시장 데이터를 불러오는 중
전체 종목
Nortech Systems Incorporated - Common Stock 과거 주가
Nortech Systems Incorporated - Common Stock · NSYS · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nortech Systems Incorporated - Common Stock · NSYS · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩15,464 | ₩15,517 | ₩14,754 | ₩15,209 | -1.65% | 1.2만 |
| 2026.09.28–2026.10.02 | ₩15,008 | ₩15,745 | ₩14,633 | ₩15,517 | +3.39% | 3.8만 |
| 2026.09.21–2026.09.25 | ₩15,826 | ₩15,826 | ₩14,780 | ₩15,115 | -4.49% | 2.1만 |
| 2026.09.14–2026.09.18 | ₩15,129 | ₩16,362 | ₩14,821 | ₩15,799 | +4.43% | 11.6만 |
| 2026.09.08–2026.09.11 | ₩15,343 | ₩16,254 | ₩14,941 | ₩14,995 | -2.27% | 8만 |
| 2026.08.31–2026.09.04 | ₩15,866 | ₩16,656 | ₩14,901 | ₩15,692 | -1.10% | 6.2만 |
| 2026.08.24–2026.08.28 | ₩16,000 | ₩17,005 | ₩15,584 | ₩15,866 | -0.84% | 8.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,152 |
| ₩15,410 |
| ₩16,161 |
| +0.84% |
| 6.2만 |
| 2026.08.10–2026.08.14 | ₩20,476 | ₩20,851 | ₩16,228 | ₩16,228 | -20.75% | 10.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩18,238 | ₩21,038 | ₩18,238 | ₩20,677 | +13.37% | 10.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩19,042 | ₩20,717 | ₩17,956 | ₩18,144 | -4.71% | 8.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩18,546 | ₩19,470 | ₩17,661 | ₩19,095 | +2.96% | 7.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩18,506 | ₩19,578 | ₩17,594 | ₩18,586 | +0.43% | 30.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩19,913 | ₩20,998 | ₩17,943 | ₩18,599 | -6.59% | 6.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩22,110 | ₩22,365 | ₩18,908 | ₩19,497 | -11.82% | 6.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩23,544 | ₩23,584 | ₩21,038 | ₩22,003 | -6.55% | 9.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,641 | ₩23,437 | ₩20,770 | ₩23,437 | +8.30% | 8.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩21,842 | ₩23,785 | ₩21,239 | ₩22,057 | +0.98% | 13.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩20,851 | ₩24,134 | ₩20,449 | ₩21,213 | +1.74% | 21.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩16,455 | ₩22,713 | ₩16,455 | ₩20,006 | +21.58% | 27.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,630 | ₩17,393 | ₩15,799 | ₩16,388 | -1.45% | 2.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,487 | ₩19,055 | ₩15,048 | ₩16,630 | -4.90% | 12.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩17,983 | ₩19,886 | ₩16,348 | ₩17,233 | -4.17% | 7.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,310 | ₩19,470 | ₩16,884 | ₩17,661 | -8.54% | 8.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩19,350 | ₩20,623 | ₩18,881 | ₩19,095 | -1.32% | 13.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩18,532 | ₩19,578 | ₩16,482 | ₩19,390 | +4.63% | 15.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩17,876 | ₩19,189 | ₩16,080 | ₩18,465 | +3.30% | 20.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩16,415 | ₩17,809 | ₩15,303 | ₩17,313 | +5.47% | 17.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,266 | ₩15,946 | ₩13,199 | ₩15,852 | +19.49% | 15.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩12,744 | ₩13,266 | ₩12,060 | ₩13,266 | +4.10% | 1.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩12,382 | ₩13,119 | ₩11,578 | ₩12,328 | -0.43% | 1.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩12,127 | ₩12,730 | ₩12,060 | ₩12,328 | +1.66% | 8.2천 |
|---|
| 2026.02.23–2026.02.27 | ₩12,462 | ₩12,757 | ₩11,390 | ₩12,703 | +1.94% | 2.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩12,516 | ₩13,065 | ₩12,060 | ₩12,610 | +0.75% | 1.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩11,591 | ₩12,730 | ₩11,390 | ₩12,596 | +8.67% | 2.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩11,886 | ₩13,025 | ₩11,055 | ₩11,658 | -1.92% | 2.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩11,256 | ₩12,650 | ₩11,082 | ₩11,886 | +5.60% | 4.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩10,988 | ₩11,739 | ₩10,988 | ₩11,739 | +6.83% | 2.9천 |
|---|
| 2026.01.12–2026.01.16 | ₩10,466 | ₩11,739 | ₩10,211 | ₩11,256 | +7.55% | 2.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,863 | ₩10,693 | ₩9,809 | ₩10,372 | +5.16% | 3.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩9,742 | ₩10,050 | ₩9,729 | ₩9,956 | +2.20% | 2.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩9,621 | ₩10,050 | ₩9,514 | ₩9,903 | +2.92% | 6.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,581 | ₩9,715 | ₩9,246 | ₩9,514 | -0.70% | 4.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩9,380 | ₩10,050 | ₩9,380 | ₩9,849 | +5.00% | 7.5천 |
|---|
| 2025.12.01–2025.12.05 | ₩9,059 | ₩9,447 | ₩9,059 | ₩9,300 | +2.66% | 2.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩9,702 | ₩9,970 | ₩9,126 | ₩9,193 | -5.25% | 1.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,782 | ₩9,782 | ₩9,126 | ₩9,313 | -4.79% | 2.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩12,730 | ₩12,730 | ₩8,710 | ₩9,836 | -22.74% | 23.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩12,556 | ₩12,971 | ₩12,556 | ₩12,971 | +3.31% | 1.2천 |
|---|
| 2025.10.27–2025.10.31 | ₩13,306 | ₩13,320 | ₩12,409 | ₩12,476 | -6.24% | 4천 |
|---|
| 2025.10.20–2025.10.24 | ₩12,904 | ₩13,400 | ₩12,395 | ₩13,012 | +0.83% | 8.4천 |
|---|
| 2025.10.13–2025.10.17 | ₩12,636 | ₩13,454 | ₩12,462 | ₩12,864 | +1.80% | 2.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩12,569 | ₩12,569 | ₩12,288 | ₩12,462 | -0.85% | 1.1천 |
|---|