NASDAQ Q-50 (NXTQ)

NXTQ
🏛️ 미국 →
955.84
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 873.27 877.50 870.91 870.98 0.0M
2021-12-30 871.65 881.62 871.49 874.90 0.0M
2021-12-29 870.86 871.95 864.99 871.07 0.0M
2021-12-28 880.79 882.70 870.33 871.79 0.0M
2021-12-27 873.50 879.71 869.78 879.57 0.0M
2021-12-23 865.30 873.51 862.76 871.33 0.0M
2021-12-22 856.59 863.84 853.94 863.82 0.0M
2021-12-21 844.17 859.42 840.47 859.20 0.0M
2021-12-20 835.16 838.76 828.72 834.47 0.0M
2021-12-17 830.43 853.21 823.39 847.64 0.0M
2021-12-16 862.59 862.88 833.66 838.80 0.0M
2021-12-15 839.54 858.53 828.48 857.74 0.0M
2021-12-14 837.53 845.12 829.16 839.18 0.0M
2021-12-13 863.76 866.65 848.48 853.91 0.0M
2021-12-10 869.44 875.77 858.10 863.22 0.0M
2021-12-09 886.76 890.75 864.91 865.55 0.0M
2021-12-08 880.32 890.18 871.04 888.25 0.0M
2021-12-07 865.50 880.34 865.50 875.70 0.0M
2021-12-06 843.45 847.78 828.11 842.76 0.0M
2021-12-03 870.27 871.96 836.08 847.93 0.0M
2021-12-02 847.44 870.63 847.44 867.03 0.0M
2021-12-01 897.72 898.52 853.26 853.65 0.0M
2021-11-30 902.20 907.08 879.26 884.42 0.0M
2021-11-29 903.46 909.60 895.23 906.27 0.0M
2021-11-26 894.31 902.91 890.17 893.01 0.0M
2021-11-24 889.83 905.53 884.31 905.08 0.0M
2021-11-23 896.40 907.09 882.90 897.08 0.0M
2021-11-22 924.60 924.63 897.82 902.95 0.0M
2021-11-19 925.09 930.32 922.79 923.09 0.0M
2021-11-18 930.46 930.63 916.59 922.70 0.0M
2021-11-17 939.29 940.46 924.30 927.93 0.0M
2021-11-16 927.42 940.52 926.32 940.19 0.0M
2021-11-15 933.65 933.68 924.99 928.81 0.0M
2021-11-12 919.15 931.82 919.15 930.97 0.0M
2021-11-11 914.75 919.57 912.44 915.59 0.0M
2021-11-10 916.42 923.94 899.67 906.34 0.0M
2021-11-09 928.50 930.74 917.09 925.18 0.0M
2021-11-08 918.75 927.26 918.58 924.88 0.0M
2021-11-05 909.88 913.32 900.40 907.57 0.0M
2021-11-04 899.03 906.57 896.16 901.77 0.0M
2021-11-03 893.27 899.78 889.27 899.49 0.0M
2021-11-02 891.62 892.58 885.45 892.43 0.0M
2021-11-01 887.06 891.12 885.51 891.12 0.0M
2021-10-29 875.70 883.88 875.70 883.33 0.0M
2021-10-28 868.64 882.69 868.02 882.63 0.0M
2021-10-27 878.43 882.39 867.55 867.67 0.0M
2021-10-26 886.70 887.81 872.74 876.47 0.0M
2021-10-25 878.40 885.60 875.50 882.88 0.0M
2021-10-22 881.28 883.55 872.58 876.47 0.0M
2021-10-21 871.79 881.66 871.43 881.54 0.0M
2021-10-20 873.17 874.69 866.52 871.71 0.0M
2021-10-19 869.84 874.13 867.94 870.18 0.0M
2021-10-18 851.67 865.73 851.16 865.68 0.0M
2021-10-15 857.16 859.14 853.80 854.38 0.0M
2021-10-14 852.55 856.77 851.53 852.41 0.0M
2021-10-13 838.86 845.29 838.54 843.36 0.0M
2021-10-12 835.37 838.76 831.96 834.54 0.0M
2021-10-11 831.86 839.92 829.58 829.76 0.0M
2021-10-08 844.35 844.87 833.84 833.93 0.0M
2021-10-07 838.03 849.01 838.01 841.52 0.0M
2021-10-06 815.71 831.65 815.65 829.87 0.0M
2021-10-05 819.82 831.06 818.98 825.75 0.0M
