
2023-10-26 0.72 0.77 0.69 0.75 0.2M
2023-10-25 0.79 0.79 0.72 0.73 0.1M
2023-10-24 0.78 0.80 0.77 0.77 0.1M
2023-10-23 0.83 0.83 0.75 0.76 0.1M
2023-10-20 0.93 0.95 0.75 0.82 0.2M
2023-10-19 0.94 0.99 0.93 0.96 0.1M
2023-10-18 1.06 1.06 0.92 0.97 0.2M
2023-10-17 1.04 1.16 1.03 1.03 0.5M
2023-10-16 1.10 1.10 1.02 1.05 0.2M
2023-10-13 1.11 1.13 1.10 1.10 0.1M
2023-10-12 1.13 1.13 1.08 1.13 0.1M
2023-10-11 1.10 1.15 1.09 1.13 0.2M
2023-10-10 1.11 1.11 1.03 1.08 0.1M
2023-10-09 1.10 1.10 1.05 1.07 0.1M
2023-10-06 1.10 1.12 1.08 1.09 0.1M
2023-10-05 1.11 1.14 1.08 1.10 0.1M
2023-10-04 1.17 1.17 1.09 1.12 0.1M
2023-10-03 1.20 1.22 1.14 1.16 0.2M
2023-10-02 1.34 1.34 1.20 1.23 0.2M
2023-09-29 1.42 1.42 1.28 1.32 0.2M
2023-09-28 1.42 1.44 1.31 1.38 0.2M
2023-09-27 1.37 1.44 1.32 1.42 0.5M
2023-09-26 1.31 1.46 1.31 1.35 0.4M
2023-09-25 1.55 1.55 1.40 1.41 0.7M
2023-09-22 2.34 2.47 1.58 1.61 3.5M
2023-09-21 4.40 5.60 3.93 4.00 24.6M
2023-09-20 4.36 4.56 3.85 3.91 0.1M
2023-09-19 5.21 5.66 4.26 4.40 0.2M
2023-09-18 5.43 6.71 4.45 4.62 0.2M
2023-09-15 5.76 6.07 5.47 5.62 0.1M
2023-09-14 6.02 6.19 5.52 5.99 0.1M
2023-09-13 5.93 6.20 5.52 5.98 0.1M
2023-09-12 6.16 6.29 5.28 5.52 0.6M
2023-09-11 6.98 6.98 6.02 6.02 0.2M
2023-09-08 6.98 8.00 6.14 7.19 0.4M
2023-09-07 6.38 7.88 6.06 7.50 0.2M
2023-09-06 6.28 6.60 6.00 6.38 0.0M
2023-09-05 5.56 6.84 5.45 6.40 0.1M
2023-09-01 5.44 5.64 5.20 5.56 0.0M
2023-08-31 5.20 5.72 5.00 5.30 0.0M
2023-08-30 5.67 5.67 5.00 5.16 0.0M
2023-08-29 6.16 6.16 5.38 5.72 0.0M
2023-08-28 7.22 7.36 6.12 6.18 0.1M
2023-08-25 8.00 8.39 7.28 7.60 0.1M
2023-08-24 8.78 8.92 7.91 8.12 0.0M
2023-08-23 8.40 10.00 8.08 9.34 0.1M
2023-08-22 8.71 9.12 7.64 8.88 0.1M
2023-08-21 10.76 10.80 7.60 8.70 0.7M
2023-08-18 10.08 13.73 9.22 9.68 4.7M
2023-08-17 5.36 5.80 4.84 5.51 0.4M
2023-08-16 5.30 5.40 5.20 5.40 0.0M
2023-08-15 5.40 5.40 5.04 5.34 0.0M
2023-08-14 5.34 5.36 4.94 5.34 0.0M
2023-08-11 4.93 5.71 4.76 5.34 0.0M
2023-08-10 4.80 5.00 4.77 4.93 0.0M
2023-08-09 4.80 4.96 4.68 4.92 0.0M
2023-08-08 4.80 4.81 4.52 4.80 0.0M
2023-08-07 5.00 5.04 4.60 4.73 0.0M
2023-08-04 4.92 5.36 4.80 5.08 0.1M
2023-08-03 4.80 4.96 4.76 4.92 0.0M
2023-08-02 4.80 5.00 4.72 4.84 0.0M
2023-08-01 5.06 5.11 4.62 4.82 0.0M
2023-07-31 5.12 5.12 4.76 5.04 0.0M
2023-07-28 4.96 5.12 4.64 4.99 0.0M
2023-07-27 4.92 5.08 4.88 4.96 0.0M
2023-07-26 5.16 5.20 4.85 4.95 0.0M
2023-07-25 5.20 5.30 4.96 5.04 0.0M
2023-07-24 5.24 5.44 5.00 5.20 0.0M
2023-07-21 5.44 5.44 5.22 5.27 0.0M
2023-07-20 5.42 5.60 5.22 5.30 0.0M
2023-07-19 5.50 5.50 5.21 5.30 0.0M
2023-07-18 5.32 5.80 5.02 5.68 0.1M
