nLIGHT Inc (LASR)

LASR
🏛️ 미국 →
29.13
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 9.77 10.23 9.77 10.14 0.1M
2022-12-29 9.52 9.93 9.41 9.92 0.2M
2022-12-28 9.52 9.67 9.36 9.41 0.3M
2022-12-27 9.78 9.78 9.47 9.54 0.1M
2022-12-23 9.86 10.03 9.68 9.80 0.3M
2022-12-22 9.59 10.11 9.46 9.99 0.4M
2022-12-21 9.77 9.94 9.62 9.73 0.1M
2022-12-20 9.57 10.08 9.52 9.71 0.1M
2022-12-19 9.72 10.02 9.59 9.61 0.2M
2022-12-16 9.68 9.90 9.59 9.78 0.5M
2022-12-15 10.87 11.05 9.54 9.87 0.7M
2022-12-14 11.04 11.70 11.04 11.35 0.4M
2022-12-13 11.06 11.20 10.64 11.15 0.2M
2022-12-12 10.55 10.80 10.39 10.56 0.3M
2022-12-09 10.79 11.00 10.52 10.60 0.2M
2022-12-08 10.68 10.95 10.32 10.90 0.5M
2022-12-07 10.51 10.87 10.36 10.70 0.4M
2022-12-06 10.75 10.80 10.42 10.59 0.2M
2022-12-05 11.04 11.04 10.59 10.76 0.1M
2022-12-02 10.89 11.27 10.67 11.16 0.1M
2022-12-01 10.97 11.31 10.81 11.19 0.2M
2022-11-30 10.50 10.89 10.26 10.86 0.3M
2022-11-29 10.31 10.58 10.31 10.44 0.2M
2022-11-28 10.48 10.51 10.25 10.31 0.2M
2022-11-25 10.85 10.86 10.55 10.55 0.0M
2022-11-23 10.53 10.85 10.24 10.85 0.1M
2022-11-22 10.69 10.74 10.02 10.47 0.2M
2022-11-21 10.65 10.89 10.49 10.71 0.2M
2022-11-18 11.07 11.10 10.64 10.79 0.2M
2022-11-17 10.39 10.80 10.30 10.77 0.2M
2022-11-16 11.05 11.06 10.66 10.74 0.2M
2022-11-15 11.28 11.37 10.98 11.15 0.2M
2022-11-14 11.36 11.41 11.07 11.15 0.2M
2022-11-11 10.60 11.66 10.46 11.57 0.2M
2022-11-10 10.47 10.53 10.26 10.53 0.2M
2022-11-09 9.87 10.00 9.60 9.81 0.2M
2022-11-08 9.97 10.25 9.73 9.95 0.2M
2022-11-07 9.63 10.37 9.23 9.90 0.4M
2022-11-04 9.94 10.49 8.22 9.42 1.3M
2022-11-03 10.34 10.89 10.05 10.58 0.2M
2022-11-02 10.94 11.34 10.63 10.64 0.2M
2022-11-01 10.99 11.20 10.73 10.89 0.2M
2022-10-31 11.35 11.59 10.70 10.77 0.6M
2022-10-28 10.87 11.53 10.73 11.42 0.3M
2022-10-27 10.54 10.86 10.40 10.72 0.2M
2022-10-26 10.38 10.88 10.20 10.46 0.2M
2022-10-25 9.95 10.61 9.95 10.37 0.2M
2022-10-24 10.17 10.17 9.50 9.92 0.1M
2022-10-21 9.94 10.47 9.79 10.03 0.2M
2022-10-20 9.97 10.50 9.76 9.88 0.1M
2022-10-19 10.24 10.33 9.82 9.94 0.1M
2022-10-18 10.30 10.49 10.11 10.38 0.1M
2022-10-17 9.82 10.13 9.82 9.96 0.2M
2022-10-14 9.99 10.07 9.59 9.61 0.2M
2022-10-13 8.97 9.96 8.96 9.90 0.2M
2022-10-12 9.34 9.42 9.21 9.26 0.3M
2022-10-11 9.35 9.57 9.21 9.38 0.2M
2022-10-10 9.47 9.57 9.21 9.42 0.2M
2022-10-07 10.00 10.28 9.41 9.49 0.2M
2022-10-06 10.33 10.59 10.08 10.23 0.1M
2022-10-05 10.34 10.55 10.21 10.44 0.1M
2022-10-04 10.07 10.58 10.07 10.54 0.2M
2022-10-03 9.53 9.87 9.41 9.76 0.2M
