니소스 (NI)

NI
🏛️ 미국 →
43.21
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 27.54 27.75 27.47 27.61 2.7M
2021-12-30 27.79 27.85 27.42 27.55 2.5M
2021-12-29 27.44 27.70 27.29 27.70 3.2M
2021-12-28 27.08 27.36 27.08 27.36 1.7M
2021-12-27 26.86 27.11 26.80 27.07 3.2M
2021-12-23 26.99 27.09 26.84 26.87 2.1M
2021-12-22 26.77 26.98 26.71 26.92 1.9M
2021-12-21 27.20 27.30 26.77 26.82 3.6M
2021-12-20 26.64 27.07 26.52 27.03 4.3M
2021-12-17 26.77 27.06 26.74 26.88 7.2M
2021-12-16 26.62 27.12 26.60 26.91 5.3M
2021-12-15 26.31 26.62 26.18 26.60 3.7M
2021-12-14 26.30 26.47 26.14 26.21 4.4M
2021-12-13 25.97 26.38 25.91 26.27 3.4M
2021-12-10 25.99 26.05 25.80 25.93 3.9M
2021-12-09 25.86 26.00 25.69 25.85 4.1M
2021-12-08 25.89 26.01 25.77 25.81 6.0M
2021-12-07 25.64 26.00 25.52 25.83 4.7M
2021-12-06 25.31 25.82 25.25 25.68 3.6M
2021-12-03 24.97 25.16 24.78 25.10 4.7M
2021-12-02 24.49 25.04 24.43 24.82 5.6M
2021-12-01 24.76 25.14 24.38 24.40 5.8M
2021-11-30 25.07 25.11 24.49 24.51 6.0M
2021-11-29 25.13 25.33 24.81 25.25 5.0M
2021-11-26 25.23 25.34 24.94 24.99 1.7M
2021-11-24 25.58 25.62 25.41 25.47 2.3M
2021-11-23 25.57 25.86 25.41 25.54 2.7M
2021-11-22 25.25 25.59 25.09 25.47 5.7M
2021-11-19 25.08 25.24 24.95 25.22 10.1M
2021-11-18 25.31 25.41 25.05 25.12 2.4M
2021-11-17 25.15 25.33 25.11 25.29 4.1M
2021-11-16 25.65 25.68 25.26 25.28 2.3M
2021-11-15 25.27 25.57 25.18 25.54 3.6M
2021-11-12 25.05 25.21 24.98 25.08 4.5M
2021-11-11 25.30 25.30 24.94 25.09 2.7M
2021-11-10 25.14 25.39 25.10 25.31 3.5M
2021-11-09 25.12 25.21 24.98 25.03 6.1M
2021-11-08 25.36 25.38 24.86 25.07 3.4M
2021-11-05 25.23 25.46 25.12 25.31 4.8M
2021-11-04 25.36 25.37 24.77 25.07 5.8M
2021-11-03 24.91 25.61 24.83 25.29 6.7M
2021-11-02 24.93 24.94 24.62 24.74 4.3M
2021-11-01 24.65 24.90 24.60 24.83 3.0M
2021-10-29 24.59 24.80 24.54 24.67 3.5M
2021-10-28 24.67 24.70 24.55 24.68 3.1M
2021-10-27 25.00 25.04 24.77 24.84 2.9M
2021-10-26 25.00 25.14 24.90 24.96 3.2M
2021-10-25 25.00 25.09 24.83 24.97 2.2M
2021-10-22 24.91 25.14 24.87 25.05 3.2M
2021-10-21 24.90 25.01 24.82 24.90 4.0M
2021-10-20 24.73 25.04 24.69 24.91 3.0M
2021-10-19 24.61 24.66 24.47 24.64 2.1M
2021-10-18 24.76 24.79 24.44 24.51 3.1M
2021-10-15 24.90 25.01 24.75 24.88 3.0M
2021-10-14 24.76 25.06 24.72 24.90 4.5M
2021-10-13 24.60 24.81 24.50 24.69 4.8M
2021-10-12 24.30 24.51 24.24 24.36 3.9M
2021-10-11 24.43 24.53 24.27 24.34 2.2M
2021-10-08 24.51 24.63 24.41 24.43 2.7M
2021-10-07 24.67 24.83 24.50 24.56 3.4M
2021-10-06 24.26 24.70 24.02 24.65 3.3M
2021-10-05 24.57 24.63 24.26 24.39 4.8M
