NexGen Energy

NXE
🏛️ 독일 →
7.69
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 6.11 6.37 6.11 6.26 0.0M
2023-12-28 6.33 6.33 6.07 6.17 0.1M
2023-12-27 6.44 6.44 6.27 6.27 0.0M
2023-12-22 6.08 6.51 6.07 6.31 0.0M
2023-12-21 6.02 6.24 6.01 6.17 0.0M
2023-12-20 6.02 6.38 6.02 6.12 0.0M
2023-12-19 6.25 6.39 6.07 6.09 0.0M
2023-12-18 6.32 6.46 6.15 6.29 0.0M
2023-12-15 6.44 6.44 6.05 6.27 0.0M
2023-12-14 6.21 6.22 5.96 6.20 0.0M
2023-12-13 6.40 6.51 5.98 6.09 0.0M
2023-12-12 6.47 6.49 6.15 6.32 0.0M
2023-12-11 6.42 6.75 6.31 6.44 0.0M
2023-12-08 6.20 6.43 6.07 6.40 0.0M
2023-12-07 5.93 6.47 5.93 6.14 0.0M
2023-12-06 6.23 6.43 5.94 6.16 0.0M
2023-12-05 6.27 6.28 6.10 6.11 0.0M
2023-12-04 6.02 6.25 5.85 6.15 0.0M
2023-12-01 6.10 6.13 5.86 5.99 0.0M
2023-11-30 5.68 6.05 5.68 6.02 0.0M
2023-11-29 5.90 6.00 5.79 5.83 0.0M
2023-11-28 6.14 6.21 6.01 6.01 0.0M
2023-11-27 6.02 6.21 5.95 6.14 0.0M
2023-11-24 6.14 6.21 6.00 6.08 0.0M
2023-11-23 6.11 6.14 5.92 6.08 0.0M
2023-11-22 6.13 6.13 5.94 5.99 0.0M
2023-11-21 5.98 6.00 5.86 5.95 0.0M
2023-11-20 5.81 5.97 5.81 5.97 0.0M
2023-11-17 5.63 5.87 5.55 5.85 0.0M
2023-11-16 5.50 5.61 5.50 5.61 0.0M
2023-11-15 5.55 5.70 5.50 5.61 0.0M
2023-11-14 5.81 5.81 5.56 5.59 0.0M
2023-11-13 5.57 5.77 5.57 5.77 0.0M
2023-11-10 5.87 5.87 5.55 5.63 0.0M
2023-11-09 5.45 5.81 5.30 5.81 0.0M
2023-11-08 5.54 5.83 5.32 5.35 0.0M
2023-11-07 5.48 5.51 5.17 5.51 0.0M
2023-11-06 5.65 5.74 5.40 5.40 0.0M
2023-11-03 5.84 5.99 5.57 5.62 0.0M
2023-11-02 5.70 5.96 5.66 5.96 0.0M
2023-11-01 5.67 5.82 5.67 5.77 0.0M
2023-10-31 5.46 5.76 5.46 5.73 0.0M
2023-10-30 5.41 5.53 5.38 5.41 0.0M
2023-10-27 5.47 5.54 5.40 5.41 0.0M
2023-10-26 5.63 5.63 5.48 5.50 0.0M
2023-10-25 5.60 5.69 5.45 5.64 0.0M
2023-10-24 5.33 5.54 5.32 5.47 0.0M
2023-10-23 5.29 5.38 5.15 5.30 0.0M
2023-10-20 5.35 5.36 5.21 5.29 0.0M
2023-10-19 5.41 5.50 5.25 5.41 0.0M
2023-10-18 5.39 5.39 5.27 5.27 0.0M
2023-10-17 5.18 5.46 5.18 5.35 0.0M
2023-10-16 5.36 5.42 5.20 5.20 0.0M
2023-10-13 5.21 5.36 5.18 5.34 0.0M
2023-10-12 5.26 5.30 5.15 5.27 0.0M
2023-10-11 5.43 5.49 5.25 5.28 0.0M
2023-10-10 5.36 5.50 5.36 5.50 0.0M
2023-10-09 5.45 5.48 5.28 5.35 0.0M
2023-10-06 5.38 5.49 5.20 5.43 0.0M
2023-10-05 5.25 5.39 5.24 5.32 0.0M
2023-10-04 5.26 5.33 5.16 5.29 0.0M
2023-10-03 5.43 5.50 5.30 5.40 0.0M
