시장 데이터를 불러오는 중
전체 종목
Next Technology Holding Inc. - Ordinary Shares 과거 주가
Next Technology Holding Inc. - Ordinary Shares · NXTT · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Next Technology Holding Inc. - Ordinary Shares · NXTT · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩7,617 | ₩7,617 | ₩6,813 | ₩7,108 | -6.69% | 8.9만 |
| 2026.09.28–2026.10.02 | ₩7,617 | ₩7,785 | ₩6,799 | ₩7,523 | -1.23% | 10.4만 |
| 2026.09.21–2026.09.25 | ₩7,778 | ₩9,361 | ₩7,403 | ₩7,604 | -2.24% | 37.6만 |
| 2026.09.14–2026.09.18 | ₩7,148 | ₩8,181 | ₩6,759 | ₩7,188 | +0.56% | 26.3만 |
| 2026.09.08–2026.09.11 | ₩7,067 | ₩7,792 | ₩6,173 | ₩7,148 | +1.14% | 17.3만 |
| 2026.08.31–2026.09.04 | ₩8,181 | ₩8,323 | ₩6,920 | ₩7,054 | -13.77% | 56.3만 |
| 2026.08.24–2026.08.28 | ₩10,165 | ₩11,399 | ₩7,899 | ₩8,073 | -20.58% | 52.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,716 |
| ₩7,255 |
| ₩10,273 |
| +20.82% |
| 549.5만 |
| 2026.08.10–2026.08.14 | ₩8,060 | ₩9,602 | ₩7,000 | ₩8,764 | +8.74% | 53.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩67,858 | ₩68,395 | ₩7,644 | ₩8,046 | -88.14% | 195만 |
|---|
| 2026.07.27–2026.07.31 | ₩84,487 | ₩100,580 | ₩64,371 | ₩65,712 | -22.22% | 1.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩111,309 | ₩139,471 | ₩78,050 | ₩82,342 | -26.02% | 1.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩140,812 | ₩148,859 | ₩108,358 | ₩108,358 | -23.05% | 7.2천 |
|---|
| 2026.07.06–2026.07.10 | ₩174,339 | ₩185,068 | ₩135,448 | ₩138,130 | -20.77% | 6.6천 |
|---|
| 2026.06.29–2026.07.02 | ₩163,611 | ₩207,866 | ₩142,153 | ₩174,339 | +6.56% | 8.1천 |
|---|
| 2026.06.22–2026.06.26 | ₩198,478 | ₩207,866 | ₩154,223 | ₩156,905 | -20.95% | 6.9천 |
|---|
| 2026.06.15–2026.06.18 | ₩244,075 | ₩260,168 | ₩185,068 | ₩194,455 | -20.33% | 8.8천 |
|---|
| 2026.06.08–2026.06.12 | ₩211,889 | ₩243,404 | ₩179,703 | ₩241,393 | +13.92% | 5.7천 |
|---|
| 2026.06.01–2026.06.05 | ₩190,432 | ₩248,098 | ₩190,432 | ₩215,912 | +13.38% | 1.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩182,386 | ₩195,796 | ₩170,986 | ₩194,455 | +6.62% | 2.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩207,866 | ₩211,219 | ₩169,109 | ₩175,680 | -15.48% | 4.2천 |
|---|
| 2026.05.11–2026.05.15 | ₩195,796 | ₩221,277 | ₩185,068 | ₩207,866 | +6.16% | 5.9천 |
|---|
| 2026.05.04–2026.05.08 | ₩210,548 | ₩227,982 | ₩194,455 | ₩198,478 | -5.73% | 3.7천 |
|---|
| 2026.04.27–2026.05.01 | ₩225,300 | ₩234,687 | ₩190,432 | ₩207,866 | -7.74% | 5.2천 |
|---|
| 2026.04.20–2026.04.24 | ₩245,416 | ₩260,168 | ₩219,935 | ₩221,277 | -9.84% | 6.2천 |
|---|
