NextCure  Inc (NXTC)

NXTC
🏛️ 미국 →
5.75
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 5.74 5.78 5.63 5.76 2,086.7K
09:31 5.70 5.71 5.31 5.50 46.3K
09:32 5.55 5.55 5.39 5.40 14.8K
09:33 5.44 5.69 5.43 5.55 24.6K
09:34 5.56 5.59 5.50 5.52 6.0K
09:35 5.44 5.58 5.44 5.58 4.9K
09:36 5.58 5.60 5.51 5.60 6.6K
09:37 5.56 5.62 5.56 5.57 4.8K
09:38 5.63 5.65 5.55 5.57 17.7K
09:39 5.48 5.55 5.41 5.41 20.1K
09:40 5.43 5.50 5.43 5.49 5.0K
09:41 5.47 5.47 5.46 5.47 8.4K
09:42 5.45 5.45 5.42 5.42 6.5K
09:43 5.42 5.52 5.40 5.52 22.1K
09:44 5.52 5.60 5.52 5.59 3.5K
09:45 5.51 5.57 5.45 5.45 2.0K
09:46 5.55 5.55 5.45 5.48 3.3K
09:47 5.49 5.58 5.49 5.50 4.9K
09:48 5.63 5.75 5.63 5.75 10.3K
09:49 5.75 5.81 5.75 5.81 34.6K
09:50 5.81 5.83 5.75 5.77 15.5K
09:51 5.81 5.93 5.76 5.93 19.7K
09:52 5.92 6.00 5.92 5.98 25.0K
09:53 5.97 6.00 5.93 5.96 29.3K
09:54 5.96 6.10 5.92 6.01 18.7K
09:55 6.03 6.07 6.00 6.06 14.4K
09:56 6.10 6.29 6.09 6.09 73.5K
09:57 6.14 6.15 5.93 5.94 29.6K
09:58 5.98 6.06 5.80 5.80 15.5K
09:59 5.90 6.00 5.77 5.77 13.8K
10:00 5.77 5.82 5.66 5.82 26.7K
10:01 5.81 5.81 5.66 5.67 6.0K
10:02 5.74 5.74 5.69 5.71 2.2K
10:03 5.76 5.80 5.73 5.80 2.0K
10:04 5.78 5.78 5.75 5.75 7.6K
10:05 5.69 5.70 5.66 5.66 18.5K
10:06 5.67 5.67 5.62 5.64 5.0K
10:07 5.63 5.70 5.63 5.63 8.9K
10:08 5.67 5.67 5.66 5.66 5.0K
10:09 5.69 5.80 5.67 5.70 11.1K
10:10 5.71 5.78 5.71 5.76 3.3K
10:11 5.77 5.77 5.67 5.70 2.1K
10:12 5.72 5.77 5.71 5.77 4.2K
10:13 5.77 5.84 5.77 5.83 5.3K
10:14 5.80 5.81 5.78 5.78 2.5K
10:15 5.79 5.79 5.75 5.75 3.2K
10:16 5.80 5.80 5.75 5.75 6.0K
10:17 5.77 5.79 5.77 5.79 2.0K
10:18 5.75 5.75 5.75 5.75 0.6K
10:19 5.79 6.02 5.79 6.02 21.7K
10:20 5.79 5.97 5.79 5.97 0.6K
10:21 5.89 5.89 5.79 5.79 3.3K
10:22 5.81 5.86 5.79 5.86 3.6K
10:23 5.86 5.87 5.86 5.86 2.1K
10:24 5.85 5.85 5.82 5.85 3.0K
10:25 5.84 5.84 5.84 5.84 0.8K
10:26 5.80 5.80 5.80 5.80 2.6K
10:27 5.76 5.82 5.76 5.80 3.1K
10:28 5.89 5.89 5.85 5.85 5.3K
10:29 5.88 5.89 5.85 5.87 6.0K
10:30 5.95 5.95 5.93 5.93 4.9K
10:31 5.91 5.95 5.82 5.82 5.4K
