NYSE Technology (NYTECH)

NYTECH
🏛️ 미국 →
7,111.84
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
2023-12-29 4,350.66 4,358.35 4,306.43 4,325.85 0.0M
2023-12-28 4,351.56 4,366.34 4,348.31 4,350.66 0.0M
2023-12-27 4,345.17 4,358.89 4,334.80 4,351.56 0.0M
2023-12-26 4,308.46 4,353.93 4,308.46 4,345.17 0.0M
2023-12-22 4,306.62 4,323.02 4,286.66 4,308.46 0.0M
2023-12-21 4,234.51 4,308.13 4,234.51 4,306.62 0.0M
2023-12-20 4,326.89 4,326.89 4,234.10 4,234.51 0.0M
2023-12-19 4,296.17 4,329.72 4,296.17 4,326.89 0.0M
2023-12-18 4,278.14 4,305.29 4,272.41 4,296.17 0.0M
2023-12-15 4,245.52 4,302.12 4,245.52 4,278.14 0.0M
2023-12-14 4,230.36 4,262.86 4,204.82 4,245.52 0.0M
2023-12-13 4,193.40 4,244.56 4,176.18 4,230.36 0.0M
2023-12-12 4,167.88 4,193.40 4,140.14 4,193.40 0.0M
2023-12-11 4,113.02 4,174.49 4,111.93 4,167.88 0.0M
2023-12-08 4,083.14 4,118.16 4,064.40 4,113.02 0.0M
2023-12-07 4,007.08 4,088.37 4,007.08 4,083.14 0.0M
2023-12-06 4,039.36 4,072.96 4,004.76 4,007.08 0.0M
2023-12-05 4,032.61 4,043.28 3,996.13 4,039.36 0.0M
2023-12-04 4,086.10 4,086.10 3,998.29 4,032.61 0.0M
2023-12-01 4,067.96 4,089.95 4,030.50 4,086.10 0.0M
2023-11-30 4,062.60 4,089.73 4,030.88 4,067.96 0.0M
2023-11-29 4,049.43 4,107.03 4,049.43 4,062.60 0.0M
2023-11-28 4,029.28 4,050.08 4,018.38 4,049.43 0.0M
2023-11-27 4,022.78 4,054.13 4,011.13 4,029.28 0.0M
2023-11-24 4,025.60 4,031.90 4,012.85 4,022.78 0.0M
2023-11-22 4,008.37 4,064.85 4,008.37 4,025.60 0.0M
2023-11-21 4,039.18 4,039.18 3,988.89 4,008.37 0.0M
2023-11-20 3,976.04 4,049.07 3,976.04 4,039.18 0.0M
2023-11-17 3,963.96 3,984.69 3,944.55 3,976.04 0.0M
2023-11-16 3,973.50 3,973.50 3,922.59 3,963.96 0.0M
2023-11-15 3,965.21 4,001.87 3,954.10 3,973.50 0.0M
2023-11-14 3,860.28 3,975.42 3,860.28 3,965.21 0.0M
2023-11-13 3,863.69 3,873.10 3,828.83 3,860.28 0.0M
2023-11-10 3,757.83 3,867.14 3,757.83 3,863.69 0.0M
2023-11-09 3,783.74 3,822.91 3,753.30 3,757.83 0.0M
2023-11-08 3,774.10 3,794.13 3,757.83 3,783.74 0.0M
2023-11-07 3,722.07 3,784.25 3,721.99 3,774.10 0.0M
2023-11-06 3,716.02 3,737.01 3,690.68 3,722.07 0.0M
2023-11-03 3,655.14 3,733.76 3,655.14 3,716.02 0.0M
2023-11-02 3,572.20 3,663.42 3,572.20 3,655.14 0.0M
2023-11-01 3,500.58 3,574.58 3,500.58 3,572.20 0.0M
2023-10-31 3,477.32 3,504.57 3,443.81 3,500.58 0.0M
2023-10-30 3,445.69 3,504.82 3,445.69 3,477.32 0.0M
2023-10-27 3,415.67 3,480.94 3,415.67 3,445.69 0.0M
2023-10-26 3,465.18 3,495.23 3,395.56 3,415.67 0.0M
2023-10-25 3,586.90 3,586.90 3,459.50 3,465.18 0.0M
2023-10-24 3,539.99 3,595.96 3,539.99 3,586.90 0.0M
2023-10-23 3,522.15 3,581.40 3,478.87 3,539.99 0.0M
