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
2024-12-31 21.61 21.80 21.54 21.66 0.3M
2024-12-30 21.43 21.70 21.24 21.50 0.1M
2024-12-27 21.68 21.89 21.39 21.65 0.4M
2024-12-26 21.74 21.97 21.70 21.87 0.2M
2024-12-24 21.51 21.94 21.31 21.93 0.1M
2024-12-23 21.38 21.68 21.33 21.54 0.3M
2024-12-20 21.39 22.02 21.39 21.49 1.4M
2024-12-19 21.81 22.32 21.50 21.70 0.4M
2024-12-18 22.36 22.57 21.28 21.51 0.6M
2024-12-17 22.50 22.67 22.28 22.37 0.3M
2024-12-16 22.37 22.90 22.32 22.69 0.3M
2024-12-13 23.00 23.04 22.26 22.38 0.3M
2024-12-12 22.44 23.20 22.44 23.10 0.3M
2024-12-11 22.85 22.91 22.50 22.53 0.4M
2024-12-10 22.24 23.11 22.00 22.77 0.9M
2024-12-09 22.36 22.80 22.31 22.32 0.4M
2024-12-06 22.71 22.71 22.01 22.24 0.3M
2024-12-05 22.74 22.85 22.17 22.49 0.7M
2024-12-04 22.31 23.08 22.25 22.90 0.4M
2024-12-03 22.33 22.55 22.00 22.13 0.3M
2024-12-02 21.88 22.61 21.73 22.37 0.4M
2024-11-29 22.14 22.26 21.81 21.88 0.2M
2024-11-27 22.18 22.32 21.93 22.02 0.3M
2024-11-26 21.76 22.16 21.61 22.11 0.3M
2024-11-25 21.94 22.19 21.90 21.94 0.6M
2024-11-22 21.68 21.96 21.59 21.81 0.4M
2024-11-21 21.33 21.71 21.28 21.56 0.4M
2024-11-20 21.11 21.57 20.96 21.25 0.4M
2024-11-19 21.30 21.41 21.12 21.17 0.2M
2024-11-18 21.90 22.17 21.57 21.69 0.3M
2024-11-15 22.51 22.53 21.78 21.86 0.4M
2024-11-14 22.66 22.77 22.18 22.42 0.3M
2024-11-13 22.89 23.12 22.57 22.75 0.3M
2024-11-12 22.69 23.00 22.51 22.74 0.3M
2024-11-11 22.55 23.20 22.41 22.81 0.4M
2024-11-08 22.18 22.53 22.02 22.45 0.5M
2024-11-07 22.53 22.53 22.01 22.16 0.4M
2024-11-06 22.01 22.73 22.01 22.67 0.5M
2024-11-05 20.33 21.04 20.14 21.02 0.5M
2024-11-04 20.33 20.81 20.26 20.35 0.4M
2024-11-01 21.03 21.21 20.37 20.46 0.5M
2024-10-31 21.25 21.35 20.83 21.03 0.3M
2024-10-30 21.04 21.51 21.04 21.26 0.3M
2024-10-29 21.14 21.33 21.02 21.21 0.3M
2024-10-28 20.86 21.38 20.81 21.19 0.3M
2024-10-25 20.50 20.89 20.34 20.64 0.3M
2024-10-24 20.58 20.94 19.50 20.46 0.6M
2024-10-23 21.35 21.40 20.68 20.90 0.5M
2024-10-22 21.18 21.39 21.10 21.39 0.3M
2024-10-21 21.55 21.71 21.22 21.29 0.4M
2024-10-18 21.58 21.78 21.41 21.52 1.2M
2024-10-17 21.76 21.82 21.41 21.54 0.3M
2024-10-16 21.79 22.06 21.41 21.70 0.3M
2024-10-15 21.54 21.87 21.40 21.55 0.4M
2024-10-14 21.84 21.93 21.42 21.55 0.3M
2024-10-11 21.16 21.80 21.05 21.71 0.3M
2024-10-10 20.87 21.05 20.55 21.04 0.3M
2024-10-09 20.04 21.20 19.93 21.07 0.3M
2024-10-08 20.13 20.24 19.98 20.09 0.4M
2024-10-07 20.37 20.39 20.11 20.13 0.3M
2024-10-04 20.98 21.05 20.40 20.56 0.3M
2024-10-03 21.15 21.27 20.48 20.57 0.3M
