Nexans

NEXS
🏛️ 영국 →
127.30
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
2022-12-30 86.00 86.10 85.45 85.75 0.0M
2022-12-29 85.35 86.30 85.35 85.67 0.0M
2022-12-28 85.65 86.45 84.45 84.45 0.0M
2022-12-23 86.00 86.65 85.40 85.95 0.0M
2022-12-22 87.40 87.40 85.55 85.70 0.0M
2022-12-21 86.10 87.70 86.10 87.70 0.1M
2022-12-20 85.95 86.50 84.95 86.17 0.0M
2022-12-19 85.70 87.65 85.70 86.65 0.0M
2022-12-16 86.10 86.10 83.75 85.28 0.0M
2022-12-15 85.05 86.10 85.05 85.65 0.0M
2022-12-14 86.25 87.00 86.00 86.17 0.1M
2022-12-13 86.95 88.35 86.30 87.20 0.0M
2022-12-12 84.55 85.65 83.95 85.60 0.1M
2022-12-09 85.15 85.15 83.40 84.30 0.0M
2022-12-08 84.20 85.10 83.10 84.88 0.0M
2022-12-07 83.00 84.75 82.90 84.33 0.0M
2022-12-06 82.70 84.35 82.60 83.58 0.1M
2022-12-05 84.25 84.90 83.65 83.92 0.0M
2022-12-02 83.80 84.25 83.25 84.08 0.1M
2022-12-01 85.25 85.45 83.90 83.97 0.0M
2022-11-30 87.45 87.45 83.50 83.72 0.1M
2022-11-29 89.50 90.05 88.80 89.60 0.0M
2022-11-28 91.10 91.10 89.65 89.65 0.0M
2022-11-25 90.45 91.75 90.45 91.15 0.0M
2022-11-24 90.90 91.25 90.40 91.03 0.0M
2022-11-23 89.75 91.60 89.75 91.17 0.0M
2022-11-22 90.05 90.40 89.10 89.53 0.0M
2022-11-21 90.65 91.35 90.10 90.47 0.0M
2022-11-18 88.75 90.05 88.45 89.72 0.0M
2022-11-17 89.15 89.20 87.05 88.15 0.0M
2022-11-16 91.20 91.75 88.90 88.95 0.0M
2022-11-15 91.40 92.70 91.40 91.62 0.0M
2022-11-14 92.25 92.25 90.55 91.72 0.1M
2022-11-11 93.65 93.65 90.05 92.10 0.0M
2022-11-10 87.15 92.40 86.75 92.35 0.0M
2022-11-09 88.40 89.25 87.75 88.20 0.0M
2022-11-08 85.40 88.45 85.40 88.38 0.0M
2022-11-07 84.35 86.70 84.35 86.67 0.0M
2022-11-04 83.30 86.60 82.50 85.38 0.1M
2022-11-03 83.70 84.00 81.75 83.75 0.0M
2022-11-02 93.05 93.05 84.45 85.45 0.1M
2022-11-01 96.45 97.15 93.95 95.15 0.1M
2022-10-31 93.75 94.85 93.75 94.70 0.0M
2022-10-28 93.40 94.50 92.10 94.33 0.1M
2022-10-27 91.60 94.95 90.75 94.90 0.1M
2022-10-26 99.80 100.00 95.15 96.85 0.1M
2022-10-25 99.30 100.80 98.05 100.35 0.0M
2022-10-24 97.25 99.05 96.35 98.45 0.0M
2022-10-21 95.65 96.10 93.40 95.75 0.0M
2022-10-20 95.05 96.90 94.30 96.55 0.1M
2022-10-19 96.60 98.70 96.30 96.80 0.0M
2022-10-18 98.25 99.25 97.08 97.08 0.0M
2022-10-17 94.45 96.95 93.40 96.33 0.1M
2022-10-14 96.55 96.55 93.55 94.40 0.0M
2022-10-13 90.75 93.50 88.35 93.47 0.0M
2022-10-12 93.95 95.85 92.40 92.80 0.0M
2022-10-11 93.05 95.10 92.90 93.70 0.0M
2022-10-10 94.30 95.55 93.70 94.22 0.0M
2022-10-07 96.30 96.45 93.60 94.17 0.0M
2022-10-06 96.90 97.65 96.25 96.75 0.0M
2022-10-05 97.10 97.85 95.40 96.28 0.1M
