NextEra Energy

NEE
🏛️ 독일 →
64.34
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 55.29 55.29 55.29 55.29 0.0M
2023-12-28 54.42 54.99 54.32 54.99 0.0M
2023-12-27 55.04 55.04 54.01 54.30 0.0M
2023-12-22 54.24 55.06 53.84 55.06 0.0M
2023-12-21 54.70 55.25 53.96 54.08 0.0M
2023-12-20 56.49 56.60 55.00 55.00 0.0M
2023-12-19 55.70 55.99 55.51 55.51 0.0M
2023-12-18 56.25 56.59 55.92 55.92 0.0M
2023-12-15 57.03 57.86 57.00 57.21 0.0M
2023-12-14 57.76 58.57 57.15 57.16 0.0M
2023-12-13 55.14 55.59 55.08 55.59 0.0M
2023-12-12 55.29 55.50 54.33 55.11 0.0M
2023-12-11 55.69 55.76 54.94 55.30 0.0M
2023-12-08 55.24 56.05 55.12 55.52 0.0M
2023-12-07 55.67 56.09 55.61 55.82 0.0M
2023-12-06 53.95 55.69 53.90 55.69 0.0M
2023-12-05 54.01 54.48 53.75 53.75 0.0M
2023-12-04 54.68 54.95 54.31 54.34 0.0M
2023-12-01 53.36 54.55 53.36 54.45 0.0M
2023-11-30 53.11 53.80 53.11 53.66 0.0M
2023-11-29 52.80 53.50 52.80 53.50 0.0M
2023-11-28 52.49 53.21 52.22 52.95 0.0M
2023-11-27 52.49 52.61 52.02 52.61 0.0M
2023-11-24 52.45 53.10 52.21 52.21 0.0M
2023-11-23 52.55 52.90 52.33 52.69 0.0M
2023-11-22 52.66 53.46 52.50 52.67 0.0M
2023-11-21 52.20 53.17 52.12 53.17 0.0M
2023-11-20 52.76 53.04 51.99 52.44 0.0M
2023-11-17 52.31 52.63 52.05 52.05 0.0M
2023-11-16 52.46 53.23 52.39 52.42 0.0M
2023-11-15 52.90 53.36 52.90 53.14 0.0M
2023-11-14 50.85 52.55 50.85 52.40 0.0M
2023-11-13 51.60 51.69 50.78 51.01 0.0M
2023-11-10 50.80 51.50 50.80 51.50 0.0M
2023-11-09 53.57 53.95 52.00 52.11 0.0M
2023-11-08 54.55 54.89 53.75 53.75 0.0M
2023-11-07 55.00 55.53 55.00 55.10 0.0M
2023-11-06 55.06 55.63 54.99 55.35 0.0M
2023-11-03 56.12 57.22 55.26 55.26 0.0M
2023-11-02 55.01 56.62 55.01 56.62 0.0M
2023-11-01 55.33 55.33 54.43 54.99 0.0M
2023-10-31 53.74 55.18 53.74 55.18 0.0M
2023-10-30 53.26 54.10 52.78 54.10 0.0M
2023-10-27 54.56 54.97 53.11 53.11 0.0M
2023-10-26 53.19 55.00 53.05 54.88 0.0M
2023-10-25 51.77 53.11 51.77 53.10 0.0M
2023-10-24 48.58 52.06 48.32 52.06 0.0M
2023-10-23 49.74 49.74 48.39 48.41 0.0M
2023-10-20 49.21 49.56 48.60 49.31 0.0M
2023-10-19 50.37 50.81 49.77 49.77 0.0M
2023-10-18 51.37 51.37 50.50 50.61 0.0M
2023-10-17 51.50 51.51 50.96 51.15 0.0M
2023-10-16 52.03 52.23 51.08 51.87 0.0M
2023-10-13 50.17 52.39 50.17 51.35 0.0M
2023-10-12 50.58 50.94 50.00 50.00 0.0M
2023-10-11 48.58 50.34 48.58 50.34 0.0M
2023-10-10 46.47 48.29 46.44 48.21 0.0M
2023-10-09 47.50 48.05 46.00 46.20 0.0M
2023-10-06 47.11 47.23 44.96 47.06 0.0M
2023-10-05 48.03 48.20 45.99 46.90 0.0M
2023-10-04 50.58 50.96 48.36 48.36 0.0M
2023-10-03 49.97 50.09 48.40 49.56 0.0M