2024-10-02 21.21 21.64 21.13 21.41 0.3M
2024-10-01 21.82 21.82 21.17 21.26 0.3M
2024-09-30 21.32 21.85 21.32 21.75 0.5M
2024-09-27 21.01 21.38 20.96 21.38 0.4M
2024-09-26 21.23 21.23 20.73 20.87 0.4M
2024-09-25 21.51 21.57 20.86 20.88 0.6M
2024-09-24 21.35 21.63 21.20 21.57 0.5M
2024-09-23 21.21 21.31 20.64 21.17 0.5M
2024-09-20 21.00 21.83 20.79 21.12 3.6M
2024-09-19 20.88 21.18 20.59 21.07 0.6M
2024-09-18 19.86 20.79 19.86 20.46 0.5M
2024-09-17 19.78 20.01 19.63 19.82 0.4M
2024-09-16 19.63 19.84 19.44 19.67 0.3M
2024-09-13 19.69 19.92 19.49 19.56 0.4M
2024-09-12 19.43 19.69 19.14 19.53 0.6M
2024-09-11 19.13 19.37 18.63 19.31 0.5M
2024-09-10 19.47 19.63 19.30 19.34 0.3M
2024-09-09 19.97 19.99 19.43 19.48 0.5M
2024-09-06 20.53 20.63 19.97 20.05 0.3M
2024-09-05 20.79 20.79 20.22 20.48 0.3M
2024-09-04 20.67 21.11 20.47 20.83 0.4M
2024-09-03 21.00 21.13 20.53 20.71 0.5M
2024-08-30 21.34 21.53 21.05 21.48 0.6M
2024-08-29 21.16 21.44 21.08 21.30 0.3M
2024-08-28 20.79 21.06 20.63 20.94 0.3M
2024-08-27 20.99 21.20 20.83 20.92 0.3M
2024-08-26 21.05 21.35 21.00 21.15 0.4M
2024-08-23 20.61 21.22 20.61 21.08 0.4M
2024-08-22 20.68 20.81 20.32 20.47 0.4M
2024-08-21 20.07 20.71 19.88 20.68 0.4M
2024-08-20 20.10 20.39 19.89 20.18 0.6M
2024-08-19 19.61 20.11 19.61 20.09 0.4M
2024-08-16 19.57 19.82 19.48 19.73 0.4M
2024-08-15 19.79 20.09 19.44 19.60 0.4M
2024-08-14 19.34 19.40 19.12 19.19 0.5M
2024-08-13 18.82 19.35 18.65 19.34 0.5M
2024-08-12 18.92 18.92 18.44 18.59 0.4M
2024-08-09 19.03 19.06 18.60 18.97 0.3M
2024-08-08 18.51 19.00 18.46 18.99 0.4M
2024-08-07 18.86 18.96 18.30 18.33 0.5M
2024-08-06 17.99 18.66 17.96 18.54 0.8M
2024-08-05 18.14 18.46 17.98 18.02 0.5M
2024-08-02 18.85 19.25 18.85 19.15 0.5M
2024-08-01 20.39 20.45 19.43 19.54 0.5M
2024-07-31 19.98 20.89 19.90 20.35 0.6M
2024-07-30 19.86 20.45 19.84 20.07 0.7M
2024-07-29 20.04 20.38 19.87 20.19 0.7M
2024-07-26 20.51 20.51 19.79 20.04 0.9M
2024-07-25 20.11 21.21 19.74 20.37 1.4M
2024-07-24 18.46 18.77 18.24 18.25 0.7M
2024-07-23 17.95 18.54 17.95 18.37 0.6M
2024-07-22 18.31 18.34 18.06 18.19 0.7M
2024-07-19 18.65 18.65 18.07 18.31 0.8M
2024-07-18 18.99 19.30 18.64 18.68 0.5M
2024-07-17 19.16 19.36 18.84 19.10 0.6M
2024-07-16 18.97 19.31 18.90 19.22 0.5M
2024-07-15 18.97 19.04 18.70 18.74 0.9M
2024-07-12 18.67 18.99 18.61 18.79 0.6M
2024-07-11 18.29 18.49 18.04 18.37 0.5M
2024-07-10 17.98 17.98 17.73 17.82 0.4M
2024-07-09 18.59 18.61 17.91 17.94 0.4M
2024-07-08 18.93 18.93 18.63 18.64 0.5M
2024-07-05 18.77 18.84 18.57 18.71 0.4M