2023-10-20 3,587.45 3,591.88 3,517.06 3,522.15 0.0M
2023-10-19 3,614.76 3,649.76 3,577.23 3,587.45 0.0M
2023-10-18 3,683.62 3,683.62 3,602.79 3,614.76 0.0M
2023-10-17 3,692.11 3,703.86 3,623.73 3,683.62 0.0M
2023-10-16 3,647.86 3,706.32 3,647.86 3,692.11 0.0M
2023-10-13 3,724.26 3,732.13 3,638.85 3,647.86 0.0M
2023-10-12 3,738.02 3,775.41 3,697.99 3,724.26 0.0M
2023-10-11 3,714.26 3,750.58 3,703.70 3,738.02 0.0M
2023-10-10 3,681.30 3,747.46 3,681.30 3,714.26 0.0M
2023-10-09 3,674.46 3,689.58 3,622.67 3,681.30 0.0M
2023-10-06 3,592.53 3,686.76 3,559.81 3,674.46 0.0M
2023-10-05 3,601.41 3,603.62 3,551.53 3,592.53 0.0M
2023-10-04 3,548.45 3,609.03 3,548.45 3,601.41 0.0M
2023-10-03 3,628.21 3,628.21 3,529.73 3,548.45 0.0M
2023-10-02 3,600.92 3,647.38 3,595.12 3,628.21 0.0M
2023-09-29 3,585.87 3,651.80 3,585.87 3,600.92 0.0M
2023-09-28 3,544.27 3,608.92 3,512.47 3,585.87 0.0M
2023-09-27 3,524.79 3,565.25 3,499.66 3,544.27 0.0M
2023-09-26 3,586.48 3,586.48 3,513.89 3,524.79 0.0M
2023-09-25 3,569.10 3,586.94 3,538.26 3,586.48 0.0M
2023-09-22 3,556.64 3,610.18 3,556.64 3,569.10 0.0M
2023-09-21 3,650.68 3,650.68 3,555.86 3,556.64 0.0M
2023-09-20 3,709.45 3,728.41 3,650.19 3,650.68 0.0M
2023-09-19 3,727.12 3,727.12 3,678.90 3,709.45 0.0M
2023-09-18 3,734.21 3,746.00 3,708.73 3,727.12 0.0M
2023-09-15 3,813.81 3,813.81 3,723.18 3,734.21 0.0M
2023-09-14 3,793.56 3,826.86 3,783.37 3,813.81 0.0M
2023-09-13 3,783.05 3,814.73 3,771.68 3,793.56 0.0M
2023-09-12 3,847.78 3,847.78 3,783.00 3,783.05 0.0M
2023-09-11 3,804.28 3,850.83 3,804.28 3,847.78 0.0M
2023-09-08 3,802.21 3,827.72 3,792.63 3,804.28 0.0M
2023-09-07 3,841.18 3,841.18 3,759.07 3,802.21 0.0M
2023-09-06 3,865.54 3,868.94 3,811.88 3,841.18 0.0M
2023-09-05 3,843.50 3,881.85 3,832.17 3,865.54 0.0M
2023-09-01 3,833.82 3,872.65 3,828.29 3,843.50 0.0M
2023-08-31 3,795.30 3,849.53 3,795.30 3,833.82 0.0M
2023-08-30 3,769.41 3,800.96 3,753.62 3,795.30 0.0M
2023-08-29 3,669.00 3,775.12 3,669.00 3,769.41 0.0M
2023-08-28 3,637.29 3,680.60 3,637.29 3,669.00 0.0M
2023-08-25 3,602.27 3,656.65 3,567.43 3,637.29 0.0M
2023-08-24 3,696.74 3,743.90 3,601.62 3,602.27 0.0M
2023-08-23 3,627.44 3,709.15 3,627.44 3,696.74 0.0M
2023-08-22 3,641.12 3,678.66 3,617.56 3,627.44 0.0M
2023-08-21 3,557.44 3,646.33 3,557.44 3,641.12 0.0M
2023-08-18 3,561.61 3,568.86 3,505.03 3,557.44 0.0M
2023-08-17 3,598.51 3,622.82 3,553.91 3,561.61 0.0M
2023-08-16 3,648.18 3,650.50 3,598.15 3,598.51 0.0M
2023-08-15 3,699.71 3,699.71 3,642.61 3,648.18 0.0M
2023-08-14 3,638.30 3,699.73 3,611.58 3,699.71 0.0M
2023-08-11 3,690.60 3,690.60 3,622.72 3,638.30 0.0M
2023-08-10 3,675.70 3,757.54 3,670.08 3,690.60 0.0M
