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
2022-12-30 27.82 27.87 27.23 27.42 2.5M
2022-12-29 27.64 27.92 27.64 27.84 1.4M
2022-12-28 27.78 28.02 27.52 27.55 1.9M
2022-12-27 27.74 27.88 27.55 27.80 2.0M
2022-12-23 27.33 27.71 27.33 27.71 1.6M
2022-12-22 27.48 27.48 26.92 27.42 2.0M
2022-12-21 27.18 27.55 27.18 27.55 2.8M
2022-12-20 27.00 27.29 26.91 27.07 4.1M
2022-12-19 27.21 27.35 26.97 27.05 3.2M
2022-12-16 27.17 27.23 26.59 27.19 6.5M
2022-12-15 27.68 27.77 27.27 27.44 4.3M
2022-12-14 28.01 28.36 27.69 27.82 3.5M
2022-12-13 28.46 28.58 27.72 27.93 4.1M
2022-12-12 27.57 28.08 27.35 28.08 4.7M
2022-12-09 27.65 27.80 27.33 27.39 4.2M
2022-12-08 27.64 27.84 27.51 27.77 4.6M
2022-12-07 27.78 27.89 27.51 27.67 5.7M
2022-12-06 27.57 27.86 27.38 27.84 3.3M
2022-12-05 27.28 27.58 27.18 27.51 3.5M
2022-12-02 27.52 27.72 27.29 27.57 4.4M
2022-12-01 28.09 28.24 27.68 27.75 6.6M
2022-11-30 27.17 28.10 27.06 27.94 6.2M
2022-11-29 27.09 27.29 26.89 27.23 6.3M
2022-11-28 27.05 27.33 26.85 27.22 5.8M
2022-11-25 27.25 27.35 27.12 27.29 0.9M
2022-11-23 26.77 27.23 26.69 27.18 3.6M
2022-11-22 26.62 26.85 26.46 26.80 3.3M
2022-11-21 26.41 26.72 26.28 26.55 4.3M
2022-11-18 25.83 26.43 25.83 26.32 3.5M
2022-11-17 25.70 26.01 25.33 25.56 5.5M
2022-11-16 25.66 26.22 25.66 26.00 4.1M
2022-11-15 26.16 26.25 25.33 25.68 4.7M
2022-11-14 25.90 26.15 25.63 25.76 5.2M
2022-11-11 26.02 26.12 25.56 25.81 4.5M
2022-11-10 25.54 26.14 25.29 26.09 5.0M
2022-11-09 25.03 25.56 24.89 24.89 7.8M
2022-11-08 24.43 25.24 24.42 24.93 8.8M
2022-11-07 25.65 25.80 23.79 24.37 9.7M
2022-11-04 25.68 26.26 25.61 25.89 6.0M
2022-11-03 25.42 25.85 25.15 25.66 3.8M
2022-11-02 25.80 26.16 25.44 25.62 5.7M
2022-11-01 25.86 25.98 25.55 25.83 5.7M
2022-10-31 25.80 25.97 25.49 25.69 7.8M
2022-10-28 25.32 25.92 25.23 25.89 6.0M
2022-10-27 25.46 25.78 25.31 25.37 4.8M
2022-10-26 25.28 25.37 24.94 25.17 6.0M
2022-10-25 24.65 25.19 24.56 25.13 5.1M
2022-10-24 24.70 24.91 24.48 24.67 3.0M
2022-10-21 24.27 24.66 24.08 24.49 6.8M
2022-10-20 24.80 24.83 24.08 24.15 6.3M
2022-10-19 24.95 25.27 24.72 24.88 6.1M
2022-10-18 25.19 25.53 25.15 25.27 4.8M
2022-10-17 24.84 25.34 24.78 24.89 6.4M
2022-10-14 25.40 25.50 24.30 24.49 5.7M
2022-10-13 23.90 25.25 23.78 25.24 7.1M
2022-10-12 24.86 24.86 24.16 24.19 4.1M
2022-10-11 24.44 25.36 24.34 24.87 5.7M
2022-10-10 24.60 24.85 24.44 24.52 2.9M
2022-10-07 25.08 25.20 24.34 24.51 2.7M
2022-10-06 26.04 26.04 25.05 25.10 4.0M
2022-10-05 26.55 26.55 25.92 26.16 4.4M
2022-10-04 26.16 26.92 26.01 26.90 5.3M