2022-09-30 9.61 9.86 9.43 9.45 0.2M
2022-09-29 9.83 9.90 9.60 9.71 0.2M
2022-09-28 9.65 10.14 9.65 10.05 0.3M
2022-09-27 9.74 9.95 9.49 9.67 0.2M
2022-09-26 9.81 9.98 9.54 9.60 0.2M
2022-09-23 9.84 9.92 9.41 9.81 0.4M
2022-09-22 10.66 10.66 10.01 10.07 0.4M
2022-09-21 10.57 11.00 10.55 10.65 0.2M
2022-09-20 10.40 10.50 10.24 10.47 0.2M
2022-09-19 10.30 10.59 10.30 10.50 0.2M
2022-09-16 10.86 10.86 10.49 10.52 0.8M
2022-09-15 11.09 11.38 10.95 10.96 0.4M
2022-09-14 11.01 11.32 10.95 11.20 0.5M
2022-09-13 11.42 11.84 11.04 11.05 0.4M
2022-09-12 12.35 12.47 12.00 12.01 0.2M
2022-09-09 12.46 12.70 12.26 12.29 0.2M
2022-09-08 11.84 12.34 11.68 12.30 0.2M
2022-09-07 11.40 12.14 11.40 12.08 0.2M
2022-09-06 11.59 12.05 11.21 11.49 0.2M
2022-09-02 11.80 12.03 11.47 11.58 0.2M
2022-09-01 12.20 12.23 11.41 11.68 0.3M
2022-08-31 12.67 12.91 12.36 12.49 0.5M
2022-08-30 12.71 13.20 12.49 12.68 0.2M
2022-08-29 12.46 13.06 12.46 12.63 0.3M
2022-08-26 13.25 13.33 12.61 12.73 0.3M
2022-08-25 12.69 13.35 12.69 13.26 0.3M
2022-08-24 12.00 12.84 11.92 12.74 0.3M
2022-08-23 11.74 12.42 11.74 11.97 0.2M
2022-08-22 12.33 12.52 11.82 11.88 0.2M
2022-08-19 13.03 13.14 12.33 12.45 0.2M
2022-08-18 12.87 13.40 12.83 13.30 0.3M
2022-08-17 13.73 14.07 12.74 12.98 0.3M
2022-08-16 14.29 14.40 13.97 14.11 0.2M
2022-08-15 13.21 14.36 13.21 14.34 0.3M
2022-08-12 12.80 13.28 12.70 13.22 0.3M
2022-08-11 13.24 13.27 12.58 12.80 0.3M
2022-08-10 11.93 13.00 11.90 12.89 0.5M
2022-08-09 12.43 12.46 11.58 11.68 0.6M
2022-08-08 12.90 13.08 12.48 12.72 0.3M
2022-08-05 12.34 13.06 11.94 12.73 0.3M
2022-08-04 13.15 13.32 12.95 13.08 0.3M
2022-08-03 12.50 13.03 12.37 13.02 0.1M
2022-08-02 12.15 12.64 12.15 12.37 0.2M
2022-08-01 12.13 12.57 12.00 12.26 0.3M
2022-07-29 12.16 12.55 12.11 12.26 0.2M
2022-07-28 11.68 12.32 11.60 12.25 0.1M
2022-07-27 11.16 11.74 11.05 11.69 0.2M
2022-07-26 11.13 11.13 10.83 10.95 0.1M
2022-07-25 11.25 11.34 11.04 11.25 0.1M
2022-07-22 11.50 11.76 11.21 11.27 0.2M
2022-07-21 11.28 11.48 11.07 11.45 0.2M
2022-07-20 10.75 11.40 10.75 11.30 0.3M
2022-07-19 10.53 10.91 10.53 10.73 0.2M
2022-07-18 10.72 10.99 10.43 10.45 0.2M
2022-07-15 10.41 10.43 10.11 10.41 0.2M
2022-07-14 10.00 10.42 9.88 10.13 0.1M
2022-07-13 9.99 10.24 9.94 10.15 0.1M
2022-07-12 10.18 10.41 10.14 10.21 0.1M
2022-07-11 10.55 10.68 10.15 10.20 0.2M
2022-07-08 10.47 10.81 10.01 10.66 0.1M
2022-07-07 10.00 10.62 9.89 10.54 0.3M
2022-07-06 10.39 10.46 9.85 9.89 0.2M
2022-07-05 9.70 10.32 9.48 10.31 0.2M
