NASDAQ Q-50 (NXTQ)

NXTQ
🏛️ 미국 →
964.83
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
2023-12-29 697.97 700.03 694.02 695.53 0.0M
2023-12-28 699.25 701.12 697.76 698.36 0.0M
2023-12-27 697.27 698.11 695.27 697.97 0.0M
2023-12-26 693.87 698.32 693.17 696.49 0.0M
2023-12-22 690.61 693.91 688.15 691.78 0.0M
2023-12-21 686.57 691.32 684.95 691.14 0.0M
2023-12-20 690.71 692.95 678.27 678.39 0.0M
2023-12-19 692.23 696.93 691.67 696.70 0.0M
2023-12-18 688.95 691.77 687.11 690.16 0.0M
2023-12-15 690.13 691.30 685.66 688.40 0.0M
2023-12-14 684.92 692.30 684.79 689.38 0.0M
2023-12-13 665.79 678.28 664.82 678.05 0.0M
2023-12-12 662.92 666.58 660.88 665.09 0.0M
2023-12-11 658.05 663.36 658.05 662.58 0.0M
2023-12-08 654.72 658.91 653.90 656.68 0.0M
2023-12-07 654.32 656.67 653.15 656.19 0.0M
2023-12-06 657.31 659.43 652.83 653.05 0.0M
2023-12-05 655.41 656.19 652.15 654.92 0.0M
2023-12-04 658.13 662.40 655.76 659.96 0.0M
2023-12-01 651.35 660.79 650.17 660.74 0.0M
2023-11-30 649.47 651.20 645.32 650.94 0.0M
2023-11-29 648.92 653.30 646.30 647.02 0.0M
2023-11-28 643.43 646.68 642.12 643.39 0.0M
2023-11-27 645.30 648.54 644.94 645.98 0.0M
2023-11-24 645.76 647.82 645.34 647.37 0.0M
2023-11-22 646.61 648.49 644.44 645.75 0.0M
2023-11-21 643.11 644.32 641.17 641.86 0.0M
2023-11-20 641.05 647.30 640.62 646.09 0.0M
2023-11-17 640.47 641.17 638.47 640.85 0.0M
2023-11-16 639.63 641.16 635.17 637.57 0.0M
2023-11-15 640.95 648.59 640.65 642.53 0.0M
2023-11-14 631.92 639.97 631.69 638.95 0.0M
2023-11-13 618.09 621.40 615.99 619.74 0.0M
2023-11-10 612.30 619.90 610.86 619.50 0.0M
2023-11-09 622.22 622.36 609.25 609.81 0.0M
2023-11-08 619.74 621.26 614.32 617.56 0.0M
2023-11-07 613.27 619.81 612.50 616.70 0.0M
2023-11-06 617.03 617.37 608.12 610.99 0.0M
2023-11-03 607.48 617.66 607.28 614.95 0.0M
2023-11-02 594.80 600.14 592.98 599.33 0.0M
2023-11-01 586.95 590.09 583.61 589.86 0.0M
2023-10-31 582.48 588.24 579.56 587.30 0.0M
2023-10-30 583.07 583.22 576.17 581.00 0.0M
2023-10-27 584.73 584.99 576.81 577.93 0.0M
2023-10-26 589.77 591.19 583.50 584.95 0.0M
2023-10-25 599.01 599.72 590.10 590.37 0.0M
2023-10-24 599.50 604.51 598.64 602.33 0.0M
2023-10-23 593.15 601.16 590.21 595.36 0.0M
2023-10-20 603.41 604.61 595.95 596.14 0.0M
2023-10-19 615.99 616.27 603.22 603.94 0.0M
2023-10-18 623.60 624.15 614.49 614.97 0.0M
2023-10-17 622.55 632.83 622.51 629.23 0.0M
2023-10-16 622.19 628.90 621.02 627.45 0.0M
2023-10-13 624.49 625.29 618.28 619.83 0.0M
2023-10-12 634.96 635.10 621.38 624.50 0.0M
2023-10-11 633.90 635.44 628.91 633.58 0.0M
2023-10-10 625.69 634.63 625.56 631.46 0.0M
2023-10-09 618.20 624.79 615.81 623.76 0.0M
2023-10-06 613.72 626.49 613.16 624.24 0.0M
2023-10-05 619.43 620.68 613.41 617.37 0.0M
2023-10-04 616.73 622.21 614.44 621.95 0.0M