2021-10-04 829.59 829.68 811.33 815.54 0.0M
2021-10-01 832.91 839.22 820.95 836.36 0.0M
2021-09-30 834.29 838.41 829.37 830.00 0.0M
2021-09-29 841.21 843.33 829.37 830.27 0.0M
2021-09-28 850.06 852.27 833.79 834.69 0.0M
2021-09-27 868.42 869.90 860.40 863.26 0.0M
2021-09-24 869.85 873.97 865.84 872.89 0.0M
2021-09-23 869.66 877.90 867.91 875.25 0.0M
2021-09-22 856.93 866.71 856.36 863.54 0.0M
2021-09-21 856.27 859.64 848.28 853.19 0.0M
2021-09-20 847.60 855.42 838.95 849.25 0.0M
2021-09-17 871.41 872.36 861.68 867.08 0.0M
2021-09-16 861.70 871.69 861.35 870.63 0.0M
2021-09-15 861.00 865.73 857.02 864.49 0.0M
2021-09-14 865.98 869.54 860.26 862.16 0.0M
2021-09-13 873.73 873.73 855.39 865.13 0.0M
2021-09-10 884.80 886.09 872.35 872.69 0.0M
2021-09-09 877.49 885.82 877.49 880.11 0.0M
2021-09-08 888.03 888.85 875.96 879.82 0.0M
2021-09-07 895.47 896.73 889.03 892.05 0.0M
2021-09-03 886.56 893.50 886.07 892.57 0.0M
2021-09-02 886.12 889.77 883.02 885.73 0.0M
2021-09-01 880.53 886.23 878.98 882.47 0.0M
2021-08-31 876.85 878.90 873.82 876.68 0.0M
2021-08-30 876.54 880.48 871.55 878.23 0.0M
2021-08-27 863.77 876.55 863.76 874.72 0.0M
2021-08-26 871.63 875.35 860.93 862.34 0.0M
2021-08-25 863.82 873.22 863.31 871.69 0.0M
2021-08-24 859.07 865.21 859.07 864.68 0.0M
2021-08-23 842.04 853.89 841.58 852.81 0.0M
2021-08-20 829.15 836.27 829.15 836.23 0.0M
2021-08-19 823.46 834.66 823.46 827.59 0.0M
2021-08-18 838.67 841.91 831.57 831.88 0.0M
2021-08-17 834.47 839.18 829.32 837.63 0.0M
2021-08-16 848.22 848.29 835.06 843.18 0.0M
2021-08-13 855.24 856.37 850.99 852.23 0.0M
2021-08-12 851.75 855.97 848.25 855.84 0.0M
2021-08-11 855.52 855.77 840.96 852.04 0.0M
2021-08-10 864.37 866.71 854.72 855.94 0.0M
2021-08-09 856.89 862.71 851.88 860.66 0.0M
2021-08-06 863.10 864.26 853.45 857.84 0.0M
2021-08-05 858.60 869.70 857.16 867.63 0.0M
2021-08-04 855.10 863.52 855.01 861.51 0.0M
2021-08-03 851.33 854.69 842.78 854.60 0.0M
2021-08-02 853.45 857.16 847.16 850.90 0.0M
2021-07-30 848.32 859.50 848.23 849.29 0.0M
2021-07-29 860.91 865.75 857.92 858.27 0.0M
2021-07-28 850.38 862.50 847.85 859.53 0.0M
2021-07-27 854.23 857.29 833.29 846.21 0.0M
2021-07-26 862.57 865.01 855.85 859.81 0.0M
2021-07-23 856.50 866.35 853.25 865.82 0.0M
2021-07-22 852.62 854.81 848.24 853.26 0.0M
2021-07-21 840.81 851.16 838.65 851.09 0.0M
2021-07-20 825.78 842.62 822.14 839.59 0.0M
2021-07-19 809.59 824.62 807.63 822.00 0.0M
2021-07-16 836.81 838.01 824.74 825.65 0.0M
2021-07-15 841.38 847.08 826.28 832.35 0.0M
2021-07-14 863.07 863.24 842.69 843.35 0.0M
2021-07-13 865.16 867.23 856.90 857.62 0.0M
2021-07-12 871.97 874.13 863.17 866.83 0.0M
2021-07-09 859.54 869.37 855.90 868.72 0.0M
2021-07-08 842.91 861.32 840.39 855.91 0.0M
2021-07-07 876.93 877.24 857.19 863.92 0.0M
