Nexity

NEXI
🏛️ 영국 →
10.85
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
2025-09-26 10.80 10.98 10.79 10.85 0.0M
2025-09-25 10.94 10.94 10.65 10.64 0.0M
2025-09-24 10.60 10.90 10.58 10.88 0.0M
2025-09-23 10.70 10.88 10.64 10.67 0.0M
2025-09-22 10.70 10.97 10.65 10.83 0.0M
2025-09-19 10.41 11.34 10.55 10.85 0.0M
2025-09-18 10.41 10.37 9.92 10.08 0.0M
2025-09-17 9.88 10.12 9.70 9.89 0.0M
2025-09-16 9.90 10.12 9.63 10.02 0.0M
2025-09-15 9.36 9.91 9.37 9.86 0.0M
2025-09-12 9.17 9.56 9.16 9.37 0.0M
2025-09-11 9.06 9.10 8.89 9.11 0.0M
2025-09-10 8.90 9.06 8.91 8.96 0.0M
2025-09-09 8.79 9.03 8.66 8.91 0.0M
2025-09-08 8.60 8.83 8.65 8.65 0.0M
2025-09-05 8.47 8.78 8.53 8.67 0.0M
2025-09-04 8.25 8.57 8.24 8.36 0.0M
2025-09-03 8.40 8.30 8.14 8.26 0.0M
2025-09-02 8.50 8.48 8.22 8.27 0.0M
2025-09-01 8.63 8.62 8.39 8.44 0.0M
2025-08-29 9.12 9.28 8.73 8.77 0.0M
2025-08-28 9.57 9.68 9.18 9.26 0.0M
2025-08-27 9.95 10.00 9.58 9.72 0.0M
2025-08-26 10.50 10.73 9.96 10.06 0.0M
2025-08-25 11.12 11.14 11.00 11.12 0.0M
2025-08-22 10.81 11.18 10.78 11.01 0.0M
2025-08-21 10.80 10.93 10.77 10.70 0.0M
2025-08-20 10.96 10.99 10.94 10.96 0.0M
2025-08-19 10.75 11.08 10.81 11.00 0.0M
2025-08-18 10.86 10.91 10.73 10.84 0.0M
2025-08-15 10.80 10.92 10.55 10.80 0.0M
2025-08-14 10.68 10.77 10.64 10.70 0.0M
2025-08-13 10.85 10.85 10.61 10.71 0.0M
2025-08-12 10.79 10.79 10.61 10.77 0.0M
2025-08-11 11.02 11.08 10.82 10.96 0.0M
2025-08-08 10.97 11.04 10.96 11.08 0.0M
2025-08-07 10.72 10.94 10.51 10.94 0.0M
2025-08-06 10.86 11.00 10.72 10.76 0.0M
2025-08-05 11.07 10.96 10.86 10.89 0.0M
2025-08-04 11.29 11.13 10.88 11.03 0.2M
2025-08-01 11.37 11.51 11.15 11.14 0.0M
2025-07-31 11.90 12.15 11.55 11.48 0.0M
2025-07-30 10.64 12.15 10.67 12.03 0.0M
2025-07-29 10.70 10.87 10.69 10.73 0.0M
2025-07-28 10.80 11.22 10.72 10.81 0.0M
2025-07-25 9.78 11.14 10.01 10.78 0.0M
2025-07-24 9.62 9.64 9.38 9.55 0.0M
2025-07-23 9.40 9.67 9.47 9.54 0.0M
2025-07-22 9.55 9.57 9.45 9.58 0.0M
2025-07-21 9.58 9.65 9.49 9.54 0.0M
2025-07-18 9.48 9.56 9.43 9.47 0.0M
2025-07-17 9.30 9.46 9.36 9.35 0.0M
2025-07-16 9.32 9.35 9.23 9.30 0.0M
2025-07-15 9.58 9.42 9.37 9.40 0.0M
2025-07-14 9.50 9.57 9.47 9.58 0.0M
2025-07-11 9.83 9.79 9.59 9.77 0.0M
2025-07-10 9.90 10.00 9.86 9.82 0.0M
2025-07-09 9.68 9.95 9.54 9.81 0.0M
2025-07-08 9.67 9.80 9.59 9.73 0.0M
2025-07-07 9.76 9.79 9.72 9.74 0.0M
2025-07-04 9.87 9.85 9.76 9.82 0.0M
2025-07-03 9.95 10.10 9.82 10.06 0.0M
