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
2024-12-31 849.71 853.79 843.26 845.80 0.0M
2024-12-30 848.53 851.07 839.39 846.75 0.0M
2024-12-27 863.96 865.56 853.11 857.58 0.0M
2024-12-26 864.76 870.96 863.99 869.51 0.0M
2024-12-24 861.17 868.51 859.49 868.36 0.0M
2024-12-23 858.66 861.31 852.45 861.11 0.0M
2024-12-20 837.38 862.01 837.38 859.10 0.0M
2024-12-19 851.77 856.36 841.90 842.85 0.0M
2024-12-18 879.69 880.98 843.18 845.94 0.0M
2024-12-17 880.63 883.79 877.22 878.43 0.0M
2024-12-16 884.83 890.65 880.94 882.32 0.0M
2024-12-13 887.40 887.95 878.92 882.27 0.0M
2024-12-12 893.42 894.50 885.77 885.90 0.0M
2024-12-11 889.01 895.29 888.88 894.37 0.0M
2024-12-10 891.71 891.97 881.36 883.06 0.0M
2024-12-09 899.53 903.04 890.98 891.01 0.0M
2024-12-06 897.93 902.25 896.55 897.79 0.0M
2024-12-05 904.58 905.34 891.62 892.25 0.0M
2024-12-04 889.64 900.11 888.56 899.61 0.0M
2024-12-03 885.68 888.35 883.81 886.88 0.0M
2024-12-02 886.90 890.71 883.02 889.05 0.0M
2024-11-29 887.51 891.79 884.92 885.33 0.0M
2024-11-27 884.75 886.53 877.26 883.10 0.0M
2024-11-26 884.21 886.14 874.19 878.21 0.0M
2024-11-25 889.57 894.48 882.88 888.11 0.0M
2024-11-22 869.75 881.98 868.57 877.93 0.0M
2024-11-21 878.95 879.51 863.69 867.43 0.0M
2024-11-20 860.59 869.77 856.83 866.28 0.0M
2024-11-19 841.20 856.90 839.68 854.18 0.0M
2024-11-18 836.09 845.77 834.90 845.23 0.0M
2024-11-15 841.06 843.29 832.69 835.42 0.0M
2024-11-14 854.59 857.57 845.47 845.92 0.0M
2024-11-13 861.17 865.06 850.14 852.63 0.0M
2024-11-12 857.61 862.21 854.21 859.44 0.0M
2024-11-11 858.14 867.09 849.25 865.01 0.0M
2024-11-08 843.73 857.66 843.16 856.96 0.0M
2024-11-07 835.66 843.14 835.15 840.29 0.0M
2024-11-06 817.26 819.51 808.45 819.33 0.0M
2024-11-05 789.44 798.65 789.41 798.49 0.0M
2024-11-04 787.32 794.00 786.78 787.47 0.0M
2024-11-01 788.14 795.58 786.47 787.98 0.0M
2024-10-31 795.31 795.93 786.06 786.17 0.0M
2024-10-30 802.72 808.85 800.59 802.59 0.0M
2024-10-29 806.46 811.13 803.49 809.48 0.0M
2024-10-28 805.16 808.74 804.17 806.85 0.0M
2024-10-25 801.96 806.81 796.62 797.65 0.0M
2024-10-24 798.56 802.56 795.61 797.85 0.0M
2024-10-23 803.64 806.99 794.67 799.21 0.0M
2024-10-22 809.51 810.99 805.99 809.61 0.0M
2024-10-21 811.63 813.35 805.04 811.44 0.0M
2024-10-18 814.18 815.09 811.82 814.09 0.0M
2024-10-17 814.52 814.55 808.52 808.62 0.0M
2024-10-16 807.89 810.36 804.48 809.38 0.0M
2024-10-15 811.95 814.94 802.94 803.88 0.0M
2024-10-14 812.18 814.97 810.63 812.54 0.0M
2024-10-11 798.90 810.97 798.90 810.68 0.0M
2024-10-10 797.20 800.80 794.55 797.81 0.0M
2024-10-09 796.19 803.14 794.37 801.73 0.0M
2024-10-08 793.51 799.60 793.19 797.61 0.0M
2024-10-07 797.00 798.06 791.95 794.32 0.0M
2024-10-04 799.13 799.24 791.84 798.66 0.0M
2024-10-03 787.20 792.17 785.12 788.81 0.0M