2023-07-17 6.08 6.38 5.92 5.98 0.0M
2023-07-14 6.55 6.59 6.20 6.23 0.0M
2023-07-13 6.54 6.60 6.30 6.52 0.0M
2023-07-12 6.40 6.60 6.20 6.52 0.0M
2023-07-11 6.50 6.55 6.28 6.52 0.0M
2023-07-10 6.04 6.55 6.00 6.52 0.0M
2023-07-07 6.54 6.54 5.85 6.47 0.0M
2023-07-06 6.51 6.60 6.00 6.44 0.0M
2023-07-05 5.92 6.60 5.82 6.48 0.0M
2023-07-03 5.80 5.94 5.76 5.94 0.0M
2023-06-30 5.96 5.98 5.64 5.88 0.0M
2023-06-29 5.91 5.93 5.22 5.88 0.0M
2023-06-28 6.31 6.36 5.20 5.88 0.1M
2023-06-27 6.42 6.59 6.00 6.44 0.0M
2023-06-26 6.68 7.00 5.51 6.39 0.0M
2023-06-23 6.76 6.76 6.24 6.65 0.0M
2023-06-22 6.26 7.40 6.18 6.44 0.0M
2023-06-21 6.80 6.80 6.33 6.40 0.0M
2023-06-20 7.60 7.60 6.54 6.80 0.0M
2023-06-16 7.30 8.34 6.92 7.14 0.0M
2023-06-15 6.45 7.35 6.44 7.15 0.0M
2023-06-14 6.84 7.36 6.45 7.09 0.0M
2023-06-13 7.22 7.44 7.13 7.18 0.0M
2023-06-12 7.52 7.52 7.14 7.22 0.0M
2023-06-09 7.40 7.60 6.84 7.21 0.0M
2023-06-08 7.60 7.60 7.21 7.31 0.0M
2023-06-07 7.48 7.66 7.25 7.60 0.0M
2023-06-06 7.60 7.60 6.92 7.24 0.0M
2023-06-05 7.56 7.75 7.31 7.60 0.0M
2023-06-02 7.56 7.56 6.86 7.52 0.0M
2023-06-01 7.52 7.60 6.82 7.10 0.0M
2023-05-31 6.40 7.14 6.26 6.79 0.0M
2023-05-30 7.34 7.92 6.65 7.56 0.0M
2023-05-26 7.55 7.72 6.80 7.35 0.0M
2023-05-25 8.20 8.39 4.40 7.35 0.0M
2023-05-24 8.47 8.47 7.80 7.96 0.0M
2023-05-23 9.12 9.12 8.15 8.28 0.0M
2023-05-22 9.15 9.31 8.80 9.07 0.0M
2023-05-19 9.12 9.20 8.80 9.14 0.0M
2023-05-18 8.88 9.30 8.88 9.08 0.0M
2023-05-17 8.80 9.16 8.30 8.90 0.0M
2023-05-16 9.40 9.40 8.44 8.95 0.0M
2023-05-15 9.00 9.52 8.36 8.60 0.0M
2023-05-12 9.53 9.53 8.42 8.80 0.0M
2023-05-11 9.96 10.10 8.64 8.80 0.2M
2023-05-10 20.80 20.80 16.10 16.20 0.0M
2023-05-09 24.80 25.60 21.20 21.77 0.0M
2023-05-08 25.20 25.60 24.00 24.79 0.0M
2023-05-05 22.40 23.20 21.60 23.19 0.0M
2023-05-04 23.10 23.10 21.60 22.71 0.0M
2023-05-03 22.01 24.00 21.40 22.00 0.0M
2023-05-02 22.80 23.20 21.15 21.70 0.0M
2023-05-01 23.60 23.60 22.40 23.20 0.0M
2023-04-28 25.60 25.60 23.60 23.72 0.0M
2023-04-27 26.40 26.40 24.00 25.00 0.0M
2023-04-26 26.80 26.80 25.60 25.60 0.0M
2023-04-25 26.80 27.20 26.00 26.80 0.0M
2023-04-24 26.44 28.00 26.40 26.79 0.0M
2023-04-21 26.40 27.24 25.61 26.88 0.0M
2023-04-20 27.20 27.20 25.11 26.40 0.0M
2023-04-19 24.33 25.60 23.93 25.53 0.0M
2023-04-18 24.82 25.43 23.21 24.83 0.0M
2023-04-17 22.00 26.80 22.00 24.99 0.0M
2023-04-14 20.80 22.60 20.02 22.08 0.0M
2023-04-13 20.80 21.20 20.00 21.20 0.0M
2023-04-12 20.80 20.96 20.41 20.80 0.0M
2023-04-11 21.60 21.60 20.08 20.56 0.0M
2023-04-10 20.80 21.60 20.00 21.00 0.0M
2023-04-06 21.20 22.00 17.03 20.60 0.0M