2022-10-03 25.74 26.47 25.43 26.01 8.0M
2022-09-30 26.17 26.23 25.10 25.19 4.8M
2022-09-29 27.05 27.13 25.76 25.97 4.8M
2022-09-28 27.24 27.55 26.95 27.22 6.6M
2022-09-27 27.55 27.61 26.73 26.86 4.2M
2022-09-26 27.87 28.05 27.21 27.37 5.4M
2022-09-23 28.35 28.41 27.63 28.04 3.1M
2022-09-22 28.42 28.78 28.16 28.62 3.5M
2022-09-21 29.17 29.44 28.41 28.41 3.3M
2022-09-20 29.10 29.20 28.57 28.86 2.6M
2022-09-19 28.76 29.31 28.61 29.29 3.5M
2022-09-16 28.81 29.11 28.74 28.83 5.5M
2022-09-15 29.66 29.66 28.86 28.96 6.3M
2022-09-14 29.73 30.05 29.70 29.86 2.8M
2022-09-13 30.29 30.42 29.58 29.73 2.4M
2022-09-12 30.52 30.83 30.39 30.58 3.0M
2022-09-09 30.44 30.73 30.27 30.46 2.3M
2022-09-08 30.30 30.44 30.08 30.24 2.4M
2022-09-07 29.76 30.45 29.70 30.44 2.2M
2022-09-06 29.62 29.99 29.47 29.52 2.7M
2022-09-02 29.82 30.15 29.45 29.55 2.2M
2022-09-01 29.48 29.86 29.35 29.73 2.4M
2022-08-31 29.74 29.83 29.49 29.51 2.2M
2022-08-30 30.34 30.40 29.66 29.74 2.9M
2022-08-29 30.03 30.58 29.82 30.34 3.3M
2022-08-26 30.73 30.81 30.10 30.18 4.6M
2022-08-25 31.05 31.06 30.72 30.73 3.1M
2022-08-24 30.71 31.04 30.61 30.94 1.9M
2022-08-23 31.32 31.32 30.65 30.77 2.0M
2022-08-22 31.39 31.49 31.09 31.21 2.2M
2022-08-19 31.74 31.87 31.46 31.54 2.5M
2022-08-18 31.77 31.86 31.50 31.71 2.5M
2022-08-17 31.55 31.75 31.35 31.69 2.9M
2022-08-16 31.37 31.63 31.23 31.58 2.8M
2022-08-15 31.18 31.39 30.91 31.36 2.2M
2022-08-12 30.62 31.16 30.59 31.14 2.6M
2022-08-11 30.47 30.74 30.31 30.42 3.8M
2022-08-10 30.47 30.70 30.26 30.43 3.0M
2022-08-09 30.06 30.52 30.05 30.34 3.1M
2022-08-08 29.67 30.06 29.67 29.90 4.7M
2022-08-05 29.77 29.81 29.15 29.47 3.0M
2022-08-04 30.37 30.37 29.79 29.85 4.7M
2022-08-03 29.80 30.36 28.98 30.27 4.4M
2022-08-02 30.53 30.57 30.07 30.10 5.4M
2022-08-01 30.37 30.57 30.03 30.34 3.5M
2022-07-29 29.87 30.46 29.87 30.40 8.4M
2022-07-28 29.40 29.97 29.22 29.93 2.6M
2022-07-27 29.25 29.43 29.07 29.31 3.6M
2022-07-26 29.11 29.35 29.03 29.20 3.8M
2022-07-25 28.44 29.03 28.32 29.03 4.3M
2022-07-22 28.23 28.55 28.19 28.44 4.0M
2022-07-21 28.20 28.25 27.87 28.09 4.4M
2022-07-20 28.49 28.70 28.02 28.29 5.1M
2022-07-19 28.56 28.73 28.47 28.50 4.1M
2022-07-18 28.72 28.85 28.36 28.39 6.0M
2022-07-15 28.92 28.97 28.41 28.78 3.5M
2022-07-14 28.14 28.77 28.04 28.71 4.2M
2022-07-13 28.41 28.83 28.26 28.61 2.5M
2022-07-12 28.58 29.09 28.52 28.68 2.6M
2022-07-11 28.36 28.82 28.36 28.80 2.5M
2022-07-08 28.54 28.64 28.31 28.47 4.7M
2022-07-07 29.14 29.31 28.47 28.50 5.8M
2022-07-06 28.69 29.37 28.61 29.07 3.1M
