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 | ₩7,616 | ₩7,616 | ₩6,812 | ₩7,107 | -6.69% | 8.9만 |
| 2026.09.28–2026.10.02 | ₩7,616 | ₩7,784 | ₩6,798 | ₩7,522 | -1.23% | 10.4만 |
| 2026.09.21–2026.09.25 | ₩7,777 | ₩9,359 | ₩7,402 | ₩7,603 | -2.24% | 37.6만 |
| 2026.09.14–2026.09.18 | ₩7,147 | ₩8,179 | ₩6,758 | ₩7,187 | +0.56% | 26.3만 |
| 2026.09.08–2026.09.11 | ₩7,067 | ₩7,791 | ₩6,172 | ₩7,147 | +1.14% | 17.3만 |
| 2026.08.31–2026.09.04 | ₩8,179 | ₩8,322 | ₩6,919 | ₩7,053 | -13.77% | 56.3만 |
| 2026.08.24–2026.08.28 | ₩10,164 | ₩11,398 | ₩7,898 | ₩8,072 | -20.58% | 52.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,713 |
| ₩7,254 |
| ₩10,271 |
| +20.82% |
| 549.5만 |
| 2026.08.10–2026.08.14 | ₩8,059 | ₩9,601 | ₩6,999 | ₩8,763 | +8.74% | 53.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩67,850 | ₩68,386 | ₩7,643 | ₩8,045 | -88.14% | 195만 |
|---|
| 2026.07.27–2026.07.31 | ₩84,477 | ₩100,568 | ₩64,363 | ₩65,704 | -22.22% | 1.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩111,295 | ₩139,454 | ₩78,040 | ₩82,331 | -26.02% | 1.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩140,795 | ₩148,840 | ₩108,345 | ₩108,345 | -23.05% | 7.2천 |
|---|
| 2026.07.06–2026.07.10 | ₩174,317 | ₩185,044 | ₩135,431 | ₩138,113 | -20.77% | 6.6천 |
|---|
| 2026.06.29–2026.07.02 | ₩163,590 | ₩207,840 | ₩142,135 | ₩174,317 | +6.56% | 8.1천 |
|---|
| 2026.06.22–2026.06.26 | ₩198,453 | ₩207,840 | ₩154,204 | ₩156,885 | -20.95% | 6.9천 |
|---|
| 2026.06.15–2026.06.18 | ₩244,044 | ₩260,135 | ₩185,044 | ₩194,431 | -20.33% | 8.8천 |
|---|
| 2026.06.08–2026.06.12 | ₩211,862 | ₩243,373 | ₩179,681 | ₩241,362 | +13.92% | 5.7천 |
|---|
| 2026.06.01–2026.06.05 | ₩190,408 | ₩248,067 | ₩190,408 | ₩215,885 | +13.38% | 1.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩182,362 | ₩195,771 | ₩170,965 | ₩194,431 | +6.62% | 2.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩207,840 | ₩211,192 | ₩169,087 | ₩175,658 | -15.48% | 4.2천 |
|---|
| 2026.05.11–2026.05.15 | ₩195,771 | ₩221,249 | ₩185,044 | ₩207,840 | +6.16% | 5.9천 |
|---|
| 2026.05.04–2026.05.08 | ₩210,521 | ₩227,953 | ₩194,431 | ₩198,453 | -5.73% | 3.7천 |
|---|
| 2026.04.27–2026.05.01 | ₩225,271 | ₩234,658 | ₩190,408 | ₩207,840 | -7.74% | 5.2천 |
|---|
| 2026.04.20–2026.04.24 | ₩245,385 | ₩260,135 | ₩219,908 | ₩221,249 | -9.84% | 6.2천 |
|---|
