Nucor

NUE
🏛️ 독일 →
116.48
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
2021-12-30 101.80 102.75 101.70 102.05 0.0M
2021-12-29 101.95 102.85 100.00 101.40 0.0M
2021-12-28 103.80 103.95 100.30 101.65 0.0M
2021-12-27 101.45 103.25 100.95 103.00 0.0M
2021-12-23 101.20 101.80 99.98 101.05 0.0M
2021-12-22 101.15 101.15 100.10 100.10 0.0M
2021-12-21 99.54 100.80 98.84 100.15 0.0M
2021-12-20 104.95 104.95 98.00 98.58 0.0M
2021-12-17 100.75 104.95 99.02 104.20 0.0M
2021-12-16 96.50 102.30 96.50 100.75 0.0M
2021-12-15 105.75 106.30 92.30 95.36 0.0M
2021-12-14 102.50 106.50 101.85 105.15 0.0M
2021-12-13 104.00 105.00 98.92 102.60 0.0M
2021-12-10 101.70 104.00 98.38 100.20 0.0M
2021-12-09 98.56 100.20 97.32 100.20 0.0M
2021-12-08 100.30 102.60 99.30 99.30 0.0M
2021-12-07 102.50 102.50 100.95 101.40 0.0M
2021-12-06 99.70 99.70 98.30 98.34 0.0M
2021-12-03 96.06 98.20 96.06 96.98 0.0M
2021-12-02 92.18 96.64 92.18 96.64 0.0M
2021-12-01 96.00 97.20 94.76 94.76 0.0M
2021-11-30 98.00 98.12 94.06 94.06 0.0M
2021-11-29 100.30 102.60 100.30 101.05 0.0M
2021-11-26 99.42 101.25 97.90 99.08 0.0M
2021-11-25 102.35 103.10 100.60 100.60 0.0M
2021-11-24 105.15 105.15 104.45 104.45 0.0M
2021-11-23 104.55 107.20 104.40 105.70 0.0M
2021-11-22 99.64 107.30 99.62 107.05 0.0M
2021-11-19 97.96 100.90 97.96 99.64 0.0M
2021-11-18 95.68 99.12 95.68 99.12 0.0M
2021-11-17 99.20 99.20 96.60 97.72 0.0M
2021-11-16 97.64 99.28 97.08 99.28 0.0M
2021-11-15 98.84 98.84 95.14 95.88 0.0M
2021-11-12 98.36 98.90 98.18 98.90 0.0M
2021-11-11 97.20 99.88 97.20 99.88 0.0M
2021-11-10 97.48 98.68 95.46 95.88 0.0M
2021-11-09 99.30 99.32 97.28 97.28 0.0M
2021-11-08 98.26 103.25 97.86 99.78 0.0M
2021-11-05 97.02 98.22 97.02 97.60 0.0M
2021-11-04 94.58 98.08 94.58 96.92 0.0M
2021-11-03 94.18 95.08 93.00 95.08 0.0M
2021-11-02 93.40 93.48 91.96 92.38 0.0M
2021-11-01 99.02 99.02 93.46 94.38 0.0M
2021-10-29 95.00 99.04 95.00 97.10 0.0M
2021-10-28 94.16 95.40 92.52 93.58 0.0M
2021-10-27 97.20 97.20 93.48 94.56 0.0M
2021-10-26 95.26 97.20 93.44 96.64 0.0M
2021-10-25 88.70 94.66 86.84 94.58 0.0M
2021-10-22 88.00 88.78 87.72 88.78 0.0M
2021-10-21 90.52 90.52 84.88 86.20 0.0M
2021-10-20 87.48 90.60 87.48 90.60 0.0M
2021-10-19 89.24 89.24 87.68 88.74 0.0M
2021-10-18 88.46 88.56 85.66 88.56 0.0M
2021-10-15 87.36 89.60 87.36 88.28 0.0M
2021-10-14 87.66 88.50 87.54 87.64 0.0M
2021-10-13 86.98 87.20 86.16 86.24 0.0M
2021-10-12 85.96 86.82 85.96 86.66 0.0M
2021-10-11 85.32 86.12 85.14 85.92 0.0M
2021-10-08 85.66 85.66 84.78 84.78 0.0M
2021-10-07 84.24 87.12 84.06 85.66 0.0M
2021-10-06 84.14 84.14 82.00 83.30 0.0M
2021-10-05 85.06 85.06 85.00 85.00 0.0M
2021-10-04 84.74 84.74 83.00 83.52 0.0M
2021-10-01 85.56 85.56 82.26 82.26 0.0M
2021-09-30 86.08 86.34 85.68 85.68 0.0M
2021-09-29 85.34 85.74 85.34 85.74 0.0M
2021-09-28 88.00 88.48 86.44 88.48 0.0M
2021-09-27 87.50 88.82 86.04 88.82 0.0M
