Nanoco Group PLC (NANON)

NANON
🏛️ 영국 →
9.79
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
2023-12-29 17.84 18.90 17.84 18.27 0.9M
2023-12-28 18.40 18.40 17.52 17.99 0.4M
2023-12-27 18.50 18.85 17.78 18.20 0.5M
2023-12-22 17.30 18.88 17.30 18.43 0.4M
2023-12-21 17.88 18.18 17.53 17.90 0.2M
2023-12-20 17.30 18.00 17.30 17.90 0.1M
2023-12-19 17.69 17.74 17.38 17.48 0.1M
2023-12-18 17.64 17.90 17.50 17.74 0.0M
2023-12-15 17.50 18.00 17.30 18.00 0.2M
2023-12-14 17.55 17.98 17.40 17.50 0.3M
2023-12-13 17.64 17.96 17.20 17.44 0.5M
2023-12-12 17.98 17.98 17.20 17.59 0.2M
2023-12-11 17.62 17.98 17.20 17.50 0.4M
2023-12-08 17.65 17.79 17.40 17.70 0.4M
2023-12-07 18.00 18.78 17.50 17.74 0.3M
2023-12-06 17.97 18.28 17.50 17.80 0.3M
2023-12-05 17.80 18.34 17.35 18.34 0.3M
2023-12-04 17.76 18.48 17.76 18.20 0.3M
2023-12-01 17.70 18.48 17.70 17.90 0.1M
2023-11-30 18.17 18.88 17.50 18.15 0.1M
2023-11-29 18.16 18.62 17.70 17.95 0.1M
2023-11-28 18.09 18.09 17.70 18.09 0.2M
2023-11-27 17.77 18.98 17.76 18.50 0.2M
2023-11-24 18.00 18.50 17.85 18.15 0.0M
2023-11-23 18.92 18.92 17.72 18.18 0.2M
2023-11-22 18.03 18.58 17.66 18.08 0.6M
2023-11-21 17.90 18.48 17.45 17.96 0.4M
2023-11-20 18.05 18.48 17.82 17.82 0.3M
2023-11-17 18.07 19.00 17.83 18.20 0.5M
2023-11-16 19.25 19.25 18.00 18.00 0.5M
2023-11-15 18.30 19.80 18.30 18.30 2.2M
2023-11-14 18.22 18.78 18.02 18.30 0.1M
2023-11-13 18.38 18.78 18.02 18.25 0.3M
2023-11-10 18.98 18.98 18.02 18.60 0.6M
2023-11-09 18.10 18.60 18.08 18.60 0.4M
2023-11-08 18.16 18.52 17.76 18.52 0.1M
2023-11-07 18.00 18.54 17.74 18.44 1.6M
2023-11-06 17.72 18.20 17.00 17.76 0.9M
2023-11-03 17.00 17.98 17.00 17.00 0.6M
2023-11-02 15.50 17.81 15.50 16.90 1.3M
2023-11-01 15.70 16.02 15.52 16.02 12.4M
2023-10-31 15.86 15.98 15.70 15.84 0.1M
2023-10-30 15.67 15.94 15.51 15.60 0.4M
2023-10-27 15.60 15.98 15.19 15.70 0.5M
2023-10-26 16.05 16.14 15.69 15.80 0.4M
2023-10-25 16.00 16.22 15.80 16.00 0.6M
2023-10-24 16.00 16.40 15.66 16.00 1.8M
2023-10-23 16.98 16.98 15.91 16.00 0.7M
2023-10-20 16.30 16.98 16.15 16.50 0.2M
2023-10-19 16.04 16.78 16.04 16.52 0.2M
2023-10-18 16.75 16.98 16.04 16.52 0.9M
2023-10-17 16.60 17.40 16.32 16.70 1.0M
2023-10-16 16.30 16.68 16.00 16.50 0.2M
2023-10-13 16.00 16.38 15.84 16.01 0.5M
2023-10-12 16.48 16.48 15.72 16.04 0.4M
2023-10-11 15.92 16.40 15.92 16.21 0.4M
2023-10-10 15.70 16.48 15.70 16.17 0.5M
2023-10-09 16.00 16.48 16.00 16.14 0.2M
2023-10-06 16.20 16.57 15.97 15.85 0.2M
2023-10-05 16.68 16.68 16.12 16.40 0.1M
2023-10-04 16.00 17.04 15.60 16.39 0.5M
