Nexalin Technology Inc (NXL)

NXL
🏛️ 미국 →
0.95
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 0.92 0.95 0.91 0.95 0.1M
2025-09-26 0.98 0.99 0.92 0.94 0.3M
2025-09-25 1.01 1.01 0.91 0.96 0.4M
2025-09-24 1.03 1.07 1.00 1.02 0.1M
2025-09-23 0.91 1.04 0.91 1.02 0.3M
2025-09-22 0.94 1.08 0.90 0.96 0.4M
2025-09-19 0.82 0.97 0.82 0.93 0.6M
2025-09-18 0.81 0.85 0.79 0.79 0.1M
2025-09-17 0.83 0.85 0.80 0.81 0.2M
2025-09-16 0.83 0.84 0.81 0.84 0.1M
2025-09-15 0.89 0.94 0.83 0.85 0.1M
2025-09-12 0.89 0.93 0.87 0.88 0.1M
2025-09-11 0.81 0.89 0.79 0.87 0.2M
2025-09-10 0.82 0.83 0.80 0.81 0.1M
2025-09-09 0.80 0.83 0.79 0.81 0.1M
2025-09-08 0.85 0.85 0.78 0.83 0.1M
2025-09-05 0.85 0.86 0.80 0.84 0.1M
2025-09-04 0.85 0.86 0.80 0.85 0.2M
2025-09-03 0.92 0.92 0.78 0.84 0.6M
2025-09-02 0.94 0.96 0.88 0.94 0.3M
2025-08-29 0.94 0.99 0.91 0.96 0.4M
2025-08-28 0.82 0.93 0.81 0.92 0.6M
2025-08-27 0.87 0.90 0.79 0.81 0.6M
2025-08-26 0.81 0.89 0.81 0.85 0.5M
2025-08-25 0.81 0.90 0.79 0.83 2.4M
2025-08-22 0.78 1.23 0.74 1.02 50.5M
2025-08-21 0.73 0.79 0.70 0.73 0.1M
2025-08-20 0.75 0.79 0.71 0.72 0.1M
2025-08-19 0.78 0.84 0.73 0.75 0.1M
2025-08-18 0.79 0.84 0.78 0.81 0.1M
2025-08-15 0.79 0.79 0.75 0.78 0.1M
2025-08-14 0.84 0.87 0.78 0.81 0.1M
2025-08-13 0.86 0.86 0.82 0.84 0.1M
2025-08-12 0.90 0.91 0.84 0.88 0.1M
2025-08-11 0.90 0.93 0.87 0.89 0.1M
2025-08-08 0.93 0.96 0.86 0.90 0.2M
2025-08-07 0.96 0.99 0.92 0.93 0.1M
2025-08-06 1.03 1.03 0.95 0.99 0.0M
2025-08-05 1.02 1.03 0.98 1.02 0.0M
2025-08-04 1.02 1.03 0.96 0.99 0.0M
2025-08-01 1.00 1.02 0.93 0.99 0.0M
2025-07-31 1.04 1.10 0.98 1.00 0.1M
2025-07-30 1.05 1.08 0.99 1.03 0.1M
2025-07-29 1.14 1.14 1.04 1.07 0.1M
2025-07-28 1.17 1.25 1.11 1.13 0.1M
2025-07-25 1.18 1.22 1.10 1.16 0.1M
2025-07-24 1.25 1.27 1.10 1.19 0.2M
2025-07-23 1.26 1.27 1.20 1.23 0.1M
2025-07-22 1.25 1.28 1.22 1.27 0.1M
2025-07-21 1.15 1.27 1.12 1.20 0.3M
2025-07-18 1.20 1.20 1.09 1.09 0.1M
2025-07-17 1.07 1.18 1.03 1.15 0.2M
2025-07-16 1.00 1.07 0.97 1.01 0.6M
2025-07-15 1.06 1.08 1.00 1.02 0.1M
2025-07-14 1.00 1.04 1.00 1.03 0.0M
2025-07-11 0.99 1.10 0.97 1.00 0.2M
2025-07-10 0.98 1.01 0.96 1.00 0.1M
2025-07-09 0.98 1.02 0.98 0.99 0.1M
2025-07-08 0.96 1.02 0.96 0.96 0.0M
2025-07-07 0.96 0.99 0.95 0.95 0.0M
