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
2021-12-30 43.13 43.49 43.13 43.16 0.1M
2021-12-29 43.50 44.14 43.14 43.29 0.4M
2021-12-23 43.88 43.94 43.64 43.80 0.1M
2021-12-22 43.80 44.25 43.31 43.37 0.1M
2021-12-21 44.02 44.15 43.45 43.67 0.4M
2021-12-20 42.24 43.40 41.63 42.61 0.4M
2021-12-17 44.10 44.10 42.70 43.35 0.5M
2021-12-16 43.14 44.05 42.89 43.94 0.1M
2021-12-15 42.20 42.41 41.80 42.21 0.1M
2021-12-14 42.67 43.12 42.35 42.48 0.0M
2021-12-13 43.74 43.96 42.46 42.66 0.7M
2021-12-10 43.21 43.36 42.91 43.06 0.2M
2021-12-09 44.01 44.03 42.62 43.45 0.4M
2021-12-08 43.94 45.81 43.87 45.03 0.4M
2021-12-07 42.01 44.58 41.88 44.51 0.4M
2021-12-06 41.58 41.58 41.58 41.58 0.0M
2021-12-03 41.95 42.23 41.25 41.58 0.1M
2021-12-02 42.30 42.51 41.55 41.91 0.2M
2021-12-01 42.19 43.20 42.06 43.01 0.2M
2021-11-30 42.41 42.98 41.47 42.31 0.3M
2021-11-29 42.86 43.30 42.45 42.74 0.5M
2021-11-26 42.34 43.17 42.32 42.58 0.4M
2021-11-25 43.55 43.89 43.27 43.89 0.1M
2021-11-24 44.89 45.32 43.59 43.95 0.2M
2021-11-23 44.98 45.72 44.62 45.27 0.4M
2021-11-22 45.25 45.77 44.88 45.52 0.2M
2021-11-19 45.53 45.96 44.78 45.01 0.1M
2021-11-18 45.90 46.25 45.17 45.51 0.6M
2021-11-17 46.39 46.77 46.15 46.49 0.3M
2021-11-16 47.30 47.32 46.40 46.62 0.2M
2021-11-15 46.70 47.23 46.62 46.84 0.0M
2021-11-12 47.01 47.26 46.15 46.80 0.3M
2021-11-11 47.35 48.22 47.28 48.01 1.9M
2021-11-10 48.52 49.03 47.98 48.27 0.1M
2021-11-09 49.59 49.64 48.21 48.33 1.3M
2021-11-08 50.04 50.68 49.40 49.49 0.2M
2021-11-05 48.70 50.10 48.66 49.76 0.4M
2021-11-04 48.85 49.68 48.71 48.86 0.4M
2021-11-03 47.86 49.41 47.83 48.78 0.2M
2021-11-02 48.01 48.47 47.88 48.38 1.4M
2021-11-01 48.42 48.53 47.73 48.35 0.1M
2021-10-29 49.05 49.70 48.15 48.35 0.3M
2021-10-28 48.71 49.00 47.93 48.84 0.2M
2021-10-27 51.14 51.14 48.44 49.16 0.4M
2021-10-26 50.76 51.70 50.76 51.53 0.1M
2021-10-25 50.52 50.98 49.71 50.77 1.3M
2021-10-22 50.34 51.26 50.30 50.69 1.4M
2021-10-21 50.82 51.34 50.66 50.79 0.1M
2021-10-20 49.60 51.59 49.58 51.59 0.3M
2021-10-19 49.45 50.26 49.27 50.04 0.3M
2021-10-18 49.03 49.28 48.48 48.85 1.2M
2021-10-15 49.08 49.11 48.14 48.67 3.7M
2021-10-14 48.43 49.64 48.32 48.95 0.2M
2021-10-13 46.75 48.22 46.47 47.95 0.2M
2021-10-12 46.53 47.19 46.48 46.60 0.2M
2021-10-11 47.43 47.49 46.13 46.77 0.8M
2021-10-08 47.90 47.94 47.00 47.89 0.1M
2021-10-07 47.44 47.85 47.08 47.51 0.1M
2021-10-06 47.72 47.79 46.66 47.23 0.3M
2021-10-05 48.59 48.71 47.58 48.12 0.2M
2021-10-04 49.24 49.43 48.46 48.83 0.2M