2022-10-04 95.20 98.85 95.20 97.22 0.1M
2022-10-03 89.05 92.80 89.05 92.72 0.0M
2022-09-30 88.35 91.80 88.35 91.75 0.1M
2022-09-29 91.40 91.40 86.80 87.33 0.0M
2022-09-28 90.65 91.05 89.10 90.90 0.0M
2022-09-27 91.85 94.00 91.40 91.47 0.0M
2022-09-26 89.30 91.30 89.30 90.55 0.0M
2022-09-23 90.80 91.05 88.70 89.88 0.0M
2022-09-22 94.75 94.80 91.50 91.60 0.0M
2022-09-21 91.75 95.05 91.75 94.25 0.3M
2022-09-20 94.80 95.35 92.60 93.17 0.1M
2022-09-16 93.10 95.65 93.00 94.90 0.1M
2022-09-15 97.95 98.05 96.20 96.50 0.0M
2022-09-14 95.60 98.45 95.60 96.40 0.0M
2022-09-13 100.90 101.30 96.45 96.45 0.1M
2022-09-12 99.35 100.20 97.55 99.88 0.3M
2022-09-09 96.65 97.25 95.20 97.05 0.0M
2022-09-08 94.75 95.40 94.10 95.20 0.0M
2022-09-07 91.75 93.80 91.35 93.78 0.0M
2022-09-06 92.65 93.40 91.25 91.62 0.0M
2022-09-05 89.35 91.70 88.80 91.25 0.1M
2022-09-02 90.15 92.65 90.15 92.55 0.0M
2022-09-01 90.20 91.20 89.45 90.17 0.0M
2022-08-31 93.15 93.80 91.17 91.17 0.0M
2022-08-30 93.65 94.85 92.10 92.75 0.0M
2022-08-26 96.90 96.90 94.50 94.78 0.0M
2022-08-25 95.65 95.70 94.40 94.90 0.0M
2022-08-24 93.15 95.20 92.50 95.00 0.0M
2022-08-23 92.25 95.60 92.25 93.12 0.1M
2022-08-22 95.35 97.40 93.95 93.95 0.0M
2022-08-19 99.35 99.60 97.20 98.20 0.1M
2022-08-18 96.75 99.35 96.60 98.90 0.0M
2022-08-17 98.55 98.75 96.30 96.50 0.0M
2022-08-16 98.35 98.70 97.80 98.20 0.0M
2022-08-15 97.95 98.05 97.30 97.45 0.2M
2022-08-12 98.65 98.85 97.50 97.55 0.2M
2022-08-11 100.40 100.40 98.00 98.53 0.0M
2022-08-10 95.00 99.45 93.40 99.35 0.1M
2022-08-09 96.80 97.50 95.95 96.38 0.0M
2022-08-08 96.55 97.55 96.50 96.60 0.0M
2022-08-05 97.95 98.20 94.95 95.38 0.0M
2022-08-04 97.10 99.05 97.10 97.97 0.3M
2022-08-03 95.25 96.15 94.50 95.85 0.0M
2022-08-02 92.95 95.30 92.95 94.55 0.1M
2022-08-01 93.35 95.33 92.90 95.33 0.1M
2022-07-29 94.95 96.55 93.70 93.90 0.1M
2022-07-28 88.90 92.88 87.95 92.88 0.1M
2022-07-27 85.15 88.85 81.05 86.60 0.1M
2022-07-26 83.40 84.15 80.75 82.42 0.0M
2022-07-25 83.70 83.70 82.85 83.25 0.0M
2022-07-22 83.75 84.95 83.05 84.50 0.0M
2022-07-21 82.90 83.75 81.85 82.92 0.0M
2022-07-20 82.25 82.55 81.45 81.70 0.0M
2022-07-19 77.55 81.30 77.20 81.22 0.1M
2022-07-18 79.50 80.35 78.15 78.15 0.0M
2022-07-15 75.15 76.45 75.15 76.35 0.0M
2022-07-14 77.80 78.20 74.40 75.10 0.0M
2022-07-13 77.70 78.45 76.65 77.65 0.0M
2022-07-12 76.50 77.55 74.95 77.25 0.1M
2022-07-11 76.95 78.30 76.75 76.88 0.0M
2022-07-08 76.55 78.60 76.30 78.33 0.0M
2022-07-07 77.50 78.65 77.30 78.53 0.0M
2022-07-06 75.70 76.85 75.40 76.17 0.0M
