NAPCO Security Technologies Inc (NSSC) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	36.02	36.27	35.21	35.57	-1.08%	285,900
2026-10-15	35.05	35.98	35.05	35.96	+2.68%	223,900
2026-10-14	35.71	35.90	34.65	35.02	-3.21%	265,200
2026-10-13	36.25	36.49	35.82	36.18	-0.06%	233,700
2026-10-12	36.14	36.44	35.86	36.20	+0.17%	238,100
2026-10-09	35.38	36.24	35.10	36.14	+2.79%	230,100
2026-10-08	35.32	35.42	34.71	35.16	-0.09%	426,900
2026-10-07	36.12	36.51	34.79	35.19	-3.96%	402,500
2026-10-06	36.49	36.67	36.25	36.64	+1.16%	164,300
2026-10-05	36.17	36.50	35.84	36.22	+0.14%	413,100
2026-10-02	36.76	36.76	36.16	36.17	-0.06%	218,100
2026-10-01	35.69	36.50	35.41	36.19	+1.60%	358,700
2026-09-30	35.64	35.74	35.35	35.62	+0.14%	329,200
2026-09-29	35.04	35.59	34.85	35.57	+1.45%	233,200
2026-09-28	35.32	35.52	34.52	35.06	-1.68%	298,000
2026-09-25	35.74	36.24	35.47	35.66	-0.06%	303,600
2026-09-24	35.88	35.88	34.86	35.68	-0.78%	376,300
2026-09-23	35.76	36.21	35.39	35.96	+0.22%	252,300
2026-09-22	36.33	36.47	35.63	35.88	+0.17%	327,500
2026-09-21	36.31	36.31	35.60	35.82	-0.86%	258,100
2026-09-18	35.89	36.21	35.59	36.13	+0.50%	677,800
2026-09-17	36.95	36.95	35.33	35.95	-1.05%	467,700
2026-09-16	36.04	36.38	35.79	36.33	+1.06%	433,800
2026-09-15	35.81	36.14	35.36	35.95	+0.25%	358,700
2026-09-14	35.76	36.17	35.44	35.86	-1.10%	297,700
2026-09-11	35.51	36.32	35.51	36.26	+2.11%	329,900
2026-09-10	35.70	36.12	35.43	35.51	-1.11%	251,200
2026-09-09	36.70	37.06	35.72	35.91	-3.18%	343,700
2026-09-08	36.91	37.24	36.49	37.09	+0.22%	405,600
2026-09-04	36.94	37.48	36.19	37.01	-0.11%	567,500
2026-09-03	35.86	37.22	35.43	37.05	+3.93%	476,900
2026-09-02	35.45	36.61	35.45	35.65	+1.16%	390,900
2026-09-01	36.00	36.37	34.94	35.24	-2.76%	520,100
2026-08-31	35.35	36.48	35.05	36.24	+2.52%	539,100
2026-08-28	35.38	36.14	34.65	35.35	+0.20%	435,700
2026-08-27	34.68	35.40	33.91	35.28	-1.26%	1,115,500
2026-08-26	35.87	36.40	35.23	35.73	-1.92%	657,400
2026-08-25	37.44	37.95	35.80	36.43	-3.09%	684,500
2026-08-24	46.16	51.77	36.38	37.59	-1.31%	2,337,500
2026-08-21	37.97	38.29	37.21	38.09	+0.85%	349,800
2026-08-20	37.46	38.29	37.46	37.77	-0.08%	316,100
2026-08-19	38.15	38.25	37.70	37.80	-0.03%	276,700
2026-08-18	37.66	37.97	37.13	37.81	-0.66%	270,400
2026-08-17	38.06	38.34	37.94	38.06	-0.68%	207,200
2026-08-14	38.30	38.47	37.86	38.32	+0.16%	190,400
2026-08-13	39.23	39.62	38.22	38.26	-1.57%	207,900
2026-08-12	39.91	40.11	38.67	38.87	-1.87%	226,400
2026-08-11	40.21	40.88	39.38	39.61	-1.00%	240,100
2026-08-10	40.94	41.43	39.93	40.01	-3.26%	188,900
2026-08-07	40.84	41.62	40.68	41.36	+1.08%	247,200
2026-08-06	40.13	41.19	40.13	40.92	+1.44%	245,700