2025-07-03 0.96 1.03 0.95 0.96 0.0M
2025-07-02 0.96 0.99 0.96 0.98 0.0M
2025-07-01 1.01 1.04 0.99 0.99 0.0M
2025-06-30 0.92 1.05 0.92 0.99 0.1M
2025-06-27 1.00 1.00 0.89 0.92 0.1M
2025-06-26 0.99 1.03 0.92 1.00 0.2M
2025-06-25 1.05 1.06 1.01 1.02 0.1M
2025-06-24 1.11 1.12 1.03 1.06 0.1M
2025-06-23 1.05 1.10 1.03 1.05 0.1M
2025-06-20 1.20 1.20 1.04 1.04 0.1M
2025-06-18 1.13 1.17 1.08 1.12 0.1M
2025-06-17 1.16 1.18 1.12 1.12 0.1M
2025-06-16 1.15 1.21 1.13 1.19 0.1M
2025-06-13 1.19 1.21 1.12 1.15 0.1M
2025-06-12 1.19 1.24 1.19 1.22 0.1M
2025-06-11 1.24 1.25 1.18 1.22 0.1M
2025-06-10 1.29 1.30 1.24 1.26 0.0M
2025-06-09 1.30 1.30 1.20 1.27 0.1M
2025-06-06 1.20 1.29 1.17 1.29 0.1M
2025-06-05 1.21 1.25 1.18 1.19 0.1M
2025-06-04 1.24 1.28 1.20 1.24 0.1M
2025-06-03 1.22 1.29 1.20 1.26 0.1M
2025-06-02 1.22 1.24 1.17 1.22 0.1M
2025-05-30 1.17 1.22 1.17 1.19 0.1M
2025-05-29 1.20 1.20 1.17 1.19 0.1M
2025-05-28 1.19 1.21 1.17 1.19 0.1M
2025-05-27 1.22 1.23 1.19 1.21 0.0M
2025-05-23 1.19 1.24 1.19 1.23 0.0M
2025-05-22 1.18 1.23 1.18 1.21 0.1M
2025-05-21 1.21 1.25 1.19 1.20 0.1M
2025-05-20 1.25 1.29 1.21 1.23 0.1M
2025-05-19 1.37 1.37 1.25 1.27 0.1M
2025-05-16 1.23 1.32 1.22 1.27 0.1M
2025-05-15 1.23 1.25 1.20 1.24 0.1M
2025-05-14 1.19 1.23 1.19 1.22 0.1M
2025-05-13 1.22 1.22 1.15 1.19 0.2M
2025-05-12 1.30 1.33 1.18 1.25 0.2M
2025-05-09 1.18 1.30 1.15 1.27 0.2M
2025-05-08 1.25 1.26 1.17 1.22 0.1M
2025-05-07 1.33 1.39 1.17 1.25 0.2M
2025-05-06 1.33 1.34 1.21 1.26 0.2M
2025-05-05 1.34 1.43 1.27 1.33 0.6M
2025-05-02 1.80 1.82 1.74 1.79 0.1M
2025-05-01 1.85 1.92 1.74 1.79 0.1M
2025-04-30 1.89 1.89 1.76 1.82 0.0M
2025-04-29 1.82 1.86 1.75 1.82 0.0M
2025-04-28 1.91 1.92 1.76 1.82 0.0M
2025-04-25 1.81 1.88 1.77 1.83 0.0M
2025-04-24 1.79 1.88 1.71 1.85 0.0M
2025-04-23 1.80 1.89 1.73 1.75 0.0M
2025-04-22 1.77 1.79 1.70 1.74 0.0M
2025-04-21 1.67 1.81 1.66 1.73 0.1M
2025-04-17 1.67 1.75 1.62 1.69 0.0M
2025-04-16 1.64 1.77 1.56 1.66 0.1M
2025-04-15 1.67 1.80 1.57 1.73 0.1M
2025-04-14 1.88 2.31 1.78 1.78 0.6M
2025-04-11 1.75 1.87 1.68 1.85 0.0M
2025-04-10 1.76 1.79 1.66 1.75 0.0M
2025-04-09 1.62 1.81 1.60 1.77 0.1M
2025-04-08 1.70 1.78 1.56 1.62 0.1M
2025-04-07 1.52 1.74 1.49 1.65 0.1M
2025-04-04 1.62 1.79 1.55 1.69 0.1M
