NetScout Systems (NTCT)

NTCT
🏛️ 미국 →
25.83
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
2023-12-29 22.18 22.37 21.87 21.95 0.4M
2023-12-28 22.29 22.36 22.11 22.15 0.3M
2023-12-27 22.53 22.59 22.27 22.30 0.4M
2023-12-26 22.63 22.63 22.40 22.49 0.2M
2023-12-22 22.58 22.75 22.43 22.51 0.4M
2023-12-21 22.60 22.81 22.09 22.38 0.5M
2023-12-20 22.80 23.21 22.53 22.54 0.6M
2023-12-19 22.65 22.91 22.45 22.73 0.5M
2023-12-18 22.85 22.85 22.36 22.51 0.6M
2023-12-15 22.82 22.89 22.39 22.67 7.8M
2023-12-14 22.17 22.56 21.90 22.47 1.6M
2023-12-13 21.08 21.97 20.97 21.91 1.2M
2023-12-12 21.55 21.66 20.90 21.04 0.5M
2023-12-11 21.45 21.70 21.29 21.60 1.0M
2023-12-08 21.40 21.78 21.14 21.45 0.9M
2023-12-07 21.00 21.47 20.94 21.36 0.5M
2023-12-06 20.66 21.13 20.61 20.91 0.5M
2023-12-05 20.69 20.74 20.39 20.52 0.8M
2023-12-04 20.47 20.86 20.30 20.74 0.7M
2023-12-01 20.05 20.58 20.04 20.54 0.6M
2023-11-30 20.33 20.48 19.94 20.08 0.7M
2023-11-29 20.25 20.58 20.22 20.33 0.7M
2023-11-28 20.39 20.46 20.11 20.12 0.3M
2023-11-27 20.58 20.67 20.37 20.39 0.4M
2023-11-24 20.57 20.72 20.39 20.71 0.2M
2023-11-22 20.50 20.60 20.37 20.46 0.2M
2023-11-21 20.62 20.67 20.39 20.40 0.4M
2023-11-20 20.38 20.81 20.23 20.68 0.5M
2023-11-17 20.08 20.43 20.08 20.26 0.9M
2023-11-16 20.68 20.68 19.74 19.88 0.6M
2023-11-15 21.10 21.39 20.73 20.79 0.5M
2023-11-14 20.48 21.16 20.40 21.12 0.6M
2023-11-13 20.31 20.46 20.09 20.10 0.4M
2023-11-10 20.21 20.61 20.07 20.44 0.6M
2023-11-09 20.79 20.79 20.22 20.24 0.4M
2023-11-08 21.12 21.13 20.50 20.66 0.5M
2023-11-07 21.36 21.78 21.09 21.13 0.6M
2023-11-06 21.58 21.63 21.34 21.48 0.5M
2023-11-03 22.14 22.14 21.36 21.68 0.6M
2023-11-02 22.40 22.50 21.37 21.76 0.5M
2023-11-01 21.72 21.96 21.71 21.78 0.5M
2023-10-31 21.85 22.10 21.80 21.83 0.6M
2023-10-30 22.33 22.33 21.58 21.77 0.4M
2023-10-27 22.40 22.40 21.95 22.16 0.4M
2023-10-26 22.44 22.67 22.28 22.40 0.4M
2023-10-25 22.06 22.69 22.06 22.27 0.5M
2023-10-24 21.95 22.15 21.80 22.14 0.5M
2023-10-23 22.25 22.25 21.81 21.91 0.7M
2023-10-20 22.83 22.91 22.24 22.39 1.3M
2023-10-19 23.18 23.19 22.57 22.79 0.9M
2023-10-18 23.07 23.50 22.92 23.22 0.9M
2023-10-17 21.15 23.62 21.15 23.02 4.0M
2023-10-16 26.86 27.72 26.82 27.59 0.6M
2023-10-13 26.51 26.88 26.50 26.67 0.5M
2023-10-12 26.73 26.80 26.38 26.57 0.4M
2023-10-11 26.59 26.96 26.39 26.61 0.5M
2023-10-10 26.87 27.16 26.60 26.65 0.4M
2023-10-09 26.30 26.96 26.22 26.84 0.4M
2023-10-06 25.98 26.66 25.63 26.49 0.5M
2023-10-05 26.16 26.83 25.79 26.07 0.7M
2023-10-04 28.02 28.10 25.91 26.10 1.0M