2022-07-05 77.00 77.00 74.35 74.58 0.0M
2022-07-04 76.05 77.10 75.65 76.42 0.0M
2022-07-01 73.20 76.40 72.75 75.58 0.0M
2022-06-30 75.75 77.00 73.20 73.95 0.0M
2022-06-29 76.30 78.20 76.30 77.75 0.0M
2022-06-28 80.10 81.00 78.00 78.53 0.0M
2022-06-27 77.60 79.80 77.60 79.78 0.0M
2022-06-24 75.30 77.20 74.80 76.90 0.1M
2022-06-23 75.70 76.20 74.15 74.45 0.0M
2022-06-22 77.75 77.75 73.95 76.05 0.1M
2022-06-21 80.95 81.60 79.70 80.12 0.0M
2022-06-20 79.95 80.10 79.00 80.00 0.0M
2022-06-17 82.10 82.30 80.30 80.38 0.1M
2022-06-16 85.00 85.15 81.85 81.90 0.0M
2022-06-15 84.50 86.10 84.50 85.30 0.0M
2022-06-14 89.95 90.80 84.92 84.92 0.0M
2022-06-13 91.45 92.25 89.65 90.15 0.2M
2022-06-10 92.95 94.50 92.90 93.22 0.1M
2022-06-09 92.60 95.25 92.60 94.10 0.0M
2022-06-08 93.85 94.30 92.75 93.45 0.0M
2022-06-07 93.90 95.00 93.35 94.70 0.0M
2022-06-06 93.55 94.85 93.55 94.28 0.0M
2022-06-01 92.60 94.05 92.60 93.33 0.0M
2022-05-31 93.15 95.10 93.05 93.53 0.0M
2022-05-30 92.45 94.15 91.53 94.12 0.0M
2022-05-27 88.45 91.00 87.45 90.12 0.0M
2022-05-26 86.20 88.30 86.15 88.05 0.0M
2022-05-25 83.30 86.50 83.30 86.22 0.0M
2022-05-24 84.30 84.75 83.45 84.20 0.1M
2022-05-23 84.15 85.30 82.95 84.58 0.0M
2022-05-20 83.20 85.25 82.60 82.88 0.0M
2022-05-19 84.00 84.00 80.70 82.97 0.0M
2022-05-18 81.60 83.75 81.40 82.92 0.0M
2022-05-17 79.90 80.55 79.90 80.53 0.0M
2022-05-16 77.55 78.40 77.30 77.72 0.0M
2022-05-13 78.10 79.15 77.30 79.10 0.0M
2022-05-12 76.95 78.30 75.15 77.78 0.0M
2022-05-11 79.60 79.60 74.00 76.85 0.0M
2022-05-10 80.55 81.35 78.95 79.20 0.0M
2022-05-09 83.75 84.70 79.30 79.30 0.0M
2022-05-06 85.95 86.20 84.70 84.70 0.0M
2022-05-05 88.90 89.50 86.85 87.12 0.0M
2022-05-04 86.35 87.30 85.90 86.90 0.0M
2022-05-03 86.95 87.10 86.20 86.38 0.1M
2022-04-29 87.55 89.20 87.30 87.72 0.0M
2022-04-28 84.80 86.85 84.80 86.12 0.0M
2022-04-27 81.60 85.20 81.25 83.60 0.0M
2022-04-26 83.20 83.60 81.72 81.72 0.4M
2022-04-25 82.90 83.50 82.40 82.65 0.0M
2022-04-22 83.70 84.35 82.75 84.10 0.0M
2022-04-21 83.60 84.70 83.60 84.62 0.0M
2022-04-20 81.60 82.60 81.60 81.80 0.0M
2022-04-19 80.85 81.17 80.35 81.17 0.0M
2022-04-14 81.10 81.45 80.95 81.03 0.0M
2022-04-13 82.30 83.25 80.75 81.20 0.0M
2022-04-12 80.00 82.65 79.70 82.53 0.0M
2022-04-11 82.00 84.10 81.75 82.15 0.0M
2022-04-08 80.65 82.45 80.35 82.10 0.0M
2022-04-07 81.95 82.50 80.28 80.28 0.1M
2022-04-06 84.90 84.90 81.20 82.15 0.0M
2022-04-05 87.90 88.65 85.15 85.20 0.0M
2022-04-04 86.65 87.35 85.80 87.28 0.0M
2022-04-01 85.05 86.65 85.05 85.85 0.0M