2023-10-03 16.00 17.18 16.00 16.60 0.3M
2023-10-02 16.51 17.14 16.26 16.62 0.5M
2023-09-29 17.38 17.38 16.54 16.62 0.2M
2023-09-28 16.88 17.27 16.50 17.16 0.2M
2023-09-27 17.23 17.38 16.76 17.10 0.2M
2023-09-26 16.83 17.27 16.74 16.96 0.1M
2023-09-25 17.05 17.48 16.98 17.17 0.1M
2023-09-22 17.00 17.45 17.00 17.24 0.2M
2023-09-21 17.26 17.96 16.76 17.21 0.1M
2023-09-20 17.40 17.98 17.05 17.28 0.1M
2023-09-19 17.01 18.00 17.01 18.00 0.1M
2023-09-18 17.44 17.98 17.00 17.24 0.1M
2023-09-15 17.01 17.98 17.00 17.00 0.2M
2023-09-14 17.00 17.98 17.00 17.20 0.2M
2023-09-13 17.12 17.94 17.10 17.52 0.1M
2023-09-12 17.26 17.60 17.09 17.56 0.2M
2023-09-11 17.50 17.88 17.02 17.54 0.3M
2023-09-08 17.22 17.98 17.14 17.22 0.0M
2023-09-07 17.05 17.96 17.05 17.59 0.0M
2023-09-06 17.74 17.74 17.02 17.90 0.0M
2023-09-05 17.84 17.88 17.00 17.30 0.2M
2023-09-04 17.50 18.38 17.00 17.42 0.6M
2023-09-01 17.31 17.94 17.31 17.95 0.1M
2023-08-31 17.93 17.97 17.02 17.30 0.1M
2023-08-30 17.54 18.26 17.50 17.50 0.0M
2023-08-29 17.36 17.98 17.32 17.54 0.2M
2023-08-25 17.52 18.94 17.52 17.70 0.2M
2023-08-24 17.80 17.96 17.30 17.50 0.3M
2023-08-23 17.40 17.82 17.12 17.82 0.3M
2023-08-22 17.40 17.95 17.40 17.42 0.0M
2023-08-21 17.54 18.00 17.35 17.40 0.4M
2023-08-18 18.00 18.20 17.50 17.50 0.2M
2023-08-17 18.22 18.78 17.70 17.70 0.4M
2023-08-16 18.50 18.78 18.22 18.30 0.0M
2023-08-15 19.52 19.52 18.31 18.40 0.4M
2023-08-14 18.96 19.40 18.02 19.40 1.0M
2023-08-11 18.35 19.00 18.00 18.00 0.2M
2023-08-10 18.94 18.98 18.00 18.20 0.1M
2023-08-09 18.50 18.98 18.05 18.40 0.1M
2023-08-08 18.98 18.98 18.00 18.00 6.1M
2023-08-07 18.32 18.32 17.84 18.10 0.1M
2023-08-04 17.85 18.98 17.71 18.00 1.0M
2023-08-03 18.00 19.00 17.93 18.02 0.5M
2023-08-02 17.60 18.48 17.60 18.00 0.7M
2023-08-01 17.72 18.40 17.70 17.80 0.1M
2023-07-31 17.50 18.50 17.50 18.32 0.4M
2023-07-28 18.43 18.50 17.89 18.50 1.7M
2023-07-27 18.44 18.46 18.02 18.46 0.1M
2023-07-26 18.44 18.44 17.82 17.92 0.1M
2023-07-25 18.44 18.46 17.00 17.00 0.4M
2023-07-24 17.50 18.38 17.02 17.90 0.4M
2023-07-21 17.50 18.44 17.42 18.00 0.6M
2023-07-20 18.00 18.44 17.56 18.00 0.2M
2023-07-19 18.10 19.38 18.02 18.50 0.1M
2023-07-18 19.48 19.48 18.04 18.50 0.4M
2023-07-17 18.94 19.48 18.02 18.50 0.6M
2023-07-14 18.24 19.00 18.20 18.34 0.6M
2023-07-13 18.15 18.28 17.84 17.84 0.2M
2023-07-12 18.44 18.48 17.52 18.00 0.2M
2023-07-11 18.50 18.50 17.90 18.00 0.1M
2023-07-10 17.74 18.38 17.74 18.00 0.1M
2023-07-07 18.00 18.48 17.52 18.00 0.5M
2023-07-06 18.38 18.45 18.00 18.24 0.2M
