시장 데이터를 불러오는 중
전체 종목
노마드 파워 솔루션스 과거 주가
Nomad Power Solutions, Inc. - Common Stock · NMAD · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nomad Power Solutions, Inc. - Common Stock · NMAD · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩5,496 | ₩6,203 | ₩5,136 | ₩6,043 | +9.95% | 68.7만 |
| 2026.09.28–2026.10.02 | ₩4,762 | ₩5,589 | ₩4,589 | ₩5,496 | +15.41% | 86.4만 |
| 2026.09.21–2026.09.25 | ₩4,856 | ₩5,349 | ₩4,522 | ₩4,776 | -1.65% | 101.5만 |
| 2026.09.14–2026.09.18 | ₩4,669 | ₩4,989 | ₩4,215 | ₩4,816 | +3.14% | 99.5만 |
| 2026.09.08–2026.09.11 | ₩5,376 | ₩5,376 | ₩4,669 | ₩4,722 | -12.16% | 84.7만 |
| 2026.08.31–2026.09.04 | ₩5,789 | ₩5,869 | ₩4,682 | ₩5,376 | -7.14% | 153만 |
| 2026.08.24–2026.08.28 | ₩5,749 | ₩6,070 | ₩5,376 | ₩5,749 | 0.00% | 83만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,403 |
| ₩5,923 |
| ₩5,069 |
| ₩5,736 |
| +6.17% |
| 75.9만 |
| 2026.08.10–2026.08.14 | ₩4,776 | ₩5,669 | ₩4,642 | ₩5,403 | +13.13% | 115.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩6,163 | ₩6,283 | ₩4,162 | ₩4,802 | -22.08% | 232만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,416 | ₩6,870 | ₩5,283 | ₩5,976 | -6.86% | 266만 |
|---|
| 2026.07.20–2026.07.24 | ₩7,670 | ₩7,857 | ₩6,136 | ₩6,456 | -15.83% | 167.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩8,030 | ₩8,377 | ₩6,750 | ₩7,724 | -3.82% | 209.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩9,871 | ₩10,272 | ₩7,830 | ₩8,351 | -15.41% | 183.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩9,631 | ₩11,179 | ₩9,338 | ₩9,618 | -0.14% | 361만 |
|---|
| 2026.06.22–2026.06.26 | ₩10,111 | ₩10,352 | ₩8,738 | ₩9,591 | -5.15% | 169.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩8,404 | ₩10,378 | ₩8,377 | ₩10,152 | +20.79% | 264만 |
|---|
| 2026.06.08–2026.06.12 | ₩9,658 | ₩10,018 | ₩7,844 | ₩8,257 | -14.50% | 217.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩8,604 | ₩10,005 | ₩7,737 | ₩9,338 | +8.53% | 169.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩7,844 | ₩8,671 | ₩7,310 | ₩8,337 | +6.29% | 51.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,857 | ₩8,151 | ₩5,429 | ₩7,844 | +14.40% | 55.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,963 | ₩7,630 | ₩6,296 | ₩6,883 | -1.15% | 41.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,402 | ₩7,404 | ₩4,389 | ₩6,883 | +56.36% | 60.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩4,936 | ₩5,202 | ₩4,455 | ₩4,495 | -8.92% | 7.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,816 | ₩5,523 | ₩4,335 | ₩4,949 | +2.77% | 23.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,949 | ₩4,869 | ₩3,842 | ₩4,816 | +21.96% | 14.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,069 | ₩4,162 | ₩3,335 | ₩4,069 | 0.00% | 23.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,055 | ₩4,322 | ₩3,922 | ₩4,069 | +0.33% | 16.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,735 | ₩4,322 | ₩3,468 | ₩4,122 | +10.36% | 38.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,135 | ₩4,202 | ₩3,655 | ₩3,655 | -11.61% | 11.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,188 | ₩4,375 | ₩3,148 | ₩4,149 | +30.13% | 17.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,655 | ₩3,935 | ₩3,228 | ₩3,255 | -10.95% | 12.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,975 | ₩4,389 | ₩3,682 | ₩3,855 | -3.02% | 16.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,109 | ₩4,429 | ₩4,002 | ₩4,055 | -1.30% | 9.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,029 | ₩4,322 | ₩3,268 | ₩4,069 | +0.99% | 47.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,936 | ₩5,122 | ₩3,788 | ₩3,935 | -20.27% | 28.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,402 | ₩5,349 | ₩4,055 | ₩4,962 | +12.73% | 89.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,335 | ₩4,682 | ₩3,815 | ₩4,442 | +2.46% | 33.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩4,816 | ₩4,882 | ₩4,349 | ₩4,429 | -8.03% | 40.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,256 | ₩5,376 | ₩4,669 | ₩4,869 | -7.36% | 49.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,469 | ₩5,469 | ₩4,962 | ₩5,122 | -6.34% | 25.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,709 | ₩5,763 | ₩5,269 | ₩5,429 | -4.91% | 22.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩5,523 | ₩5,789 | ₩4,669 | ₩5,763 | +4.35% | 56.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,456 | ₩5,936 | ₩5,349 | ₩5,403 | -0.98% | 45.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩5,629 | ₩5,909 | ₩5,243 | ₩5,403 | -4.03% | 29만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,803 | ₩6,403 | ₩4,709 | ₩5,696 | -1.84% | 75.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,643 | ₩6,003 | ₩5,496 | ₩5,749 | +1.89% | 27.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,869 | ₩6,630 | ₩5,416 | ₩5,589 | -4.77% | 32.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,696 | ₩6,016 | ₩5,122 | ₩5,669 | -0.47% | 38.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩5,776 | ₩6,070 | ₩5,403 | ₩5,723 | -0.92% | 40.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩6,003 | ₩6,083 | ₩5,536 | ₩5,776 | -3.78% | 41만 |
|---|
| 2025.10.13–2025.10.17 | ₩6,363 | ₩6,630 | ₩5,216 | ₩6,003 | -5.66% | 109.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩6,376 | ₩6,536 | ₩6,003 | ₩6,363 | -0.21% | 14.1만 |
|---|