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 | ₩15,478 | ₩15,532 | ₩14,767 | ₩15,223 | -1.65% | 1.2만 |
| 2026.09.28–2026.10.02 | ₩15,022 | ₩15,760 | ₩14,646 | ₩15,532 | +3.39% | 3.8만 |
| 2026.09.21–2026.09.25 | ₩15,840 | ₩15,840 | ₩14,794 | ₩15,129 | -4.49% | 2.1만 |
| 2026.09.14–2026.09.18 | ₩15,143 | ₩16,377 | ₩14,834 | ₩15,813 | +4.43% | 11.6만 |
| 2026.09.08–2026.09.11 | ₩15,357 | ₩16,269 | ₩14,955 | ₩15,009 | -2.27% | 8만 |
| 2026.08.31–2026.09.04 | ₩15,880 | ₩16,672 | ₩14,915 | ₩15,706 | -1.10% | 6.2만 |
| 2026.08.24–2026.08.28 | ₩16,015 | ₩17,020 | ₩15,599 | ₩15,880 | -0.84% | 8.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,168 |
| ₩15,424 |
| ₩16,175 |
| +0.84% |
| 6.2만 |
| 2026.08.10–2026.08.14 | ₩20,494 | ₩20,870 | ₩16,243 | ₩16,243 | -20.75% | 10.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩18,254 | ₩21,058 | ₩18,254 | ₩20,695 | +13.37% | 10.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩19,059 | ₩20,736 | ₩17,973 | ₩18,161 | -4.71% | 8.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩18,563 | ₩19,488 | ₩17,678 | ₩19,113 | +2.96% | 7.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩18,523 | ₩19,596 | ₩17,611 | ₩18,603 | +0.43% | 30.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩19,931 | ₩21,017 | ₩17,959 | ₩18,617 | -6.59% | 6.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩22,131 | ₩22,385 | ₩18,925 | ₩19,515 | -11.82% | 6.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩23,566 | ₩23,606 | ₩21,058 | ₩22,023 | -6.55% | 9.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,661 | ₩23,458 | ₩20,789 | ₩23,458 | +8.30% | 8.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩21,862 | ₩23,807 | ₩21,259 | ₩22,077 | +0.98% | 13.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩20,870 | ₩24,156 | ₩20,467 | ₩21,232 | +1.74% | 21.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩16,471 | ₩22,734 | ₩16,471 | ₩20,025 | +21.58% | 27.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,645 | ₩17,409 | ₩15,813 | ₩16,403 | -1.45% | 2.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,503 | ₩19,073 | ₩15,062 | ₩16,645 | -4.90% | 12.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩18,000 | ₩19,904 | ₩16,363 | ₩17,248 | -4.17% | 7.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,327 | ₩19,488 | ₩16,900 | ₩17,678 | -8.54% | 8.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩19,368 | ₩20,642 | ₩18,898 | ₩19,113 | -1.32% | 13.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩18,549 | ₩19,596 | ₩16,497 | ₩19,408 | +4.63% | 15.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩17,892 | ₩19,207 | ₩16,095 | ₩18,482 | +3.30% | 20.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩16,430 | ₩17,825 | ₩15,317 | ₩17,329 | +5.47% | 17.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,278 | ₩15,961 | ₩13,211 | ₩15,867 | +19.49% | 15.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩12,755 | ₩13,278 | ₩12,071 | ₩13,278 | +4.10% | 1.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩12,393 | ₩13,131 | ₩11,588 | ₩12,339 | -0.43% | 1.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩12,138 | ₩12,742 | ₩12,071 | ₩12,339 | +1.66% | 8.2천 |
|---|
| 2026.02.23–2026.02.27 | ₩12,474 | ₩12,769 | ₩11,401 | ₩12,715 | +1.94% | 2.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩12,527 | ₩13,077 | ₩12,071 | ₩12,621 | +0.75% | 1.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩11,602 | ₩12,742 | ₩11,401 | ₩12,608 | +8.67% | 2.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩11,897 | ₩13,037 | ₩11,065 | ₩11,669 | -1.92% | 2.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩11,266 | ₩12,661 | ₩11,092 | ₩11,897 | +5.60% | 4.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩10,998 | ₩11,749 | ₩10,998 | ₩11,749 | +6.83% | 2.9천 |
|---|
| 2026.01.12–2026.01.16 | ₩10,475 | ₩11,749 | ₩10,220 | ₩11,266 | +7.55% | 2.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,872 | ₩10,703 | ₩9,818 | ₩10,381 | +5.16% | 3.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩9,751 | ₩10,059 | ₩9,737 | ₩9,965 | +2.20% | 2.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩9,630 | ₩10,059 | ₩9,523 | ₩9,912 | +2.92% | 6.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,590 | ₩9,724 | ₩9,255 | ₩9,523 | -0.70% | 4.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩9,389 | ₩10,059 | ₩9,389 | ₩9,858 | +5.00% | 7.5천 |
|---|
| 2025.12.01–2025.12.05 | ₩9,067 | ₩9,456 | ₩9,067 | ₩9,308 | +2.66% | 2.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩9,711 | ₩9,979 | ₩9,134 | ₩9,201 | -5.25% | 1.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,791 | ₩9,791 | ₩9,134 | ₩9,322 | -4.79% | 2.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩12,742 | ₩12,742 | ₩8,718 | ₩9,845 | -22.74% | 23.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩12,568 | ₩12,983 | ₩12,568 | ₩12,983 | +3.31% | 1.2천 |
|---|
| 2025.10.27–2025.10.31 | ₩13,319 | ₩13,332 | ₩12,420 | ₩12,487 | -6.24% | 4천 |
|---|
| 2025.10.20–2025.10.24 | ₩12,916 | ₩13,413 | ₩12,407 | ₩13,024 | +0.83% | 8.4천 |
|---|
| 2025.10.13–2025.10.17 | ₩12,648 | ₩13,466 | ₩12,474 | ₩12,876 | +1.80% | 2.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩12,581 | ₩12,581 | ₩12,299 | ₩12,474 | -0.85% | 1.1천 |
|---|