2021-10-04 24.34 24.73 24.27 24.59 5.1M
2021-10-01 24.42 24.48 24.18 24.30 4.8M
2021-09-30 24.31 24.38 24.07 24.23 4.2M
2021-09-29 23.88 24.33 23.77 24.23 3.4M
2021-09-28 23.89 24.04 23.65 23.84 4.1M
2021-09-27 24.12 24.42 23.82 23.88 4.9M
2021-09-24 23.94 24.13 23.82 24.01 3.4M
2021-09-23 24.17 24.29 23.88 23.91 3.1M
2021-09-22 24.10 24.30 23.94 24.13 3.8M
2021-09-21 24.01 24.22 23.91 24.00 3.6M
2021-09-20 23.92 24.22 23.67 23.93 3.2M
2021-09-17 24.11 24.19 23.97 24.03 6.4M
2021-09-16 24.29 24.47 24.02 24.05 3.2M
2021-09-15 24.31 24.52 24.17 24.19 4.4M
2021-09-14 24.79 24.88 24.20 24.31 3.6M
2021-09-13 24.74 25.08 24.60 24.71 4.0M
2021-09-10 25.04 25.12 24.59 24.61 3.3M
2021-09-09 25.12 25.17 25.02 25.04 3.5M
2021-09-08 24.62 25.23 24.60 25.10 2.7M
2021-09-07 24.96 25.02 24.66 24.72 3.6M
2021-09-03 25.31 25.32 25.06 25.06 2.2M
2021-09-02 25.26 25.41 25.24 25.38 2.3M
2021-09-01 24.77 25.21 24.67 25.21 3.2M
2021-08-31 24.71 24.88 24.54 24.65 4.7M
2021-08-30 24.81 24.89 24.65 24.76 2.7M
2021-08-27 24.82 24.93 24.75 24.82 2.5M
2021-08-26 24.98 25.10 24.67 24.77 4.0M
2021-08-25 25.10 25.15 24.88 25.03 3.0M
2021-08-24 25.28 25.29 24.90 25.18 3.8M
2021-08-23 25.71 25.74 25.34 25.34 2.5M
2021-08-20 25.48 25.76 25.33 25.71 2.2M
2021-08-19 25.46 25.85 25.42 25.50 4.6M
2021-08-18 25.75 25.75 25.41 25.47 3.0M
2021-08-17 25.54 25.77 25.51 25.69 3.2M
2021-08-16 25.51 25.76 25.38 25.64 2.3M
2021-08-13 25.30 25.55 25.26 25.47 1.3M
2021-08-12 25.40 25.47 25.21 25.29 1.7M
2021-08-11 25.07 25.42 25.06 25.36 2.3M
2021-08-10 25.21 25.24 25.02 25.07 2.4M
2021-08-09 25.45 25.52 25.08 25.24 1.9M
2021-08-06 25.50 25.71 25.39 25.40 1.6M
2021-08-05 25.16 25.48 25.13 25.44 2.0M
2021-08-04 25.21 25.31 24.84 25.25 2.7M
2021-08-03 25.26 25.48 25.04 25.31 2.9M
2021-08-02 24.82 25.26 24.79 25.13 3.2M
2021-07-30 25.20 25.37 24.62 24.77 10.3M
2021-07-29 25.39 25.45 25.14 25.20 2.1M
2021-07-28 25.61 25.66 25.26 25.50 2.1M
2021-07-27 25.21 25.68 25.10 25.60 2.5M
2021-07-26 25.15 25.31 25.08 25.24 2.6M
2021-07-23 24.96 25.28 24.90 25.21 2.4M
2021-07-22 24.74 24.97 24.74 24.88 2.6M
2021-07-21 25.19 25.29 24.78 24.79 2.3M
2021-07-20 25.01 25.45 24.99 25.17 4.1M
2021-07-19 25.58 25.77 24.62 24.96 3.5M
2021-07-16 25.64 25.93 25.53 25.75 3.1M
2021-07-15 25.09 25.60 25.03 25.56 3.2M
2021-07-14 24.96 25.26 24.74 25.18 2.0M
2021-07-13 25.19 25.25 24.95 24.97 2.4M
2021-07-12 24.98 25.29 24.92 25.24 1.9M
2021-07-09 25.11 25.17 24.83 25.14 2.7M
2021-07-08 24.92 25.07 24.83 24.95 3.2M
2021-07-07 24.78 25.08 24.66 25.03 2.4M