2021-09-24 85.36 87.02 84.24 86.90 0.0M
2021-09-23 83.08 84.72 83.08 84.44 0.0M
2021-09-22 83.00 84.54 83.00 83.38 0.0M
2021-09-21 82.80 83.90 79.90 81.68 0.0M
2021-09-20 87.80 87.80 80.66 81.98 0.0M
2021-09-17 94.86 94.86 88.60 89.22 0.0M
2021-09-16 92.68 94.04 92.68 94.04 0.0M
2021-09-15 90.16 93.10 90.16 91.94 0.0M
2021-09-14 91.52 91.98 89.54 89.54 0.0M
2021-09-13 95.76 95.76 90.32 92.60 0.0M
2021-09-10 96.28 96.70 96.10 96.70 0.0M
2021-09-09 93.80 95.16 93.72 94.58 0.0M
2021-09-08 95.90 95.90 94.62 94.62 0.0M
2021-09-07 96.06 96.64 96.00 96.38 0.0M
2021-09-06 96.92 96.92 95.34 96.92 0.0M
2021-09-03 96.20 98.00 95.80 96.02 0.0M
2021-09-02 98.42 98.42 97.28 97.28 0.0M
2021-09-01 99.50 99.50 95.50 98.56 0.0M
2021-08-31 103.65 103.65 98.82 99.66 0.0M
2021-08-30 103.10 104.15 101.90 103.55 0.0M
2021-08-27 100.90 102.55 100.90 102.05 0.0M
2021-08-26 100.40 103.25 100.40 101.50 0.0M
2021-08-25 105.90 106.50 102.45 102.45 0.0M
2021-08-24 103.50 105.95 103.50 104.65 0.0M
2021-08-23 98.64 103.25 98.22 103.05 0.0M
2021-08-20 100.80 100.80 99.18 99.18 0.0M
2021-08-19 101.90 101.90 98.90 99.82 0.0M
2021-08-18 100.90 105.00 100.90 104.50 0.0M
2021-08-17 107.35 107.35 100.35 101.55 0.0M
2021-08-16 108.00 108.05 102.60 104.00 0.0M
2021-08-13 105.00 109.00 103.00 107.50 0.0M
2021-08-12 103.85 107.35 103.05 107.35 0.0M
2021-08-11 102.70 105.85 101.80 104.15 0.0M
2021-08-10 93.32 101.30 92.20 100.80 0.0M
2021-08-09 89.30 91.96 87.42 91.96 0.0M
2021-08-06 86.00 86.98 86.00 86.98 0.0M
2021-08-05 89.66 93.62 86.58 86.58 0.0M
2021-08-04 89.10 89.74 89.10 89.74 0.0M
2021-08-03 85.48 89.30 85.24 89.30 0.0M
2021-08-02 88.66 88.66 85.66 85.66 0.0M
2021-07-30 85.82 86.88 85.82 86.70 0.0M
2021-07-29 83.40 87.50 83.40 87.50 0.0M
2021-07-28 82.22 84.28 82.10 84.28 0.0M
2021-07-27 82.00 83.10 81.28 82.42 0.0M
2021-07-26 80.34 82.62 79.08 82.06 0.0M
2021-07-22 78.76 80.66 78.08 79.72 0.0M
2021-07-21 77.50 79.80 77.50 79.10 0.0M
2021-07-20 76.12 77.90 76.12 77.90 0.0M
2021-07-19 76.48 76.72 74.80 76.46 0.0M
2021-07-16 81.60 81.60 80.00 80.00 0.0M
2021-07-15 80.72 81.38 80.72 81.38 0.0M
2021-07-13 81.74 81.74 81.20 81.20 0.0M
2021-07-12 81.66 82.44 81.66 82.44 0.0M
2021-07-09 81.26 81.64 81.26 81.64 0.0M
2021-07-08 81.32 81.32 78.64 79.08 0.0M
2021-07-07 78.70 79.86 78.52 79.86 0.0M
2021-07-06 80.28 81.92 77.52 78.04 0.0M
2021-07-05 80.74 80.74 80.36 80.36 0.0M
2021-07-02 80.94 81.56 80.94 81.10 0.0M
2021-07-01 81.86 81.86 81.86 81.86 0.0M
2021-06-30 78.90 80.16 78.40 80.16 0.0M
2021-06-29 80.26 80.60 79.00 80.60 0.0M
2021-06-28 81.62 82.42 79.24 79.74 0.0M
2021-06-25 83.36 83.36 81.20 81.20 0.0M
2021-06-24 81.36 82.28 80.60 82.28 0.0M
2021-06-23 81.66 81.96 81.66 81.70 0.0M
2021-06-22 81.80 81.80 80.42 80.46 0.0M
2021-06-21 77.24 80.52 77.24 80.02 0.0M
2021-06-18 79.64 80.70 78.04 78.76 0.0M
2021-06-17 82.24 82.82 78.60 79.40 0.0M