2025-07-02 9.66 9.94 9.51 9.89 0.0M
2025-07-01 9.56 9.58 9.43 9.53 0.0M
2025-06-30 9.66 9.73 9.46 9.67 0.0M
2025-06-27 9.62 9.66 9.53 9.60 0.0M
2025-06-26 9.38 9.67 9.10 9.64 0.0M
2025-06-25 9.55 9.79 9.21 9.22 0.0M
2025-06-24 9.24 9.60 9.32 9.44 0.0M
2025-06-23 9.41 9.24 9.05 9.18 0.0M
2025-06-20 9.39 9.51 9.31 9.46 0.0M
2025-06-19 9.74 9.62 9.31 9.39 0.0M
2025-06-18 9.60 9.99 9.61 9.63 0.2M
2025-06-17 9.75 9.78 9.45 9.77 0.0M
2025-06-16 9.58 9.84 9.62 9.88 0.0M
2025-06-13 9.67 9.71 9.55 9.68 0.0M
2025-06-12 9.85 9.88 9.82 9.81 0.0M
2025-06-11 9.76 10.00 9.81 10.01 0.0M
2025-06-10 9.60 9.83 9.48 9.89 0.0M
2025-06-09 9.40 9.63 9.33 9.59 0.0M
2025-06-06 9.63 9.41 9.29 9.31 0.0M
2025-06-05 9.47 9.63 9.28 9.32 0.0M
2025-06-04 9.93 9.90 9.58 9.69 0.0M
2025-06-03 10.10 10.10 9.87 9.92 0.0M
2025-06-02 9.95 10.05 9.80 9.91 0.0M
2025-05-30 9.86 10.06 9.69 9.93 0.0M
2025-05-29 9.49 9.95 9.61 9.80 0.0M
2025-05-28 9.46 9.53 9.33 9.50 0.0M
2025-05-27 9.25 9.23 9.17 9.29 0.0M
2025-05-26 9.22 9.28 9.02 9.22 0.0M
2025-05-23 9.09 9.27 8.84 8.97 0.0M
2025-05-22 9.23 9.16 9.04 9.17 0.0M
2025-05-21 9.58 9.66 9.25 9.28 0.0M
2025-05-20 9.90 9.88 9.45 9.58 0.0M
2025-05-19 9.63 9.81 9.61 9.89 0.0M
2025-05-16 9.60 9.66 9.54 9.56 0.0M
2025-05-15 9.50 9.60 9.50 9.53 0.0M
2025-05-14 9.59 9.79 9.56 9.57 0.0M
2025-05-13 9.62 9.62 9.60 9.62 0.0M
2025-05-12 9.42 9.61 9.41 9.56 0.0M
2025-05-09 9.39 9.34 9.30 9.37 0.0M
2025-05-08 9.40 9.38 9.20 9.33 0.0M
2025-05-07 9.70 9.67 9.42 9.50 0.0M
2025-05-06 9.63 9.69 9.57 9.68 0.0M
2025-05-05 9.55 9.77 9.49 9.55 0.0M
2025-05-02 9.25 9.43 9.25 9.44 0.0M
2025-05-01 9.27 9.27 9.27 9.27 0.0M
2025-04-30 9.00 9.27 9.10 9.27 0.0M
2025-04-29 9.06 9.13 8.93 9.07 0.0M
2025-04-28 8.99 9.00 8.81 8.92 0.0M
2025-04-25 8.83 9.29 8.80 8.86 0.0M
2025-04-24 9.22 9.30 9.06 9.13 0.0M
2025-04-23 9.15 9.26 9.10 9.18 0.0M
2025-04-22 9.04 9.08 8.85 8.98 0.0M
2025-04-17 9.14 9.02 8.78 8.85 0.0M
2025-04-16 9.18 9.18 8.90 9.09 0.0M
2025-04-15 8.87 8.84 8.69 8.97 0.0M
2025-04-14 9.00 9.03 8.73 8.85 0.0M
2025-04-11 9.04 9.27 8.65 8.85 0.0M
2025-04-10 9.50 9.53 9.02 9.00 0.0M
2025-04-09 8.86 9.00 8.50 8.61 0.0M
2025-04-08 9.13 9.11 8.82 9.05 0.0M
2025-04-07 8.17 8.82 7.72 8.79 0.0M
2025-04-04 9.48 9.45 8.73 8.95 0.0M
2025-04-03 9.30 9.53 9.18 9.25 0.0M
2025-04-02 10.00 9.97 9.28 9.35 0.0M
2025-04-01 9.85 10.12 9.67 10.04 0.0M
2025-03-31 9.91 10.06 9.80 9.96 0.0M
2025-03-28 10.02 10.07 9.87 10.02 0.0M