2023-10-02 5.75 5.87 5.46 5.57 0.0M
2023-09-29 5.88 5.99 5.68 5.68 0.0M
2023-09-28 5.75 6.01 5.69 5.91 0.0M
2023-09-27 5.73 5.92 5.55 5.71 0.0M
2023-09-26 6.03 6.12 5.75 5.75 0.0M
2023-09-25 5.73 6.06 5.73 6.03 0.0M
2023-09-22 5.62 5.90 5.54 5.73 0.0M
2023-09-21 5.66 5.66 5.53 5.58 0.0M
2023-09-20 5.65 5.79 5.60 5.78 0.0M
2023-09-19 5.95 6.03 5.67 5.69 0.0M
2023-09-18 5.97 5.97 5.74 5.89 0.0M
2023-09-15 5.79 5.90 5.68 5.83 0.0M
2023-09-14 5.67 5.95 5.67 5.81 0.0M
2023-09-13 5.40 5.60 5.40 5.55 0.0M
2023-09-12 5.36 5.39 5.28 5.37 0.0M
2023-09-11 5.04 5.28 5.04 5.27 0.0M
2023-09-08 5.20 5.23 5.05 5.10 0.0M
2023-09-07 5.11 5.18 5.01 5.01 0.0M
2023-09-06 5.24 5.25 5.06 5.11 0.0M
2023-09-05 5.05 5.20 4.98 5.20 0.0M
2023-09-04 4.98 5.12 4.94 5.12 0.0M
2023-09-01 4.89 4.99 4.88 4.88 0.0M
2023-08-31 4.80 4.94 4.80 4.80 0.0M
2023-08-30 4.69 4.88 4.68 4.85 0.0M
2023-08-29 4.87 4.87 4.71 4.74 0.0M
2023-08-28 4.77 4.86 4.77 4.86 0.0M
2023-08-25 4.63 4.68 4.63 4.68 0.0M
2023-08-24 4.80 4.80 4.66 4.66 0.0M
2023-08-23 4.73 4.85 4.73 4.75 0.0M
2023-08-22 4.73 4.81 4.60 4.74 0.0M
2023-08-21 4.43 4.73 4.43 4.73 0.0M
2023-08-18 4.34 4.51 4.32 4.51 0.0M
2023-08-17 4.32 4.38 4.32 4.37 0.0M
2023-08-16 4.38 4.38 4.36 4.38 0.0M
2023-08-15 4.55 4.62 4.37 4.37 0.0M
2023-08-14 4.55 4.65 4.47 4.58 0.0M
2023-08-11 4.22 4.30 4.22 4.30 0.0M
2023-08-10 4.37 4.50 4.31 4.31 0.0M
2023-08-09 4.48 4.48 4.39 4.39 0.0M
2023-08-08 4.44 4.45 4.31 4.45 0.0M
2023-08-07 4.42 4.63 4.40 4.48 0.0M
2023-08-04 4.31 4.31 4.30 4.31 0.0M
2023-08-03 4.31 4.36 4.31 4.31 0.0M
2023-08-02 4.46 4.46 4.14 4.34 0.0M
2023-08-01 4.49 4.49 4.43 4.43 0.0M
2023-07-31 4.21 4.47 4.21 4.47 0.0M
2023-07-28 4.22 4.32 4.12 4.27 0.0M
2023-07-27 4.27 4.27 4.14 4.14 0.0M
2023-07-26 4.28 4.28 4.21 4.23 0.0M
2023-07-25 4.23 4.35 4.23 4.31 0.0M
2023-07-24 4.14 4.25 4.14 4.25 0.0M
2023-07-21 4.19 4.19 4.13 4.13 0.0M
2023-07-20 4.23 4.28 4.20 4.20 0.0M
2023-07-19 4.20 4.27 4.20 4.27 0.0M
2023-07-18 4.20 4.27 4.20 4.25 0.0M
2023-07-17 4.13 4.15 4.05 4.15 0.0M
2023-07-14 4.24 4.26 4.10 4.10 0.0M
2023-07-13 4.25 4.29 4.22 4.25 0.0M
2023-07-12 4.27 4.28 4.19 4.26 0.0M
2023-07-11 4.25 4.25 4.25 4.25 0.0M
2023-07-10 4.12 4.15 4.03 4.15 0.0M
2023-07-07 4.06 4.06 4.01 4.05 0.0M
2023-07-06 4.36 4.36 4.07 4.07 0.0M
2023-07-05 4.32 4.32 4.29 4.30 0.0M
