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 | ₩7,611 | ₩7,611 | ₩6,807 | ₩7,102 | -6.69% | 8.9만 |
| 2026.09.28–2026.10.02 | ₩7,611 | ₩7,779 | ₩6,794 | ₩7,518 | -1.23% | 10.4만 |
| 2026.09.21–2026.09.25 | ₩7,772 | ₩9,353 | ₩7,397 | ₩7,598 | -2.24% | 37.6만 |
| 2026.09.14–2026.09.18 | ₩7,142 | ₩8,174 | ₩6,754 | ₩7,183 | +0.56% | 26.3만 |
| 2026.09.08–2026.09.11 | ₩7,062 | ₩7,786 | ₩6,168 | ₩7,142 | +1.14% | 17.3만 |
| 2026.08.31–2026.09.04 | ₩8,174 | ₩8,316 | ₩6,915 | ₩7,049 | -13.77% | 56.3만 |
| 2026.08.24–2026.08.28 | ₩10,157 | ₩11,390 | ₩7,893 | ₩8,067 | -20.58% | 52.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,702 |
| ₩7,250 |
| ₩10,265 |
| +20.82% |
| 549.5만 |
| 2026.08.10–2026.08.14 | ₩8,054 | ₩9,595 | ₩6,995 | ₩8,757 | +8.74% | 53.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩67,805 | ₩68,341 | ₩7,638 | ₩8,040 | -88.14% | 195만 |
|---|
| 2026.07.27–2026.07.31 | ₩84,421 | ₩100,502 | ₩64,321 | ₩65,661 | -22.22% | 1.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩111,222 | ₩139,362 | ₩77,989 | ₩82,277 | -26.02% | 1.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩140,702 | ₩148,742 | ₩108,274 | ₩108,274 | -23.05% | 7.2천 |
|---|
| 2026.07.06–2026.07.10 | ₩174,203 | ₩184,923 | ₩135,342 | ₩138,022 | -20.77% | 6.6천 |
|---|
| 2026.06.29–2026.07.02 | ₩163,482 | ₩207,703 | ₩142,042 | ₩174,203 | +6.56% | 8.1천 |
|---|
| 2026.06.22–2026.06.26 | ₩198,323 | ₩207,703 | ₩154,102 | ₩156,782 | -20.95% | 6.9천 |
|---|
| 2026.06.15–2026.06.18 | ₩243,884 | ₩259,964 | ₩184,923 | ₩194,303 | -20.33% | 8.8천 |
|---|
| 2026.06.08–2026.06.12 | ₩211,723 | ₩243,214 | ₩179,563 | ₩241,204 | +13.92% | 5.7천 |
|---|
| 2026.06.01–2026.06.05 | ₩190,283 | ₩247,904 | ₩190,283 | ₩215,743 | +13.38% | 1.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩182,243 | ₩195,643 | ₩170,853 | ₩194,303 | +6.62% | 2.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩207,703 | ₩211,053 | ₩168,977 | ₩175,543 | -15.48% | 4.2천 |
|---|
| 2026.05.11–2026.05.15 | ₩195,643 | ₩221,103 | ₩184,923 | ₩207,703 | +6.16% | 5.9천 |
|---|
| 2026.05.04–2026.05.08 | ₩210,383 | ₩227,803 | ₩194,303 | ₩198,323 | -5.73% | 3.7천 |
|---|
| 2026.04.27–2026.05.01 | ₩225,123 | ₩234,504 | ₩190,283 | ₩207,703 | -7.74% | 5.2천 |
|---|
| 2026.04.20–2026.04.24 | ₩245,224 | ₩259,964 | ₩219,763 | ₩221,103 | -9.84% | 6.2천 |
|---|