| 2026.04.13–2026.04.17 | ₩206,525 | ₩307,105 | ₩199,819 | ₩250,780 | +21.43% | 1.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩269,555 | ₩329,903 | ₩197,137 | ₩210,548 | -21.89% | 1.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩291,012 | ₩376,841 | ₩217,253 | ₩269,555 | -7.37% | 3.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩234,687 | ₩356,725 | ₩60,482 | ₩295,035 | +25.71% | 76.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩335,268 | ₩356,725 | ₩147,518 | ₩268,214 | -20.00% | 1.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩426,460 | ₩461,328 | ₩308,446 | ₩331,244 | -22.33% | 3.2천 |
|---|
| 2026.03.02–2026.03.06 | ₩480,103 | ₩491,368 | ₩425,119 | ₩439,871 | -8.38% | 1.1천 |
|---|
| 2026.02.23–2026.02.27 | ₩415,732 | ₩504,242 | ₩385,558 | ₩494,855 | +19.03% | 1.4천 |
|---|
| 2026.02.17–2026.02.20 | ₩395,616 | ₩449,258 | ₩358,468 | ₩419,755 | +6.10% | 2.3천 |
|---|
| 2026.02.09–2026.02.13 | ₩506,924 | ₩506,924 | ₩345,996 | ₩394,275 | -22.22% | 3.7천 |
|---|
| 2026.02.02–2026.02.06 | ₩630,303 | ₩641,031 | ₩462,669 | ₩498,878 | -20.85% | 3.9천 |
|---|
| 2026.01.26–2026.01.30 | ₩844,874 | ₩844,874 | ₩624,268 | ₩659,806 | -21.90% | 3.4천 |
|---|
| 2026.01.20–2026.01.23 | ₩922,656 | ₩960,206 | ₩777,821 | ₩847,556 | -8.14% | 5.6천 |
|---|
| 2026.01.12–2026.01.16 | ₩991,051 | ₩1,008,619 | ₩887,788 | ₩925,338 | -6.63% | 3.3천 |
|---|
| 2026.01.05–2026.01.09 | ₩921,315 | ₩1,964,668 | ₩894,494 | ₩991,051 | +7.57% | 2.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩894,494 | ₩950,819 | ₩805,983 | ₩909,245 | +1.65% | 1천 |
|---|
| 2025.12.22–2025.12.26 | ₩1,064,810 | ₩1,064,810 | ₩870,354 | ₩891,812 | -16.25% | 1.4천 |
|---|
| 2025.12.15–2025.12.19 | ₩964,229 | ₩1,074,197 | ₩848,227 | ₩1,074,197 | +11.40% | 2.5천 |
|---|
| 2025.12.08–2025.12.12 | ₩1,025,919 | ₩1,247,195 | ₩945,454 | ₩973,617 | -5.10% | 3.8천 |
|---|
| 2025.12.01–2025.12.05 | ₩1,072,856 | ₩1,122,878 | ₩804,642 | ₩966,911 | -9.88% | 5.5천 |
|---|
| 2025.11.24–2025.11.28 | ₩1,105,042 | ₩1,626,181 | ₩777,821 | ₩1,137,227 | +2.91% | 1.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩1,890,909 | ₩1,998,194 | ₩1,084,926 | ₩1,126,499 | -40.43% | 2천 |
|---|
| 2025.11.10–2025.11.14 | ₩2,375,035 | ₩2,499,218 | ₩1,882,862 | ₩1,932,482 | -18.63% | 1천 |
|---|
| 2025.11.03–2025.11.07 | ₩2,518,529 | ₩2,613,745 | ₩2,094,751 | ₩2,333,462 | -7.35% | 3.1천 |
|---|
| 2025.10.27–2025.10.31 | ₩3,130,057 | ₩3,138,104 | ₩2,440,747 | ₩2,478,297 | -20.82% | 2.6천 |
|---|
| 2025.10.20–2025.10.24 | ₩3,312,443 | ₩3,418,387 | ₩3,020,090 | ₩3,120,670 | -5.79% | 1.5천 |
|---|
| 2025.10.13–2025.10.17 | ₩3,146,150 | ₩3,370,109 | ₩3,001,315 | ₩3,370,109 | +7.12% | 3.2천 |
|---|
| 2025.10.10–2025.10.10 | ₩3,261,482 | ₩3,285,622 | ₩3,056,299 | ₩3,056,299 | -6.29% | 590 |
|---|