Next Technology Holding Inc (NXTT)

NXTT
🏛️ 미국 →
22.83
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 22.95 22.95 22.95 22.95 9.7K
09:31 23.02 23.02 23.02 23.02 0.5K
09:33 23.50 23.50 23.50 23.50 0.8K
09:34 23.50 23.50 23.50 23.50 0.4K
09:35 23.84 23.84 23.11 23.17 1.3K
09:37 23.32 23.32 23.32 23.32 0.6K
09:42 23.69 23.69 23.69 23.69 0.6K
09:43 23.70 23.70 23.70 23.70 0.7K
09:47 23.65 23.65 23.65 23.65 1.3K
09:50 23.60 23.60 23.60 23.60 0.6K
09:51 23.64 23.64 23.64 23.64 0.6K
09:54 23.37 23.37 23.37 23.37 0.4K
09:55 23.70 23.70 23.70 23.70 0.7K
09:56 23.87 23.87 23.87 23.86 1.0K
09:57 23.38 23.38 23.38 23.38 2.4K
10:00 23.87 23.87 23.87 23.87 0.7K
10:01 23.85 23.85 23.85 23.85 0.1K
10:02 23.89 23.89 23.89 23.89 0.3K
10:04 23.18 23.54 23.18 23.54 1.3K
10:09 23.73 23.89 23.73 23.89 1.3K
10:11 24.02 24.02 24.02 24.02 0.6K
10:12 24.02 24.02 24.02 24.02 1.0K
10:14 24.62 24.63 24.62 24.63 5.9K
10:15 24.65 24.65 24.65 24.65 0.5K
10:16 24.64 24.64 24.64 24.64 1.2K
10:19 24.47 24.47 24.47 24.47 1.3K
10:23 24.47 24.47 24.47 24.47 0.8K
10:25 24.61 24.61 24.61 24.61 1.2K
10:26 24.39 24.39 24.39 24.39 0.9K
10:30 24.29 24.31 24.02 24.02 0.5K
10:31 24.29 24.29 24.29 24.29 0.4K
10:32 24.65 24.65 24.65 24.65 1.0K
10:34 24.94 24.94 24.94 24.94 0.1K
10:35 24.99 24.99 24.99 24.99 4.1K
10:36 24.76 25.04 24.76 25.04 0.6K
10:37 25.00 25.00 25.00 25.00 1.4K
10:41 24.79 24.79 24.79 24.79 0.6K
10:42 25.20 25.20 25.20 25.20 0.4K
10:43 25.20 25.20 25.16 25.16 0.7K
10:44 24.80 24.80 24.80 24.80 0.6K
10:47 25.20 25.20 25.20 25.20 1.2K
10:51 25.20 25.20 25.20 25.20 0.2K
10:53 25.36 25.36 25.35 25.35 0.4K
10:54 25.54 25.97 25.54 25.97 7.2K
10:55 25.68 25.96 25.67 25.67 0.9K
10:56 25.67 25.67 25.67 25.67 1.7K
10:57 25.44 25.44 25.30 25.30 1.7K
10:59 25.37 25.37 25.37 25.37 0.5K
11:02 25.56 25.56 25.36 25.36 0.7K
11:03 25.39 25.39 25.18 25.18 5.8K
11:04 25.17 25.17 25.17 25.17 0.2K
11:05 25.31 25.31 25.07 25.07 1.4K
11:06 25.20 25.31 25.20 25.31 1.7K
11:07 25.26 25.26 25.02 25.02 2.6K
11:15 25.20 25.40 25.20 25.40 0.7K
11:16 25.54 25.54 25.54 25.53 1.1K
11:18 25.26 25.26 25.22 25.22 2.3K
11:20 25.25 25.25 25.25 25.25 1.1K
11:22 25.13 25.13 25.13 25.13 2.3K
11:26 25.21 25.21 25.21 25.21 0.2K
11:27 25.22 25.22 25.13 25.13 1.8K
11:29 25.16 25.16 25.16 25.16 0.4K
11:30 25.23 25.23 25.23 25.23 1.2K
11:31 25.27 25.27 25.27 25.27 2.6K
11:33 25.29 25.29 25.29 25.29 0.9K
11:37 25.35 25.44 25.35 25.44 1.1K
11:38 25.48 25.48 25.48 25.48 0.2K
11:40 25.21 25.21 25.21 25.21 2.0K
11:45 25.52 25.52 25.31 25.31 0.3K
11:46 25.59 25.66 25.59 25.63 2.5K
11:50 25.85 25.85 25.85 25.85 0.3K
11:51 25.52 25.52 25.52 25.52 0.6K
11:52 25.73 25.80 25.73 25.80 1.5K
11:53 26.16 26.16 26.16 26.16 11.2K
11:54 26.11 26.11 26.03 26.03 1.6K
11:57 26.21 26.21 26.21 26.21 1.3K
11:59 26.21 26.21 26.21 26.21 1.1K
12:02 25.81 25.81 25.81 25.81 1.6K