2022-07-05 29.90 29.96 28.27 28.55 4.8M
2022-07-01 29.60 30.12 29.36 30.05 4.1M
2022-06-30 29.26 29.81 29.16 29.49 3.9M
2022-06-29 29.41 29.61 29.31 29.46 3.4M
2022-06-28 29.35 29.77 29.24 29.35 3.8M
2022-06-27 28.52 29.18 28.38 29.16 5.5M
2022-06-24 27.98 28.76 27.85 28.62 5.3M
2022-06-23 27.49 27.85 27.44 27.81 3.5M
2022-06-22 26.78 27.49 26.78 27.39 3.7M
2022-06-21 26.81 27.19 26.66 26.98 6.8M
2022-06-17 27.19 27.40 26.37 26.66 8.7M
2022-06-16 27.26 27.33 26.90 27.17 4.4M
2022-06-15 27.80 28.18 27.40 27.72 5.3M
2022-06-14 28.57 28.65 27.29 27.60 6.9M
2022-06-13 29.69 29.76 28.37 28.54 7.2M
2022-06-10 29.89 30.42 29.76 30.05 3.3M
2022-06-09 31.02 31.12 30.22 30.23 2.4M
2022-06-08 31.61 31.61 30.99 31.03 4.5M
2022-06-07 31.73 31.87 31.39 31.77 2.6M
2022-06-06 31.69 32.08 31.62 31.76 3.6M
2022-06-03 31.32 31.63 31.26 31.42 2.2M
2022-06-02 31.47 31.47 30.75 31.41 1.8M
2022-06-01 31.55 31.55 31.02 31.34 2.9M
2022-05-31 31.47 31.66 31.23 31.45 3.6M
2022-05-27 31.43 31.78 31.43 31.76 3.5M
2022-05-26 31.61 31.73 31.49 31.54 2.4M
2022-05-25 31.25 31.57 31.19 31.44 2.7M
2022-05-24 30.81 31.24 30.57 31.24 4.7M
2022-05-23 30.62 30.90 30.34 30.75 5.2M
2022-05-20 30.40 30.51 29.94 30.28 5.2M
2022-05-19 30.44 30.49 30.02 30.31 4.6M
2022-05-18 30.89 31.03 30.47 30.56 4.6M
2022-05-17 30.57 30.81 30.20 30.75 5.4M
2022-05-16 30.43 30.55 30.31 30.43 3.2M
2022-05-13 29.79 30.33 29.66 30.32 4.0M
2022-05-12 29.74 29.76 29.06 29.61 4.6M
2022-05-11 29.36 30.16 29.33 29.67 4.8M
2022-05-10 29.49 29.93 29.07 29.32 5.9M
2022-05-09 29.34 29.83 29.07 29.44 6.4M
2022-05-06 29.12 29.62 28.97 29.49 6.7M
2022-05-05 29.54 29.69 29.14 29.31 4.7M
2022-05-04 29.28 29.80 29.06 29.67 6.5M
2022-05-03 28.87 29.36 28.81 28.96 7.8M
2022-05-02 29.22 29.30 28.37 28.73 6.4M
2022-04-29 29.86 29.91 29.07 29.12 6.2M
2022-04-28 30.00 30.26 29.80 30.06 5.4M
2022-04-27 30.29 30.47 29.81 30.11 5.4M
2022-04-26 30.44 30.92 30.19 30.20 4.3M
2022-04-25 30.81 30.84 30.07 30.58 6.2M
2022-04-22 31.35 31.40 30.84 30.87 4.3M
2022-04-21 32.05 32.30 31.34 31.39 7.6M
2022-04-20 32.07 32.30 31.90 32.10 4.9M
2022-04-19 31.88 32.01 31.62 31.77 3.4M
2022-04-18 31.84 32.04 31.55 31.74 4.0M
2022-04-14 31.77 31.95 31.62 31.75 3.8M
2022-04-13 32.06 32.11 31.65 31.68 3.2M
2022-04-12 31.80 32.23 31.62 32.11 4.1M
2022-04-11 32.11 32.26 31.80 31.89 3.0M
2022-04-08 32.29 32.34 31.96 32.05 3.1M
2022-04-07 32.43 32.43 31.79 32.11 4.6M
2022-04-06 31.96 32.59 31.93 32.46 4.5M
2022-04-05 31.79 32.20 31.71 31.86 3.6M
2022-04-04 31.89 31.93 31.33 31.72 4.7M