| 2026.04.13–2026.04.17 | ₩206,499 | ₩307,066 | ₩199,794 | ₩250,748 | +21.43% | 1.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩269,521 | ₩329,861 | ₩197,112 | ₩210,521 | -21.89% | 1.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩290,975 | ₩376,793 | ₩217,226 | ₩269,521 | -7.37% | 3.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩234,658 | ₩356,679 | ₩60,475 | ₩294,998 | +25.71% | 76.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩335,225 | ₩356,679 | ₩147,499 | ₩268,180 | -20.00% | 1.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩426,406 | ₩461,270 | ₩308,407 | ₩331,202 | -22.33% | 3.2천 |
|---|
| 2026.03.02–2026.03.06 | ₩480,042 | ₩491,306 | ₩425,065 | ₩439,815 | -8.38% | 1.1천 |
|---|
| 2026.02.23–2026.02.27 | ₩415,679 | ₩504,178 | ₩385,509 | ₩494,792 | +19.03% | 1.4천 |
|---|
| 2026.02.17–2026.02.20 | ₩395,566 | ₩449,202 | ₩358,423 | ₩419,702 | +6.10% | 2.3천 |
|---|
| 2026.02.09–2026.02.13 | ₩506,860 | ₩506,860 | ₩345,952 | ₩394,225 | -22.22% | 3.7천 |
|---|
| 2026.02.02–2026.02.06 | ₩630,223 | ₩640,950 | ₩462,611 | ₩498,815 | -20.85% | 3.9천 |
|---|
| 2026.01.26–2026.01.30 | ₩844,767 | ₩844,767 | ₩624,189 | ₩659,723 | -21.90% | 3.4천 |
|---|
| 2026.01.20–2026.01.23 | ₩922,539 | ₩960,084 | ₩777,722 | ₩847,449 | -8.14% | 5.6천 |
|---|
| 2026.01.12–2026.01.16 | ₩990,925 | ₩1,008,491 | ₩887,676 | ₩925,221 | -6.63% | 3.3천 |
|---|
| 2026.01.05–2026.01.09 | ₩921,198 | ₩1,964,419 | ₩894,380 | ₩990,925 | +7.57% | 2.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩894,380 | ₩950,698 | ₩805,881 | ₩909,130 | +1.65% | 1천 |
|---|
| 2025.12.22–2025.12.26 | ₩1,064,675 | ₩1,064,675 | ₩870,244 | ₩891,699 | -16.25% | 1.4천 |
|---|
| 2025.12.15–2025.12.19 | ₩964,107 | ₩1,074,061 | ₩848,119 | ₩1,074,061 | +11.40% | 2.5천 |
|---|
| 2025.12.08–2025.12.12 | ₩1,025,789 | ₩1,247,037 | ₩945,335 | ₩973,493 | -5.10% | 3.8천 |
|---|
| 2025.12.01–2025.12.05 | ₩1,072,720 | ₩1,122,736 | ₩804,540 | ₩966,789 | -9.88% | 5.5천 |
|---|
| 2025.11.24–2025.11.28 | ₩1,104,902 | ₩1,625,975 | ₩777,722 | ₩1,137,083 | +2.91% | 1.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩1,890,669 | ₩1,997,941 | ₩1,084,788 | ₩1,126,356 | -40.43% | 2천 |
|---|
| 2025.11.10–2025.11.14 | ₩2,374,734 | ₩2,498,901 | ₩1,882,624 | ₩1,932,237 | -18.63% | 1천 |
|---|
| 2025.11.03–2025.11.07 | ₩2,518,210 | ₩2,613,414 | ₩2,094,486 | ₩2,333,166 | -7.35% | 3.1천 |
|---|
| 2025.10.27–2025.10.31 | ₩3,129,661 | ₩3,137,706 | ₩2,440,438 | ₩2,477,983 | -20.82% | 2.6천 |
|---|
| 2025.10.20–2025.10.24 | ₩3,312,023 | ₩3,417,954 | ₩3,019,707 | ₩3,120,274 | -5.79% | 1.5천 |
|---|
| 2025.10.13–2025.10.17 | ₩3,145,751 | ₩3,369,682 | ₩3,000,934 | ₩3,369,682 | +7.12% | 3.2천 |
|---|
| 2025.10.10–2025.10.10 | ₩3,261,069 | ₩3,285,205 | ₩3,055,911 | ₩3,055,911 | -6.29% | 590 |
|---|