2023-07-04 4.34 4.41 4.34 4.41 0.0M
2023-07-03 4.29 4.32 4.22 4.24 0.0M
2023-06-30 4.25 4.31 4.25 4.31 0.0M
2023-06-29 4.14 4.24 4.14 4.24 0.0M
2023-06-28 4.14 4.14 4.10 4.10 0.0M
2023-06-27 4.30 4.30 4.14 4.14 0.0M
2023-06-26 4.20 4.23 4.08 4.20 0.0M
2023-06-23 4.37 4.37 4.14 4.16 0.0M
2023-06-22 4.39 4.39 4.25 4.26 0.0M
2023-06-21 4.40 4.45 4.30 4.33 0.0M
2023-06-20 4.41 4.45 4.17 4.26 0.0M
2023-06-19 4.25 4.41 4.25 4.41 0.0M
2023-06-16 4.11 4.24 4.11 4.24 0.0M
2023-06-15 4.29 4.36 4.18 4.19 0.0M
2023-06-14 4.14 4.14 4.14 4.14 0.0M
2023-06-13 4.41 4.43 4.24 4.25 0.0M
2023-06-12 4.12 4.34 4.12 4.34 0.0M
2023-06-09 4.00 4.06 4.00 4.06 0.0M
2023-06-08 3.98 3.98 3.98 3.98 0.0M
2023-06-07 3.97 4.13 3.97 4.04 0.0M
2023-06-06 4.28 4.28 4.02 4.05 0.0M
2023-06-05 4.04 4.26 4.04 4.21 0.0M
2023-06-02 4.10 4.14 3.91 4.12 0.0M
2023-06-01 3.50 4.06 3.50 3.99 0.0M
2023-05-31 3.41 3.57 3.40 3.40 0.0M
2023-05-30 3.66 3.66 3.66 3.66 0.0M
2023-05-29 3.60 3.60 3.46 3.60 0.0M
2023-05-26 3.51 3.56 3.50 3.56 0.0M
2023-05-25 3.54 3.67 3.54 3.58 0.0M
2023-05-24 3.77 3.77 3.53 3.55 0.0M
2023-05-23 3.97 3.97 3.77 3.77 0.0M
2023-05-22 3.72 3.93 3.55 3.92 0.0M
2023-05-19 3.70 3.70 3.70 3.70 0.0M
2023-05-18 3.62 3.62 3.62 3.62 0.0M
2023-05-17 3.55 3.65 3.55 3.65 0.0M
2023-05-16 3.63 3.70 3.60 3.60 0.0M
2023-05-15 3.84 3.88 3.70 3.81 0.0M
2023-05-12 3.82 3.82 3.66 3.71 0.0M
2023-05-11 3.81 3.81 3.61 3.61 0.0M
2023-05-10 3.89 3.89 3.80 3.80 0.0M
2023-05-09 3.70 3.74 3.69 3.74 0.0M
2023-05-08 3.49 3.58 3.49 3.56 0.0M
2023-05-05 3.49 3.56 3.49 3.56 0.0M
2023-05-04 3.46 3.46 3.37 3.40 0.0M
2023-05-03 3.53 3.53 3.33 3.36 0.0M
2023-05-02 3.55 3.55 3.53 3.53 0.0M
2023-04-28 3.54 3.54 3.36 3.44 0.0M
2023-04-27 3.24 3.48 3.24 3.38 0.0M
2023-04-26 3.28 3.44 3.21 3.44 0.0M
2023-04-25 3.12 3.23 3.12 3.23 0.0M
2023-04-24 3.17 3.34 3.17 3.24 0.0M
2023-04-21 3.24 3.24 3.24 3.24 0.0M
2023-04-20 3.21 3.21 3.21 3.21 0.0M
2023-04-19 3.28 3.28 3.28 3.28 0.0M
2023-04-18 3.43 3.43 3.31 3.33 0.0M
2023-04-17 3.49 3.49 3.35 3.35 0.0M
2023-04-14 3.49 3.49 3.42 3.42 0.0M
2023-04-13 3.40 3.49 3.25 3.45 0.0M
2023-04-12 3.32 3.39 3.30 3.37 0.0M
2023-04-11 3.35 3.45 3.23 3.45 0.0M
2023-04-06 3.40 3.45 3.28 3.32 0.0M
2023-04-05 3.31 3.31 3.31 3.31 0.0M
2023-04-04 3.60 3.61 3.31 3.36 0.0M
2023-04-03 3.74 3.74 3.53 3.53 0.0M
2023-03-31 3.56 3.56 3.56 3.56 0.0M