2024-10-02 787.10 795.41 783.70 792.12 0.0M
2024-10-01 798.11 798.13 784.53 789.30 0.0M
2024-09-30 798.63 800.89 792.95 798.46 0.0M
2024-09-27 802.20 804.35 798.11 800.20 0.0M
2024-09-26 795.78 798.54 789.54 798.23 0.0M
2024-09-25 787.78 788.08 782.49 783.90 0.0M
2024-09-24 785.06 788.43 780.95 788.38 0.0M
2024-09-23 781.54 782.72 778.74 781.64 0.0M
2024-09-20 779.13 779.84 773.14 778.96 0.0M
2024-09-19 786.92 787.05 780.28 782.88 0.0M
2024-09-18 772.85 780.48 767.56 769.13 0.0M
2024-09-17 770.37 777.09 768.52 772.05 0.0M
2024-09-16 763.53 766.38 760.77 765.58 0.0M
2024-09-13 758.45 767.89 757.98 766.39 0.0M
2024-09-12 750.51 756.15 745.25 754.55 0.0M
2024-09-11 737.75 750.56 729.92 749.94 0.0M
2024-09-10 735.96 738.26 727.43 737.03 0.0M
2024-09-09 731.95 739.19 731.82 735.44 0.0M
2024-09-06 739.64 741.95 724.61 727.23 0.0M
2024-09-05 740.69 744.64 736.49 738.76 0.0M
2024-09-04 738.25 746.56 737.83 743.00 0.0M
2024-09-03 758.04 759.12 739.79 741.44 0.0M
2024-08-30 763.62 763.91 755.03 763.13 0.0M
2024-08-29 762.97 769.46 760.23 760.83 0.0M
2024-08-28 765.35 766.90 756.85 759.63 0.0M
2024-08-27 764.05 769.98 761.47 769.81 0.0M
2024-08-26 771.04 774.17 765.53 766.17 0.0M
2024-08-23 763.85 771.55 762.92 771.26 0.0M
2024-08-22 768.24 769.08 757.23 758.26 0.0M
2024-08-21 760.08 766.59 759.12 766.45 0.0M
2024-08-20 760.93 763.92 755.13 756.81 0.0M
2024-08-19 752.51 761.75 752.50 761.74 0.0M
2024-08-16 746.94 752.69 746.54 752.24 0.0M
2024-08-15 745.37 750.09 744.73 748.59 0.0M
2024-08-14 737.53 738.49 729.66 733.41 0.0M
2024-08-13 725.49 736.89 724.82 735.75 0.0M
2024-08-12 724.42 726.99 719.98 721.39 0.0M
2024-08-09 722.69 725.74 717.97 724.36 0.0M
2024-08-08 704.55 721.94 702.09 721.64 0.0M
2024-08-07 716.86 719.18 697.90 698.24 0.0M
2024-08-06 699.95 713.79 698.65 704.49 0.0M
2024-08-05 681.10 705.37 680.86 695.32 0.0M
2024-08-02 717.89 720.84 707.64 713.50 0.0M
2024-08-01 746.91 752.09 727.08 731.02 0.0M
2024-07-31 747.94 753.85 743.72 748.09 0.0M
2024-07-30 749.30 751.85 737.41 739.18 0.0M
2024-07-29 751.08 751.51 745.44 747.62 0.0M
2024-07-26 743.10 750.42 742.25 747.23 0.0M
2024-07-25 736.10 749.33 732.66 735.11 0.0M
2024-07-24 753.20 755.22 742.01 742.37 0.0M
2024-07-23 753.53 758.65 753.00 754.65 0.0M
2024-07-22 753.91 758.18 747.58 757.89 0.0M
2024-07-19 747.76 748.68 743.89 746.36 0.0M
2024-07-18 758.22 760.42 742.66 746.86 0.0M
2024-07-17 766.64 768.90 755.09 755.16 0.0M
2024-07-16 769.46 778.16 767.97 777.86 0.0M
2024-07-15 765.52 770.34 763.90 766.46 0.0M
2024-07-12 758.01 769.16 755.95 764.80 0.0M
2024-07-11 757.42 761.05 752.07 755.06 0.0M
2024-07-10 747.64 751.12 743.97 751.02 0.0M
2024-07-09 746.32 747.79 743.27 744.78 0.0M
2024-07-08 743.08 746.82 742.33 746.38 0.0M
2024-07-05 739.99 741.01 735.67 739.46 0.0M
2024-07-03 738.03 740.97 736.35 740.65 0.0M