2023-10-02 54.61 54.90 48.38 48.38 0.0M
2023-09-29 54.00 55.48 54.00 54.23 0.0M
2023-09-28 57.58 57.94 54.50 54.50 0.0M
2023-09-27 61.89 62.43 57.41 58.07 0.0M
2023-09-26 63.44 63.66 62.00 62.00 0.0M
2023-09-25 63.99 64.02 63.10 63.40 0.0M
2023-09-22 62.77 63.80 62.50 63.80 0.0M
2023-09-21 62.92 63.43 62.63 63.21 0.0M
2023-09-20 63.16 63.52 62.95 62.95 0.0M
2023-09-19 64.04 64.04 63.41 63.41 0.0M
2023-09-18 64.11 64.17 64.11 64.11 0.0M
2023-09-15 64.96 65.59 64.43 64.65 0.0M
2023-09-14 63.66 65.00 63.61 65.00 0.0M
2023-09-13 62.88 63.61 62.88 63.61 0.0M
2023-09-12 62.72 63.28 62.72 63.15 0.0M
2023-09-11 62.60 62.80 62.21 62.80 0.0M
2023-09-08 61.72 62.50 61.63 62.50 0.0M
2023-09-07 61.09 62.39 60.92 62.39 0.0M
2023-09-06 61.52 61.85 61.00 61.00 0.0M
2023-09-05 61.83 62.54 61.50 61.50 0.0M
2023-09-04 61.63 62.54 61.52 62.32 0.0M
2023-09-01 61.50 62.20 61.50 61.90 0.0M
2023-08-31 61.36 62.30 61.36 62.21 0.0M
2023-08-30 61.93 62.12 61.30 61.62 0.0M
2023-08-29 62.62 63.10 61.84 62.07 0.0M
2023-08-28 62.64 63.49 62.64 63.00 0.0M
2023-08-25 62.23 62.52 62.21 62.45 0.0M
2023-08-24 62.44 62.98 62.44 62.57 0.0M
2023-08-23 62.17 62.99 62.17 62.30 0.0M
2023-08-22 61.27 62.02 61.27 61.89 0.0M
2023-08-21 62.46 63.10 61.20 61.20 0.0M
2023-08-18 61.73 62.62 61.73 62.32 0.0M
2023-08-17 61.52 62.62 61.52 62.28 0.0M
2023-08-16 61.57 62.90 61.57 61.99 0.0M
2023-08-15 62.81 63.10 61.87 62.00 0.0M
2023-08-14 62.68 63.49 62.68 62.87 0.0M
2023-08-11 62.01 62.58 62.01 62.58 0.0M
2023-08-10 62.75 63.17 62.44 62.59 0.0M
2023-08-09 62.49 63.12 62.49 62.95 0.0M
2023-08-08 62.58 62.78 62.14 62.25 0.0M
2023-08-07 62.99 63.57 62.56 62.58 0.0M
2023-08-04 64.01 64.39 63.28 63.50 0.0M
2023-08-03 65.63 65.79 64.00 64.10 0.0M
2023-08-02 65.35 65.99 65.00 65.53 0.0M
2023-08-01 66.53 67.06 65.95 65.95 0.0M
2023-07-31 65.98 66.80 65.90 66.80 0.0M
2023-07-28 67.08 67.09 66.00 66.00 0.0M
2023-07-27 66.88 67.81 66.62 66.89 0.0M
2023-07-26 68.37 68.77 67.78 68.33 0.0M
2023-07-25 68.01 68.27 67.93 67.93 0.0M
2023-07-24 68.30 69.01 68.30 68.40 0.0M
2023-07-21 66.39 68.10 66.39 68.10 0.0M
2023-07-20 64.12 66.00 64.12 66.00 0.0M
2023-07-19 64.04 64.96 64.04 64.52 0.0M
2023-07-18 64.46 65.00 63.43 64.17 0.0M
2023-07-17 65.01 65.29 64.70 65.24 0.0M
2023-07-14 65.80 65.81 64.79 65.63 0.0M
2023-07-13 65.86 66.15 65.50 65.50 0.0M
2023-07-12 65.40 65.65 65.25 65.37 0.0M
2023-07-11 65.01 65.53 64.81 65.17 0.0M
2023-07-10 65.90 66.35 64.78 65.00 0.0M
2023-07-07 66.91 67.35 65.90 65.90 0.0M
2023-07-06 68.74 68.74 67.30 67.49 0.0M
2023-07-05 68.00 69.51 67.94 69.51 0.0M
2023-07-04 67.93 68.58 67.91 68.18 0.0M