2023-10-03 28.09 28.26 27.81 28.07 0.3M
2023-10-02 28.04 28.21 27.83 28.18 0.3M
2023-09-29 28.46 28.49 27.99 28.02 0.4M
2023-09-28 28.07 28.58 28.03 28.44 0.4M
2023-09-27 28.11 28.25 27.96 28.05 0.3M
2023-09-26 27.70 28.04 27.70 27.97 0.4M
2023-09-25 27.90 28.09 27.50 27.80 0.4M
2023-09-22 27.91 28.14 27.91 27.93 0.4M
2023-09-21 27.86 28.11 27.66 27.92 0.4M
2023-09-20 28.14 28.20 27.89 27.90 0.3M
2023-09-19 28.11 28.22 27.94 28.03 0.3M
2023-09-18 28.01 28.10 27.90 28.01 0.3M
2023-09-15 27.78 28.12 27.52 28.00 2.2M
2023-09-14 27.58 27.94 27.58 27.78 0.4M
2023-09-13 27.72 27.97 27.48 27.52 0.5M
2023-09-12 27.91 28.04 27.74 27.77 0.3M
2023-09-11 27.55 28.27 27.55 27.93 0.5M
2023-09-08 27.58 27.77 27.35 27.37 0.4M
2023-09-07 27.81 28.02 27.62 27.65 0.4M
2023-09-06 27.71 28.10 27.60 27.89 0.4M
2023-09-05 28.46 28.51 27.62 27.70 0.4M
2023-09-01 28.61 28.70 28.15 28.53 0.4M
2023-08-31 28.72 28.95 28.53 28.63 0.5M
2023-08-30 28.42 28.65 28.41 28.59 0.3M
2023-08-29 28.44 28.48 28.29 28.44 0.2M
2023-08-28 28.25 28.57 28.25 28.38 0.3M
2023-08-25 28.05 28.39 28.03 28.25 0.2M
2023-08-24 28.08 28.15 27.95 28.04 0.3M
2023-08-23 28.22 28.26 28.01 28.09 0.2M
2023-08-22 27.84 28.28 27.84 28.26 0.3M
2023-08-21 27.87 28.09 27.60 27.76 0.4M
2023-08-18 28.06 28.30 27.88 27.91 0.4M
2023-08-17 28.10 28.36 28.07 28.21 0.3M
2023-08-16 27.87 28.20 27.84 27.96 0.3M
2023-08-15 27.81 28.09 27.76 28.03 0.3M
2023-08-14 28.00 28.20 27.88 27.97 0.3M
2023-08-11 27.89 28.32 27.85 28.12 0.3M
2023-08-10 27.95 28.19 27.81 28.01 0.4M
2023-08-09 28.23 28.23 27.70 27.94 0.4M
2023-08-08 27.90 28.45 27.85 28.22 0.3M
2023-08-07 27.99 28.25 27.99 28.19 0.3M
2023-08-04 27.99 28.30 27.82 27.99 0.4M
2023-08-03 27.77 28.17 27.56 28.03 0.4M
2023-08-02 27.99 28.20 27.85 27.99 0.3M
2023-08-01 27.86 28.35 27.58 28.31 0.4M
2023-07-31 27.60 28.03 27.58 27.95 0.4M
2023-07-28 28.33 28.61 27.64 27.67 0.5M
2023-07-27 30.11 30.37 27.82 28.22 0.8M
2023-07-26 29.44 29.81 29.14 29.43 0.5M
2023-07-25 29.85 30.13 29.47 29.54 0.4M
2023-07-24 29.83 30.04 29.41 29.77 0.4M
2023-07-21 30.36 30.45 29.71 29.77 0.6M
2023-07-20 30.33 30.47 30.07 30.13 0.3M
2023-07-19 30.21 30.58 29.98 30.29 0.4M
2023-07-18 29.75 30.15 29.59 29.97 0.3M
2023-07-17 29.81 30.09 29.61 29.69 0.3M
2023-07-14 30.68 30.68 29.54 29.86 0.4M
2023-07-13 30.66 31.04 30.53 30.78 0.3M
2023-07-12 30.82 30.93 30.55 30.59 0.3M
2023-07-11 30.57 30.60 30.33 30.49 0.2M
2023-07-10 30.31 30.56 30.12 30.47 0.2M
2023-07-07 30.30 30.68 30.30 30.38 0.2M
2023-07-06 30.01 30.30 29.75 30.30 0.3M