2021-10-01 48.06 49.92 47.98 49.85 1.8M
2021-09-30 48.85 49.79 48.21 48.86 0.2M
2021-09-29 48.06 50.02 48.06 49.12 0.2M
2021-09-28 51.32 51.32 48.16 48.37 0.2M
2021-09-27 52.14 52.44 50.82 51.50 0.3M
2021-09-24 54.26 54.48 52.04 52.35 0.7M
2021-09-23 54.08 54.66 53.78 54.32 0.8M
2021-09-22 52.76 54.10 52.76 53.97 0.5M
2021-09-21 51.40 52.24 50.60 51.96 0.3M
2021-09-20 49.95 51.06 49.95 50.69 0.1M
2021-09-17 52.04 53.69 51.14 51.55 0.2M
2021-09-16 53.24 53.98 51.88 52.06 0.2M
2021-09-15 53.68 54.06 52.92 53.08 0.2M
2021-09-14 54.66 54.96 53.10 53.34 0.4M
2021-09-13 53.28 54.74 53.20 54.73 0.1M
2021-09-10 53.62 53.84 53.18 53.64 0.0M
2021-09-09 53.80 53.80 53.22 53.22 0.1M
2021-09-08 54.46 55.46 54.20 54.30 0.2M
2021-09-07 53.88 54.48 53.74 54.41 0.5M
2021-09-06 53.40 53.84 53.18 53.47 0.1M
2021-09-03 53.28 53.60 53.16 53.23 0.0M
2021-09-02 52.72 53.22 52.54 52.99 0.1M
2021-09-01 51.92 53.22 51.80 52.80 0.2M
2021-08-31 50.98 51.62 50.69 51.32 0.8M
2021-08-27 50.98 51.18 50.48 50.63 0.2M
2021-08-26 50.20 50.94 50.18 50.76 0.2M
2021-08-25 50.30 50.78 50.22 50.66 0.1M
2021-08-24 50.40 50.72 50.08 50.52 0.2M
2021-08-23 48.81 49.49 48.44 49.30 0.1M
2021-08-20 48.65 48.93 48.12 48.12 0.1M
2021-08-19 48.39 48.74 48.05 48.52 0.6M
2021-08-18 49.58 49.58 48.93 49.35 0.1M
2021-08-17 49.03 49.72 48.98 49.53 0.0M
2021-08-16 49.77 49.88 49.14 49.21 0.3M
2021-08-13 50.58 50.62 50.06 50.17 0.2M
2021-08-12 51.02 51.30 50.68 50.92 0.3M
2021-08-11 51.40 51.40 50.82 50.91 0.3M
2021-08-10 50.80 51.62 50.80 51.16 0.1M
2021-08-09 50.98 51.14 50.68 50.92 0.1M
2021-08-06 51.40 51.48 51.04 51.33 0.0M
2021-08-05 50.32 51.60 50.32 51.47 0.4M
2021-08-04 51.14 51.20 50.38 50.51 0.1M
2021-08-03 51.34 51.78 50.76 50.77 0.1M
2021-08-02 52.24 52.38 51.34 51.73 0.1M
2021-07-30 51.86 52.22 51.48 52.11 0.2M
2021-07-29 52.66 52.88 51.93 51.93 0.2M
2021-07-28 52.16 52.96 51.50 52.53 0.4M
2021-07-27 52.68 54.18 51.28 51.76 0.7M
2021-07-26 55.18 57.04 55.02 56.88 0.2M
2021-07-23 55.56 56.08 55.54 55.63 0.1M
2021-07-22 54.96 55.42 54.64 54.82 0.1M
2021-07-21 53.00 54.70 52.90 54.61 0.1M
2021-07-20 52.40 53.04 52.08 52.83 0.2M
2021-07-19 52.44 52.44 51.64 51.89 0.1M
2021-07-16 53.88 54.12 53.04 53.23 0.1M
2021-07-15 54.24 54.76 53.52 53.86 0.2M
2021-07-14 53.40 54.70 53.30 54.52 0.2M
2021-07-13 53.48 53.82 53.20 53.63 0.1M
2021-07-12 52.44 53.98 52.42 53.96 0.2M
2021-07-09 51.76 53.12 51.76 52.39 0.1M
2021-07-08 51.76 51.76 50.94 51.42 0.1M
2021-07-07 53.32 53.38 51.42 51.54 0.1M