2021-07-06 24.78 24.92 24.41 24.87 2.6M
2021-07-02 24.84 24.86 24.58 24.83 2.1M
2021-07-01 24.54 24.98 24.44 24.80 3.1M
2021-06-30 24.66 24.72 24.34 24.50 3.7M
2021-06-29 25.17 25.23 24.53 24.64 2.6M
2021-06-28 25.18 25.29 25.05 25.16 1.9M
2021-06-25 24.83 25.12 24.80 25.10 4.1M
2021-06-24 24.86 24.95 24.66 24.84 2.7M
2021-06-23 25.16 25.20 24.85 24.86 2.8M
2021-06-22 25.39 25.48 25.12 25.15 2.9M
2021-06-21 25.06 25.44 24.91 25.39 4.5M
2021-06-18 25.62 25.72 24.96 25.02 5.0M
2021-06-17 25.81 26.00 25.70 25.88 2.6M
2021-06-16 26.24 26.33 25.78 25.81 2.5M
2021-06-15 26.10 26.38 26.07 26.16 6.4M
2021-06-14 26.00 26.16 25.83 26.03 3.3M
2021-06-11 25.76 26.03 25.70 26.01 7.3M
2021-06-10 25.63 25.87 25.56 25.75 3.0M
2021-06-09 25.52 25.70 25.41 25.62 2.4M
2021-06-08 25.57 25.63 25.20 25.42 2.9M
2021-06-07 25.52 25.56 25.42 25.51 2.4M
2021-06-04 25.49 25.63 25.40 25.49 2.9M
2021-06-03 25.43 25.58 25.32 25.48 4.4M
2021-06-02 25.52 25.68 25.35 25.55 5.0M
2021-06-01 25.55 25.64 25.34 25.43 2.6M
2021-05-28 25.67 25.74 25.45 25.50 4.0M
2021-05-27 25.62 25.76 25.43 25.51 4.5M
2021-05-26 25.37 25.53 25.32 25.46 3.1M
2021-05-25 25.52 25.55 25.21 25.33 3.1M
2021-05-24 25.48 25.68 25.42 25.56 3.6M
2021-05-21 25.36 25.46 25.15 25.42 2.5M
2021-05-20 25.17 25.44 25.15 25.32 3.1M
2021-05-19 25.31 25.31 24.84 25.18 3.6M
2021-05-18 25.40 25.44 25.19 25.25 2.5M
2021-05-17 25.71 25.82 25.43 25.45 3.7M
2021-05-14 25.78 25.99 25.74 25.75 2.2M
2021-05-13 25.38 25.90 25.23 25.76 2.6M
2021-05-12 25.88 25.89 25.36 25.40 2.2M
2021-05-11 26.41 26.47 25.63 25.81 4.9M
2021-05-10 26.08 26.60 26.00 26.47 4.9M
2021-05-07 25.67 26.14 25.62 25.98 3.5M
2021-05-06 25.93 26.00 25.71 25.76 3.9M
2021-05-05 26.24 26.24 25.55 25.78 4.4M
2021-05-04 26.01 26.11 25.64 25.94 5.1M
2021-05-03 25.98 26.19 25.78 25.90 3.9M
2021-04-30 25.89 26.02 25.71 26.02 5.8M
2021-04-29 25.47 25.93 25.47 25.76 6.3M
2021-04-28 25.62 25.78 25.40 25.61 4.5M
2021-04-27 25.62 25.68 25.40 25.56 4.0M
2021-04-26 25.84 25.84 25.58 25.67 2.8M
2021-04-23 25.65 26.10 25.60 25.72 3.2M
2021-04-22 26.09 26.24 25.89 25.90 3.3M
2021-04-21 26.23 26.30 25.73 26.03 5.6M
2021-04-20 25.83 26.28 25.74 26.18 4.2M
2021-04-19 25.70 25.85 25.51 25.74 3.6M
2021-04-16 25.65 25.91 25.60 25.62 3.9M
2021-04-15 25.31 25.71 25.10 25.58 4.2M
2021-04-14 24.60 25.40 24.55 25.26 14.8M
2021-04-13 23.71 24.83 23.48 24.51 16.8M
2021-04-12 24.78 24.87 24.64 24.75 1.9M
2021-04-09 24.72 24.94 24.56 24.71 2.1M
2021-04-08 24.70 24.78 24.51 24.65 3.4M
2021-04-07 24.54 24.68 24.48 24.63 2.0M
2021-04-06 24.29 24.54 24.22 24.52 2.0M
