NSK Ltd ADR (NPSKY)

NPSKY
🏛️ 미국 →
10.48
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 10.22 10.25 10.22 10.24 0.0M
2022-12-29 10.52 10.55 10.49 10.52 0.0M
2022-12-28 10.34 10.34 10.21 10.21 0.0M
2022-12-27 10.27 10.27 10.24 10.24 0.0M
2022-12-23 10.20 10.25 10.19 10.25 0.0M
2022-12-21 10.50 10.50 10.50 10.50 0.0M
2022-12-20 10.66 10.66 10.57 10.57 0.0M
2022-12-19 10.43 10.44 10.40 10.40 0.0M
2022-12-16 10.37 10.40 10.37 10.40 0.0M
2022-12-14 10.73 10.73 10.64 10.68 0.0M
2022-12-13 10.83 10.83 10.65 10.65 0.0M
2022-12-12 10.54 10.60 10.53 10.60 0.0M
2022-12-09 10.72 10.72 10.66 10.66 0.1M
2022-12-08 10.61 10.69 10.61 10.68 0.0M
2022-12-07 10.60 10.62 10.58 10.58 0.0M
2022-12-06 10.58 10.58 10.45 10.48 0.0M
2022-12-05 10.51 10.51 10.51 10.51 0.0M
2022-12-01 10.98 10.98 10.98 10.98 0.0M
2022-11-30 10.89 11.16 10.89 11.13 0.0M
2022-11-29 10.89 10.89 10.89 10.89 0.0M
2022-11-28 11.15 11.15 11.15 11.15 0.0M
2022-11-25 11.13 11.13 11.13 11.13 0.0M
2022-11-22 10.92 11.01 10.92 11.01 0.0M
2022-11-17 10.77 10.84 10.76 10.84 0.0M
2022-11-15 11.02 11.03 10.91 10.91 0.0M
2022-11-11 10.98 11.04 10.98 11.04 0.0M
2022-11-10 10.94 11.03 10.94 11.03 0.0M
2022-11-09 10.66 10.66 10.57 10.57 0.0M
2022-11-08 10.74 10.74 10.74 10.74 0.0M
2022-11-07 10.65 10.65 10.65 10.65 0.0M
2022-11-04 10.69 10.70 10.66 10.70 0.0M
2022-11-03 10.45 10.54 10.45 10.53 0.0M
2022-11-02 10.64 10.78 10.64 10.65 0.0M
2022-11-01 10.53 10.56 10.50 10.56 0.0M
2022-10-31 10.50 10.50 10.50 10.50 0.0M
2022-10-28 10.28 10.28 10.28 10.28 0.0M
2022-10-27 10.22 10.22 10.16 10.20 0.0M
2022-10-26 10.15 10.15 10.15 10.15 0.0M
2022-10-25 10.18 10.23 10.18 10.23 0.0M
2022-10-24 9.88 9.90 9.88 9.89 0.0M
2022-10-21 9.65 9.92 9.65 9.92 0.0M
2022-10-20 9.95 9.95 9.95 9.95 0.0M
2022-10-19 9.84 9.84 9.78 9.78 0.0M
2022-10-18 9.86 9.87 9.86 9.87 0.0M
2022-10-17 10.04 10.05 10.04 10.04 0.0M
2022-10-14 9.92 9.92 9.67 9.67 0.0M
2022-10-13 10.01 10.13 10.01 10.12 0.0M
2022-10-12 9.81 9.89 9.81 9.89 0.0M
2022-10-11 10.10 10.10 10.10 10.10 0.0M
2022-10-10 10.06 10.07 10.00 10.00 0.0M
2022-10-07 10.13 10.16 10.13 10.16 0.0M
2022-10-06 10.31 10.31 10.31 10.31 0.0M
2022-10-05 10.27 10.35 10.24 10.35 0.0M
2022-10-04 10.31 10.31 10.31 10.31 0.0M