2023-10-03 621.86 624.56 613.89 615.33 0.0M
2023-10-02 628.28 630.03 623.69 626.51 0.0M
2023-09-29 632.13 633.68 628.17 628.82 0.0M
2023-09-28 619.01 628.83 618.96 626.20 0.0M
2023-09-27 620.62 622.16 615.15 619.68 0.0M
2023-09-26 619.96 622.29 616.58 617.08 0.0M
2023-09-25 618.84 625.24 618.58 623.47 0.0M
2023-09-22 624.68 626.15 621.36 621.58 0.0M
2023-09-21 628.35 629.05 622.06 622.13 0.0M
2023-09-20 636.16 638.09 630.58 630.65 0.0M
2023-09-19 633.54 635.20 631.20 633.85 0.0M
2023-09-18 634.29 638.27 633.61 635.07 0.0M
2023-09-15 642.66 643.10 637.06 637.67 0.0M
2023-09-14 644.35 644.51 639.59 643.68 0.0M
2023-09-13 642.29 643.42 639.63 641.19 0.0M
2023-09-12 643.62 646.70 642.95 643.06 0.0M
2023-09-11 648.84 649.32 644.85 646.16 0.0M
2023-09-08 647.35 648.77 644.35 645.29 0.0M
2023-09-07 648.39 648.39 643.86 646.85 0.0M
2023-09-06 656.43 658.49 651.93 654.48 0.0M
2023-09-05 661.69 662.16 657.99 658.11 0.0M
2023-09-01 667.70 669.05 663.87 665.06 0.0M
2023-08-31 666.27 667.66 662.52 662.56 0.0M
2023-08-30 659.91 666.46 659.91 665.11 0.0M
2023-08-29 649.53 660.49 649.34 660.08 0.0M
2023-08-28 649.51 651.46 648.31 649.80 0.0M
2023-08-25 643.18 647.34 637.93 645.58 0.0M
2023-08-24 652.11 652.45 641.42 641.47 0.0M
2023-08-23 644.69 650.36 644.09 649.11 0.0M
2023-08-22 644.86 645.20 641.88 643.60 0.0M
2023-08-21 641.33 643.26 638.45 642.27 0.0M
2023-08-18 634.14 641.35 634.06 640.28 0.0M
2023-08-17 649.45 649.63 640.32 640.39 0.0M
2023-08-16 652.40 654.66 647.70 647.79 0.0M
2023-08-15 659.54 660.17 654.96 655.18 0.0M
2023-08-14 658.10 663.21 656.62 663.20 0.0M
2023-08-11 658.21 662.14 657.82 660.23 0.0M
2023-08-10 667.34 672.08 661.61 662.97 0.0M
2023-08-09 665.64 666.46 662.15 662.77 0.0M
2023-08-08 661.84 663.34 658.18 662.60 0.0M
2023-08-07 666.54 667.62 664.14 667.53 0.0M
2023-08-04 668.77 671.00 663.26 663.77 0.0M
2023-08-03 663.83 668.49 662.36 666.63 0.0M
2023-08-02 673.18 673.69 667.77 668.90 0.0M
2023-08-01 678.50 681.54 678.46 680.82 0.0M
2023-07-31 684.43 689.05 684.18 687.41 0.0M
2023-07-28 684.37 684.38 679.16 682.91 0.0M
2023-07-27 686.76 688.19 675.05 676.77 0.0M
2023-07-26 678.97 682.46 677.61 681.62 0.0M
2023-07-25 679.37 683.97 679.37 682.54 0.0M
2023-07-24 681.74 683.25 677.51 679.23 0.0M
2023-07-21 684.60 684.90 681.56 682.48 0.0M
2023-07-20 684.07 684.95 679.45 680.52 0.0M
2023-07-19 689.70 691.45 685.44 687.72 0.0M
2023-07-18 686.30 688.69 684.53 687.14 0.0M
2023-07-17 681.42 688.68 680.44 686.25 0.0M
2023-07-14 686.21 687.23 680.70 681.21 0.0M
2023-07-13 685.60 687.71 684.98 687.01 0.0M
2023-07-12 684.26 684.36 679.55 681.02 0.0M
2023-07-11 672.23 677.66 670.23 676.95 0.0M
2023-07-10 659.59 670.15 659.59 669.81 0.0M
2023-07-07 661.03 665.90 660.48 660.73 0.0M
2023-07-06 659.59 660.83 654.88 660.22 0.0M
