Neste Oyj

NESTE
🏛️ 영국 →
16.22
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 16.75 16.84 16.17 16.22 0.1M
2025-09-25 16.75 17.05 16.73 16.95 0.1M
2025-09-24 16.51 17.00 16.47 16.82 0.0M
2025-09-23 16.24 16.72 15.99 16.64 0.1M
2025-09-22 15.98 16.15 15.78 15.98 0.1M
2025-09-19 16.36 16.57 15.99 16.16 0.3M
2025-09-18 16.36 16.96 16.35 16.39 0.2M
2025-09-17 17.32 17.45 17.00 17.14 0.2M
2025-09-16 16.84 17.39 16.76 17.24 1.0M
2025-09-15 16.64 16.91 16.52 16.81 0.8M
2025-09-12 16.81 16.95 16.49 16.73 0.1M
2025-09-11 16.68 16.98 16.67 16.85 0.1M
2025-09-10 16.79 16.88 16.56 16.59 1.3M
2025-09-09 16.66 16.84 16.46 16.76 0.1M
2025-09-08 16.79 17.09 16.61 16.79 0.8M
2025-09-05 16.29 16.81 16.28 16.73 0.1M
2025-09-04 16.23 16.44 15.99 16.11 0.2M
2025-09-03 15.92 16.47 15.90 16.20 0.5M
2025-09-02 16.00 16.15 15.66 15.82 0.0M
2025-09-01 15.76 16.19 15.75 16.15 0.1M
2025-08-29 15.93 16.08 15.62 15.90 0.3M
2025-08-28 16.09 16.29 15.77 16.08 0.3M
2025-08-27 15.91 16.24 15.91 16.11 0.1M
2025-08-26 16.11 16.15 15.85 15.94 0.6M
2025-08-25 16.11 16.24 15.61 16.11 0.2M
2025-08-22 14.83 15.83 14.82 15.70 0.7M
2025-08-21 14.73 14.91 14.54 14.73 1.7M
2025-08-20 14.81 14.88 14.67 14.76 0.2M
2025-08-19 14.33 14.93 14.30 14.84 0.1M
2025-08-18 14.60 14.79 14.36 14.48 0.1M
2025-08-15 14.73 15.01 14.51 14.72 0.0M
2025-08-14 14.56 14.75 14.52 14.68 0.7M
2025-08-13 14.39 14.53 14.18 14.35 0.1M
2025-08-12 14.37 14.49 14.06 14.42 0.5M
2025-08-11 14.72 14.83 14.39 14.41 0.2M
2025-08-08 14.66 14.90 14.51 14.80 2.8M
2025-08-07 14.56 14.73 14.39 14.73 0.2M
2025-08-06 14.21 14.46 14.11 14.37 0.2M
2025-08-05 13.68 14.29 13.67 14.16 0.1M
2025-08-04 13.77 13.95 13.50 13.65 0.3M
2025-08-01 13.78 13.90 13.58 13.77 0.1M
2025-07-31 13.97 14.09 13.68 13.87 0.2M
2025-07-30 13.99 14.24 13.52 13.88 0.1M
2025-07-29 14.53 14.61 14.09 14.23 1.4M
2025-07-28 14.80 14.80 14.25 14.38 0.2M
2025-07-25 14.53 14.83 14.29 14.57 0.9M
2025-07-24 13.81 15.48 13.18 14.68 1.4M
2025-07-23 13.10 13.34 13.03 13.18 2.1M
2025-07-22 12.95 13.11 12.81 12.96 2.2M
2025-07-21 13.08 13.31 12.98 13.07 0.1M
2025-07-18 12.61 13.12 12.58 13.06 0.2M
2025-07-17 12.52 12.67 12.15 12.54 0.1M
2025-07-16 12.50 12.88 12.47 12.50 0.6M
2025-07-15 12.65 12.92 12.41 12.58 1.5M
2025-07-14 12.60 12.86 12.53 12.72 0.1M
2025-07-11 12.75 12.85 12.52 12.74 0.1M
2025-07-10 12.30 12.78 12.30 12.62 0.4M
2025-07-09 12.44 12.46 12.30 12.42 0.2M
2025-07-08 12.22 12.59 12.20 12.39 0.8M