2026-08-05	40.30	40.55	39.97	40.34	+0.30%	231,100
2026-08-04	38.63	40.31	38.35	40.22	+5.59%	401,900
2026-08-03	37.27	38.33	37.18	38.09	+2.72%	241,700
2026-07-31	36.31	37.19	36.08	37.08	+1.95%	234,900
2026-07-30	36.68	36.85	35.88	36.37	+0.00%	323,900
2026-07-29	36.88	37.62	36.02	36.37	-2.36%	328,500
2026-07-28	36.34	37.36	36.26	37.25	+2.34%	274,700
2026-07-27	36.08	36.57	35.68	36.40	+1.85%	215,400
2026-07-24	36.03	36.25	35.53	35.74	+0.22%	207,300
2026-07-23	34.96	35.80	34.95	35.66	+0.25%	263,400
2026-07-22	35.96	36.48	35.35	35.57	-1.69%	309,600
2026-07-21	36.24	36.54	35.44	36.18	+0.36%	227,100
2026-07-20	36.21	36.56	35.92	36.05	-0.19%	232,200
2026-07-17	36.15	36.88	36.09	36.12	-1.50%	252,700
2026-07-16	35.33	36.73	35.33	36.67	+3.12%	274,700
2026-07-15	35.87	36.31	35.49	35.56	-0.95%	290,200
2026-07-14	36.12	36.12	35.54	35.90	+0.45%	241,900
2026-07-13	35.93	36.30	35.62	35.74	-0.91%	282,100
2026-07-10	36.28	36.38	35.56	36.07	-0.06%	487,000
2026-07-09	37.20	37.61	34.20	36.09	-5.23%	673,500
2026-07-08	38.02	38.56	37.66	38.08	-0.83%	384,500
2026-07-07	38.81	38.87	37.94	38.40	-1.99%	275,600
2026-07-06	37.97	39.24	37.80	39.18	+3.68%	226,300
2026-07-02	38.11	38.41	37.22	37.79	-0.18%	233,100
2026-07-01	37.98	38.66	37.69	37.86	-0.32%	281,700
2026-06-30	37.42	38.18	37.27	37.98	+1.85%	262,500
2026-06-29	37.07	37.45	36.67	37.29	+0.00%	331,200
2026-06-26	37.00	37.67	36.73	37.29	-0.35%	905,800
2026-06-25	38.03	38.38	37.34	37.42	+0.00%	541,500
2026-06-24	37.29	38.38	37.21	37.42	-0.19%	491,200
2026-06-23	37.22	38.31	37.05	37.49	-0.03%	560,200
2026-06-22	36.93	37.61	36.32	37.50	+0.29%	590,700
2026-06-18	36.85	38.02	36.55	37.39	+3.69%	1,529,000
2026-06-17	37.52	37.99	36.04	36.06	-3.81%	397,700
2026-06-16	37.82	38.43	37.26	37.49	-0.21%	562,300
2026-06-15	37.88	38.23	37.46	37.57	+0.94%	1,025,900
2026-06-12	36.43	37.62	36.08	37.22	+2.17%	401,700
2026-06-11	35.46	36.56	35.16	36.43	+3.41%	459,900
2026-06-10	35.05	35.61	34.72	35.23	+0.26%	313,200
2026-06-09	35.08	36.02	34.32	35.14	+0.37%	320,500
2026-06-08	35.48	35.48	34.72	35.01	+0.14%	373,200
2026-06-05	35.54	35.70	34.90	34.96	-2.26%	268,400
2026-06-04	36.11	36.42	35.72	35.77	-0.61%	270,400
2026-06-03	36.01	36.33	35.72	35.99	-0.58%	378,100
2026-06-02	35.27	36.42	35.27	36.20	+2.64%	387,600
2026-06-01	36.92	37.46	34.76	35.27	-6.02%	582,600
2026-05-29	36.82	37.55	36.50	37.53	+2.07%	699,500
2026-05-28	36.04	36.90	35.25	36.77	+1.69%	345,500
2026-05-27	37.18	37.32	36.06	36.16	-2.51%	341,500
2026-05-26	37.52	38.07	37.00	37.09	-0.86%	388,400
2026-05-22	36.96	37.51	36.83	37.41	+1.96%	225,000
2026-05-21	36.58	37.29	36.12	36.69	-0.08%	535,300
2026-05-20	36.09	37.06	35.66	36.72	+2.51%	585,000