2025-04-03 1.95 2.08 1.80 1.81 0.1M
2025-04-02 1.84 2.13 1.84 2.01 0.1M
2025-04-01 1.94 1.97 1.82 1.90 0.2M
2025-03-31 1.87 2.00 1.86 1.95 0.1M
2025-03-28 1.95 2.09 1.90 1.91 0.1M
2025-03-27 2.01 2.13 1.95 2.06 0.1M
2025-03-26 2.14 2.24 2.03 2.09 0.1M
2025-03-25 2.38 2.44 2.11 2.16 0.1M
2025-03-24 2.43 2.57 2.28 2.34 0.1M
2025-03-21 2.45 2.47 2.31 2.38 0.1M
2025-03-20 2.49 2.54 2.41 2.48 0.1M
2025-03-19 2.32 2.49 2.25 2.45 0.1M
2025-03-18 2.39 2.39 2.16 2.20 0.1M
2025-03-17 2.36 2.49 2.22 2.37 0.1M
2025-03-14 1.96 2.20 1.96 2.15 0.1M
2025-03-13 2.24 2.24 1.94 1.95 0.2M
2025-03-12 2.22 2.28 2.14 2.25 0.1M
2025-03-11 2.04 2.18 1.95 2.16 0.1M
2025-03-10 2.34 2.44 2.00 2.07 0.2M
2025-03-07 2.46 2.46 2.18 2.38 0.2M
2025-03-06 2.43 2.49 2.25 2.29 0.1M
2025-03-05 2.45 2.49 2.37 2.43 0.1M
2025-03-04 2.42 2.49 2.28 2.43 0.2M
2025-03-03 2.71 2.79 2.25 2.42 0.4M
2025-02-28 2.75 2.77 2.55 2.71 0.2M
2025-02-27 2.67 2.80 2.51 2.70 0.2M
2025-02-26 2.61 2.80 2.50 2.69 0.4M
2025-02-25 2.63 2.70 2.41 2.50 0.2M
2025-02-24 2.86 3.03 2.57 2.63 0.2M
2025-02-21 3.25 3.28 2.85 2.87 0.3M
2025-02-20 3.26 3.35 3.14 3.24 0.1M
2025-02-19 3.46 3.54 3.25 3.30 0.2M
2025-02-18 3.48 3.52 3.33 3.46 0.3M
2025-02-14 3.24 3.45 3.16 3.31 0.3M
2025-02-13 3.14 3.27 3.03 3.21 0.2M
2025-02-12 3.32 3.37 2.80 3.16 0.6M
2025-02-11 3.56 3.56 3.32 3.38 0.2M
2025-02-10 3.65 3.73 3.37 3.52 0.3M
2025-02-07 3.65 3.80 3.42 3.72 0.6M
2025-02-06 3.67 3.80 3.32 3.68 0.4M
2025-02-05 3.25 3.87 3.13 3.58 0.9M
2025-02-04 3.25 3.25 2.89 3.11 0.5M
2025-02-03 2.70 3.30 2.70 3.06 0.4M
2025-01-31 2.88 3.09 2.71 2.92 0.5M
2025-01-30 2.57 3.15 2.38 2.88 1.1M
2025-01-29 2.51 2.60 2.45 2.60 0.1M
2025-01-28 2.70 2.70 2.34 2.57 0.3M
2025-01-27 2.69 2.74 2.42 2.60 0.3M
2025-01-24 2.62 2.78 2.58 2.72 0.2M
2025-01-23 2.70 2.75 2.50 2.60 0.2M
2025-01-22 2.80 2.80 2.61 2.68 0.3M
2025-01-21 3.17 3.25 2.82 2.82 0.4M
2025-01-17 3.25 3.32 3.07 3.16 0.4M
2025-01-16 3.02 3.23 2.99 3.16 0.4M
2025-01-15 2.87 3.03 2.55 2.97 0.4M
2025-01-14 3.00 3.11 2.60 2.78 0.8M
2025-01-13 2.55 2.58 2.46 2.51 0.3M
2025-01-10 2.87 2.94 2.62 2.66 0.3M
2025-01-08 3.16 3.16 2.84 2.97 0.4M
2025-01-07 3.22 3.30 3.03 3.19 0.3M
2025-01-06 3.09 3.15 2.82 3.13 0.4M
2025-01-03 3.23 3.23 2.96 3.06 0.2M
2025-01-02 3.00 3.45 3.00 3.21 0.9M