12:03 25.81 26.09 25.81 26.09 0.4K
12:05 26.00 26.09 26.00 26.00 1.4K
12:09 26.29 26.46 26.29 26.46 4.8K
12:16 26.41 26.42 26.41 26.42 2.8K
12:17 26.39 26.39 26.39 26.39 1.1K
12:19 26.03 26.42 26.03 26.42 2.4K
12:22 26.24 26.24 26.24 26.24 1.1K
12:25 26.10 26.25 26.09 26.10 2.6K
12:28 26.08 26.08 25.80 25.80 3.4K
12:30 25.32 25.32 25.32 25.32 0.8K
12:32 25.31 25.84 25.31 25.84 4.9K
12:39 25.22 25.22 25.22 25.22 3.2K
12:41 25.15 25.15 25.15 25.15 0.4K
12:43 25.09 25.09 24.90 24.90 1.3K
12:44 24.79 24.79 24.79 24.79 1.3K
12:46 24.50 24.50 24.50 24.50 0.3K
12:47 24.28 24.28 24.23 24.23 4.4K
12:49 24.54 24.54 24.54 24.54 0.8K
12:50 25.25 25.25 24.60 24.60 5.0K
12:51 24.23 24.23 24.23 24.23 0.2K
12:53 24.14 24.14 24.14 24.14 1.2K
12:56 24.50 24.50 24.50 24.50 0.2K
12:57 24.50 24.50 24.50 24.50 3.9K
13:03 24.20 24.20 24.15 24.15 2.4K
13:06 24.09 24.09 24.09 24.09 0.8K
13:07 24.75 24.75 24.75 24.75 2.0K
13:08 25.00 25.00 25.00 25.00 0.9K
13:09 24.75 24.75 24.75 24.75 0.1K
13:10 24.86 24.86 24.86 24.86 0.8K
13:11 24.86 24.86 24.86 24.86 1.9K
13:12 24.38 24.38 24.30 24.30 1.0K
13:13 24.35 24.35 24.35 24.35 1.2K
13:14 24.86 24.86 24.86 24.86 0.3K
13:15 24.20 24.20 24.08 24.08 2.9K
13:16 24.10 24.10 24.10 24.10 0.3K
13:17 24.22 24.22 24.22 24.22 0.8K
13:18 24.10 24.13 24.10 24.13 1.3K
13:24 24.15 24.15 24.15 24.15 1.7K
13:26 24.29 24.29 24.29 24.29 1.5K
13:27 24.20 24.20 24.20 24.20 1.5K
13:28 24.20 24.20 24.10 24.10 5.1K
13:29 24.10 24.10 24.00 24.03 1.5K
13:30 24.00 24.00 24.00 24.00 5.7K
13:42 23.80 23.80 23.80 23.80 0.1K
13:43 24.20 24.20 24.20 24.20 0.3K
13:44 24.10 24.10 24.10 24.10 0.2K
13:45 24.20 24.20 24.20 24.20 0.2K
13:46 23.80 24.20 23.80 23.81 0.9K
13:47 23.82 24.10 23.82 24.10 0.5K
13:50 23.92 23.92 23.92 23.92 2.9K
14:11 23.78 23.78 23.78 23.78 2.5K
14:14 23.58 23.58 23.58 23.58 4.1K
14:34 24.10 24.10 24.10 24.10 0.4K
14:35 24.48 24.48 24.48 24.48 2.4K
14:38 24.43 24.56 24.43 24.56 1.3K
14:46 24.50 24.50 24.50 24.50 1.9K
14:50 24.02 24.02 24.02 24.02 0.6K
14:51 24.25 24.25 24.25 24.25 2.5K
15:07 24.25 24.25 24.25 24.25 0.4K
15:13 24.01 24.01 24.01 24.01 1.1K
15:14 23.83 23.83 23.83 23.83 0.5K
15:15 24.12 24.12 24.12 24.12 2.1K
15:20 24.12 24.12 24.12 24.12 1.3K
15:23 24.12 24.12 24.12 24.12 0.6K
15:24 24.12 24.12 24.12 24.12 1.1K
15:25 23.75 23.75 23.75 23.75 2.8K
15:36 24.16 24.16 24.16 24.16 0.7K
15:40 24.26 24.26 24.26 24.26 1.4K
15:41 24.26 24.26 24.26 24.26 0.6K
15:43 24.26 24.26 24.26 24.26 0.3K
15:46 24.08 24.08 24.08 24.08 0.9K
15:48 24.08 24.08 24.08 24.08 0.5K
15:49 24.02 24.02 23.97 23.97 1.2K
15:50 24.17 24.17 24.17 24.17 1.1K
15:53 24.07 24.07 24.07 24.07 0.2K
15:54 24.07 24.07 24.07 24.07 0.3K
15:55 24.07 24.07 24.07 24.07 0.1K
15:56 23.82 23.98 23.82 23.98 0.9K
15:57 23.98 23.98 23.98 23.98 0.2K
15:59 23.93 24.00 23.93 24.00 6.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음