2022-04-01 31.72 32.09 31.44 32.08 3.7M
2022-03-31 31.51 31.99 31.50 31.80 3.6M
2022-03-30 31.47 31.62 31.27 31.61 2.5M
2022-03-29 31.01 31.46 30.89 31.43 2.8M
2022-03-28 31.10 31.25 30.91 31.05 4.6M
2022-03-25 30.65 31.18 30.61 31.14 3.9M
2022-03-24 30.25 30.62 30.16 30.54 2.9M
2022-03-23 30.30 30.42 29.88 30.25 4.1M
2022-03-22 30.51 30.56 30.15 30.22 4.0M
2022-03-21 30.16 30.65 30.09 30.36 3.4M
2022-03-18 30.15 30.30 29.88 30.09 8.1M
2022-03-17 30.07 30.41 30.04 30.14 3.8M
2022-03-16 29.84 30.15 29.61 30.09 3.9M
2022-03-15 29.93 29.95 29.52 29.85 3.2M
2022-03-14 30.09 30.15 29.42 29.61 3.3M
2022-03-11 29.89 30.25 29.77 29.79 3.9M
2022-03-10 29.45 30.03 29.40 29.92 4.5M
2022-03-09 29.97 30.14 29.65 29.65 4.1M
2022-03-08 30.23 30.29 29.55 29.61 5.7M
2022-03-07 30.50 30.54 29.98 30.11 3.6M
2022-03-04 29.58 30.50 29.48 30.48 4.2M
2022-03-03 29.29 29.82 29.25 29.67 6.8M
2022-03-02 28.58 29.26 28.57 29.19 5.8M
2022-03-01 28.99 29.19 28.40 28.65 6.4M
2022-02-28 28.66 29.05 28.66 28.93 5.9M
2022-02-25 28.68 29.07 28.45 28.98 5.7M
2022-02-24 28.04 28.42 27.89 28.33 9.2M
2022-02-23 28.31 29.21 27.90 28.21 7.6M
2022-02-22 28.53 28.62 28.12 28.36 5.2M
2022-02-18 28.43 28.80 28.24 28.45 5.0M
2022-02-17 28.30 28.61 28.09 28.57 3.8M
2022-02-16 28.27 28.56 28.04 28.40 4.8M
2022-02-15 28.15 28.75 28.14 28.26 4.4M
2022-02-14 28.85 28.91 28.10 28.41 4.4M
2022-02-11 28.55 28.93 28.37 28.76 5.7M
2022-02-10 28.73 29.00 28.35 28.50 4.8M
2022-02-09 29.08 29.14 28.74 29.02 4.4M
2022-02-08 28.96 29.25 28.79 28.90 4.5M
2022-02-07 28.95 29.25 28.67 28.79 5.8M
2022-02-04 29.46 29.71 28.96 29.35 7.2M
2022-02-03 29.57 30.19 29.43 29.74 9.6M
2022-02-02 28.89 29.66 28.89 29.60 8.1M
2022-02-01 29.16 29.35 28.57 28.83 7.5M
2022-01-31 29.02 29.22 28.70 29.18 13.2M
2022-01-28 28.25 29.27 28.25 29.27 16.4M
2022-01-27 27.67 28.13 27.56 27.97 7.0M
2022-01-26 27.15 27.64 27.04 27.33 5.7M
2022-01-25 27.01 27.30 26.76 27.14 8.1M
2022-01-24 27.30 27.53 26.41 27.04 9.0M
2022-01-21 27.99 28.07 27.45 27.53 5.0M
2022-01-20 27.97 28.21 27.79 27.84 4.8M
2022-01-19 28.16 28.25 27.77 27.94 5.0M
2022-01-18 28.21 28.30 27.82 28.16 4.6M
2022-01-14 28.28 28.40 28.13 28.33 5.6M
2022-01-13 27.96 28.44 27.91 28.33 5.5M
2022-01-12 27.70 28.02 27.62 27.95 4.1M
2022-01-11 27.76 27.85 27.36 27.81 6.0M
2022-01-10 27.87 28.02 27.64 27.77 6.2M
2022-01-07 27.65 27.97 27.42 27.87 3.8M
2022-01-06 27.86 27.89 27.61 27.65 2.6M
2022-01-05 27.75 27.97 27.62 27.77 3.7M
2022-01-04 27.58 27.88 27.51 27.62 3.8M
2022-01-03 27.60 27.63 27.20 27.52 3.0M