2022-10-03 10.00 10.14 10.00 10.14 0.0M
2022-09-30 9.81 9.81 9.80 9.80 0.0M
2022-09-29 9.96 9.96 9.91 9.92 0.0M
2022-09-28 10.08 10.31 10.08 10.31 0.0M
2022-09-27 10.10 10.10 10.06 10.06 0.0M
2022-09-23 10.07 10.33 10.07 10.30 0.0M
2022-09-21 10.54 10.60 10.54 10.59 0.0M
2022-09-20 10.70 10.95 10.60 10.79 0.0M
2022-09-16 10.58 10.59 10.57 10.59 0.0M
2022-09-15 10.60 10.75 10.60 10.71 0.0M
2022-09-14 10.75 10.75 10.75 10.75 0.0M
2022-09-13 10.56 10.57 10.56 10.56 0.0M
2022-09-09 10.92 10.93 10.92 10.93 0.0M
2022-09-08 10.59 10.77 10.58 10.77 0.0M
2022-09-07 10.42 10.44 10.42 10.44 0.0M
2022-09-06 10.59 10.60 10.55 10.55 0.0M
2022-09-02 10.79 10.80 10.77 10.77 0.0M
2022-09-01 10.73 10.74 10.65 10.65 0.0M
2022-08-31 10.86 10.87 10.78 10.78 0.0M
2022-08-30 11.37 11.37 10.88 10.95 0.0M
2022-08-29 10.99 11.03 10.99 11.03 0.0M
2022-08-26 11.03 11.03 10.98 10.98 0.0M
2022-08-25 11.22 11.27 11.22 11.27 0.0M
2022-08-24 11.34 11.34 11.34 11.34 0.0M
2022-08-23 11.30 11.35 11.30 11.32 0.0M
2022-08-22 11.24 11.24 11.21 11.21 0.0M
2022-08-18 11.43 11.43 11.43 11.43 0.0M
2022-08-17 11.41 11.41 11.41 11.41 0.0M
2022-08-16 11.47 11.47 11.47 11.47 0.0M
2022-08-15 11.69 11.69 11.69 11.69 0.0M
2022-08-10 11.58 11.58 11.58 11.58 0.0M
2022-08-09 11.09 11.09 11.08 11.08 0.0M
2022-08-08 11.33 11.33 11.21 11.21 0.0M
2022-08-04 10.80 11.03 10.80 10.88 0.0M
2022-08-02 11.16 11.16 11.16 11.16 0.0M
2022-07-25 10.60 10.61 10.60 10.61 0.0M
2022-07-22 11.14 11.14 11.14 11.14 0.0M
2022-07-21 10.54 10.57 10.53 10.56 0.0M
2022-07-20 10.54 11.10 10.53 10.80 0.0M
2022-07-19 10.48 10.48 10.48 10.48 0.0M
2022-07-18 10.26 10.57 10.25 10.50 0.0M
2022-07-15 10.20 10.68 10.20 10.68 0.0M
2022-07-13 10.36 10.47 10.27 10.47 0.0M
2022-07-12 10.47 10.52 10.36 10.36 0.0M
2022-07-11 10.46 10.47 10.46 10.47 0.0M
2022-07-08 10.75 10.75 10.69 10.71 0.0M
2022-07-07 10.50 10.52 10.50 10.52 0.0M
2022-07-06 10.55 10.55 10.40 10.54 0.0M
2022-07-05 10.26 10.66 10.25 10.64 0.0M
2022-07-01 10.62 10.80 10.62 10.80 0.0M
2022-06-30 10.61 10.61 10.61 10.61 0.0M
2022-06-29 10.53 10.94 10.52 10.81 0.0M
2022-06-28 10.87 11.42 10.86 10.86 0.0M
2022-06-23 10.79 10.79 10.79 10.79 0.0M
2022-06-22 10.51 10.51 10.51 10.51 0.0M