2024-07-03 18.79 18.91 18.55 18.85 0.2M
2024-07-02 18.63 18.79 18.54 18.72 0.3M
2024-07-01 18.41 18.59 18.31 18.52 0.7M
2024-06-28 18.60 18.68 18.28 18.29 1.4M
2024-06-27 18.19 18.55 18.03 18.47 0.5M
2024-06-26 17.82 18.18 17.74 18.10 0.6M
2024-06-25 18.37 18.53 17.96 17.96 0.7M
2024-06-24 19.05 19.20 18.39 18.43 1.0M
2024-06-21 18.43 19.21 18.28 19.02 8.1M
2024-06-20 17.80 18.47 17.67 18.33 1.6M
2024-06-18 17.90 18.01 17.68 17.84 1.4M
2024-06-17 17.66 17.89 17.35 17.89 1.4M
2024-06-14 17.93 18.11 17.10 17.65 2.2M
2024-06-13 18.48 18.64 17.91 18.41 1.2M
2024-06-12 19.26 19.31 18.58 18.60 0.6M
2024-06-11 18.81 19.08 18.76 18.82 0.6M
2024-06-10 18.54 19.11 18.39 18.86 1.0M
2024-06-07 18.74 18.94 18.62 18.75 0.7M
2024-06-06 18.79 19.33 18.77 18.92 0.9M
2024-06-05 19.19 19.49 18.76 19.03 0.9M
2024-06-04 18.88 19.76 18.78 19.19 1.1M
2024-06-03 20.40 20.71 19.04 19.04 1.1M
2024-05-31 20.68 20.84 20.26 20.54 0.5M
2024-05-30 20.49 20.81 20.35 20.70 0.3M
2024-05-29 20.29 20.62 20.29 20.31 0.3M
2024-05-28 20.76 20.87 20.50 20.63 0.4M
2024-05-24 20.89 20.91 20.66 20.73 0.3M
2024-05-23 21.47 21.47 20.57 20.71 0.4M
2024-05-22 21.16 21.45 21.08 21.43 0.5M
2024-05-21 21.00 21.31 20.88 21.24 0.5M
2024-05-20 20.99 21.47 20.85 21.04 0.6M
2024-05-17 20.86 21.17 20.20 21.16 0.4M
2024-05-16 20.80 21.01 20.71 20.94 0.3M
2024-05-15 20.57 20.89 20.46 20.84 0.4M
2024-05-14 20.43 20.68 20.28 20.41 0.4M
2024-05-13 20.43 20.71 20.22 20.37 0.5M
2024-05-10 20.66 20.66 19.97 20.32 0.5M
2024-05-09 18.60 20.51 18.60 20.50 0.7M
2024-05-08 19.82 20.18 19.80 20.12 0.4M
2024-05-07 20.17 20.28 19.96 20.00 0.4M
2024-05-06 20.11 20.32 19.96 20.18 0.4M
2024-05-03 20.54 20.66 20.04 20.09 0.5M
2024-05-02 20.01 20.26 19.80 20.26 0.3M
2024-05-01 19.35 20.11 19.12 19.78 0.5M
2024-04-30 19.55 19.68 19.22 19.26 0.5M
2024-04-29 20.02 20.12 19.68 19.80 0.3M
2024-04-26 19.98 20.14 19.75 19.90 0.3M
2024-04-25 19.84 20.00 19.61 19.90 0.5M
2024-04-24 19.81 20.04 19.60 19.97 0.6M
2024-04-23 19.49 20.11 19.48 20.00 0.4M
2024-04-22 19.56 19.77 19.25 19.54 0.4M
2024-04-19 19.07 19.53 19.02 19.43 0.7M
2024-04-18 19.02 19.38 18.77 19.07 0.4M
2024-04-17 19.32 19.44 18.92 18.94 0.4M
2024-04-16 19.21 19.40 19.07 19.17 0.4M
2024-04-15 19.65 19.99 19.18 19.27 0.6M
2024-04-12 20.18 20.37 19.61 19.68 0.3M
2024-04-11 19.97 20.39 19.82 20.31 0.3M
2024-04-10 20.18 20.48 19.73 19.96 0.4M
2024-04-09 20.17 20.67 20.13 20.66 0.3M
2024-04-08 20.18 20.32 20.00 20.18 0.4M
2024-04-05 20.63 20.63 19.88 20.00 1.0M
2024-04-04 20.83 21.23 20.53 20.65 0.4M
2024-04-03 20.87 21.03 20.67 20.72 0.5M
