Nnit AS

NNIT
🏛️ 영국 →
58.20
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
2023-12-29 84.10 84.10 84.10 84.10 0.0M
2023-12-28 84.70 84.70 84.70 84.70 0.0M
2023-12-27 85.45 85.45 85.45 85.45 0.0M
2023-12-22 87.15 87.15 87.15 87.15 0.0M
2023-12-21 86.20 86.20 86.20 86.20 0.0M
2023-12-20 86.20 86.20 86.20 86.20 0.0M
2023-12-19 86.10 86.20 86.10 86.20 0.0M
2023-12-18 86.40 86.40 86.40 86.40 0.0M
2023-12-14 86.40 86.40 86.30 86.30 0.0M
2023-12-13 84.30 84.30 84.30 84.30 0.0M
2023-12-08 90.90 90.90 90.40 90.40 0.0M
2023-12-06 90.50 91.35 90.10 91.35 0.0M
2023-12-05 92.90 93.10 90.90 92.80 0.0M
2023-12-04 86.30 86.30 86.30 86.30 0.0M
2023-12-01 87.20 87.75 87.20 87.75 0.0M
2023-11-30 87.55 87.55 87.55 87.55 0.0M
2023-11-29 87.65 87.65 87.65 87.65 0.0M
2023-11-28 87.30 87.30 86.00 86.00 0.0M
2023-11-27 89.25 89.25 89.25 89.25 0.0M
2023-11-21 86.70 86.70 86.70 86.70 0.0M
2023-11-17 84.50 84.50 84.50 84.50 0.0M
2023-11-16 83.65 83.65 83.65 83.65 0.0M
2023-11-14 81.00 82.50 81.00 82.50 0.0M
2023-11-06 80.70 80.70 80.70 80.70 0.0M
2023-11-02 83.60 83.60 81.55 81.55 0.0M
2023-11-01 80.50 81.35 80.40 81.35 0.0M
2023-10-31 80.60 81.40 80.30 80.30 0.0M
2023-10-26 81.10 81.10 80.00 80.00 0.0M
2023-10-25 82.20 82.20 82.20 82.20 0.0M
2023-10-24 82.00 82.30 82.00 82.10 0.0M
2023-10-23 79.20 81.25 79.20 81.25 0.0M
2023-10-19 80.40 81.65 80.40 81.65 0.0M
2023-10-18 81.65 81.65 81.65 81.65 0.0M
2023-10-16 81.45 81.45 81.45 81.45 0.0M
2023-10-12 84.20 84.20 83.40 84.00 0.0M
2023-10-10 84.70 84.90 84.70 84.90 0.0M
2023-10-09 85.70 85.70 84.00 84.00 0.0M
2023-10-06 83.90 83.90 83.25 83.25 0.0M
2023-10-03 82.20 82.40 80.10 80.10 0.0M
2023-09-28 82.20 82.20 82.20 82.20 0.0M
2023-09-27 83.15 83.15 83.15 83.15 0.0M
2023-09-26 83.30 84.30 82.80 84.30 0.0M
2023-09-25 82.50 82.50 82.50 82.50 0.0M
2023-09-21 86.40 86.40 86.40 86.40 0.0M
2023-09-20 86.00 86.00 86.00 86.00 0.0M
2023-09-19 87.10 87.45 87.10 87.45 0.0M
2023-09-05 80.50 80.50 80.50 80.50 0.0M
2023-09-01 82.80 82.80 81.15 81.15 0.0M
2023-08-30 84.60 85.25 82.80 85.25 0.0M
2023-08-29 84.80 86.50 84.70 84.70 0.0M
2023-08-25 77.35 77.35 77.35 77.35 0.0M
2023-08-23 78.00 78.00 76.40 76.40 0.0M
2023-08-22 76.60 76.60 76.60 76.60 0.0M
2023-08-16 77.40 77.40 77.25 77.25 0.0M
2023-08-09 79.40 79.40 78.60 78.60 0.0M
2023-08-08 79.30 79.30 79.15 79.15 0.0M
2023-08-04 79.60 80.60 79.60 80.60 0.0M
2023-08-02 80.90 80.90 80.90 80.90 0.0M
2023-07-27 81.00 81.00 79.65 79.65 0.0M
2023-07-26 79.10 79.10 79.05 79.05 0.0M
2023-07-24 79.80 80.00 79.80 80.00 0.0M
2023-07-20 80.80 81.05 80.80 81.05 0.0M
2023-07-19 80.90 81.15 80.90 81.15 0.0M
2023-07-18 80.30 80.30 78.80 78.80 0.0M
2023-07-17 79.40 79.85 79.40 79.85 0.0M
2023-07-13 80.20 82.80 80.20 82.80 0.0M
2023-07-11 79.80 79.85 79.70 79.85 0.0M
2023-07-10 79.80 79.80 79.05 79.05 0.0M
2023-07-07 81.60 82.20 81.60 82.20 0.0M