10:32 5.95 5.95 5.94 5.94 1.4K
10:33 5.88 5.88 5.83 5.83 0.9K
10:34 5.90 5.90 5.90 5.90 1.6K
10:35 5.90 5.90 5.88 5.88 1.2K
10:36 5.86 5.89 5.86 5.88 2.9K
10:37 5.88 5.90 5.88 5.88 1.0K
10:38 5.85 5.88 5.85 5.88 4.8K
10:39 5.90 5.90 5.85 5.88 2.7K
10:40 5.88 5.88 5.85 5.85 5.8K
10:41 5.88 5.88 5.86 5.88 5.2K
10:42 5.88 5.88 5.88 5.88 0.4K
10:43 5.88 5.88 5.85 5.86 18.3K
10:44 5.84 5.85 5.82 5.82 3.0K
10:45 5.83 5.85 5.82 5.85 0.7K
10:46 5.84 5.84 5.79 5.79 3.1K
10:47 5.78 5.78 5.75 5.75 0.8K
10:48 5.75 5.82 5.75 5.82 1.3K
10:50 5.72 5.72 5.70 5.70 8.2K
10:51 5.71 5.72 5.70 5.70 2.7K
10:52 5.73 5.73 5.71 5.73 0.8K
10:53 5.79 5.79 5.78 5.78 10.8K
10:54 5.77 5.77 5.77 5.77 1.2K
10:55 5.76 5.76 5.76 5.76 0.2K
10:56 5.79 5.79 5.79 5.79 3.4K
10:57 5.85 5.91 5.85 5.91 19.0K
10:58 5.90 5.90 5.90 5.90 0.9K
10:59 5.87 5.87 5.87 5.87 0.2K
11:00 5.87 5.87 5.87 5.87 0.1K
11:01 5.86 6.05 5.86 5.95 15.8K
11:02 5.98 5.98 5.81 5.81 0.7K
11:03 5.89 5.89 5.89 5.89 0.7K
11:04 5.90 5.98 5.90 5.98 1.3K
11:05 5.98 6.05 5.98 6.01 11.0K
11:06 6.04 6.04 5.98 5.98 8.1K
11:07 6.05 6.05 5.93 5.93 25.7K
11:08 5.96 5.97 5.90 5.90 1.1K
11:09 5.90 5.93 5.90 5.92 5.8K
11:10 5.89 5.91 5.89 5.89 9.1K
11:11 5.88 5.88 5.88 5.88 2.0K
11:13 5.82 5.82 5.80 5.80 4.1K
11:14 5.80 5.80 5.80 5.80 0.7K
11:15 5.76 5.80 5.76 5.79 5.5K
11:16 5.79 5.79 5.79 5.79 2.2K
11:17 5.79 5.82 5.78 5.82 3.6K
11:18 5.80 5.80 5.80 5.80 0.6K
11:19 5.81 5.85 5.81 5.83 1.9K
11:20 5.81 5.81 5.81 5.81 0.6K
11:21 5.83 5.84 5.81 5.84 1.4K
11:22 5.84 5.90 5.84 5.87 2.9K
11:23 5.93 5.93 5.93 5.93 0.4K
11:24 5.89 5.89 5.85 5.85 4.1K
11:25 5.85 5.85 5.85 5.85 1.6K
11:28 5.93 5.93 5.84 5.84 2.0K
11:29 5.92 5.92 5.92 5.92 0.5K
11:30 5.93 5.97 5.93 5.97 8.2K
11:31 5.96 5.97 5.94 5.94 1.3K
11:32 5.97 5.97 5.94 5.96 1.7K
11:33 5.96 5.96 5.95 5.96 3.1K
11:34 5.91 5.92 5.91 5.92 4.7K
11:35 5.94 5.94 5.91 5.94 0.9K
11:39 5.96 5.96 5.93 5.93 0.8K
11:40 5.94 5.94 5.94 5.94 0.3K
11:41 5.94 5.97 5.94 5.95 2.8K
11:43 5.95 5.95 5.95 5.95 0.4K
11:44 5.94 6.05 5.93 6.03 20.3K
11:45 6.02 6.04 5.93 6.02 4.6K