2024-04-02 21.55 21.61 20.81 20.97 0.6M
2024-04-01 21.73 21.93 21.62 21.81 0.3M
2024-03-28 21.85 22.06 21.78 21.84 0.4M
2024-03-27 21.64 21.88 21.51 21.81 0.3M
2024-03-26 21.67 21.79 21.46 21.47 0.3M
2024-03-25 21.38 21.62 21.30 21.61 0.3M
2024-03-22 21.64 21.72 21.32 21.33 0.8M
2024-03-21 21.74 21.74 21.28 21.63 0.6M
2024-03-20 20.80 21.74 20.78 21.60 1.4M
2024-03-19 20.67 21.19 20.37 20.83 0.8M
2024-03-18 22.27 22.32 20.77 20.83 1.4M
2024-03-15 23.65 24.15 22.35 22.42 5.4M
2024-03-14 23.85 23.87 23.26 23.78 1.0M
2024-03-13 23.79 24.32 23.75 23.99 1.0M
2024-03-12 23.67 24.07 23.29 23.95 1.1M
2024-03-11 22.06 23.83 21.93 23.73 1.9M
2024-03-08 21.68 21.84 21.56 21.76 0.5M
2024-03-07 21.32 21.69 21.24 21.51 0.4M
2024-03-06 21.44 21.51 21.22 21.29 0.3M
2024-03-05 21.35 21.61 21.31 21.39 0.4M
2024-03-04 21.55 21.64 21.34 21.50 0.5M
2024-03-01 21.56 21.70 21.05 21.54 0.7M
2024-02-29 21.55 21.77 21.50 21.65 0.8M
2024-02-28 21.60 21.64 21.30 21.32 0.4M
2024-02-27 21.63 21.77 21.47 21.72 0.4M
2024-02-26 21.61 21.87 21.46 21.50 0.5M
2024-02-23 21.39 21.84 21.11 21.68 0.5M
2024-02-22 21.18 21.59 21.13 21.53 0.5M
2024-02-21 22.03 22.08 21.07 21.29 0.6M
2024-02-20 22.02 22.25 21.97 22.01 0.5M
2024-02-16 21.93 22.41 21.64 22.26 0.6M
2024-02-15 21.68 22.26 21.28 22.07 1.1M
2024-02-14 20.04 20.78 19.96 20.70 0.7M
2024-02-13 20.70 20.72 19.82 19.93 1.0M
2024-02-12 21.19 21.32 21.02 21.09 0.5M
2024-02-09 20.74 21.23 20.70 20.96 0.4M
2024-02-08 20.78 20.84 20.42 20.80 0.4M
2024-02-07 21.39 21.44 20.63 20.80 0.5M
2024-02-06 20.91 21.52 20.91 21.42 0.6M
2024-02-05 21.17 21.30 20.68 21.00 0.5M
2024-02-02 21.66 21.66 21.15 21.39 0.4M
2024-02-01 21.50 21.84 21.48 21.84 0.5M
2024-01-31 21.50 21.96 21.27 21.51 0.6M
2024-01-30 22.23 22.30 21.42 21.60 1.1M
2024-01-29 22.39 22.61 22.09 22.33 0.5M
2024-01-26 23.16 23.16 22.20 22.48 1.1M
2024-01-25 24.22 24.42 21.89 22.99 1.1M
2024-01-24 22.02 22.54 21.59 21.68 1.0M
2024-01-23 22.39 22.52 21.77 21.89 0.6M
2024-01-22 21.94 22.16 21.74 22.10 0.5M
2024-01-19 22.03 22.19 21.63 21.73 0.7M
2024-01-18 21.85 22.10 21.61 21.96 0.5M
2024-01-17 21.83 21.83 21.39 21.66 0.5M
2024-01-16 22.09 22.46 22.02 22.13 0.7M
2024-01-12 22.37 22.44 22.04 22.14 0.4M
2024-01-11 22.05 22.15 21.68 22.07 0.5M
2024-01-10 21.22 22.11 21.20 22.09 0.8M
2024-01-09 21.11 21.32 20.95 21.30 0.8M
2024-01-08 20.86 21.38 20.72 21.30 0.6M
2024-01-05 20.70 20.96 20.51 20.88 0.6M
2024-01-04 21.15 21.15 20.75 20.85 0.7M
2024-01-03 21.35 21.35 20.95 20.96 0.5M
2024-01-02 21.67 21.73 21.29 21.39 0.7M