2023-07-05 81.40 81.65 81.40 81.65 0.0M
2023-07-03 79.50 80.00 79.25 79.25 0.0M
2023-06-30 77.10 80.90 77.10 79.25 0.0M
2023-06-29 78.70 78.70 78.70 78.70 0.0M
2023-06-28 82.40 82.40 82.00 82.00 0.0M
2023-06-27 81.15 81.15 81.15 81.15 0.0M
2023-06-19 84.90 85.65 84.90 85.65 0.0M
2023-06-16 86.40 86.40 86.40 86.40 0.0M
2023-06-15 88.50 88.50 88.50 88.50 0.0M
2023-06-14 85.25 85.25 85.25 85.25 0.0M
2023-06-13 85.55 85.55 85.55 85.55 0.0M
2023-06-12 83.45 83.45 83.45 83.45 0.0M
2023-06-09 86.40 86.40 85.75 85.75 0.0M
2023-06-08 88.00 88.00 88.00 88.00 0.0M
2023-06-07 88.20 88.20 88.20 88.20 0.0M
2023-06-01 85.00 86.80 85.00 85.25 0.0M
2023-05-17 92.20 92.20 92.20 92.20 0.0M
2023-05-16 90.50 90.50 90.50 90.50 0.0M
2023-05-15 91.70 91.70 90.80 91.45 0.0M
2023-05-09 82.30 85.00 82.30 83.55 0.0M
2023-05-04 74.90 74.90 74.90 74.90 0.0M
2023-05-03 74.40 74.40 69.85 69.85 0.0M
2023-04-28 74.30 74.30 74.30 74.30 0.0M
2023-04-27 71.75 71.75 71.65 71.65 0.0M
2023-04-26 69.50 69.50 68.80 68.80 0.0M
2023-04-25 67.75 67.75 67.75 67.75 0.0M
2023-04-24 68.10 68.10 68.10 68.10 0.0M
2023-04-19 68.30 68.30 68.30 68.30 0.0M
2023-04-13 70.30 70.30 70.30 70.30 0.0M
2023-04-12 67.80 67.80 67.55 67.55 0.0M
2023-04-11 67.25 67.25 67.25 67.25 0.0M
2023-04-05 67.40 67.65 67.40 67.65 0.0M
2023-03-31 68.70 68.70 68.70 68.70 0.0M
2023-03-28 67.90 68.40 67.90 68.40 0.0M
2023-03-27 66.20 66.20 66.20 66.20 0.0M
2023-03-20 65.80 65.80 65.05 65.05 0.0M
2023-03-16 67.20 68.80 67.10 68.80 0.0M
2023-03-15 69.70 69.70 67.40 68.40 0.0M
2023-03-14 70.40 70.40 70.40 70.40 0.0M
2023-03-09 72.00 72.20 72.00 72.20 0.0M
2023-03-03 73.55 73.55 73.55 73.55 0.0M
2023-03-02 71.60 72.00 71.60 72.00 0.0M
2023-03-01 70.60 71.55 70.10 71.55 0.0M
2023-02-28 71.70 72.10 71.50 72.10 0.0M
2023-02-23 73.15 73.15 73.15 73.15 0.0M
2023-02-22 73.25 73.25 73.25 73.25 0.0M
2023-02-17 72.00 72.20 72.00 72.20 0.0M
2023-02-16 73.90 73.90 72.70 72.70 0.0M
2023-02-15 71.60 72.60 71.60 72.40 0.0M
2023-02-13 72.50 72.70 72.40 72.70 0.0M
2023-02-10 72.00 72.50 72.00 72.50 0.0M
2023-02-09 72.90 72.90 71.45 71.45 0.0M
2023-02-08 72.00 73.10 71.65 71.65 0.0M
2023-02-07 71.00 71.00 69.15 69.15 0.0M
2023-02-06 70.10 70.10 68.30 68.30 0.0M
2023-02-03 70.40 70.40 70.40 70.40 0.0M
2023-02-02 71.05 71.05 71.05 71.05 0.0M
2023-02-01 68.90 68.90 68.40 68.40 0.0M
2023-01-31 67.30 67.35 67.10 67.35 0.0M
2023-01-27 69.85 69.85 69.85 69.85 0.0M
2023-01-25 69.05 69.05 69.05 69.05 0.0M
2023-01-24 70.00 70.00 69.25 69.25 0.0M
2023-01-20 69.20 69.35 69.20 69.35 0.0M
2023-01-19 70.20 70.20 70.00 70.00 0.0M
2023-01-18 72.10 72.70 71.00 72.70 0.0M
2023-01-17 73.40 74.40 72.20 74.40 0.0M
2023-01-16 73.65 73.65 73.65 73.65 0.0M
2023-01-13 75.30 75.30 74.90 74.90 0.0M
2023-01-10 71.40 71.40 70.30 70.30 0.0M
2023-01-09 71.90 72.10 71.80 72.10 0.0M
2023-01-06 68.00 68.00 68.00 68.00 0.0M
2023-01-05 69.50 69.55 68.90 69.55 0.0M