2026-05-19	36.05	36.29	35.22	35.82	-0.72%	286,200
2026-05-18	36.92	36.92	35.73	36.08	-0.39%	565,400
2026-05-15	37.00	37.42	35.91	36.22	-3.46%	447,600
2026-05-14	38.39	39.22	37.47	37.52	-0.98%	345,400
2026-05-13	38.34	38.82	37.25	37.89	-1.04%	511,000
2026-05-12	39.93	39.93	38.17	38.29	-4.77%	332,800
2026-05-11	40.77	41.12	39.96	40.21	-1.49%	365,900
2026-05-08	42.06	42.06	40.52	40.82	-1.83%	344,000
2026-05-07	41.60	42.61	41.05	41.58	+0.82%	584,300
2026-05-06	42.49	42.59	40.81	41.24	-1.39%	348,900
2026-05-05	39.61	42.20	39.59	41.82	+5.58%	686,500
2026-05-04	46.14	46.52	39.16	39.61	-15.22%	1,045,100
2026-05-01	46.85	47.20	46.00	46.72	-0.06%	291,300
2026-04-30	45.45	46.78	45.05	46.75	+3.47%	233,200
2026-04-29	45.62	45.67	44.76	45.18	-1.03%	278,800
2026-04-28	45.93	46.16	44.76	45.65	-0.95%	305,800
2026-04-27	45.91	46.35	45.43	46.09	+0.39%	289,300
2026-04-24	45.12	45.95	44.68	45.91	+2.30%	218,800
2026-04-23	45.62	45.81	44.59	44.88	-0.91%	270,000
2026-04-22	45.80	46.10	44.88	45.29	-0.83%	217,900
2026-04-21	45.89	46.45	45.48	45.67	-0.52%	308,800
2026-04-20	45.38	46.27	45.36	45.91	+1.17%	275,300
2026-04-17	45.52	46.05	44.75	45.38	+1.54%	300,200
2026-04-16	44.21	44.74	43.83	44.69	+1.09%	245,900
2026-04-15	43.90	44.31	43.35	44.21	+0.09%	221,000
2026-04-14	44.59	45.09	43.49	44.17	+0.39%	345,600
2026-04-13	42.50	44.03	42.41	44.00	+2.92%	324,100
2026-04-10	42.24	42.86	41.81	42.75	+1.59%	312,700
2026-04-09	42.40	42.71	41.96	42.08	-1.20%	334,100
2026-04-08	43.47	43.97	42.53	42.59	+2.60%	577,900
2026-04-07	40.00	41.61	40.00	41.51	+3.16%	404,100
2026-04-06	39.75	40.32	39.28	40.24	+0.93%	265,100
2026-04-02	38.25	39.92	38.25	39.87	+1.06%	276,200
2026-04-01	39.72	40.22	39.41	39.45	+0.15%	353,100
2026-03-31	38.45	39.61	38.23	39.39	+3.93%	290,700
2026-03-30	38.84	38.84	37.51	37.90	-1.07%	411,100
2026-03-27	38.51	39.12	38.01	38.31	-1.57%	439,500
2026-03-26	40.74	41.03	38.52	38.92	-6.22%	485,500
2026-03-25	43.38	43.38	41.17	41.50	-2.90%	516,700
2026-03-24	42.13	43.41	41.96	42.74	+0.16%	669,000
2026-03-23	41.84	43.04	41.35	42.67	+4.97%	471,000
2026-03-20	42.38	42.38	40.49	40.65	-3.95%	1,048,900
2026-03-19	42.01	42.57	40.56	42.32	-0.56%	716,900
2026-03-18	43.38	43.46	42.05	42.56	-2.36%	879,600
2026-03-17	42.84	43.60	42.48	43.59	+1.75%	549,800
2026-03-16	43.14	43.92	42.65	42.84	+0.63%	871,500
2026-03-13	42.20	42.75	42.07	42.57	+1.00%	1,062,800
2026-03-12	41.56	42.41	40.97	42.15	-0.94%	6,767,600
2026-03-11	43.36	43.52	42.26	42.55	-1.96%	814,300
2026-03-10	42.85	44.51	42.76	43.40	+0.81%	651,900
2026-03-09	42.06	43.26	40.97	43.05	+4.59%	1,199,500
2026-03-06	41.95	42.14	40.94	41.16	-3.36%	449,300
2026-03-05	42.79	44.21	42.21	42.59	-2.25%	1,069,200