2023-07-05 669.16 670.13 666.94 668.55 0.0M
2023-07-03 671.40 673.65 670.85 673.50 0.0M
2023-06-30 671.57 674.11 669.93 672.02 0.0M
2023-06-29 664.21 667.13 663.19 666.33 0.0M
2023-06-28 662.36 666.72 660.99 665.36 0.0M
2023-06-27 656.44 665.04 655.07 664.20 0.0M
2023-06-26 653.21 657.67 653.21 653.99 0.0M
2023-06-23 653.41 656.64 652.54 653.25 0.0M
2023-06-22 656.90 660.43 654.73 659.14 0.0M
2023-06-21 659.13 661.31 657.43 658.67 0.0M
2023-06-20 663.55 665.25 658.33 661.22 0.0M
2023-06-16 673.73 673.81 665.61 667.25 0.0M
2023-06-15 661.89 672.08 661.84 670.76 0.0M
2023-06-14 664.10 667.71 658.96 664.18 0.0M
2023-06-13 662.10 665.24 660.49 663.91 0.0M
2023-06-12 649.84 656.60 648.67 656.51 0.0M
2023-06-09 650.87 652.70 647.26 648.38 0.0M
2023-06-08 646.15 649.06 643.78 648.31 0.0M
2023-06-07 649.98 653.99 645.57 646.10 0.0M
2023-06-06 640.28 651.29 640.28 648.21 0.0M
2023-06-05 642.31 644.35 639.13 641.68 0.0M
2023-06-02 641.43 645.97 638.65 644.41 0.0M
2023-06-01 622.72 632.19 620.16 630.52 0.0M
2023-05-31 622.08 624.11 617.63 621.66 0.0M
2023-05-30 632.56 633.44 624.08 626.28 0.0M
2023-05-26 621.97 629.83 621.75 627.91 0.0M
2023-05-25 622.64 623.46 616.95 621.70 0.0M
2023-05-24 621.13 622.40 617.27 619.17 0.0M
2023-05-23 632.57 634.55 626.32 626.59 0.0M
2023-05-22 633.01 639.02 633.01 636.62 0.0M
2023-05-19 638.06 638.35 630.01 631.76 0.0M
2023-05-18 633.40 637.72 631.33 637.25 0.0M
2023-05-17 627.28 633.52 624.02 632.69 0.0M
2023-05-16 628.93 629.82 624.99 625.11 0.0M
2023-05-15 630.75 637.68 629.30 637.27 0.0M
2023-05-12 629.90 632.36 624.35 629.18 0.0M
2023-05-11 627.04 627.19 621.50 626.68 0.0M
2023-05-10 632.33 632.51 622.00 627.32 0.0M
2023-05-09 626.87 629.38 626.57 627.41 0.0M
2023-05-08 633.49 634.13 628.51 632.99 0.0M
2023-05-05 625.22 633.15 625.22 631.58 0.0M
2023-05-04 625.74 626.79 619.90 621.25 0.0M
2023-05-03 630.89 636.67 627.27 627.56 0.0M
2023-05-02 633.44 634.07 623.53 629.08 0.0M
2023-05-01 637.59 642.19 637.07 638.01 0.0M
2023-04-28 628.87 637.69 627.33 637.53 0.0M
2023-04-27 627.15 632.83 623.20 632.48 0.0M
2023-04-26 630.69 631.88 624.89 626.16 0.0M
2023-04-25 639.58 639.79 630.67 630.69 0.0M
2023-04-24 644.38 645.30 639.84 644.10 0.0M
2023-04-21 646.42 646.78 642.32 645.92 0.0M
2023-04-20 641.23 650.01 641.14 645.98 0.0M
2023-04-19 646.42 650.04 645.31 648.82 0.0M
2023-04-18 655.40 656.60 650.70 653.12 0.0M
2023-04-17 646.79 652.21 646.35 652.21 0.0M
2023-04-14 647.07 651.71 641.66 645.90 0.0M
2023-04-13 645.17 649.90 643.91 648.92 0.0M
2023-04-12 653.04 654.36 641.90 642.37 0.0M
2023-04-11 648.56 650.99 647.11 648.19 0.0M
2023-04-10 638.17 646.97 638.17 646.94 0.0M
2023-04-06 636.81 642.47 634.31 642.20 0.0M
2023-04-05 644.71 644.86 636.25 639.14 0.0M
2023-04-04 655.85 656.05 645.10 647.33 0.0M