2025-07-07 12.19 12.51 11.93 12.20 0.2M
2025-07-04 12.45 12.46 12.21 12.39 0.7M
2025-07-03 12.10 12.59 11.94 12.55 0.5M
2025-07-02 11.86 12.02 11.82 11.98 0.2M
2025-07-01 11.53 11.91 11.48 11.78 0.2M
2025-06-30 11.48 11.63 11.37 11.58 0.2M
2025-06-27 11.72 11.85 11.34 11.44 0.1M
2025-06-26 11.54 11.78 11.37 11.54 0.2M
2025-06-25 11.43 11.70 11.27 11.46 0.5M
2025-06-24 11.57 11.69 11.28 11.44 2.5M
2025-06-23 11.61 12.04 11.58 11.84 1.0M
2025-06-20 11.52 12.47 11.62 11.52 0.0M
2025-06-19 11.16 11.70 11.13 11.52 0.3M
2025-06-18 10.95 11.17 10.77 11.12 0.2M
2025-06-17 10.81 11.12 10.67 10.98 0.1M
2025-06-16 10.46 10.93 10.43 10.75 0.6M
2025-06-13 10.71 10.91 10.14 10.41 0.1M
2025-06-12 10.68 10.75 10.48 10.68 0.6M
2025-06-11 10.87 11.02 10.68 10.90 0.3M
2025-06-10 9.94 11.32 9.93 10.85 2.8M
2025-06-09 9.56 9.91 9.53 9.88 0.1M
2025-06-06 9.43 9.71 9.40 9.56 0.2M
2025-06-05 9.56 9.58 9.34 9.37 0.1M
2025-06-04 9.38 9.65 9.37 9.59 0.7M
2025-06-03 9.52 9.61 9.15 9.39 0.1M
2025-06-02 9.30 9.63 9.27 9.51 0.1M
2025-05-30 9.23 9.50 9.17 9.47 19.0M
2025-05-29 9.22 9.53 9.29 9.22 0.0M
2025-05-28 9.30 9.38 9.20 9.22 0.1M
2025-05-27 9.18 9.43 8.98 9.36 2.0M
2025-05-26 9.09 9.23 8.97 9.09 0.2M
2025-05-23 9.20 9.40 8.85 8.94 0.1M
2025-05-22 9.04 9.29 9.01 9.13 0.6M
2025-05-21 9.77 9.78 9.13 9.29 0.2M
2025-05-20 9.45 10.02 9.39 9.87 2.8M
2025-05-19 9.48 9.52 9.32 9.45 0.0M
2025-05-16 9.33 9.52 9.14 9.38 0.2M
2025-05-15 9.45 9.53 9.25 9.26 0.3M
2025-05-14 9.88 9.90 9.52 9.52 2.5M
2025-05-13 9.55 9.80 9.52 9.80 0.1M
2025-05-12 9.17 9.61 8.98 9.53 0.1M
2025-05-09 8.87 9.18 8.87 9.06 0.1M
2025-05-08 8.80 8.91 8.68 8.77 0.2M
2025-05-07 9.12 9.16 8.84 8.86 0.1M
2025-05-06 9.48 9.68 9.12 9.17 0.1M
2025-05-05 9.53 9.57 9.13 9.53 0.2M
2025-05-02 9.18 9.42 9.03 9.40 0.2M
2025-05-01 9.21 9.21 9.21 9.21 0.0M
2025-04-30 9.03 9.46 8.82 9.21 0.4M
2025-04-29 8.27 8.99 8.14 8.82 1.1M
2025-04-28 8.01 8.27 7.95 8.07 0.1M
2025-04-25 8.10 8.16 7.92 7.93 0.1M
2025-04-24 8.01 8.15 7.85 8.10 1.4M
2025-04-23 7.96 8.34 7.81 8.05 0.2M
2025-04-22 7.56 7.85 7.43 7.83 0.1M
2025-04-17 7.53 7.61 7.44 7.58 0.0M
2025-04-16 7.20 7.53 7.14 7.47 0.1M
2025-04-15 7.52 7.53 7.23 7.29 0.1M
2025-04-14 7.50 7.60 7.43 7.51 0.1M
2025-04-11 7.10 7.50 7.03 7.37 0.1M
2025-04-10 7.87 7.96 7.07 7.14 1.3M
2025-04-09 7.05 7.50 6.80 6.99 0.2M
2025-04-08 7.63 7.73 7.21 7.22 1.9M
2025-04-07 7.38 7.78 7.28 7.49 0.4M
2025-04-04 7.93 8.13 7.47 7.71 0.3M
2025-04-03 8.22 8.62 7.96 7.99 0.3M