2023-07-03 68.32 68.32 67.45 68.00 0.0M
2023-06-30 66.92 68.07 66.80 68.07 0.0M
2023-06-29 67.60 67.60 67.07 67.07 0.0M
2023-06-28 67.30 67.94 67.20 67.42 0.0M
2023-06-27 67.97 68.42 67.19 67.19 0.0M
2023-06-26 68.36 68.40 68.00 68.40 0.0M
2023-06-23 68.36 69.44 68.24 68.24 0.0M
2023-06-22 68.72 68.85 68.60 68.60 0.0M
2023-06-21 68.39 69.01 67.99 69.01 0.0M
2023-06-20 69.71 69.71 68.50 68.50 0.0M
2023-06-19 68.80 69.45 68.80 69.40 0.0M
2023-06-16 68.07 69.48 68.07 69.48 0.0M
2023-06-15 67.67 67.79 67.50 67.66 0.0M
2023-06-14 68.74 69.00 67.99 67.99 0.0M
2023-06-13 68.47 68.89 68.45 68.81 0.0M
2023-06-12 68.90 69.00 68.54 68.72 0.0M
2023-06-09 69.29 70.03 69.24 69.42 0.0M
2023-06-08 68.90 69.56 68.90 68.95 0.0M
2023-06-07 68.59 69.08 68.38 68.38 0.0M
2023-06-06 68.44 69.35 68.44 68.76 0.0M
2023-06-05 68.88 69.40 68.50 68.50 0.0M
2023-06-02 68.08 69.21 67.69 69.21 0.0M
2023-06-01 68.55 68.99 67.42 67.74 0.0M
2023-05-31 67.68 68.76 67.49 68.76 0.0M
2023-05-30 68.99 69.00 68.16 68.16 0.0M
2023-05-29 68.68 69.22 68.68 68.83 0.0M
2023-05-26 67.99 69.02 67.75 68.65 0.0M
2023-05-25 68.49 68.97 67.85 67.85 0.0M
2023-05-24 68.63 69.02 68.51 69.00 0.0M
2023-05-23 69.24 69.64 68.91 69.08 0.0M
2023-05-22 68.59 69.32 68.59 69.25 0.0M
2023-05-19 69.48 69.80 69.14 69.14 0.0M
2023-05-18 69.23 69.76 69.00 69.48 0.0M
2023-05-17 69.74 70.50 69.48 69.48 0.0M
2023-05-16 71.07 71.25 69.99 69.99 0.0M
2023-05-15 71.99 72.07 71.05 71.53 0.0M
2023-05-12 69.56 71.50 69.56 71.50 0.0M
2023-05-11 70.01 70.60 69.50 69.50 0.0M
2023-05-10 68.78 69.79 68.78 69.79 0.0M
2023-05-09 69.01 69.60 68.67 69.00 0.0M
2023-05-08 68.26 69.02 68.17 69.02 0.0M
2023-05-05 68.31 69.15 68.31 68.48 0.0M
2023-05-04 68.23 68.59 67.98 67.99 0.0M
2023-05-03 69.14 69.19 68.81 68.90 0.0M
2023-05-02 69.71 70.26 68.92 68.92 0.0M
2023-04-28 68.69 69.47 68.66 69.45 0.0M
2023-04-27 67.01 69.40 67.01 69.40 0.0M
2023-04-26 70.86 70.86 67.60 67.60 0.0M
2023-04-25 71.10 72.15 70.70 71.27 0.0M
2023-04-24 71.61 71.94 71.35 71.85 0.0M
2023-04-21 71.58 72.51 71.55 71.97 0.0M
2023-04-20 71.76 71.83 71.49 71.49 0.0M
2023-04-19 71.18 72.08 71.16 72.06 0.0M
2023-04-18 71.98 72.04 71.25 71.35 0.0M
2023-04-17 71.25 71.79 71.21 71.79 0.0M
2023-04-14 70.97 71.76 70.88 70.88 0.0M
2023-04-13 71.70 72.00 70.45 70.50 0.0M
2023-04-12 71.51 72.09 71.51 71.72 0.0M
2023-04-11 72.36 72.45 71.70 71.70 0.0M
2023-04-06 71.69 72.16 71.59 71.59 0.0M
2023-04-05 70.24 72.21 70.24 72.21 0.0M
2023-04-04 70.27 70.55 70.09 70.50 0.0M
2023-04-03 71.38 71.40 69.75 70.57 0.0M
2023-03-31 70.04 70.98 70.00 70.90 0.0M