11:46 6.02 6.07 6.00 6.05 4.1K
11:47 6.05 6.09 6.05 6.09 7.3K
11:49 6.04 6.04 6.04 6.04 0.4K
11:50 6.05 6.05 6.00 6.04 2.5K
11:52 6.01 6.01 6.01 6.01 0.4K
11:53 6.04 6.05 6.00 6.02 2.8K
11:54 6.09 6.12 6.09 6.11 2.2K
11:55 6.06 6.12 6.06 6.12 4.6K
11:56 6.10 6.10 6.08 6.08 0.5K
11:57 6.08 6.08 5.94 5.94 2.8K
11:58 6.01 6.01 6.01 6.01 1.3K
11:59 6.02 6.10 6.02 6.10 4.9K
12:00 6.05 6.14 6.05 6.09 6.0K
12:01 6.14 6.14 6.09 6.09 2.4K
12:02 6.12 6.12 6.09 6.09 2.5K
12:03 6.11 6.18 6.11 6.18 6.0K
12:04 6.19 6.19 6.13 6.17 7.5K
12:05 6.15 6.17 6.15 6.15 6.4K
12:06 6.16 6.25 6.16 6.21 18.7K
12:07 6.22 6.24 6.22 6.23 8.4K
12:08 6.24 6.24 6.23 6.24 6.6K
12:09 6.21 6.21 6.21 6.21 0.8K
12:10 6.19 6.19 6.15 6.18 2.6K
12:11 6.21 6.24 6.20 6.20 6.4K
12:12 6.22 6.22 6.20 6.20 0.8K
12:13 6.15 6.15 6.15 6.15 0.5K
12:14 6.16 6.25 6.16 6.24 5.4K
12:15 6.23 6.27 6.22 6.27 7.8K
12:16 6.29 6.39 6.27 6.29 36.3K
12:17 6.29 6.34 6.29 6.33 4.6K
12:18 6.35 6.39 6.35 6.39 3.0K
12:19 6.36 6.36 6.34 6.34 3.9K
12:20 6.34 6.34 6.32 6.34 2.8K
12:21 6.34 6.34 6.32 6.33 2.4K
12:22 6.32 6.32 6.30 6.30 1.2K
12:23 6.32 6.39 6.30 6.39 6.5K
12:24 6.36 6.36 6.32 6.32 3.5K
12:25 6.31 6.32 6.26 6.28 5.5K
12:26 6.30 6.30 6.28 6.30 2.5K
12:28 6.27 6.27 6.13 6.13 9.9K
12:29 6.16 6.20 6.16 6.18 2.7K
12:30 6.20 6.20 6.18 6.18 4.1K
12:31 6.18 6.18 6.15 6.15 2.4K
12:32 6.20 6.21 6.20 6.21 0.6K
12:33 6.30 6.34 6.30 6.30 6.9K
12:34 6.34 6.38 6.34 6.38 8.5K
12:35 6.39 6.39 6.34 6.38 1.0K
12:36 6.37 6.37 6.31 6.34 0.9K
12:37 6.37 6.37 6.30 6.30 0.6K
12:38 6.32 6.33 6.32 6.33 0.3K
12:39 6.32 6.32 6.21 6.21 4.8K
12:40 6.30 6.30 6.25 6.25 0.6K
12:41 6.33 6.33 6.33 6.33 2.1K
12:42 6.21 6.30 6.21 6.30 2.6K
12:43 6.30 6.33 6.25 6.33 1.5K
12:44 6.29 6.30 6.29 6.30 1.8K
12:45 6.29 6.33 6.26 6.26 2.7K
12:46 6.32 6.32 6.27 6.27 0.5K
12:47 6.30 6.30 6.30 6.30 1.4K
12:48 6.27 6.27 6.27 6.27 0.2K
12:49 6.30 6.34 6.30 6.34 1.7K
12:50 6.34 6.34 6.33 6.33 1.1K
12:51 6.29 6.31 6.29 6.31 2.6K
12:52 6.29 6.29 6.25 6.28 3.8K
12:54 6.23 6.23 6.20 6.20 0.7K
12:55 6.25 6.25 6.24 6.24 1.3K