2021-04-05 24.11 24.52 24.11 24.43 2.4M
2021-04-01 24.06 24.11 23.82 24.07 2.0M
2021-03-31 23.92 24.18 23.84 24.11 2.9M
2021-03-30 24.09 24.09 23.73 23.99 2.3M
2021-03-29 23.84 24.28 23.72 24.15 3.4M
2021-03-26 24.37 24.37 23.55 23.80 4.6M
2021-03-25 24.00 24.46 23.86 24.36 3.9M
2021-03-24 23.43 24.08 23.37 23.88 6.7M
2021-03-23 23.40 23.71 23.18 23.52 5.8M
2021-03-22 24.04 24.04 23.14 23.42 4.6M
2021-03-19 23.59 24.00 23.44 23.69 10.3M
2021-03-18 23.43 23.81 23.27 23.57 6.5M
2021-03-17 23.45 23.82 23.29 23.45 8.2M
2021-03-16 22.98 23.49 22.95 23.45 5.6M
2021-03-15 22.66 23.29 22.58 23.03 4.1M
2021-03-12 22.33 22.74 22.28 22.55 3.9M
2021-03-11 22.05 22.48 22.01 22.20 3.6M
2021-03-10 22.03 22.30 21.94 22.13 5.2M
2021-03-09 22.05 22.11 21.86 22.03 5.6M
2021-03-08 21.98 22.16 21.79 22.04 6.8M
2021-03-05 21.60 21.98 21.51 21.86 5.0M
2021-03-04 21.64 21.95 21.35 21.50 5.5M
2021-03-03 21.67 21.72 21.11 21.57 5.4M
2021-03-02 22.02 22.03 21.65 21.77 4.0M
2021-03-01 21.76 22.24 21.76 22.00 4.1M
2021-02-26 22.26 22.26 21.54 21.60 5.0M
2021-02-25 22.19 22.43 22.03 22.11 3.5M
2021-02-24 22.60 22.64 22.17 22.18 3.2M
2021-02-23 22.56 22.81 22.26 22.61 2.4M
2021-02-22 22.80 22.90 22.03 22.38 2.7M
2021-02-19 22.88 23.23 22.67 22.84 3.4M
2021-02-18 22.69 23.04 22.52 22.84 2.6M
2021-02-17 22.62 22.79 22.07 22.67 2.0M
2021-02-16 22.44 22.68 22.33 22.38 3.0M
2021-02-12 22.72 22.89 22.41 22.53 2.0M
2021-02-11 22.40 22.77 22.40 22.75 2.8M
2021-02-10 22.53 22.60 22.29 22.47 2.1M
2021-02-09 22.40 22.44 22.04 22.36 1.9M
2021-02-08 22.61 22.68 22.20 22.32 2.1M
2021-02-05 22.85 22.95 22.64 22.80 2.9M
2021-02-04 22.19 22.77 22.01 22.76 3.2M
2021-02-03 22.43 22.49 22.11 22.26 2.1M
2021-02-02 22.27 22.73 22.08 22.47 3.3M
2021-02-01 22.17 22.31 22.01 22.22 2.7M
2021-01-29 21.70 22.28 21.48 22.15 5.2M
2021-01-28 21.40 22.65 21.27 22.17 4.2M
2021-01-27 21.59 21.80 21.09 21.26 3.9M
2021-01-26 22.09 22.13 21.66 21.71 2.4M
2021-01-25 21.93 22.25 21.67 22.11 3.2M
2021-01-22 21.81 22.00 21.63 21.93 2.2M
2021-01-21 22.21 22.35 21.76 21.92 2.8M
2021-01-20 22.29 22.57 22.25 22.38 3.2M
2021-01-19 23.02 23.02 22.30 22.46 3.9M
2021-01-15 21.85 23.05 21.73 22.93 6.1M
2021-01-14 22.01 22.01 21.61 21.86 2.6M
2021-01-13 21.86 22.19 21.64 22.01 2.8M
2021-01-12 21.83 22.06 21.47 21.87 3.4M
2021-01-11 21.71 21.97 21.65 21.88 3.2M
2021-01-08 22.05 22.13 21.66 21.81 3.3M
2021-01-07 23.06 23.14 22.07 22.13 3.0M
2021-01-06 22.65 23.16 22.60 23.02 2.4M
2021-01-05 22.58 22.69 22.32 22.52 2.7M
2021-01-04 22.93 22.95 22.47 22.58 3.4M