2021-07-06 873.84 875.20 864.95 872.04 0.0M
2021-07-02 876.21 878.78 871.06 874.15 0.0M
2021-07-01 872.96 878.35 867.48 873.19 0.0M
2021-06-30 877.11 878.28 873.07 876.29 0.0M
2021-06-29 877.30 881.61 875.06 879.99 0.0M
2021-06-28 874.11 878.52 871.33 877.92 0.0M
2021-06-25 867.45 873.02 865.54 868.10 0.0M
2021-06-24 861.22 867.25 860.89 865.09 0.0M
2021-06-23 850.38 856.76 850.38 854.21 0.0M
2021-06-22 838.23 850.54 837.84 849.75 0.0M
2021-06-21 833.16 839.94 824.25 838.91 0.0M
2021-06-18 832.73 837.51 829.07 833.45 0.0M
2021-06-17 823.28 837.51 823.26 835.76 0.0M
2021-06-16 834.45 839.83 824.42 833.59 0.0M
2021-06-15 844.45 845.62 832.96 833.92 0.0M
2021-06-14 845.01 848.70 843.56 847.47 0.0M
2021-06-11 839.26 843.50 838.47 843.06 0.0M
2021-06-10 830.14 840.85 829.09 840.19 0.0M
2021-06-09 836.52 837.79 829.99 830.06 0.0M
2021-06-08 833.43 836.33 824.07 832.67 0.0M
2021-06-07 825.23 833.46 822.78 832.57 0.0M
2021-06-04 821.23 826.27 821.18 825.56 0.0M
2021-06-03 820.47 822.46 810.96 816.06 0.0M
2021-06-02 825.80 829.24 823.49 827.41 0.0M
2021-06-01 834.57 836.69 822.22 826.93 0.0M
2021-05-28 831.85 835.65 829.37 829.61 0.0M
2021-05-27 822.82 829.63 816.88 828.56 0.0M
2021-05-26 819.73 826.04 819.49 824.60 0.0M
2021-05-25 819.41 821.91 812.84 814.21 0.0M
2021-05-24 810.34 819.28 808.00 814.46 0.0M
2021-05-21 810.18 814.13 804.45 804.62 0.0M
2021-05-20 792.91 807.87 792.82 805.91 0.0M
2021-05-19 769.81 787.12 769.40 786.95 0.0M
2021-05-18 787.05 796.53 784.36 787.18 0.0M
2021-05-17 780.81 787.67 775.30 783.36 0.0M
2021-05-14 765.24 785.26 762.74 783.39 0.0M
2021-05-13 763.89 769.47 746.73 756.26 0.0M
2021-05-12 770.89 776.55 754.67 755.77 0.0M
2021-05-11 754.97 783.58 754.59 781.21 0.0M
2021-05-10 794.55 794.55 778.63 778.96 0.0M
2021-05-07 800.75 808.60 797.64 801.54 0.0M
2021-05-06 793.79 795.46 774.98 786.37 0.0M
2021-05-05 816.15 818.31 800.96 802.81 0.0M
2021-05-04 815.62 817.65 793.99 808.20 0.0M
2021-05-03 841.05 841.14 825.18 825.43 0.0M
2021-04-30 841.27 848.40 835.85 837.30 0.0M
2021-04-29 862.03 862.63 839.40 848.65 0.0M
2021-04-28 862.57 865.43 858.37 859.90 0.0M
2021-04-27 871.17 873.38 862.95 865.95 0.0M
2021-04-26 855.80 866.16 852.38 865.74 0.0M
2021-04-23 842.98 854.53 842.35 852.92 0.0M
2021-04-22 839.82 850.21 833.10 837.89 0.0M
2021-04-21 817.03 836.41 814.83 836.29 0.0M
2021-04-20 831.54 833.52 812.12 820.83 0.0M
2021-04-19 840.34 847.38 826.95 832.49 0.0M
2021-04-16 847.39 847.43 840.17 844.78 0.0M
2021-04-15 841.65 846.95 840.93 845.24 0.0M
2021-04-14 844.03 849.79 832.98 833.95 0.0M
2021-04-13 837.11 844.14 834.89 843.09 0.0M
2021-04-12 827.43 828.98 820.17 827.56 0.0M
2021-04-09 827.41 831.93 822.16 831.28 0.0M
2021-04-08 827.95 832.70 824.48 831.34 0.0M
2021-04-07 827.43 829.38 817.37 819.39 0.0M
2021-04-06 819.30 834.92 818.49 829.90 0.0M