2025-03-27 9.81 10.10 9.80 10.05 0.0M
2025-03-26 10.00 10.00 9.87 9.93 0.0M
2025-03-25 9.87 10.02 9.89 9.90 0.0M
2025-03-24 10.18 10.19 9.96 10.14 0.0M
2025-03-21 10.15 10.14 9.96 10.07 0.0M
2025-03-20 10.03 10.20 9.95 10.14 0.0M
2025-03-19 10.14 10.17 9.93 10.07 0.0M
2025-03-18 10.25 10.26 10.14 10.20 0.0M
2025-03-17 10.11 10.26 10.06 10.17 0.0M
2025-03-14 9.93 10.15 9.93 10.10 0.0M
2025-03-13 10.18 9.96 9.76 9.90 0.0M
2025-03-12 10.10 10.12 9.91 10.07 0.0M
2025-03-11 10.37 10.35 10.00 10.12 0.0M
2025-03-10 10.62 10.65 10.20 10.19 0.0M
2025-03-07 10.43 10.55 10.35 10.42 0.0M
2025-03-06 10.22 10.43 10.16 10.34 0.0M
2025-03-05 10.20 10.60 10.20 10.28 0.0M
2025-03-04 10.66 10.60 10.06 10.19 0.0M
2025-03-03 10.85 10.77 10.41 10.56 0.0M
2025-02-28 12.88 12.50 10.36 10.64 0.0M
2025-02-27 12.94 13.17 12.69 13.09 0.0M
2025-02-26 12.52 12.99 12.55 12.94 0.0M
2025-02-25 12.60 12.82 12.57 12.70 0.0M
2025-02-24 12.60 12.75 12.59 12.69 0.0M
2025-02-21 12.71 12.87 12.57 12.68 0.0M
2025-02-20 12.80 13.09 12.51 12.72 0.0M
2025-02-19 13.32 13.57 12.90 13.10 0.0M
2025-02-18 13.35 13.43 13.09 13.33 0.0M
2025-02-17 13.50 13.53 13.25 13.41 0.0M
2025-02-14 13.48 13.60 13.35 13.47 0.0M
2025-02-13 13.82 13.95 13.63 13.80 0.0M
2025-02-12 13.85 14.04 13.73 13.77 0.0M
2025-02-11 13.63 13.81 13.24 13.74 0.0M
2025-02-10 13.43 13.79 13.46 13.72 0.0M
2025-02-07 13.37 13.77 13.35 13.52 0.0M
2025-02-06 13.44 13.60 13.17 13.49 0.0M
2025-02-05 12.96 13.35 12.82 13.38 0.0M
2025-02-04 12.65 12.94 12.51 12.76 0.0M
2025-02-03 12.64 12.83 12.52 12.74 0.0M
2025-01-31 12.84 13.22 12.66 12.77 0.0M
2025-01-30 12.66 13.06 12.63 12.98 0.0M
2025-01-29 12.80 13.08 12.66 12.80 0.0M
2025-01-28 12.30 12.93 12.38 12.83 0.0M
2025-01-27 12.12 12.48 11.72 12.45 0.0M
2025-01-24 12.17 12.36 12.01 12.09 0.0M
2025-01-23 12.00 12.30 11.90 12.18 0.0M
2025-01-22 11.96 12.10 11.74 11.83 0.0M
2025-01-21 12.15 12.37 11.84 11.92 0.0M
2025-01-20 11.75 12.19 11.82 12.16 0.0M
2025-01-17 11.60 11.99 11.39 11.93 0.0M
2025-01-16 12.04 11.80 11.28 11.37 0.0M
2025-01-15 12.21 12.55 11.73 11.78 0.0M
2025-01-14 12.10 12.50 12.12 12.32 0.0M
2025-01-13 12.32 12.39 11.90 12.09 0.0M
2025-01-10 12.85 13.14 12.33 12.38 0.0M
2025-01-09 12.40 13.04 12.26 12.97 0.0M
2025-01-08 12.88 12.78 12.19 12.43 0.0M
2025-01-07 12.70 13.17 12.77 12.83 0.0M
2025-01-06 12.60 12.98 12.47 12.67 0.0M
2025-01-03 12.75 12.86 12.53 12.53 0.0M
2025-01-02 13.06 13.46 12.79 12.94 0.0M