2023-07-05 30.56 30.56 30.22 30.33 0.3M
2023-07-03 30.76 30.95 30.60 30.83 0.2M
2023-06-30 31.38 31.42 30.90 30.95 0.4M
2023-06-29 30.41 31.15 30.41 31.11 0.3M
2023-06-28 29.57 30.33 29.47 30.26 0.4M
2023-06-27 29.08 29.60 29.08 29.49 0.3M
2023-06-26 29.49 29.71 29.10 29.13 0.2M
2023-06-23 29.67 29.79 29.30 29.36 0.5M
2023-06-22 29.69 29.97 29.63 29.96 0.3M
2023-06-21 29.59 29.98 29.49 29.80 0.3M
2023-06-20 29.51 30.00 29.51 29.76 0.4M
2023-06-16 29.73 29.74 29.17 29.51 1.3M
2023-06-15 29.35 29.49 29.11 29.31 0.3M
2023-06-14 29.57 29.79 29.25 29.55 0.4M
2023-06-13 30.10 30.34 29.64 29.71 0.4M
2023-06-12 30.14 30.32 29.97 30.04 0.3M
2023-06-09 30.14 30.35 30.07 30.23 0.3M
2023-06-08 30.55 30.55 29.99 30.13 0.2M
2023-06-07 30.43 30.88 30.08 30.69 0.4M
2023-06-06 30.02 30.67 29.58 30.48 0.4M
2023-06-05 30.78 30.91 29.81 30.28 0.5M
2023-06-02 30.43 31.42 30.25 31.31 0.4M
2023-06-01 30.31 30.64 30.14 30.42 0.3M
2023-05-31 30.56 31.00 30.19 30.52 1.1M
2023-05-30 31.09 31.34 30.57 30.73 0.3M
2023-05-26 31.16 31.50 30.89 30.99 0.3M
2023-05-25 30.59 31.31 30.59 31.08 0.3M
2023-05-24 30.76 30.86 30.38 30.57 0.3M
2023-05-23 31.20 31.66 30.95 30.96 0.3M
2023-05-22 31.11 31.55 31.02 31.29 0.4M
2023-05-19 31.07 31.24 30.79 31.15 0.4M
2023-05-18 29.94 30.89 29.86 30.80 0.6M
2023-05-17 29.63 30.23 29.38 30.14 0.5M
2023-05-16 29.72 29.99 29.43 29.47 0.3M
2023-05-15 29.79 29.90 29.39 29.66 0.3M
2023-05-12 29.15 29.95 29.03 29.87 0.3M
2023-05-11 29.03 29.16 28.47 29.13 0.3M
2023-05-10 29.28 29.72 28.96 29.17 0.3M
2023-05-09 29.22 29.87 28.75 29.00 0.4M
2023-05-08 29.76 30.06 29.09 29.38 0.4M
2023-05-05 28.73 30.02 28.73 29.62 0.5M
2023-05-04 27.50 29.32 27.24 28.21 0.6M
2023-05-03 26.22 26.39 25.90 26.04 0.5M
2023-05-02 26.79 26.79 25.96 26.15 0.4M
2023-05-01 27.10 27.26 26.85 26.92 0.6M
2023-04-28 27.27 27.62 27.11 27.21 0.4M
2023-04-27 27.33 27.35 26.95 27.22 0.3M
2023-04-26 27.46 27.66 27.13 27.25 0.2M
2023-04-25 28.31 28.31 27.52 27.63 0.3M
2023-04-24 28.34 28.70 28.28 28.51 0.4M
2023-04-21 28.48 28.65 28.10 28.27 1.0M
2023-04-20 28.02 28.56 27.97 28.36 0.5M
2023-04-19 28.35 28.67 28.03 28.32 0.5M
2023-04-18 28.82 28.93 28.25 28.37 0.5M
2023-04-17 29.30 29.30 28.57 28.72 0.4M
2023-04-14 29.11 29.32 28.97 29.24 0.3M
2023-04-13 28.88 29.07 28.80 29.07 0.2M
2023-04-12 29.03 29.31 28.73 28.81 0.3M
2023-04-11 29.15 29.24 28.70 28.81 0.3M
2023-04-10 28.93 29.22 28.85 29.22 0.3M
2023-04-06 28.76 29.20 28.66 29.14 0.3M
2023-04-05 28.41 29.02 28.31 28.92 0.3M
2023-04-04 28.39 28.45 28.16 28.40 0.3M