2021-04-05 826.64 826.75 815.10 819.69 0.0M
2021-04-01 818.30 824.74 815.07 819.85 0.0M
2021-03-31 795.92 810.51 795.33 804.82 0.0M
2021-03-30 776.47 790.82 773.69 788.56 0.0M
2021-03-29 790.23 795.10 774.76 778.64 0.0M
2021-03-26 795.78 798.95 768.99 792.24 0.0M
2021-03-25 782.55 798.01 778.97 795.07 0.0M
2021-03-24 837.46 837.54 798.49 798.64 0.0M
2021-03-23 852.10 855.79 835.52 838.18 0.0M
2021-03-22 856.55 863.70 852.96 858.70 0.0M
2021-03-19 842.03 855.14 837.21 851.23 0.0M
2021-03-18 852.53 857.22 838.23 839.13 0.0M
2021-03-17 850.13 869.13 843.86 865.27 0.0M
2021-03-16 874.37 876.61 854.29 861.46 0.0M
2021-03-15 858.78 868.07 856.89 867.90 0.0M
2021-03-12 842.94 857.85 838.70 857.83 0.0M
2021-03-11 845.14 861.08 844.24 859.20 0.0M
2021-03-10 844.44 848.38 828.97 830.50 0.0M
2021-03-09 826.76 835.33 820.43 830.56 0.0M
2021-03-08 814.62 826.33 800.10 800.31 0.0M
2021-03-05 816.55 816.80 771.60 814.56 0.0M
2021-03-04 831.20 840.18 794.71 808.62 0.0M
2021-03-03 871.38 873.16 838.23 840.23 0.0M
2021-03-02 889.05 889.48 872.07 872.28 0.0M
2021-03-01 872.97 887.65 870.41 886.47 0.0M
2021-02-26 856.19 866.99 841.83 860.06 0.0M
2021-02-25 873.98 880.91 842.07 846.66 0.0M
2021-02-24 863.31 879.50 856.03 877.66 0.0M
2021-02-23 847.70 868.53 828.74 865.46 0.0M
2021-02-22 891.47 895.88 873.45 873.97 0.0M
2021-02-19 898.52 907.32 898.37 902.48 0.0M
2021-02-18 884.65 893.48 877.97 890.36 0.0M
2021-02-17 890.79 895.94 877.90 894.37 0.0M
2021-02-16 914.54 914.72 894.65 900.51 0.0M
2021-02-12 896.82 908.94 894.77 908.71 0.0M
2021-02-11 900.24 901.18 890.53 899.13 0.0M
2021-02-10 901.14 904.85 882.59 892.61 0.0M
2021-02-09 885.31 896.61 884.18 894.28 0.0M
2021-02-08 881.89 888.08 879.47 886.31 0.0M
2021-02-05 871.18 876.75 868.96 875.50 0.0M
2021-02-04 857.08 865.70 854.20 865.57 0.0M
2021-02-03 858.52 860.01 849.81 852.92 0.0M
2021-02-02 844.62 855.26 843.37 853.40 0.0M
2021-02-01 824.59 833.10 817.51 832.03 0.0M
2021-01-29 830.08 831.70 807.08 814.22 0.0M
2021-01-28 822.64 837.13 822.05 831.85 0.0M
2021-01-27 827.20 836.68 817.11 819.96 0.0M
2021-01-26 860.78 862.40 841.07 842.40 0.0M
2021-01-25 867.70 870.84 843.22 856.86 0.0M
2021-01-22 856.94 861.25 855.01 860.39 0.0M
2021-01-21 867.97 868.11 857.39 860.10 0.0M
2021-01-20 861.82 864.69 856.04 861.62 0.0M
2021-01-19 853.62 854.95 849.04 853.42 0.0M
2021-01-15 853.30 855.17 838.14 842.07 0.0M
2021-01-14 853.54 860.69 852.91 853.67 0.0M
2021-01-13 855.47 855.72 846.10 849.33 0.0M
2021-01-12 849.72 855.12 847.69 852.32 0.0M
2021-01-11 834.76 851.07 832.32 844.24 0.0M
2021-01-08 839.22 848.18 834.63 844.48 0.0M
2021-01-07 815.13 831.94 815.13 831.29 0.0M
2021-01-06 798.92 814.88 797.81 805.74 0.0M
2021-01-05 790.58 804.54 790.37 803.97 0.0M
2021-01-04 814.04 814.04 784.02 792.72 0.0M