2023-03-30 3.61 3.65 3.47 3.60 0.0M
2023-03-29 3.40 3.50 3.40 3.49 0.0M
2023-03-28 3.52 3.52 3.32 3.42 0.0M
2023-03-27 3.42 3.46 3.36 3.46 0.0M
2023-03-24 3.29 3.33 3.26 3.33 0.0M
2023-03-23 3.49 3.50 3.40 3.40 0.0M
2023-03-22 3.65 3.69 3.55 3.55 0.0M
2023-03-21 3.55 3.58 3.55 3.58 0.0M
2023-03-20 3.40 3.46 3.37 3.37 0.0M
2023-03-17 3.41 3.45 3.40 3.45 0.0M
2023-03-16 3.59 3.59 3.38 3.38 0.0M
2023-03-15 3.57 3.57 3.38 3.53 0.0M
2023-03-14 3.42 3.52 3.42 3.52 0.0M
2023-03-13 3.74 3.81 3.58 3.65 0.0M
2023-03-10 3.68 3.79 3.62 3.70 0.0M
2023-03-09 3.68 3.80 3.68 3.70 0.0M
2023-03-08 3.80 3.91 3.75 3.75 0.0M
2023-03-07 4.06 4.06 3.91 3.91 0.0M
2023-03-06 4.04 4.17 3.97 4.00 0.0M
2023-03-03 4.08 4.08 4.08 4.08 0.0M
2023-03-02 4.02 4.13 3.94 4.13 0.0M
2023-03-01 3.90 4.11 3.90 4.11 0.0M
2023-02-28 3.80 3.99 3.79 3.91 0.0M
2023-02-27 3.98 4.05 3.83 3.94 0.0M
2023-02-24 4.03 4.03 3.80 3.88 0.0M
2023-02-23 4.03 4.03 3.90 3.90 0.0M
2023-02-22 4.03 4.04 3.91 3.91 0.0M
2023-02-21 4.44 4.44 3.95 3.95 0.0M
2023-02-20 4.40 4.44 4.21 4.44 0.0M
2023-02-17 4.51 4.51 4.26 4.38 0.0M
2023-02-16 4.57 4.57 4.31 4.31 0.0M
2023-02-15 4.47 4.50 4.35 4.35 0.0M
2023-02-14 4.42 4.45 4.27 4.45 0.0M
2023-02-13 4.30 4.40 4.30 4.40 0.0M
2023-02-10 4.37 4.44 4.33 4.44 0.0M
2023-02-09 4.29 4.48 4.25 4.35 0.0M
2023-02-08 4.38 4.38 4.26 4.37 0.0M
2023-02-07 4.10 4.28 4.10 4.27 0.0M
2023-02-06 4.16 4.27 4.11 4.27 0.0M
2023-02-03 4.39 4.39 4.29 4.29 0.0M
2023-02-02 4.34 4.43 4.34 4.42 0.0M
2023-02-01 4.56 4.56 4.34 4.49 0.0M
2023-01-31 4.62 4.70 4.37 4.37 0.0M
2023-01-30 4.33 4.69 4.31 4.63 0.0M
2023-01-27 4.36 4.50 4.14 4.50 0.0M
2023-01-26 4.40 4.40 4.22 4.26 0.0M
2023-01-25 4.24 4.40 4.24 4.25 0.0M
2023-01-24 4.35 4.35 4.20 4.24 0.0M
2023-01-23 4.35 4.35 4.24 4.24 0.0M
2023-01-20 4.01 4.32 4.01 4.22 0.0M
2023-01-19 3.96 4.18 3.96 4.07 0.0M
2023-01-18 4.40 4.40 4.07 4.07 0.0M
2023-01-17 4.23 4.25 4.23 4.25 0.0M
2023-01-16 4.21 4.38 4.21 4.30 0.0M
2023-01-13 4.40 4.40 4.36 4.36 0.0M
2023-01-12 4.40 4.40 4.21 4.38 0.0M
2023-01-11 4.30 4.36 4.30 4.36 0.0M
2023-01-10 4.31 4.31 4.22 4.26 0.0M
2023-01-09 4.25 4.31 4.20 4.31 0.0M
2023-01-06 4.10 4.10 3.99 3.99 0.0M
2023-01-05 3.83 4.03 3.83 3.84 0.0M
2023-01-04 4.25 4.25 3.90 3.90 0.0M
2023-01-03 4.19 4.30 4.19 4.20 0.0M
2023-01-02 4.00 4.16 4.00 4.16 0.0M