2021-07-06 52.60 53.24 52.43 52.43 0.1M
2021-07-05 52.30 52.58 52.18 52.37 0.0M
2021-07-02 52.00 52.44 52.00 52.35 0.0M
2021-07-01 52.10 52.80 51.92 52.56 0.2M
2021-06-30 52.58 52.62 51.54 51.99 0.1M
2021-06-29 52.48 53.04 52.30 52.94 0.1M
2021-06-28 54.26 54.26 52.32 52.53 0.2M
2021-06-24 52.36 54.10 52.18 53.91 0.1M
2021-06-23 52.74 53.08 52.16 52.28 0.1M
2021-06-22 52.52 53.22 52.30 53.13 0.4M
2021-06-21 51.82 52.22 51.27 52.22 0.0M
2021-06-18 52.70 53.42 51.88 51.95 0.4M
2021-06-17 53.08 56.00 52.56 52.93 0.7M
2021-06-16 55.10 55.10 53.04 53.36 0.2M
2021-06-15 55.16 55.30 54.52 55.24 0.1M
2021-06-14 55.04 55.28 54.52 54.95 0.0M
2021-06-11 54.94 55.44 54.64 54.92 0.1M
2021-06-10 55.06 55.08 54.04 54.54 0.9M
2021-06-09 55.12 55.48 54.88 55.21 0.1M
2021-06-08 55.70 55.82 55.04 55.52 0.1M
2021-06-07 56.18 56.62 55.52 56.14 0.0M
2021-06-04 55.62 56.22 55.54 56.00 0.0M
2021-06-03 55.00 55.68 55.00 55.58 0.1M
2021-06-02 54.86 55.06 54.28 55.06 0.1M
2021-06-01 53.88 55.32 53.88 55.09 0.1M
2021-05-28 53.40 54.40 53.40 54.40 0.1M
2021-05-27 53.26 53.82 52.98 53.82 0.1M
2021-05-26 51.78 53.34 51.78 53.17 0.8M
2021-05-25 52.50 52.62 51.79 52.31 0.1M
2021-05-24 52.16 52.16 51.68 51.68 0.0M
2021-05-21 51.58 52.34 51.50 52.08 0.1M
2021-05-20 51.94 51.94 50.92 51.36 0.1M
2021-05-19 51.14 51.78 50.60 51.24 0.1M
2021-05-18 51.74 53.04 51.46 52.52 0.1M
2021-05-17 50.74 51.52 50.34 51.05 0.1M
2021-05-14 49.31 50.90 49.13 50.90 0.1M
2021-05-12 49.08 49.53 48.65 49.28 0.1M
2021-05-11 49.65 49.69 48.41 48.73 0.1M
2021-05-10 52.18 52.18 50.12 50.56 0.1M
2021-05-07 50.76 51.94 50.74 51.86 0.2M
2021-05-06 52.44 52.50 50.08 50.19 0.2M
2021-05-05 51.64 52.68 51.36 52.60 0.7M
2021-05-04 51.50 52.26 50.84 51.19 0.2M
2021-04-30 52.40 52.40 50.38 50.62 0.2M
2021-04-29 51.94 55.82 51.88 52.27 0.2M
2021-04-28 51.38 51.62 50.96 51.39 0.2M
2021-04-27 51.56 51.76 50.48 50.94 0.3M
2021-04-26 51.18 51.44 50.82 51.34 0.1M
2021-04-23 50.28 50.76 50.14 50.31 0.9M
2021-04-22 49.68 50.44 49.61 50.34 0.1M
2021-04-21 50.08 50.46 49.45 49.52 0.1M
2021-04-20 50.64 50.64 49.78 49.87 0.1M
2021-04-19 49.84 51.12 49.60 50.78 0.3M
2021-04-16 49.34 50.04 49.34 49.87 0.1M
2021-04-15 48.19 49.34 48.19 49.14 0.1M
2021-04-14 47.53 47.53 46.53 47.38 0.8M
2021-04-13 45.63 47.09 45.63 47.09 3.0M
2021-04-12 45.48 45.68 44.84 45.63 0.0M
2021-04-09 45.19 46.16 45.19 45.53 0.1M
2021-04-08 45.64 45.88 45.01 45.13 1.4M
2021-04-07 45.79 45.89 45.28 45.61 0.0M
2021-04-06 47.28 47.28 45.63 45.74 0.0M
2021-04-01 45.87 47.02 45.80 46.55 0.1M