12:56 6.25 6.25 6.23 6.23 0.8K
12:57 6.28 6.28 6.28 6.28 0.4K
12:58 6.31 6.31 6.29 6.29 0.5K
12:59 6.30 6.32 6.30 6.30 5.3K
13:01 6.30 6.30 6.30 6.30 0.3K
13:03 6.29 6.29 6.22 6.22 1.7K
13:04 6.21 6.22 6.10 6.10 10.9K
13:05 6.16 6.19 6.15 6.19 1.2K
13:06 6.15 6.15 6.15 6.15 0.7K
13:07 6.11 6.11 6.11 6.11 2.6K
13:08 6.11 6.15 6.11 6.15 1.6K
13:09 6.12 6.12 6.12 6.12 0.5K
13:10 6.13 6.15 6.12 6.15 1.3K
13:12 6.17 6.17 6.17 6.17 0.2K
13:13 6.16 6.16 6.16 6.16 5.9K
13:14 6.19 6.22 6.19 6.22 2.0K
13:15 6.17 6.20 6.17 6.20 4.3K
13:16 6.20 6.21 6.20 6.20 5.6K
13:17 6.19 6.19 6.19 6.19 1.0K
13:18 6.11 6.11 6.09 6.09 2.1K
13:19 6.10 6.10 6.10 6.10 1.5K
13:21 6.17 6.17 6.17 6.17 0.8K
13:23 6.17 6.17 6.17 6.17 4.7K
13:25 6.11 6.11 6.11 6.11 1.3K
13:32 6.18 6.18 6.14 6.14 0.8K
13:33 6.18 6.18 6.15 6.15 1.4K
13:36 6.10 6.11 6.10 6.11 0.8K
13:38 6.12 6.12 6.11 6.12 2.0K
13:39 6.15 6.15 6.15 6.15 0.7K
13:40 6.14 6.14 6.14 6.14 0.5K
13:41 6.15 6.15 6.15 6.15 1.3K
13:44 6.13 6.13 6.13 6.13 0.5K
13:49 6.06 6.07 6.06 6.07 1.0K
13:50 6.13 6.13 6.13 6.13 0.2K
13:52 6.07 6.07 6.05 6.05 1.1K
13:53 6.05 6.08 6.05 6.06 1.7K
13:54 6.05 6.05 6.05 6.05 1.3K
13:56 6.02 6.02 5.95 6.00 8.1K
13:57 5.98 5.98 5.98 5.98 0.5K
13:58 5.95 5.97 5.95 5.96 3.7K
14:00 5.97 5.97 5.95 5.95 2.5K
14:01 5.95 5.95 5.95 5.95 0.4K
14:02 5.98 6.01 5.98 6.01 10.6K
14:03 6.02 6.02 6.02 6.02 1.3K
14:05 6.03 6.03 6.03 6.03 0.3K
14:06 6.02 6.02 5.96 5.96 4.7K
14:07 5.98 5.98 5.96 5.96 0.5K
14:08 6.01 6.01 5.95 5.95 11.7K
14:09 5.95 5.95 5.95 5.95 1.1K
14:10 5.97 6.00 5.93 6.00 3.8K
14:12 5.99 5.99 5.99 5.99 2.2K
14:13 5.97 5.97 5.97 5.97 0.4K
14:14 5.93 5.93 5.93 5.93 1.2K
14:16 5.95 5.95 5.95 5.95 0.4K
14:17 5.94 5.94 5.93 5.93 4.1K
14:18 5.98 5.98 5.93 5.93 0.7K
14:19 5.96 5.99 5.96 5.99 0.7K
14:20 5.93 5.93 5.93 5.93 1.2K
14:22 5.99 5.99 5.99 5.99 0.4K
14:23 5.96 5.96 5.96 5.96 1.9K
14:28 5.94 5.98 5.94 5.97 4.3K
14:29 5.93 5.93 5.93 5.93 1.1K
14:30 5.94 5.94 5.94 5.94 0.6K
14:32 5.87 5.87 5.87 5.87 5.1K
14:33 5.91 5.92 5.91 5.92 1.2K
14:34 5.91 5.91 5.91 5.91 0.4K
14:35 5.94 5.94 5.94 5.94 1.5K