2023-08-09 3,736.49 3,742.78 3,667.51 3,675.70 0.0M
2023-08-08 3,791.18 3,791.18 3,698.99 3,736.49 0.0M
2023-08-07 3,756.80 3,791.89 3,750.19 3,791.18 0.0M
2023-08-04 3,761.25 3,817.27 3,749.58 3,756.80 0.0M
2023-08-03 3,772.76 3,780.71 3,738.62 3,761.25 0.0M
2023-08-02 3,903.30 3,903.30 3,748.45 3,772.76 0.0M
2023-08-01 3,917.05 3,917.05 3,873.84 3,903.30 0.0M
2023-07-31 3,900.64 3,929.41 3,895.77 3,917.05 0.0M
2023-07-28 3,807.67 3,905.32 3,807.67 3,900.64 0.0M
2023-07-27 3,787.25 3,884.36 3,787.25 3,807.67 0.0M
2023-07-26 3,804.97 3,807.64 3,754.59 3,787.25 0.0M
2023-07-25 3,772.87 3,822.56 3,772.87 3,804.97 0.0M
2023-07-24 3,759.95 3,780.19 3,736.63 3,772.87 0.0M
2023-07-21 3,748.57 3,799.42 3,748.57 3,759.95 0.0M
2023-07-20 3,864.84 3,864.84 3,738.57 3,748.57 0.0M
2023-07-19 3,874.29 3,903.63 3,855.35 3,864.84 0.0M
2023-07-18 3,856.63 3,884.92 3,811.10 3,874.29 0.0M
2023-07-17 3,807.90 3,867.50 3,800.10 3,856.63 0.0M
2023-07-14 3,827.14 3,859.75 3,796.19 3,807.90 0.0M
2023-07-13 3,736.75 3,833.92 3,736.75 3,827.14 0.0M
2023-07-12 3,687.28 3,745.32 3,687.28 3,736.75 0.0M
2023-07-11 3,656.99 3,691.70 3,635.59 3,687.28 0.0M
2023-07-10 3,630.00 3,656.99 3,622.62 3,656.99 0.0M
2023-07-07 3,625.68 3,675.48 3,625.68 3,630.00 0.0M
2023-07-06 3,680.58 3,680.58 3,595.97 3,625.68 0.0M
2023-07-05 3,697.20 3,701.15 3,673.30 3,680.58 0.0M
2023-07-03 3,675.31 3,704.88 3,675.31 3,697.20 0.0M
2023-06-30 3,628.51 3,693.67 3,628.51 3,675.31 0.0M
2023-06-29 3,651.16 3,653.11 3,614.11 3,628.51 0.0M
2023-06-28 3,654.60 3,683.33 3,622.90 3,651.16 0.0M
2023-06-27 3,574.28 3,663.94 3,574.28 3,654.60 0.0M
2023-06-26 3,608.95 3,658.35 3,574.02 3,574.28 0.0M
2023-06-23 3,649.43 3,649.43 3,584.61 3,608.95 0.0M
2023-06-22 3,617.99 3,650.58 3,591.78 3,649.43 0.0M
2023-06-21 3,686.08 3,687.71 3,605.64 3,617.99 0.0M
2023-06-20 3,712.53 3,712.53 3,653.57 3,686.08 0.0M
2023-06-16 3,741.65 3,771.31 3,711.13 3,712.53 0.0M
2023-06-15 3,700.56 3,758.57 3,671.63 3,741.65 0.0M
2023-06-14 3,652.39 3,700.74 3,633.79 3,700.56 0.0M
2023-06-13 3,627.90 3,682.08 3,623.29 3,652.39 0.0M
2023-06-12 3,534.57 3,630.61 3,534.57 3,627.90 0.0M
2023-06-09 3,507.00 3,575.21 3,507.00 3,534.57 0.0M
2023-06-08 3,460.00 3,518.91 3,456.51 3,507.00 0.0M
2023-06-07 3,534.63 3,558.52 3,453.63 3,460.00 0.0M
2023-06-06 3,502.28 3,545.98 3,485.62 3,534.63 0.0M
2023-06-05 3,500.46 3,526.30 3,481.54 3,502.28 0.0M
2023-06-02 3,471.19 3,525.59 3,471.19 3,500.46 0.0M
2023-06-01 3,427.88 3,494.35 3,412.31 3,471.19 0.0M
2023-05-31 3,449.29 3,449.29 3,403.24 3,427.88 0.0M
2023-05-30 3,441.01 3,509.59 3,435.70 3,449.29 0.0M