2021-03-31 46.03 46.03 44.92 45.34 0.2M
2021-03-30 45.77 47.15 45.38 46.53 0.4M
2021-03-29 47.65 48.47 47.13 47.33 0.2M
2021-03-26 48.64 49.02 48.06 48.30 0.1M
2021-03-25 48.93 49.17 47.94 48.35 0.1M
2021-03-24 49.02 49.91 48.97 49.40 0.1M
2021-03-23 49.24 49.46 48.22 48.98 0.8M
2021-03-22 48.80 49.79 48.61 49.22 0.1M
2021-03-19 49.00 49.56 48.51 48.78 0.4M
2021-03-18 51.40 52.14 49.49 49.54 0.1M
2021-03-17 53.00 53.00 51.20 51.29 0.1M
2021-03-16 53.74 53.80 52.98 53.34 0.1M
2021-03-15 53.36 54.40 53.36 53.63 0.1M
2021-03-12 53.50 53.54 52.90 52.98 0.1M
2021-03-11 52.98 54.22 52.98 53.97 0.0M
2021-03-10 50.62 52.43 50.62 52.43 0.1M
2021-03-09 49.23 51.32 49.14 51.28 0.1M
2021-03-08 50.28 50.28 49.00 49.25 0.1M
2021-03-05 50.78 51.50 49.95 49.99 0.1M
2021-03-04 51.90 52.84 50.64 50.98 0.3M
2021-03-03 54.70 54.70 52.78 53.08 0.0M
2021-03-02 54.58 54.86 54.10 54.53 0.0M
2021-03-01 54.84 54.90 53.72 54.44 0.5M
2021-02-26 53.58 54.47 53.34 54.47 0.1M
2021-02-25 54.68 55.06 54.44 54.88 0.1M
2021-02-24 55.62 56.90 54.54 55.08 0.2M
2021-02-23 56.58 57.40 54.70 55.88 0.1M
2021-02-22 55.60 56.26 54.86 56.21 0.0M
2021-02-19 55.76 56.42 55.62 56.12 0.0M
2021-02-18 57.74 58.28 56.24 56.31 0.0M
2021-02-17 58.02 58.90 57.32 57.35 0.2M
2021-02-16 57.32 58.18 57.22 57.90 0.0M
2021-02-15 57.46 57.90 57.32 57.41 0.0M
2021-02-12 56.78 57.58 55.86 57.18 0.0M
2021-02-11 55.64 55.92 55.14 55.58 0.2M
2021-02-10 56.30 56.30 54.92 55.19 0.6M
2021-02-09 56.98 57.72 56.20 56.37 0.1M
2021-02-08 54.84 56.58 54.34 56.45 0.2M
2021-02-05 55.80 57.08 54.36 55.30 0.2M
2021-02-04 60.04 60.64 58.78 59.20 0.0M
2021-02-03 59.10 60.18 58.52 59.64 0.1M
2021-02-02 60.44 60.98 58.76 59.15 0.0M
2021-02-01 58.86 60.30 58.86 60.00 0.0M
2021-01-29 58.46 59.62 58.18 58.44 0.0M
2021-01-28 58.34 60.04 57.56 59.36 0.0M
2021-01-27 60.62 60.62 57.46 58.90 0.1M
2021-01-26 60.74 61.76 60.64 61.24 0.0M
2021-01-25 62.32 62.50 60.16 60.54 0.0M
2021-01-22 61.98 62.18 61.00 61.82 0.0M
2021-01-21 63.36 63.36 62.52 62.68 0.0M
2021-01-20 59.50 63.56 59.50 62.86 0.0M
2021-01-19 61.64 61.76 60.64 61.01 0.0M
2021-01-18 60.50 61.26 60.40 61.17 0.0M
2021-01-15 61.88 61.88 59.94 60.14 0.0M
2021-01-14 60.40 62.04 60.40 61.61 0.0M
2021-01-13 62.78 63.18 60.90 60.98 0.1M
2021-01-12 61.96 63.26 61.74 62.62 0.0M
2021-01-11 63.28 63.68 61.14 61.69 0.1M
2021-01-08 63.88 64.16 62.52 63.17 0.0M
2021-01-07 64.78 65.32 62.58 64.03 0.1M
2021-01-05 59.30 61.44 58.94 61.04 0.1M
2021-01-04 59.16 60.60 59.16 59.50 0.1M