2026-03-04	43.54	43.94	42.76	43.57	+0.79%	370,700
2026-03-03	43.51	43.63	42.21	43.23	-3.22%	433,300
2026-03-02	45.65	45.76	44.40	44.67	-4.16%	652,500
2026-02-27	46.18	46.67	45.55	46.61	-0.09%	1,048,400
2026-02-26	47.29	47.30	46.19	46.65	-1.23%	270,900
2026-02-25	46.46	47.26	45.50	47.23	+2.74%	358,500
2026-02-24	46.17	47.16	45.52	45.97	+0.22%	418,600
2026-02-23	45.55	45.92	44.48	45.87	+0.02%	445,500
2026-02-20	44.81	46.08	44.62	45.86	+1.96%	534,300
2026-02-19	43.27	45.03	42.72	44.98	+3.43%	729,600
2026-02-18	44.15	44.57	43.32	43.49	-1.45%	456,000
2026-02-17	44.28	44.77	42.98	44.13	-0.05%	672,500
2026-02-13	42.73	45.43	42.39	44.15	+3.66%	1,013,600
2026-02-12	43.69	44.50	41.31	42.59	-0.95%	1,015,100
2026-02-11	42.61	43.16	42.01	43.00	+0.87%	374,600
2026-02-10	43.29	43.29	42.05	42.63	-0.91%	416,200
2026-02-09	43.33	44.27	43.00	43.02	-1.44%	388,600
2026-02-06	43.61	44.04	42.54	43.65	+0.41%	575,200
2026-02-05	43.50	43.55	41.71	43.47	-0.59%	1,067,000
2026-02-04	44.00	45.08	42.96	43.73	-0.02%	558,600
2026-02-03	41.60	43.93	41.52	43.74	+6.63%	824,000
2026-02-02	39.20	41.62	37.68	41.02	+11.20%	770,200
2026-01-30	38.16	39.09	36.56	36.89	-3.68%	731,900
2026-01-29	38.40	38.90	37.94	38.30	-0.55%	313,300
2026-01-28	38.49	38.96	37.97	38.51	+0.08%	412,800
2026-01-27	38.73	39.11	38.32	38.48	-0.93%	231,500
2026-01-26	38.54	39.34	38.37	38.84	+0.80%	370,300
2026-01-23	39.47	39.47	38.30	38.53	-2.87%	214,500
2026-01-22	38.62	40.39	38.55	39.67	+3.98%	334,100
2026-01-21	38.41	38.99	37.88	38.15	+0.26%	637,700
2026-01-20	37.71	38.77	37.66	38.05	-1.42%	430,400
2026-01-16	39.86	39.89	38.48	38.60	-2.33%	518,100
2026-01-15	39.61	40.03	39.23	39.52	+0.08%	275,000
2026-01-14	39.70	40.62	39.20	39.49	+0.00%	449,000
2026-01-13	42.68	43.19	39.43	39.49	-6.91%	473,700
2026-01-12	42.02	42.51	41.83	42.42	+0.64%	133,400
2026-01-09	42.30	42.69	41.95	42.15	-0.24%	162,100
2026-01-08	41.10	42.34	40.92	42.25	+2.80%	294,000
2026-01-07	41.99	41.99	40.90	41.10	-2.56%	227,000
2026-01-06	41.08	42.21	40.57	42.18	+2.13%	275,600
2026-01-05	41.64	42.13	41.00	41.30	-0.19%	334,900
2026-01-02	41.77	42.41	41.10	41.38	-0.77%	137,000
2025-12-31	42.03	42.46	41.61	41.70	-0.71%	335,000
2025-12-30	42.09	42.18	41.57	42.00	-0.12%	145,200
2025-12-29	42.70	43.08	41.69	42.05	-1.66%	147,300
2025-12-26	42.06	43.08	41.59	42.76	+1.96%	329,600
2025-12-24	42.16	42.32	41.75	41.94	-0.59%	182,900
2025-12-23	42.18	42.45	41.64	42.19	-0.42%	172,500
2025-12-22	42.98	43.42	42.35	42.37	-1.47%	248,200
2025-12-19	43.50	44.01	42.60	43.00	-1.85%	987,800
2025-12-18	43.48	43.90	42.68	43.81	+1.86%	456,900
2025-12-17	42.31	43.16	42.15	43.01	+1.39%	349,800
2025-12-16	41.50	42.63	41.21	42.42	+2.22%	408,600