2023-05-26 3,324.95 3,454.65 3,324.95 3,441.01 0.0M
2023-05-25 3,238.36 3,335.21 3,238.36 3,324.95 0.0M
2023-05-24 3,257.25 3,257.25 3,211.06 3,238.36 0.0M
2023-05-23 3,310.44 3,310.44 3,256.87 3,257.25 0.0M
2023-05-22 3,293.98 3,327.64 3,286.46 3,310.44 0.0M
2023-05-19 3,314.83 3,314.83 3,284.05 3,293.98 0.0M
2023-05-18 3,240.47 3,320.63 3,240.47 3,314.83 0.0M
2023-05-17 3,176.84 3,246.88 3,176.84 3,240.47 0.0M
2023-05-16 3,175.66 3,199.74 3,162.15 3,176.84 0.0M
2023-05-15 3,131.04 3,175.70 3,128.20 3,175.66 0.0M
2023-05-12 3,156.06 3,162.17 3,111.79 3,131.04 0.0M
2023-05-11 3,150.12 3,161.23 3,133.21 3,156.06 0.0M
2023-05-10 3,128.39 3,165.47 3,122.89 3,150.12 0.0M
2023-05-09 3,144.98 3,144.98 3,114.60 3,128.39 0.0M
2023-05-08 3,112.43 3,147.66 3,108.58 3,144.98 0.0M
2023-05-05 3,052.39 3,120.53 3,052.39 3,112.43 0.0M
2023-05-04 3,033.03 3,074.26 3,033.03 3,052.39 0.0M
2023-05-03 3,059.79 3,081.20 3,029.74 3,033.03 0.0M
2023-05-02 3,086.58 3,089.71 3,037.30 3,059.79 0.0M
2023-05-01 3,088.16 3,099.08 3,074.17 3,086.58 0.0M
2023-04-28 3,047.25 3,088.18 3,034.59 3,088.16 0.0M
2023-04-27 2,977.40 3,051.18 2,977.40 3,047.25 0.0M
2023-04-26 2,958.47 3,009.24 2,958.47 2,977.40 0.0M
2023-04-25 3,044.96 3,044.96 2,958.42 2,958.47 0.0M
2023-04-24 3,066.83 3,075.55 3,023.69 3,044.96 0.0M
2023-04-21 3,074.23 3,074.23 3,036.66 3,066.83 0.0M
2023-04-20 3,093.08 3,107.78 3,062.57 3,074.23 0.0M
2023-04-19 3,113.98 3,113.98 3,073.17 3,093.08 0.0M
2023-04-18 3,107.99 3,145.99 3,101.21 3,113.98 0.0M
2023-04-17 3,098.88 3,109.13 3,079.65 3,107.99 0.0M
2023-04-14 3,104.60 3,115.66 3,064.69 3,098.88 0.0M
2023-04-13 3,052.47 3,111.04 3,052.47 3,104.60 0.0M
2023-04-12 3,094.39 3,127.20 3,049.07 3,052.47 0.0M
2023-04-11 3,119.48 3,123.46 3,089.45 3,094.39 0.0M
2023-04-10 3,107.13 3,122.43 3,068.19 3,119.48 0.0M
2023-04-06 3,103.50 3,113.64 3,055.98 3,107.13 0.0M
2023-04-05 3,153.93 3,153.93 3,078.18 3,103.50 0.0M
2023-04-04 3,167.71 3,184.63 3,142.16 3,153.93 0.0M
2023-04-03 3,194.57 3,194.57 3,141.16 3,167.71 0.0M
2023-03-31 3,145.81 3,195.99 3,136.99 3,194.57 0.0M
2023-03-30 3,100.96 3,157.61 3,100.96 3,145.81 0.0M
2023-03-29 3,028.75 3,110.35 3,028.75 3,100.96 0.0M
2023-03-28 3,036.06 3,043.75 3,005.34 3,028.75 0.0M
2023-03-27 3,055.33 3,075.24 3,023.96 3,036.06 0.0M
2023-03-24 3,076.45 3,076.45 3,025.51 3,055.33 0.0M
2023-03-23 3,016.23 3,121.19 3,016.23 3,076.45 0.0M
2023-03-22 3,059.51 3,112.51 3,016.20 3,016.23 0.0M
2023-03-21 3,012.51 3,067.79 3,012.51 3,059.51 0.0M
2023-03-20 3,010.80 3,017.73 2,969.78 3,012.51 0.0M
2023-03-17 3,032.38 3,049.91 2,990.08 3,010.80 0.0M
2023-03-16 2,934.57 3,034.20 2,924.80 3,032.38 0.0M