2022-07-01 10.19 10.28 9.91 9.97 0.2M
2022-06-30 10.01 10.40 10.01 10.22 0.2M
2022-06-29 10.73 10.73 10.10 10.24 0.4M
2022-06-28 11.56 11.68 10.79 10.81 0.3M
2022-06-27 11.48 11.67 10.97 11.47 0.5M
2022-06-24 11.55 11.85 10.75 11.37 1.5M
2022-06-23 11.07 11.68 10.76 11.60 0.4M
2022-06-22 11.07 11.29 10.66 11.02 0.2M
2022-06-21 10.64 11.35 10.64 10.95 0.2M
2022-06-17 10.49 10.72 10.40 10.50 0.4M
2022-06-16 10.78 10.94 10.38 10.49 0.3M
2022-06-15 11.48 11.73 10.94 11.11 0.3M
2022-06-14 11.68 11.75 11.18 11.38 0.2M
2022-06-13 11.84 12.27 11.20 11.62 0.3M
2022-06-10 13.25 13.57 12.48 12.55 0.3M
2022-06-09 13.78 13.89 13.03 13.56 0.4M
2022-06-08 13.52 14.07 13.45 13.96 0.3M
2022-06-07 12.79 13.66 12.73 13.61 0.3M
2022-06-06 13.07 13.47 12.97 13.07 0.2M
2022-06-03 12.93 13.12 12.60 12.76 0.2M
2022-06-02 12.47 13.70 12.38 13.25 0.3M
2022-06-01 12.29 12.73 12.15 12.59 0.3M
2022-05-31 11.76 12.37 11.69 12.27 0.4M
2022-05-27 11.28 11.76 11.25 11.75 0.3M
2022-05-26 10.61 11.26 10.57 11.09 0.2M
2022-05-25 10.64 10.91 10.49 10.65 0.2M
2022-05-24 11.13 11.39 10.62 10.76 0.2M
2022-05-23 11.33 11.60 11.02 11.31 0.2M
2022-05-20 11.77 11.86 10.80 11.18 0.2M
2022-05-19 11.33 11.83 11.33 11.65 0.2M
2022-05-18 11.44 12.00 11.23 11.39 0.2M
2022-05-17 11.36 11.97 11.36 11.74 0.3M
2022-05-16 11.73 12.32 11.04 11.09 0.3M
2022-05-13 11.67 12.34 11.52 11.94 0.3M
2022-05-12 11.10 11.72 11.06 11.43 0.4M
2022-05-11 12.02 12.21 11.20 11.26 0.4M
2022-05-10 13.03 13.03 11.80 12.02 0.3M
2022-05-09 12.92 13.19 12.40 12.49 0.3M
2022-05-06 13.62 14.16 13.00 13.30 0.4M
2022-05-05 14.31 14.31 13.58 13.86 0.2M
2022-05-04 14.24 14.65 13.65 14.57 0.3M
2022-05-03 13.92 14.84 13.86 14.24 0.2M
2022-05-02 13.18 13.86 13.03 13.78 0.3M
2022-04-29 13.11 13.45 12.92 13.15 0.4M
2022-04-28 12.71 13.42 12.71 13.20 0.4M
2022-04-27 12.76 13.22 12.38 12.57 0.3M
2022-04-26 13.56 13.75 12.73 12.78 0.2M
2022-04-25 13.75 14.02 13.50 13.74 0.2M
2022-04-22 13.98 14.44 13.64 13.89 0.4M
2022-04-21 14.76 14.95 13.94 14.07 0.4M
2022-04-20 15.28 15.28 14.50 14.58 0.2M
2022-04-19 15.28 15.50 14.99 15.03 0.2M
2022-04-18 15.01 15.28 14.61 15.17 0.2M
2022-04-14 15.45 15.53 14.61 15.01 0.7M
2022-04-13 15.67 15.86 15.30 15.41 0.3M
2022-04-12 16.02 16.37 15.67 15.73 0.3M
2022-04-11 15.40 16.30 15.40 15.70 0.3M
2022-04-08 16.11 16.11 15.49 15.50 0.2M
2022-04-07 15.79 16.12 15.60 15.94 0.1M
2022-04-06 16.09 16.34 15.66 15.73 0.3M
2022-04-05 17.36 17.61 16.35 16.40 0.3M
2022-04-04 17.54 18.08 17.35 17.45 0.2M