2025-12-15	42.16	42.36	41.11	41.50	-1.40%	344,500
2025-12-12	42.91	42.91	40.99	42.09	-2.30%	592,300
2025-12-11	42.05	43.21	41.69	43.08	+2.38%	239,300
2025-12-10	41.23	42.79	41.01	42.08	+1.57%	531,800
2025-12-09	41.72	42.57	41.41	41.43	-1.59%	242,800
2025-12-08	41.73	42.28	41.39	42.10	+1.91%	419,700
2025-12-05	40.83	41.68	40.48	41.31	+0.93%	501,300
2025-12-04	40.79	41.55	40.28	40.93	-0.22%	373,900
2025-12-03	39.91	41.08	38.97	41.02	+2.86%	379,600
2025-12-02	38.19	39.92	37.91	39.88	+5.47%	688,100
2025-12-01	39.91	39.91	37.64	37.81	-6.41%	587,500
2025-11-28	41.06	41.06	39.99	40.40	-0.88%	114,600
2025-11-26	40.30	40.90	40.08	40.76	+0.54%	164,200
2025-11-25	38.99	40.59	38.99	40.54	+4.54%	264,300
2025-11-24	38.83	39.55	38.50	38.78	+0.54%	392,400
2025-11-21	37.98	39.08	37.86	38.57	+1.50%	565,300
2025-11-20	40.60	40.95	37.85	38.00	-4.02%	525,300
2025-11-19	39.30	40.07	39.06	39.59	+0.74%	369,700
2025-11-18	39.92	40.49	39.18	39.30	-2.29%	173,400
2025-11-17	40.31	40.99	39.82	40.22	-0.32%	250,600
2025-11-14	39.68	40.78	39.52	40.35	-0.10%	263,700
2025-11-13	41.91	42.09	40.02	40.39	-3.72%	239,700
2025-11-12	41.87	42.30	41.49	41.95	+0.89%	168,200
2025-11-11	42.32	42.33	41.56	41.58	-1.82%	163,500
2025-11-10	42.55	42.91	41.03	42.35	+0.50%	263,200
2025-11-07	42.52	43.06	41.34	42.14	-1.59%	445,700
2025-11-06	44.07	44.39	42.14	42.82	-3.56%	343,700
2025-11-05	41.28	44.46	41.28	44.40	+7.38%	433,200
2025-11-04	42.17	42.22	40.20	41.35	+1.45%	574,600
2025-11-03	46.58	48.12	37.55	40.76	-7.68%	750,500
2025-10-31	43.80	44.25	43.51	44.15	+0.85%	392,200
2025-10-30	43.72	44.22	43.37	43.78	+0.05%	163,900
2025-10-29	43.98	44.66	43.27	43.76	-0.55%	246,400
2025-10-28	44.02	44.13	42.70	44.00	-0.23%	218,400
2025-10-27	44.44	44.82	44.07	44.10	+0.02%	230,700
2025-10-24	44.46	45.14	44.04	44.09	+0.36%	373,500
2025-10-23	43.42	44.29	43.42	43.93	+1.13%	188,100
2025-10-22	43.68	43.89	42.68	43.44	-0.71%	225,800
2025-10-21	43.80	44.39	43.49	43.75	-0.11%	159,900
2025-10-20	43.59	44.31	43.59	43.80	+0.99%	259,700

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 8월 (+10.51%). 가장 약한 달: 3월 (-7.12%). 일별 데이터 2년치(2025–2026) 기준.

1월-2.98%
2월+2.41%
3월-7.12%
4월+9.65%
5월+0.82%
6월+6.73%
7월-0.08%
8월+10.51%
9월+6.33%
10월+3.35%
11월-0.88%
12월+10.29%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

NAPCO Security Technologies Inc (NSSC)의 최근 종가는 얼마입니까?

2026-10-16 기준 35.57. Closelook 데이터 레이크의 일별 가격 기록 기준.

NSSC의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 51.77, 최저 33.91 (2026-10-16 기준).

NAPCO Security Technologies Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 NSSC의 가장 강한 달은 8월(평균 +10.51%), 가장 약한 달은 3월(평균 -7.12%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.