2022-06-21 10.74 11.19 10.74 11.19 0.0M
2022-06-17 10.78 11.00 10.73 11.00 0.0M
2022-06-16 11.57 11.58 11.25 11.25 0.0M
2022-06-15 11.29 11.61 11.29 11.61 0.0M
2022-06-14 11.14 11.36 11.14 11.36 0.0M
2022-06-13 11.26 11.26 10.96 10.96 0.0M
2022-06-10 11.43 11.44 11.33 11.33 0.0M
2022-06-09 11.73 11.73 11.66 11.66 0.0M
2022-06-08 11.71 11.71 11.71 11.71 0.0M
2022-06-07 11.80 12.15 11.79 12.15 0.0M
2022-06-06 12.05 12.05 11.87 11.87 0.0M
2022-06-03 11.66 11.67 11.66 11.67 0.0M
2022-06-02 11.96 11.96 11.92 11.92 0.0M
2022-06-01 12.07 12.08 12.07 12.08 0.0M
2022-05-31 11.34 11.37 11.34 11.37 0.0M
2022-05-27 11.79 11.81 11.75 11.81 0.0M
2022-05-26 11.63 11.67 11.59 11.67 0.0M
2022-05-25 11.56 11.59 11.56 11.59 0.0M
2022-05-24 11.22 11.46 11.21 11.46 0.0M
2022-05-20 11.66 11.66 11.50 11.64 0.0M
2022-05-19 11.35 11.54 11.35 11.54 0.0M
2022-05-18 11.16 11.19 11.02 11.04 0.0M
2022-05-17 11.16 11.20 11.16 11.20 0.0M
2022-05-16 11.14 11.19 11.10 11.19 0.0M
2022-05-12 10.65 10.66 10.65 10.66 0.0M
2022-05-11 10.68 10.72 10.53 10.53 0.0M
2022-05-10 11.48 11.48 11.48 11.48 0.0M
2022-05-09 11.03 11.03 10.91 10.92 0.0M
2022-05-06 11.10 11.10 11.10 11.10 0.0M
2022-05-05 10.97 10.97 10.97 10.97 0.0M
2022-05-04 10.92 11.49 10.85 11.49 0.0M
2022-05-02 10.73 10.77 10.72 10.72 0.0M
2022-04-29 11.11 11.29 10.89 10.89 0.0M
2022-04-28 10.66 10.94 10.66 10.94 0.0M
2022-04-27 10.86 11.05 10.86 11.05 0.0M
2022-04-26 10.81 10.81 10.74 10.74 0.0M
2022-04-25 10.85 11.06 10.83 11.06 0.0M
2022-04-22 11.19 11.19 11.14 11.14 0.0M
2022-04-21 11.22 11.22 11.12 11.14 0.0M
2022-04-20 11.39 11.39 11.19 11.25 0.0M
2022-04-19 10.85 11.10 10.84 11.06 0.0M
2022-04-18 11.12 11.12 11.12 11.12 0.0M
2022-04-14 10.79 10.79 10.79 10.79 0.0M
2022-04-13 10.75 10.76 10.75 10.76 0.0M
2022-04-12 11.01 11.01 10.88 10.89 0.0M
2022-04-11 11.02 11.29 11.02 11.05 0.0M
2022-04-08 11.06 11.06 11.02 11.04 0.0M
2022-04-06 11.55 11.55 11.55 11.55 0.0M
2022-04-05 11.75 11.75 11.74 11.74 0.0M
2022-04-04 12.25 12.25 12.25 12.25 0.0M
2022-04-01 12.00 12.00 11.72 11.72 0.0M
2022-03-31 11.69 12.40 11.69 11.81 0.0M
2022-03-30 12.20 12.20 12.08 12.08 0.0M
2022-03-29 12.26 12.26 12.25 12.25 0.0M
2022-03-28 12.50 12.63 12.23 12.25 0.0M