2024-07-02 731.37 736.85 731.09 736.19 0.0M
2024-07-01 737.81 737.86 731.56 733.64 0.0M
2024-06-28 743.85 746.83 736.00 736.89 0.0M
2024-06-27 735.20 741.47 734.49 741.46 0.0M
2024-06-26 735.48 737.35 733.84 736.46 0.0M
2024-06-25 737.96 739.50 735.64 739.32 0.0M
2024-06-24 741.11 744.05 737.39 737.44 0.0M
2024-06-21 735.66 739.14 731.90 738.68 0.0M
2024-06-20 740.21 742.23 734.11 736.47 0.0M
2024-06-18 739.84 743.73 739.84 742.06 0.0M
2024-06-17 734.53 741.91 731.08 740.38 0.0M
2024-06-14 738.41 740.55 733.04 735.43 0.0M
2024-06-13 741.95 745.10 739.29 744.43 0.0M
2024-06-12 743.60 749.37 740.97 743.65 0.0M
2024-06-11 729.04 734.18 725.95 733.72 0.0M
2024-06-10 721.57 733.16 721.16 732.31 0.0M
2024-06-07 725.30 729.47 723.49 725.28 0.0M
2024-06-06 730.19 731.49 728.85 730.11 0.0M
2024-06-05 725.07 732.22 722.77 732.08 0.0M
2024-06-04 723.09 724.57 718.68 720.46 0.0M
2024-06-03 730.65 730.88 717.51 724.27 0.0M
2024-05-31 727.11 729.35 714.56 727.35 0.0M
2024-05-30 724.75 727.11 721.21 723.96 0.0M
2024-05-29 725.31 729.06 724.72 726.25 0.0M
2024-05-28 739.16 739.68 732.60 735.07 0.0M
2024-05-24 731.73 739.26 731.67 738.60 0.0M
2024-05-23 743.56 743.80 726.52 729.41 0.0M
2024-05-22 736.74 742.33 734.80 738.31 0.0M
2024-05-21 735.67 738.73 734.70 736.84 0.0M
2024-05-20 737.87 742.40 737.33 742.38 0.0M
2024-05-18 738.97 737.10 737.10 737.10 0.0M
2024-05-17 738.97 739.08 733.65 737.10 0.0M
2024-05-16 739.26 740.95 738.12 738.15 0.0M
2024-05-15 735.82 741.60 732.90 741.33 0.0M
2024-05-14 725.83 729.28 724.48 729.05 0.0M
2024-05-13 723.42 725.94 721.69 722.93 0.0M
2024-05-10 724.46 725.95 718.11 719.14 0.0M
2024-05-09 717.72 721.18 715.93 720.98 0.0M
2024-05-08 716.28 720.15 715.99 717.72 0.0M
2024-05-07 722.68 725.79 721.06 721.53 0.0M
2024-05-06 718.99 724.34 718.99 724.32 0.0M
2024-05-03 717.36 720.69 712.41 714.41 0.0M
2024-05-02 705.69 708.88 696.10 707.70 0.0M
2024-05-01 701.91 713.88 695.83 700.69 0.0M
2024-04-30 716.96 718.48 707.70 707.73 0.0M
2024-04-29 715.69 721.60 715.39 721.08 0.0M
2024-04-26 708.36 716.33 707.77 713.93 0.0M
2024-04-25 699.81 708.89 695.19 706.71 0.0M
2024-04-24 712.85 715.37 701.17 705.92 0.0M
2024-04-23 699.87 711.00 699.84 708.42 0.0M
2024-04-22 693.83 700.72 689.78 696.92 0.0M
2024-04-19 699.57 702.00 687.91 689.90 0.0M
2024-04-18 707.54 710.91 701.27 701.54 0.0M
2024-04-17 713.65 714.93 703.86 705.02 0.0M
2024-04-16 707.86 713.37 704.74 710.20 0.0M
2024-04-15 726.96 727.37 707.16 709.13 0.0M
2024-04-12 731.27 731.27 718.98 720.67 0.0M
2024-04-11 737.61 739.54 731.80 738.31 0.0M
2024-04-10 734.15 739.44 732.35 735.47 0.0M
2024-04-09 744.94 746.64 738.91 745.33 0.0M
2024-04-08 743.08 744.37 740.15 741.12 0.0M
2024-04-05 735.83 741.51 734.03 739.95 0.0M
2024-04-04 749.07 753.86 735.18 735.83 0.0M