2022-03-31 87.50 87.95 84.30 85.10 0.0M
2022-03-30 88.50 89.45 88.50 89.08 0.0M
2022-03-29 86.85 89.40 86.85 89.12 0.0M
2022-03-28 86.15 86.55 85.20 85.62 0.0M
2022-03-25 85.45 86.75 85.20 85.67 0.0M
2022-03-24 86.85 87.35 85.35 85.50 0.0M
2022-03-23 86.70 86.90 85.25 86.53 0.0M
2022-03-22 85.25 86.30 85.25 86.05 0.0M
2022-03-21 83.85 86.05 83.60 85.22 0.0M
2022-03-18 83.35 84.45 82.35 84.25 0.0M
2022-03-17 86.20 86.20 83.70 83.95 0.0M
2022-03-16 82.10 84.30 81.95 84.17 0.1M
2022-03-15 78.50 80.20 78.50 79.85 0.0M
2022-03-14 80.75 82.10 80.75 81.75 0.0M
2022-03-11 79.95 81.10 79.15 79.75 0.0M
2022-03-10 77.70 78.45 76.60 76.85 0.0M
2022-03-09 76.95 78.60 76.35 78.08 0.0M
2022-03-08 74.80 77.40 72.95 74.25 0.1M
2022-03-07 71.40 77.20 69.35 73.80 0.1M
2022-03-04 80.00 80.30 74.55 74.58 0.1M
2022-03-03 84.65 84.65 80.75 81.50 0.0M
2022-03-02 85.95 86.40 84.00 84.97 0.0M
2022-03-01 85.60 86.60 84.60 85.80 0.1M
2022-02-28 82.35 87.25 82.35 87.22 0.0M
2022-02-25 78.35 82.65 78.05 82.53 0.0M
2022-02-24 74.50 78.00 73.05 77.85 0.1M
2022-02-23 80.60 81.00 76.70 76.78 0.0M
2022-02-22 78.95 81.15 78.95 79.90 0.0M
2022-02-21 81.70 82.60 80.75 82.38 0.0M
2022-02-18 83.05 84.25 82.90 83.08 0.0M
2022-02-17 82.40 83.40 80.90 83.33 0.1M
2022-02-16 83.75 83.75 80.35 82.40 0.1M
2022-02-15 76.85 77.75 76.15 76.55 0.0M
2022-02-14 76.20 76.20 75.35 75.60 0.0M
2022-02-11 78.75 79.65 78.30 79.03 0.0M
2022-02-10 80.05 80.05 78.60 79.65 0.0M
2022-02-09 78.80 79.80 78.80 79.60 0.0M
2022-02-08 76.80 77.95 76.80 77.22 0.0M
2022-02-07 77.60 77.60 76.80 76.83 0.0M
2022-02-04 80.50 80.50 77.65 78.08 0.0M
2022-02-03 81.00 81.30 79.95 80.47 0.0M
2022-02-02 80.90 82.00 80.90 81.88 0.0M
2022-02-01 81.00 82.55 80.55 81.10 0.0M
2022-01-31 79.15 79.50 78.75 79.33 0.0M
2022-01-28 78.90 78.90 74.80 76.53 0.0M
2022-01-27 80.65 80.70 78.90 79.38 0.0M
2022-01-26 80.65 82.05 80.65 81.45 0.0M
2022-01-25 79.75 80.30 79.35 80.22 0.0M
2022-01-24 82.45 82.50 78.00 80.08 0.1M
2022-01-21 85.40 85.40 82.80 83.42 0.0M
2022-01-20 87.45 89.45 82.80 85.25 0.0M
2022-01-19 86.55 87.85 86.45 86.92 0.0M
2022-01-18 88.05 88.50 86.50 86.80 0.1M
2022-01-17 87.20 89.10 87.15 88.33 0.0M
2022-01-14 89.35 90.60 88.50 88.55 0.0M
2022-01-13 89.65 91.10 89.50 90.10 0.0M
2022-01-12 88.65 89.62 87.30 89.62 0.0M
2022-01-11 86.75 86.90 85.75 86.55 0.0M
2022-01-10 87.95 88.00 85.55 86.30 0.0M
2022-01-07 86.65 87.65 86.45 87.60 0.0M
2022-01-06 86.30 88.95 85.15 88.90 0.0M
2022-01-05 87.30 89.20 87.30 89.03 0.0M
2022-01-04 88.70 88.70 86.90 86.97 0.0M