2022-04-01 17.50 17.70 17.31 17.51 0.2M
2022-03-31 17.69 17.80 17.27 17.34 0.2M
2022-03-30 18.01 18.18 17.49 17.69 0.2M
2022-03-29 17.50 18.15 17.18 18.10 0.2M
2022-03-28 18.59 18.59 16.69 17.23 0.3M
2022-03-25 17.71 18.34 17.34 17.53 0.2M
2022-03-24 17.78 18.04 17.43 17.80 0.2M
2022-03-23 17.86 17.95 17.43 17.62 0.2M
2022-03-22 17.76 18.69 17.76 17.98 0.3M
2022-03-21 18.51 18.51 17.48 17.68 0.2M
2022-03-18 17.79 18.68 17.59 18.58 0.5M
2022-03-17 16.70 18.09 16.58 17.87 0.3M
2022-03-16 15.70 16.90 15.70 16.88 0.3M
2022-03-15 14.44 15.61 14.31 15.59 0.5M
2022-03-14 14.99 15.39 13.89 14.15 0.6M
2022-03-11 15.65 16.04 14.89 15.05 0.4M
2022-03-10 15.39 16.05 15.21 15.47 0.6M
2022-03-09 15.26 15.76 15.26 15.63 1.0M
2022-03-08 14.34 15.07 14.30 14.66 0.2M
2022-03-07 15.16 15.21 14.30 14.38 0.4M
2022-03-04 15.62 16.38 14.65 14.88 0.7M
2022-03-03 15.20 16.15 15.00 15.96 0.9M
2022-03-02 15.39 15.51 15.01 15.05 0.3M
2022-03-01 16.34 16.64 15.13 15.34 0.3M
2022-02-28 15.32 16.49 15.32 16.30 0.7M
2022-02-25 15.44 15.69 15.08 15.41 0.5M
2022-02-24 14.08 15.38 13.92 15.25 0.9M
2022-02-23 14.98 15.40 14.43 14.57 0.4M
2022-02-22 14.67 15.26 14.61 14.93 0.4M
2022-02-18 14.41 16.16 13.85 15.31 0.8M
2022-02-17 19.23 19.46 18.71 18.92 0.2M
2022-02-16 19.70 19.70 19.26 19.55 0.1M
2022-02-15 19.05 19.78 18.83 19.70 0.3M
2022-02-14 19.41 19.90 18.81 19.18 0.2M
2022-02-11 19.71 19.97 18.90 19.22 0.1M
2022-02-10 19.76 20.66 19.63 19.76 0.1M
2022-02-09 20.11 20.28 19.91 20.26 0.1M
2022-02-08 19.43 19.77 19.26 19.75 0.1M
2022-02-07 19.21 19.99 19.15 19.41 0.1M
2022-02-04 18.88 19.41 18.67 19.17 0.1M
2022-02-03 19.39 19.67 18.73 18.79 0.2M
2022-02-02 20.56 20.65 19.68 19.81 0.2M
2022-02-01 20.83 20.83 19.95 20.40 0.2M
2022-01-31 19.35 20.69 19.19 20.69 0.1M
2022-01-28 19.10 19.40 18.18 19.32 0.2M
2022-01-27 20.08 20.25 19.06 19.10 0.2M
2022-01-26 20.27 20.46 19.14 19.70 0.3M
2022-01-25 20.22 20.77 19.69 19.95 0.2M
2022-01-24 19.02 20.93 18.71 20.80 0.3M
2022-01-21 19.29 20.57 19.09 19.50 0.3M
2022-01-20 19.97 20.85 19.41 19.53 0.4M
2022-01-19 21.37 22.01 20.07 20.12 0.2M
2022-01-18 22.60 22.60 21.36 21.40 0.2M
2022-01-14 22.92 23.23 22.30 22.87 0.2M
2022-01-13 23.88 24.32 23.30 23.32 0.1M
2022-01-12 24.57 24.93 23.98 24.02 0.2M
2022-01-11 23.06 24.34 22.95 24.31 0.2M
2022-01-10 23.11 24.85 22.23 23.18 0.1M
2022-01-07 24.79 25.04 23.39 23.42 0.2M
2022-01-06 25.19 25.38 24.85 24.90 0.2M
2022-01-05 25.78 25.98 24.83 25.26 0.3M
2022-01-04 25.35 25.92 25.00 25.80 0.1M
2022-01-03 24.07 25.26 24.00 25.23 0.1M