2023-03-15 2,947.44 2,947.44 2,880.82 2,934.57 0.0M
2023-03-14 2,871.16 2,954.31 2,871.16 2,947.44 0.0M
2023-03-13 2,860.62 2,905.35 2,807.42 2,871.16 0.0M
2023-03-10 2,907.00 2,922.19 2,847.06 2,860.62 0.0M
2023-03-09 2,987.21 3,009.32 2,902.71 2,907.00 0.0M
2023-03-08 2,962.33 2,991.77 2,951.08 2,987.21 0.0M
2023-03-07 2,990.99 3,006.11 2,957.14 2,962.33 0.0M
2023-03-06 3,003.61 3,042.76 2,989.00 2,990.99 0.0M
2023-03-03 2,945.05 3,006.06 2,945.05 3,003.61 0.0M
2023-03-02 2,916.04 2,954.14 2,884.06 2,945.05 0.0M
2023-03-01 2,923.10 2,947.29 2,908.86 2,916.04 0.0M
2023-02-28 2,920.14 2,947.38 2,914.01 2,923.10 0.0M
2023-02-27 2,899.29 2,943.41 2,899.29 2,920.14 0.0M
2023-02-24 2,958.02 2,958.02 2,878.43 2,899.29 0.0M
2023-02-23 2,920.58 2,980.24 2,907.90 2,958.02 0.0M
2023-02-22 2,913.21 2,952.94 2,903.97 2,920.58 0.0M
2023-02-21 3,005.71 3,005.71 2,912.45 2,913.21 0.0M
2023-02-17 3,056.38 3,056.38 2,977.36 3,005.71 0.0M
2023-02-16 3,129.55 3,129.55 3,055.85 3,056.38 0.0M
2023-02-15 3,092.81 3,129.93 3,070.96 3,129.55 0.0M
2023-02-14 3,048.27 3,099.90 3,007.10 3,092.81 0.0M
2023-02-13 2,998.91 3,056.82 2,996.95 3,048.27 0.0M
2023-02-10 3,057.63 3,057.63 2,973.27 2,998.91 0.0M
2023-02-09 3,066.57 3,129.70 3,042.44 3,057.63 0.0M
2023-02-08 3,113.58 3,118.87 3,061.38 3,066.57 0.0M
2023-02-07 3,057.15 3,124.11 3,033.78 3,113.58 0.0M
2023-02-06 3,100.22 3,100.22 3,045.00 3,057.15 0.0M
2023-02-03 3,163.96 3,164.60 3,087.92 3,100.22 0.0M
2023-02-02 3,066.10 3,192.60 3,066.10 3,163.96 0.0M
2023-02-01 2,972.20 3,090.46 2,972.20 3,066.10 0.0M
2023-01-31 2,926.92 2,972.50 2,922.91 2,972.20 0.0M
2023-01-30 3,010.51 3,010.51 2,926.26 2,926.92 0.0M
2023-01-27 2,989.04 3,031.28 2,962.15 3,010.51 0.0M
2023-01-26 2,924.62 2,989.06 2,924.62 2,989.04 0.0M
2023-01-25 2,915.43 2,932.38 2,845.59 2,924.62 0.0M
2023-01-24 2,930.62 2,935.91 2,898.71 2,915.43 0.0M
2023-01-23 2,838.61 2,937.05 2,838.61 2,930.62 0.0M
2023-01-20 2,746.03 2,838.61 2,746.03 2,838.61 0.0M
2023-01-19 2,772.18 2,773.74 2,734.87 2,746.03 0.0M
2023-01-18 2,809.30 2,841.37 2,771.35 2,772.18 0.0M
2023-01-17 2,811.56 2,825.94 2,787.78 2,809.30 0.0M
2023-01-13 2,789.55 2,814.12 2,763.64 2,811.56 0.0M
2023-01-12 2,757.66 2,799.87 2,724.13 2,789.55 0.0M
2023-01-11 2,722.44 2,758.18 2,711.74 2,757.66 0.0M
2023-01-10 2,698.38 2,723.25 2,680.00 2,722.44 0.0M
2023-01-09 2,654.41 2,745.10 2,654.41 2,698.38 0.0M
2023-01-06 2,582.98 2,665.42 2,560.77 2,654.41 0.0M
2023-01-05 2,625.99 2,625.99 2,574.89 2,582.98 0.0M
2023-01-04 2,553.50 2,638.66 2,553.50 2,625.99 0.0M
2023-01-03 2,553.09 2,613.38 2,533.82 2,553.50 0.0M