2023-04-03 655.13 656.32 649.31 654.29 0.0M
2023-03-31 648.80 658.12 648.72 657.82 0.0M
2023-03-30 650.21 650.68 644.03 647.05 0.0M
2023-03-29 640.11 644.83 637.89 644.09 0.0M
2023-03-28 635.97 636.42 631.54 634.21 0.0M
2023-03-27 637.20 638.72 631.91 635.62 0.0M
2023-03-24 631.85 633.65 625.39 633.02 0.0M
2023-03-23 636.49 645.98 629.26 634.94 0.0M
2023-03-22 643.02 646.69 629.79 630.07 0.0M
2023-03-21 638.79 645.05 638.74 643.73 0.0M
2023-03-20 626.71 633.57 623.72 632.14 0.0M
2023-03-17 632.19 632.57 622.74 626.57 0.0M
2023-03-16 618.48 634.76 618.40 633.97 0.0M
2023-03-15 621.15 622.99 614.80 621.95 0.0M
2023-03-14 633.62 637.20 625.06 631.62 0.0M
2023-03-13 620.57 631.05 617.59 624.81 0.0M
2023-03-10 640.24 640.27 622.15 626.59 0.0M
2023-03-09 654.95 659.38 640.34 641.00 0.0M
2023-03-08 654.79 656.90 652.35 656.38 0.0M
2023-03-07 660.10 663.12 653.26 654.31 0.0M
2023-03-06 664.36 668.39 659.39 660.65 0.0M
2023-03-03 659.04 667.05 658.43 665.72 0.0M
2023-03-02 645.17 657.75 644.33 656.71 0.0M
2023-03-01 649.82 653.79 648.89 651.28 0.0M
2023-02-28 648.03 652.79 647.12 647.95 0.0M
2023-02-27 653.69 656.02 648.42 649.64 0.0M
2023-02-24 647.87 649.93 645.12 648.27 0.0M
2023-02-23 659.52 660.02 649.64 657.64 0.0M
2023-02-22 658.03 659.70 653.01 654.95 0.0M
2023-02-21 664.27 666.40 655.42 655.55 0.0M
2023-02-17 674.73 674.98 668.23 673.34 0.0M
2023-02-16 682.34 686.14 678.87 678.95 0.0M
2023-02-15 680.28 691.61 679.04 691.48 0.0M
2023-02-14 672.75 683.09 671.45 680.76 0.0M
2023-02-13 670.79 678.91 669.05 677.60 0.0M
2023-02-10 668.82 670.42 665.78 668.92 0.0M
2023-02-09 684.49 688.00 671.93 673.91 0.0M
2023-02-08 683.67 685.81 676.70 677.73 0.0M
2023-02-07 674.66 687.36 671.64 685.81 0.0M
2023-02-06 675.49 680.25 672.31 674.00 0.0M
2023-02-03 683.64 689.54 679.44 681.33 0.0M
2023-02-02 689.95 696.42 687.84 693.95 0.0M
2023-02-01 668.82 687.50 667.82 683.90 0.0M
2023-01-31 659.79 668.82 659.59 668.78 0.0M
2023-01-30 664.85 667.60 658.54 659.06 0.0M
2023-01-27 665.47 672.61 664.97 669.47 0.0M
2023-01-26 665.70 668.10 659.27 667.94 0.0M
2023-01-25 650.33 659.42 647.18 659.08 0.0M
2023-01-24 659.19 660.73 656.31 657.71 0.0M
2023-01-23 651.12 663.53 650.70 662.24 0.0M
2023-01-20 640.73 649.20 638.36 648.73 0.0M
2023-01-19 641.79 642.79 635.16 637.34 0.0M
2023-01-18 656.23 658.62 645.79 645.82 0.0M
2023-01-17 650.76 655.94 650.41 651.92 0.0M
2023-01-13 644.42 652.43 644.42 652.16 0.0M
2023-01-12 646.99 650.06 639.49 649.14 0.0M
2023-01-11 637.95 645.48 636.23 645.36 0.0M
2023-01-10 626.74 635.02 626.72 634.96 0.0M
2023-01-09 628.57 635.62 625.71 628.57 0.0M
2023-01-06 617.23 625.09 611.72 623.56 0.0M
2023-01-05 616.99 617.15 611.89 612.57 0.0M
2023-01-04 617.45 623.94 614.64 621.53 0.0M
2023-01-03 621.67 624.05 608.83 611.94 0.0M