2023-07-05 18.00 18.50 18.00 18.50 0.0M
2023-07-04 18.00 18.76 18.00 18.20 0.4M
2023-07-03 18.10 18.88 18.00 18.00 6.0M
2023-06-30 18.98 18.98 18.02 18.24 0.5M
2023-06-29 18.55 18.98 17.70 18.00 0.6M
2023-06-28 19.00 19.00 18.00 18.42 1.0M
2023-06-27 19.68 19.68 18.52 19.10 0.1M
2023-06-26 18.77 19.98 18.62 19.00 0.1M
2023-06-23 19.30 19.30 18.80 19.24 0.2M
2023-06-22 19.06 19.76 18.60 19.00 0.2M
2023-06-21 19.18 19.94 18.80 19.64 0.4M
2023-06-20 19.30 20.24 19.02 19.20 1.3M
2023-06-19 19.08 19.90 18.60 19.10 0.7M
2023-06-16 18.70 19.00 18.00 19.00 12.8M
2023-06-15 18.39 18.78 18.00 18.58 5.7M
2023-06-14 18.12 18.68 18.10 18.24 1.5M
2023-06-13 18.09 18.78 18.00 18.00 0.5M
2023-06-12 18.09 19.48 18.00 18.24 0.3M
2023-06-09 18.22 18.86 18.00 18.00 2.0M
2023-06-08 18.98 18.98 18.00 18.38 0.7M
2023-06-07 17.60 19.48 17.60 18.42 1.3M
2023-06-06 19.44 19.44 17.94 17.94 0.3M
2023-06-05 18.62 19.16 18.10 18.10 0.5M
2023-06-02 18.04 19.28 18.04 18.38 0.8M
2023-06-01 18.50 18.50 18.02 18.02 0.2M
2023-05-31 18.20 18.40 17.71 18.20 1.1M
2023-05-30 18.52 18.98 18.00 18.00 0.3M
2023-05-26 18.30 18.64 17.28 18.20 1.0M
2023-05-25 18.40 19.16 18.02 18.32 0.2M
2023-05-24 19.12 19.16 18.00 18.50 0.2M
2023-05-23 18.86 19.16 18.48 18.50 0.9M
2023-05-22 19.77 19.77 18.02 18.48 0.3M
2023-05-19 18.00 19.00 17.96 18.80 0.7M
2023-05-18 17.90 18.98 17.76 18.00 0.1M
2023-05-17 17.86 18.48 17.04 17.86 0.7M
2023-05-16 18.98 18.98 17.97 18.06 0.2M
2023-05-15 18.94 18.94 17.72 18.50 0.0M
2023-05-12 17.66 19.10 17.52 18.40 2.6M
2023-05-11 17.78 18.42 17.00 18.42 0.4M
2023-05-10 17.22 17.79 16.79 17.66 2.1M
2023-05-09 17.58 18.04 17.05 17.30 1.1M
2023-05-05 18.28 18.28 17.50 17.80 0.4M
2023-05-04 18.26 18.28 17.82 17.92 0.3M
2023-05-03 18.40 18.88 17.72 17.90 1.1M
2023-05-02 18.82 19.48 18.04 18.64 0.9M
2023-04-28 17.80 18.68 17.70 18.38 0.5M
2023-04-27 18.35 18.42 17.68 17.90 1.1M
2023-04-26 18.00 18.96 18.00 18.30 0.4M
2023-04-25 17.80 18.74 17.80 18.30 0.7M
2023-04-24 18.00 18.50 17.56 17.90 1.7M
2023-04-21 18.40 18.78 18.02 18.40 0.3M
2023-04-20 18.50 18.78 17.86 18.50 3.1M
2023-04-19 19.40 20.15 18.40 18.60 0.4M
2023-04-18 19.06 19.88 18.80 18.82 0.8M
2023-04-17 19.84 20.45 18.83 19.00 1.9M
2023-04-14 21.45 21.45 19.86 20.50 2.7M
2023-04-13 19.90 20.30 19.53 20.15 0.6M
2023-04-12 20.00 20.50 19.82 20.40 0.5M
2023-04-11 20.30 20.95 19.82 20.10 0.5M
2023-04-06 21.15 21.15 19.80 19.80 0.7M
2023-04-05 20.50 20.60 19.80 20.00 1.4M
2023-04-04 23.45 23.45 20.22 20.60 0.9M
2023-04-03 23.05 23.90 21.35 21.70 1.1M
2023-03-31 22.53 24.42 22.40 23.70 1.4M