2023-04-05 21.84 22.00 21.20 21.60 0.0M
2023-04-04 22.00 22.80 20.81 22.00 0.0M
2023-04-03 22.00 22.61 21.61 22.00 0.0M
2023-03-31 22.40 22.40 21.20 21.60 0.0M
2023-03-30 20.00 22.58 19.60 22.33 0.0M
2023-03-29 20.75 20.75 19.20 20.00 0.0M
2023-03-28 20.80 20.80 18.00 19.12 0.0M
2023-03-27 20.80 20.80 19.20 20.79 0.0M
2023-03-24 20.00 20.00 18.80 19.60 0.0M
2023-03-23 20.16 20.80 18.80 20.07 0.0M
2023-03-22 19.20 20.80 18.41 19.20 0.0M
2023-03-21 19.32 20.36 18.04 19.32 0.0M
2023-03-20 20.80 20.80 19.40 19.60 0.0M
2023-03-17 20.00 21.44 19.60 20.53 0.0M
2023-03-16 20.80 21.44 20.00 20.41 0.0M
2023-03-15 19.24 21.43 19.24 20.57 0.0M
2023-03-14 20.00 21.44 19.24 20.80 0.0M
2023-03-13 20.08 22.00 18.80 20.00 0.0M
2023-03-10 20.83 22.00 19.60 20.00 0.0M
2023-03-09 22.00 22.00 20.83 21.60 0.0M
2023-03-08 20.83 22.80 20.83 22.00 0.0M
2023-03-07 23.20 23.20 20.83 21.84 0.0M
2023-03-06 20.56 23.20 20.56 21.94 0.0M
2023-03-03 22.13 22.80 20.00 21.20 0.0M
2023-03-02 21.20 22.36 20.40 22.00 0.0M
2023-03-01 20.40 22.40 19.60 22.24 0.0M
2023-02-28 19.20 20.80 19.20 20.00 0.0M
2023-02-27 20.00 20.80 19.20 19.20 0.0M
2023-02-24 22.00 22.00 19.72 20.00 0.0M
2023-02-23 23.20 23.20 21.20 21.20 0.0M
2023-02-22 21.60 23.60 21.05 23.20 0.0M
2023-02-21 22.50 24.39 21.20 22.00 0.0M
2023-02-17 22.99 24.80 22.99 23.20 0.0M
2023-02-16 25.61 27.00 23.00 23.70 0.0M
2023-02-15 27.40 27.40 26.40 26.40 0.0M
2023-02-14 27.60 28.00 26.40 27.40 0.0M
2023-02-13 23.29 28.80 23.29 27.60 0.0M
2023-02-10 28.36 28.79 22.42 24.00 0.0M
2023-02-09 37.20 38.00 26.05 28.40 0.0M
2023-02-08 37.20 37.72 36.40 37.08 0.0M
2023-02-07 40.00 40.00 36.00 37.20 0.0M
2023-02-06 38.40 41.60 37.00 39.42 0.0M
2023-02-03 32.80 40.00 32.00 40.00 0.0M
2023-02-02 30.00 33.60 30.00 32.80 0.0M
2023-02-01 29.17 30.90 28.00 30.00 0.0M
2023-01-31 28.80 29.60 26.40 29.17 0.0M
2023-01-30 29.88 30.80 28.61 28.93 0.0M
2023-01-27 29.40 31.11 28.40 30.80 0.0M
2023-01-26 28.97 32.00 28.20 28.74 0.0M
2023-01-25 29.42 35.60 24.80 29.04 0.0M
2023-01-24 28.00 30.40 28.00 29.01 0.0M
2023-01-23 23.60 30.00 22.49 29.60 0.0M
2023-01-20 23.20 23.60 22.00 23.20 0.0M
2023-01-19 25.60 26.21 22.00 23.20 0.0M
2023-01-18 24.50 26.64 24.40 25.00 0.0M
2023-01-17 24.00 27.60 23.61 26.69 0.0M
2023-01-13 21.60 26.00 21.40 25.67 0.0M
2023-01-12 20.41 22.00 19.60 21.20 0.0M
2023-01-11 21.42 22.00 20.32 21.12 0.0M
2023-01-10 23.00 24.40 20.24 20.75 0.0M
2023-01-09 24.00 26.63 22.54 23.23 0.0M
2023-01-06 19.92 27.52 18.30 25.85 0.1M
2023-01-05 14.60 20.00 13.18 19.20 0.1M
2023-01-04 14.55 22.72 12.89 14.66 0.3M
2023-01-03 13.54 13.60 11.60 11.60 0.0M