2024-04-03 737.89 745.28 737.82 742.09 0.0M
2024-04-02 746.09 746.50 740.25 743.93 0.0M
2024-04-01 757.98 760.94 753.58 754.74 0.0M
2024-03-28 757.48 760.06 756.32 757.32 0.0M
2024-03-27 755.49 756.81 749.50 756.67 0.0M
2024-03-26 754.21 756.05 749.66 749.84 0.0M
2024-03-25 746.25 751.58 746.13 748.40 0.0M
2024-03-22 749.74 750.94 744.98 747.95 0.0M
2024-03-21 750.14 754.66 748.81 751.10 0.0M
2024-03-20 735.73 743.70 732.48 743.21 0.0M
2024-03-19 730.61 735.98 728.36 735.71 0.0M
2024-03-18 744.19 745.30 737.30 737.55 0.0M
2024-03-15 739.94 745.15 739.28 739.56 0.0M
2024-03-14 755.24 755.57 740.80 745.50 0.0M
2024-03-13 754.87 759.39 754.56 755.88 0.0M
2024-03-12 753.41 757.29 748.45 755.97 0.0M
2024-03-11 747.65 751.44 743.32 749.34 0.0M
2024-03-08 759.80 763.63 749.30 750.63 0.0M
2024-03-07 750.99 756.18 748.41 755.66 0.0M
2024-03-06 750.52 751.67 742.94 745.99 0.0M
2024-03-05 740.84 741.29 733.13 739.12 0.0M
2024-03-04 746.32 752.01 745.20 747.34 0.0M
2024-03-01 734.97 743.42 734.15 741.76 0.0M
2024-02-29 729.39 731.57 724.25 729.33 0.0M
2024-02-28 722.94 728.31 722.25 725.62 0.0M
2024-02-27 726.87 728.33 723.57 726.23 0.0M
2024-02-26 724.16 724.91 722.41 723.06 0.0M
2024-02-23 727.92 730.04 719.10 723.16 0.0M
2024-02-22 718.37 730.34 717.30 728.26 0.0M
2024-02-21 707.10 709.89 704.76 709.61 0.0M
2024-02-20 712.85 714.06 707.25 712.80 0.0M
2024-02-16 730.62 733.65 717.98 718.13 0.0M
2024-02-15 725.34 731.06 724.80 730.95 0.0M
2024-02-14 712.54 720.48 712.21 720.25 0.0M
2024-02-13 702.52 709.45 700.20 705.65 0.0M
2024-02-12 714.85 722.40 714.71 717.88 0.0M
2024-02-09 708.35 717.19 707.72 715.67 0.0M
2024-02-08 703.37 709.60 702.86 709.11 0.0M
2024-02-07 702.42 704.63 697.03 701.53 0.0M
2024-02-06 695.18 700.54 693.85 700.47 0.0M
2024-02-05 688.14 693.54 684.71 691.89 0.0M
2024-02-02 688.04 693.20 684.24 691.17 0.0M
2024-02-01 688.90 693.21 681.74 692.50 0.0M
2024-01-31 691.12 695.11 682.76 683.36 0.0M
2024-01-30 695.51 695.72 692.20 692.73 0.0M
2024-01-29 688.98 696.60 688.58 696.54 0.0M
2024-01-26 690.86 692.69 688.27 689.00 0.0M
2024-01-25 694.34 694.76 688.19 691.93 0.0M
2024-01-24 698.58 698.77 688.63 689.23 0.0M
2024-01-23 691.75 692.62 688.05 692.15 0.0M
2024-01-22 685.95 690.09 685.30 687.83 0.0M
2024-01-19 674.15 681.56 670.91 680.63 0.0M
2024-01-18 669.64 670.96 664.14 670.61 0.0M
2024-01-17 661.61 664.79 660.47 664.38 0.0M
2024-01-16 670.45 672.67 667.05 669.70 0.0M
2024-01-12 679.68 682.41 673.90 674.95 0.0M
2024-01-11 678.50 679.71 670.67 677.59 0.0M
2024-01-10 678.51 679.75 674.42 679.11 0.0M
2024-01-09 676.27 681.61 676.27 678.46 0.0M
2024-01-08 669.36 681.80 669.15 681.76 0.0M
2024-01-05 667.83 674.50 667.78 670.33 0.0M
2024-01-04 669.38 674.83 669.28 670.42 0.0M
2024-01-03 677.44 677.97 671.63 672.71 0.0M
2024-01-02 687.57 689.61 681.06 684.05 0.0M