2023-03-30 20.00 22.30 20.00 22.30 3.0M
2023-03-29 20.49 20.90 19.80 20.45 1.7M
2023-03-28 20.00 20.60 19.48 20.20 1.5M
2023-03-27 20.20 21.20 19.82 20.00 1.5M
2023-03-24 20.69 20.90 19.70 20.30 1.8M
2023-03-23 21.40 23.00 20.90 20.90 0.4M
2023-03-22 21.10 22.90 21.08 21.50 0.6M
2023-03-21 21.00 22.20 20.50 21.50 0.7M
2023-03-20 22.90 22.90 20.40 21.60 0.5M
2023-03-17 21.40 21.54 20.70 21.30 0.6M
2023-03-16 20.90 21.70 20.30 21.40 0.9M
2023-03-15 21.50 23.30 20.30 20.60 1.8M
2023-03-14 22.43 23.20 22.10 22.30 1.2M
2023-03-13 22.70 23.30 21.30 23.10 1.3M
2023-03-10 23.00 23.12 22.50 22.80 0.9M
2023-03-09 23.26 23.40 22.58 23.25 0.9M
2023-03-08 23.00 23.40 22.70 23.10 1.1M
2023-03-07 23.40 23.60 23.18 23.20 0.8M
2023-03-06 23.40 23.70 23.10 23.40 1.2M
2023-03-03 23.70 23.90 23.60 23.70 0.7M
2023-03-02 24.90 24.90 23.80 23.90 0.4M
2023-03-01 24.30 24.40 23.60 24.20 1.4M
2023-02-28 23.30 24.30 23.23 24.00 1.4M
2023-02-27 24.00 24.00 22.60 23.50 1.4M
2023-02-24 23.70 24.10 23.00 23.20 1.2M
2023-02-23 24.10 24.30 23.60 23.80 1.7M
2023-02-22 24.90 24.90 23.90 24.50 0.5M
2023-02-21 24.40 25.50 23.69 25.00 1.3M
2023-02-20 24.40 26.40 23.70 24.50 1.5M
2023-02-17 24.10 25.80 24.10 24.90 1.1M
2023-02-16 24.60 25.40 24.10 25.00 1.6M
2023-02-15 25.00 26.70 24.59 24.70 0.9M
2023-02-14 25.50 26.60 25.00 25.00 0.6M
2023-02-13 26.00 26.80 25.20 25.80 1.9M
2023-02-10 26.20 26.50 25.50 25.60 1.7M
2023-02-09 27.30 27.90 26.20 26.50 1.5M
2023-02-08 27.10 28.31 27.10 27.40 1.7M
2023-02-07 26.60 28.70 26.60 27.00 2.4M
2023-02-06 26.60 27.63 25.79 26.90 7.6M
2023-02-03 28.60 30.50 24.00 27.00 33.4M
2023-02-02 36.60 38.50 35.16 36.80 2.8M
2023-02-01 37.30 38.70 36.10 36.30 2.6M
2023-01-31 35.30 41.12 35.30 37.60 3.7M
2023-01-30 36.10 37.30 35.50 36.20 1.3M
2023-01-27 37.00 37.40 36.00 36.00 0.7M
2023-01-26 37.54 38.20 35.80 36.80 1.3M
2023-01-25 37.50 37.80 35.90 36.40 1.4M
2023-01-24 37.50 38.50 37.40 38.00 0.4M
2023-01-23 37.60 39.30 37.10 38.00 1.3M
2023-01-20 37.00 39.69 37.00 38.60 1.3M
2023-01-19 36.00 38.20 36.00 37.50 0.9M
2023-01-18 34.50 37.70 34.20 37.70 3.3M
2023-01-17 35.90 36.40 32.26 34.70 6.3M
2023-01-16 37.00 38.04 34.33 34.70 3.5M
2023-01-13 37.50 38.70 36.50 36.80 2.7M
2023-01-12 40.20 40.60 37.00 37.60 3.0M
2023-01-11 39.20 41.40 36.70 40.20 3.5M
2023-01-10 42.00 42.10 37.64 39.40 6.9M
2023-01-09 47.90 48.07 39.33 42.20 18.2M
2023-01-06 69.00 72.60 55.40 55.80 31.6M
2023-01-05 43.40 45.20 42.55 42.60 0.9M
2023-01-04 45.60 45.60 42.35 43.40 1.9M
2023-01-03 44.20 46.81 44.00 45.00 2.2M