2025-04-02 8.46 8.53 8.27 8.35 0.5M
2025-04-01 8.50 8.67 8.18 8.47 0.2M
2025-03-31 8.63 8.77 8.44 8.54 0.1M
2025-03-28 8.82 9.11 8.70 8.73 0.0M
2025-03-27 8.65 9.08 8.54 9.02 1.9M
2025-03-26 8.81 8.88 8.68 8.73 0.1M
2025-03-25 8.93 9.30 8.86 8.88 0.1M
2025-03-24 9.45 9.50 9.14 9.27 0.1M
2025-03-21 9.48 9.60 9.22 9.29 0.4M
2025-03-20 9.67 9.84 9.50 9.54 0.1M
2025-03-19 9.76 9.91 9.65 9.70 3.0M
2025-03-18 9.54 9.96 9.54 9.80 0.5M
2025-03-17 9.06 9.52 9.05 9.47 0.1M
2025-03-14 8.81 9.13 8.71 9.00 0.1M
2025-03-13 9.04 9.04 8.78 8.84 0.1M
2025-03-12 9.21 9.37 8.83 8.93 0.1M
2025-03-11 9.31 9.60 9.12 9.24 0.2M
2025-03-10 9.01 9.41 8.95 9.32 0.2M
2025-03-07 8.93 9.02 8.81 8.96 0.5M
2025-03-06 8.94 9.18 8.85 9.06 0.3M
2025-03-05 8.75 9.11 8.74 8.81 0.2M
2025-03-04 8.56 8.70 8.38 8.58 0.2M
2025-03-03 8.59 8.82 8.46 8.65 0.1M
2025-02-28 8.79 8.95 8.58 8.62 0.3M
2025-02-27 9.20 9.21 8.77 8.79 0.3M
2025-02-26 9.30 9.49 9.24 9.27 0.1M
2025-02-25 8.93 9.42 8.82 9.18 0.3M
2025-02-24 8.97 8.99 8.81 8.91 0.3M
2025-02-21 8.96 9.09 8.84 8.99 0.2M
2025-02-20 9.01 9.16 8.96 9.06 0.2M
2025-02-19 9.71 9.98 9.03 9.18 0.3M
2025-02-18 9.61 9.71 9.46 9.68 0.1M
2025-02-17 10.34 10.43 9.60 9.65 0.1M
2025-02-14 10.23 10.77 10.19 10.39 0.7M
2025-02-13 10.28 10.56 9.78 10.18 1.4M
2025-02-12 11.63 11.75 11.39 11.49 0.1M
2025-02-11 11.89 11.95 11.56 11.64 0.1M
2025-02-10 11.71 11.87 11.41 11.72 0.1M
2025-02-07 11.76 11.96 11.69 11.77 0.1M
2025-02-06 11.81 12.03 11.72 11.72 0.1M
2025-02-05 11.90 12.05 11.75 11.78 0.1M
2025-02-04 11.86 12.01 11.65 12.01 0.1M
2025-02-03 11.83 11.96 11.61 11.79 0.2M
2025-01-31 12.41 12.56 12.17 12.34 0.1M
2025-01-30 12.47 12.66 12.33 12.42 0.1M
2025-01-29 12.83 12.82 12.46 12.51 0.1M
2025-01-28 12.95 13.01 12.70 12.88 3.1M
2025-01-27 12.90 13.14 12.89 12.93 0.0M
2025-01-24 13.03 13.23 12.78 13.15 0.1M
2025-01-23 12.72 13.20 12.62 13.01 0.1M
2025-01-22 12.92 12.95 12.60 12.62 0.1M
2025-01-21 12.73 13.01 12.68 12.77 0.0M
2025-01-20 12.66 12.81 12.52 12.76 0.0M
2025-01-17 12.62 12.98 12.60 12.68 0.1M
2025-01-16 13.12 13.18 12.48 12.58 0.1M
2025-01-15 12.71 13.19 12.71 13.15 0.1M
2025-01-14 12.76 12.98 12.51 12.54 0.1M
2025-01-13 12.38 12.70 12.23 12.56 0.1M
2025-01-10 12.64 12.79 12.26 12.30 0.3M
2025-01-09 12.79 12.90 12.55 12.64 0.7M
2025-01-08 13.28 13.29 12.64 12.77 0.1M
2025-01-07 13.22 13.30 12.84 13.21 0.2M
2025-01-06 13.15 13.15 13.15 13.15 0.0M
2025-01-03 12.64 13.15 12.63 13.15 0.2M
2025-01-02 12.31 12.68 12.25 12.62 0.1M