2023-04-03 28.49 28.68 28.16 28.39 0.3M
2023-03-31 28.28 28.71 28.25 28.65 0.4M
2023-03-30 28.38 28.54 28.17 28.22 0.1M
2023-03-29 28.53 28.53 27.93 28.15 0.3M
2023-03-28 28.13 28.33 28.02 28.30 0.2M
2023-03-27 28.42 28.42 28.10 28.23 0.2M
2023-03-24 27.73 28.31 27.71 28.20 0.3M
2023-03-23 27.91 28.32 27.64 27.78 0.3M
2023-03-22 28.41 28.57 27.79 27.79 0.3M
2023-03-21 28.58 28.86 28.21 28.52 0.4M
2023-03-20 27.93 28.52 27.93 28.31 0.5M
2023-03-17 27.86 28.18 27.55 27.75 2.4M
2023-03-16 27.21 27.92 27.00 27.86 0.4M
2023-03-15 27.15 27.58 26.99 27.44 0.4M
2023-03-14 27.63 27.82 27.39 27.63 0.4M
2023-03-13 27.22 27.28 26.69 27.13 0.6M
2023-03-10 27.60 27.91 27.42 27.53 0.4M
2023-03-09 27.71 27.81 27.40 27.73 0.4M
2023-03-08 27.55 27.77 27.37 27.65 0.3M
2023-03-07 27.80 27.80 27.30 27.61 0.4M
2023-03-06 28.23 28.44 27.66 27.80 0.4M
2023-03-03 28.14 28.31 28.02 28.30 0.3M
2023-03-02 28.03 28.14 27.67 28.00 0.3M
2023-03-01 28.25 28.41 27.86 28.10 0.5M
2023-02-28 28.29 28.51 27.95 28.44 0.6M
2023-02-27 28.80 28.94 28.19 28.33 0.5M
2023-02-24 28.79 28.96 28.44 28.64 0.3M
2023-02-23 29.43 29.61 28.97 29.20 0.2M
2023-02-22 29.45 29.61 29.16 29.31 0.4M
2023-02-21 29.70 29.75 29.18 29.33 0.3M
2023-02-17 30.40 30.40 29.68 29.97 0.5M
2023-02-16 30.10 30.40 30.00 30.21 0.4M
2023-02-15 30.00 30.40 30.00 30.30 0.3M
2023-02-14 30.09 30.69 30.04 30.23 0.3M
2023-02-13 29.81 30.53 29.65 30.36 0.4M
2023-02-10 30.08 30.44 29.77 29.90 0.3M
2023-02-09 30.92 31.00 30.19 30.38 0.3M
2023-02-08 30.68 30.97 30.49 30.67 0.3M
2023-02-07 30.91 31.04 30.41 30.87 0.3M
2023-02-06 31.52 31.82 31.06 31.15 0.4M
2023-02-03 32.13 32.20 31.51 31.87 0.4M
2023-02-02 32.37 32.73 32.16 32.57 0.4M
2023-02-01 31.85 32.53 31.65 32.32 0.5M
2023-01-31 31.47 32.15 31.16 32.10 0.6M
2023-01-30 31.67 32.30 31.61 31.66 0.5M
2023-01-27 35.84 36.01 31.74 31.87 1.3M
2023-01-26 34.56 36.24 34.55 36.06 0.9M
2023-01-25 31.43 31.75 31.17 31.65 0.4M
2023-01-24 31.82 31.95 31.55 31.75 0.4M
2023-01-23 31.46 31.85 31.32 31.78 0.3M
2023-01-20 30.80 31.36 30.44 31.32 0.7M
2023-01-19 31.15 31.28 30.60 30.65 0.4M
2023-01-18 31.62 31.98 31.07 31.12 0.4M
2023-01-17 31.53 31.77 31.23 31.48 0.4M
2023-01-13 31.62 31.86 31.59 31.68 0.2M
2023-01-12 31.72 32.09 31.60 31.96 0.3M
2023-01-11 31.81 31.90 31.24 31.63 0.4M
2023-01-10 31.81 31.81 31.10 31.65 0.4M
2023-01-09 32.27 32.55 31.85 31.90 0.4M
2023-01-06 31.76 32.34 31.69 32.12 0.3M
2023-01-05 32.16 32.34 31.55 31.56 0.3M
2023-01-04 32.61 32.77 32.06 32.33 0.4M
2023-01-03 32.76 32.92 32.12 32.40 0.7M