2022-03-25 12.48 12.48 12.16 12.16 0.0M
2022-03-24 12.25 12.25 11.98 11.98 0.0M
2022-03-23 12.28 12.28 12.28 12.28 0.0M
2022-03-22 11.90 12.39 11.90 12.39 0.0M
2022-03-21 12.53 12.53 12.16 12.16 0.0M
2022-03-18 12.14 12.29 11.97 12.07 0.0M
2022-03-17 11.94 12.05 11.94 12.00 0.0M
2022-03-16 11.59 11.72 11.39 11.39 0.0M
2022-03-15 11.54 11.54 11.25 11.25 0.0M
2022-03-14 11.15 11.48 11.15 11.47 0.0M
2022-03-11 11.13 11.46 11.12 11.14 0.0M
2022-03-10 10.88 11.21 10.87 11.18 0.0M
2022-03-09 11.07 11.32 10.84 11.32 0.0M
2022-03-08 11.00 11.05 10.80 10.84 0.0M
2022-03-07 10.91 11.11 10.90 11.00 0.0M
2022-03-04 11.94 11.95 11.65 11.65 0.0M
2022-03-03 12.10 12.43 12.09 12.16 0.0M
2022-03-02 11.96 12.68 11.96 12.43 0.0M
2022-02-28 12.56 12.94 12.55 12.58 0.0M
2022-02-25 12.32 12.88 12.32 12.88 0.0M
2022-02-24 11.97 12.20 11.97 12.02 0.0M
2022-02-23 12.52 12.76 12.52 12.72 0.0M
2022-02-22 12.35 12.93 12.35 12.93 0.0M
2022-02-18 12.68 12.78 12.68 12.78 0.0M
2022-02-17 13.03 13.03 12.67 12.91 0.0M
2022-02-16 12.61 12.78 12.61 12.78 0.0M
2022-02-15 12.53 12.55 12.53 12.55 0.0M
2022-02-14 12.31 12.71 12.31 12.63 0.0M
2022-02-10 12.76 12.99 12.74 12.74 0.0M
2022-02-09 13.27 13.59 13.23 13.27 0.0M
2022-02-08 12.85 12.85 12.85 12.85 0.0M
2022-02-07 12.76 13.13 12.56 13.13 0.0M
2022-02-04 12.14 12.86 12.14 12.53 0.0M
2022-02-03 12.24 12.63 12.24 12.63 0.0M
2022-02-02 12.53 12.53 12.17 12.17 0.0M
2022-02-01 11.77 12.24 11.77 12.09 0.0M
2022-01-31 12.86 13.09 12.86 12.97 0.0M
2022-01-28 13.20 13.32 13.20 13.32 0.0M
2022-01-27 13.26 13.27 13.26 13.27 0.0M
2022-01-26 13.63 13.65 13.27 13.44 0.0M
2022-01-25 13.48 13.83 13.09 13.16 0.0M
2022-01-24 13.50 13.50 13.50 13.50 0.0M
2022-01-21 13.63 13.63 13.24 13.24 0.0M
2022-01-20 13.28 13.70 13.28 13.30 0.0M
2022-01-19 13.40 13.45 13.40 13.45 0.0M
2022-01-18 14.25 14.25 14.09 14.09 0.0M
2022-01-13 14.50 14.50 14.38 14.38 0.0M
2022-01-12 14.19 14.19 14.19 14.19 0.0M
2022-01-11 13.69 14.07 13.69 14.07 0.0M
2022-01-10 13.65 13.65 13.65 13.65 0.0M
2022-01-07 13.56 13.79 13.56 13.75 0.0M
2022-01-06 13.28 13.65 13.28 13.30 0.0M
2022-01-05 13.74 13.74 13.53 13.53 0.0M
2022-01-04 12.85 13.12 12.85 13.06 0.0M
2022-01-03 12.43 12.92 12.43 12.92 0.0M