| 2026.04.13–2026.04.17 | ₩206,363 | ₩306,865 | ₩199,663 | ₩250,584 | +21.43% | 1.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩269,344 | ₩329,645 | ₩196,983 | ₩210,383 | -21.89% | 1.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩290,784 | ₩376,546 | ₩217,083 | ₩269,344 | -7.37% | 3.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩234,504 | ₩356,445 | ₩60,435 | ₩294,804 | +25.71% | 76.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩335,005 | ₩356,445 | ₩147,402 | ₩268,004 | -20.00% | 1.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩426,126 | ₩460,967 | ₩308,205 | ₩330,985 | -22.33% | 3.2천 |
|---|
| 2026.03.02–2026.03.06 | ₩479,727 | ₩490,983 | ₩424,786 | ₩439,527 | -8.38% | 1.1천 |
|---|
| 2026.02.23–2026.02.27 | ₩415,406 | ₩503,848 | ₩385,256 | ₩494,467 | +19.03% | 1.4천 |
|---|
| 2026.02.17–2026.02.20 | ₩395,306 | ₩448,907 | ₩358,187 | ₩419,426 | +6.10% | 2.3천 |
|---|
| 2026.02.09–2026.02.13 | ₩506,528 | ₩506,528 | ₩345,725 | ₩393,966 | -22.22% | 3.7천 |
|---|
| 2026.02.02–2026.02.06 | ₩629,809 | ₩640,530 | ₩462,307 | ₩498,487 | -20.85% | 3.9천 |
|---|
| 2026.01.26–2026.01.30 | ₩844,213 | ₩844,213 | ₩623,779 | ₩659,290 | -21.90% | 3.4천 |
|---|
| 2026.01.20–2026.01.23 | ₩921,934 | ₩959,454 | ₩777,212 | ₩846,893 | -8.14% | 5.6천 |
|---|
| 2026.01.12–2026.01.16 | ₩990,275 | ₩1,007,829 | ₩887,093 | ₩924,614 | -6.63% | 3.3천 |
|---|
| 2026.01.05–2026.01.09 | ₩920,594 | ₩1,963,129 | ₩893,793 | ₩990,275 | +7.57% | 2.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩893,793 | ₩950,074 | ₩805,352 | ₩908,534 | +1.65% | 1천 |
|---|
| 2025.12.22–2025.12.26 | ₩1,063,976 | ₩1,063,976 | ₩869,673 | ₩891,113 | -16.25% | 1.4천 |
|---|
| 2025.12.15–2025.12.19 | ₩963,474 | ₩1,073,356 | ₩847,563 | ₩1,073,356 | +11.40% | 2.5천 |
|---|
| 2025.12.08–2025.12.12 | ₩1,025,115 | ₩1,246,219 | ₩944,714 | ₩972,855 | -5.10% | 3.8천 |
|---|
| 2025.12.01–2025.12.05 | ₩1,072,016 | ₩1,121,999 | ₩804,012 | ₩966,154 | -9.88% | 5.5천 |
|---|
| 2025.11.24–2025.11.28 | ₩1,104,176 | ₩1,624,908 | ₩777,212 | ₩1,136,337 | +2.91% | 1.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩1,889,428 | ₩1,996,630 | ₩1,084,076 | ₩1,125,617 | -40.43% | 2천 |
|---|
| 2025.11.10–2025.11.14 | ₩2,373,175 | ₩2,497,261 | ₩1,881,388 | ₩1,930,969 | -18.63% | 1천 |
|---|
| 2025.11.03–2025.11.07 | ₩2,516,558 | ₩2,611,699 | ₩2,093,111 | ₩2,331,635 | -7.35% | 3.1천 |
|---|
| 2025.10.27–2025.10.31 | ₩3,127,607 | ₩3,135,647 | ₩2,438,836 | ₩2,476,357 | -20.82% | 2.6천 |
|---|
| 2025.10.20–2025.10.24 | ₩3,309,849 | ₩3,415,711 | ₩3,017,725 | ₩3,118,227 | -5.79% | 1.5천 |
|---|
| 2025.10.13–2025.10.17 | ₩3,143,687 | ₩3,367,470 | ₩2,998,965 | ₩3,367,470 | +7.12% | 3.2천 |
|---|
| 2025.10.10–2025.10.10 | ₩3,258,929 | ₩3,283,049 | ₩3,053,906 | ₩3,053,906 | -6.29% | 590 |
|---|