14:36 5.91 5.91 5.91 5.91 0.4K
14:37 5.93 5.93 5.83 5.83 2.3K
14:38 5.88 5.88 5.88 5.88 0.6K
14:40 5.84 5.84 5.84 5.84 2.1K
14:43 5.96 5.96 5.96 5.96 0.3K
14:46 5.84 5.84 5.84 5.84 0.2K
14:47 5.88 5.88 5.88 5.88 1.1K
14:48 5.92 5.92 5.92 5.92 0.1K
14:49 5.90 5.90 5.87 5.87 0.7K
14:50 5.93 5.93 5.93 5.93 0.3K
14:51 5.86 6.05 5.86 6.05 7.8K
14:56 6.02 6.02 6.02 6.02 0.9K
14:57 5.99 5.99 5.99 5.99 0.4K
14:58 5.97 5.97 5.94 5.94 1.3K
14:59 5.91 5.91 5.91 5.91 0.7K
15:02 5.98 5.98 5.92 5.92 0.9K
15:05 5.96 5.96 5.96 5.96 0.3K
15:06 6.04 6.04 6.00 6.00 0.8K
15:08 6.04 6.04 6.04 6.04 2.4K
15:09 6.06 6.10 6.06 6.10 2.2K
15:10 6.11 6.11 6.11 6.11 6.2K
15:11 6.19 6.19 6.12 6.12 1.2K
15:12 6.16 6.17 6.10 6.10 3.6K
15:13 6.15 6.19 6.15 6.17 0.9K
15:14 6.14 6.14 6.14 6.14 1.0K
15:15 6.10 6.10 6.10 6.10 2.4K
15:17 6.03 6.03 6.03 6.03 0.5K
15:18 6.09 6.10 6.09 6.10 2.4K
15:19 6.08 6.08 6.05 6.05 1.2K
15:20 6.05 6.07 6.05 6.07 0.8K
15:21 6.05 6.05 6.05 6.05 0.7K
15:22 6.05 6.05 6.05 6.05 0.3K
15:23 6.04 6.04 6.04 6.04 1.8K
15:25 6.03 6.03 6.03 6.03 0.4K
15:26 6.02 6.02 6.02 6.02 0.3K
15:27 6.03 6.05 6.00 6.00 1.7K
15:28 6.02 6.05 6.02 6.05 0.7K
15:29 6.04 6.04 6.04 6.04 4.2K
15:31 6.12 6.12 6.12 6.12 3.8K
15:32 6.17 6.17 6.12 6.12 0.8K
15:34 6.14 6.14 6.10 6.10 1.4K
15:35 6.04 6.14 6.04 6.14 1.6K
15:36 6.05 6.12 6.05 6.12 0.3K
15:38 6.12 6.12 6.12 6.12 0.4K
15:39 6.08 6.09 6.08 6.09 1.9K
15:41 6.09 6.09 6.09 6.09 0.3K
15:42 6.09 6.11 6.07 6.07 1.3K
15:43 6.08 6.09 6.08 6.09 3.6K
15:44 6.12 6.12 6.09 6.12 3.3K
15:45 6.16 6.16 6.14 6.14 0.5K
15:46 6.11 6.11 6.11 6.11 2.2K
15:47 6.17 6.17 6.17 6.17 0.7K
15:48 6.25 6.25 6.21 6.23 8.3K
15:49 6.25 6.25 6.25 6.25 2.0K
15:50 6.26 6.26 6.24 6.24 1.4K
15:51 6.19 6.22 6.18 6.22 7.7K
15:52 6.23 6.23 6.22 6.22 1.1K
15:53 6.24 6.24 6.21 6.21 3.9K
15:54 6.22 6.22 6.17 6.17 4.8K
15:55 6.18 6.23 6.18 6.23 4.5K
15:56 6.20 6.28 6.20 6.26 4.4K
15:57 6.27 6.29 6.23 6.23 5.5K
15:58 6.23 6.25 6.21 6.21 3.3K
15:59 6.24 6.25 6.17 6.17 53.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음