2023-03-30 70.06 70.49 70.06 70.10 0.0M
2023-03-29 69.54 70.42 69.54 70.00 0.0M
2023-03-28 69.66 70.31 69.57 70.31 0.0M
2023-03-27 70.43 70.96 70.02 70.12 0.0M
2023-03-24 67.95 69.63 67.95 69.63 0.0M
2023-03-23 68.01 68.81 67.91 68.08 0.0M
2023-03-22 69.78 69.88 69.19 69.31 0.0M
2023-03-21 70.74 71.39 70.00 70.00 0.0M
2023-03-20 70.89 71.13 70.31 71.13 0.0M
2023-03-17 71.33 71.99 70.36 71.28 0.0M
2023-03-16 71.02 72.03 70.69 71.50 0.0M
2023-03-15 69.84 71.00 69.40 70.71 0.0M
2023-03-14 68.25 69.60 68.25 69.33 0.0M
2023-03-13 68.61 70.02 67.94 69.12 0.0M
2023-03-10 69.05 69.99 67.97 68.81 0.0M
2023-03-09 70.16 70.67 69.58 69.58 0.0M
2023-03-08 69.92 70.25 69.80 69.82 0.0M
2023-03-07 69.44 70.02 69.26 69.26 0.0M
2023-03-06 69.63 69.97 69.23 69.83 0.0M
2023-03-03 67.83 69.34 67.83 69.34 0.0M
2023-03-02 65.32 67.65 65.32 67.48 0.0M
2023-03-01 66.90 67.10 65.39 65.55 0.0M
2023-02-28 67.59 68.20 67.05 67.05 0.0M
2023-02-27 69.50 69.50 67.95 67.95 0.0M
2023-02-24 68.61 69.15 68.20 69.15 0.0M
2023-02-23 69.38 70.18 68.59 68.98 0.0M
2023-02-22 69.06 70.06 69.06 70.06 0.0M
2023-02-21 71.45 71.45 70.00 70.00 0.0M
2023-02-20 71.30 71.49 71.07 71.07 0.0M
2023-02-17 70.72 71.27 70.72 71.14 0.0M
2023-02-16 71.80 72.51 70.81 71.37 0.0M
2023-02-15 70.67 72.00 70.67 72.00 0.0M
2023-02-14 70.07 71.00 70.07 71.00 0.0M
2023-02-13 70.35 70.79 69.96 70.71 0.0M
2023-02-10 68.57 70.03 68.39 69.88 0.0M
2023-02-09 70.29 70.55 68.40 68.40 0.0M
2023-02-08 70.85 71.20 69.95 69.99 0.0M
2023-02-07 70.28 71.10 70.28 70.65 0.0M
2023-02-06 69.51 70.16 68.88 70.16 0.0M
2023-02-03 68.98 69.79 67.98 68.78 0.0M
2023-02-02 67.27 70.36 67.16 69.31 0.0M
2023-02-01 68.41 68.79 67.41 67.95 0.0M
2023-01-31 69.08 69.48 67.86 67.95 0.0M
2023-01-30 69.70 69.99 69.14 69.17 0.0M
2023-01-27 70.03 70.74 69.75 70.29 0.0M
2023-01-26 70.79 71.32 69.00 70.28 0.0M
2023-01-25 76.99 77.31 69.98 70.30 0.0M
2023-01-24 75.82 77.02 75.82 77.02 0.0M
2023-01-23 75.36 75.95 74.95 75.95 0.0M
2023-01-20 76.19 76.50 75.39 75.39 0.0M
2023-01-19 77.40 77.58 77.21 77.35 0.0M
2023-01-18 79.35 79.49 78.00 78.00 0.0M
2023-01-17 78.00 80.00 78.00 79.54 0.0M
2023-01-16 78.40 78.94 77.85 78.88 0.0M
2023-01-13 78.24 78.63 77.79 77.79 0.0M
2023-01-12 78.75 79.39 78.27 78.76 0.0M
2023-01-11 78.46 79.18 78.46 78.91 0.0M
2023-01-10 78.09 78.41 77.94 78.41 0.0M
2023-01-09 79.09 79.09 78.02 78.50 0.0M
2023-01-06 78.54 79.18 78.32 78.33 0.0M
2023-01-05 79.40 79.84 78.73 78.83 0.0M
2023-01-04 79.19 80.48 79.19 80.48 0.0M
2023-01-03 79.05 80.40 78.48 78.48 0.0M
2023-01-02 78.50 80.01 78.50 80.01 0.0M