2021-06-16 84.58 84.62 81.26 83.18 0.0M
2021-06-15 84.22 84.22 81.60 84.16 0.0M
2021-06-14 87.38 88.80 84.68 84.84 0.0M
2021-06-11 87.38 88.22 87.38 88.22 0.0M
2021-06-10 89.26 89.76 87.44 88.46 0.0M
2021-06-09 90.80 90.80 88.96 89.46 0.0M
2021-06-08 89.82 90.22 88.30 90.20 0.0M
2021-06-07 90.00 90.46 86.70 87.00 0.0M
2021-06-04 89.24 89.48 88.30 89.42 0.0M
2021-06-03 87.24 87.86 84.38 87.86 0.0M
2021-06-02 91.38 93.34 86.08 86.16 0.0M
2021-06-01 85.78 90.32 85.78 90.00 0.0M
2021-05-31 84.80 85.22 84.22 84.22 0.0M
2021-05-28 84.30 85.30 82.98 82.98 0.0M
2021-05-27 83.26 83.40 83.12 83.12 0.0M
2021-05-26 82.82 82.94 81.32 82.88 0.0M
2021-05-25 84.02 85.78 82.10 82.10 0.0M
2021-05-24 84.60 84.60 83.74 83.74 0.0M
2021-05-21 82.08 84.28 82.08 84.28 0.0M
2021-05-20 82.48 83.96 81.56 82.58 0.0M
2021-05-19 83.24 84.24 79.66 82.82 0.0M
2021-05-18 88.54 89.04 85.10 85.10 0.0M
2021-05-17 85.02 87.18 83.58 87.18 0.0M
2021-05-14 84.94 84.94 82.30 82.30 0.0M
2021-05-13 78.18 83.18 76.96 83.18 0.0M
2021-05-12 84.62 84.64 79.00 79.00 0.0M
2021-05-11 84.42 84.42 80.00 83.50 0.0M
2021-05-10 81.96 85.36 81.70 83.60 0.0M
2021-05-07 80.32 81.50 78.24 81.20 0.0M
2021-05-06 76.34 79.00 75.56 78.56 0.0M
2021-05-05 75.00 77.22 74.00 77.22 0.0M
2021-05-04 71.46 74.36 71.46 74.34 0.0M
2021-05-03 69.22 71.24 68.58 71.24 0.0M
2021-04-30 67.94 69.42 67.94 69.42 0.0M
2021-04-29 68.08 68.40 66.92 68.00 0.0M
2021-04-28 66.48 67.76 66.38 67.76 0.0M
2021-04-27 67.12 67.48 66.82 67.00 0.0M
2021-04-26 64.02 65.92 64.02 65.92 0.0M
2021-04-23 63.10 63.10 63.10 63.10 0.0M
2021-04-22 67.92 68.38 63.78 63.78 0.0M
2021-04-21 64.74 65.88 64.74 65.88 0.0M
2021-04-20 66.44 66.44 64.78 64.78 0.0M
2021-04-19 66.62 66.92 65.68 65.84 0.0M
2021-04-16 65.96 66.24 65.74 66.24 0.0M
2021-04-15 65.66 65.66 65.36 65.36 0.0M
2021-04-14 64.78 66.78 64.78 66.06 0.0M
2021-04-13 68.22 68.22 65.38 65.38 0.0M
2021-04-12 67.90 67.90 66.30 67.30 0.0M
2021-04-09 67.16 67.16 67.16 67.16 0.0M
2021-04-08 67.02 68.00 66.00 66.26 0.0M
2021-04-07 67.38 67.38 66.58 67.28 0.0M
2021-04-06 69.50 70.00 66.82 67.20 0.0M
2021-04-01 68.90 68.94 66.12 67.58 0.0M
2021-03-31 70.50 70.50 67.00 68.00 0.0M
2021-03-30 67.00 69.00 67.00 69.00 0.0M
2021-03-29 67.50 70.00 66.50 67.00 0.0M
2021-03-26 63.50 67.50 63.50 67.00 0.0M
2021-03-25 60.50 62.00 58.50 61.50 0.0M
2021-03-24 60.00 60.50 60.00 60.50 0.0M
2021-03-23 58.50 59.00 57.00 58.50 0.0M
2021-03-22 60.00 60.00 58.50 58.50 0.0M
2021-03-19 59.00 60.50 57.50 60.50 0.0M
2021-03-18 59.00 60.50 59.00 59.50 0.0M
2021-03-17 58.00 58.50 58.00 58.50 0.0M
2021-03-16 58.00 58.50 57.00 57.00 0.0M
2021-03-15 59.00 59.50 56.50 57.00 0.0M
2021-03-12 57.00 58.50 57.00 58.00 0.0M
2021-03-11 57.50 57.50 57.00 57.00 0.0M
2021-03-10 55.50 56.50 55.50 56.00 0.0M
2021-03-09 56.00 56.00 56.00 56.00 0.0M
2021-03-08 53.00 55.50 52.50 55.50 0.0M
2021-03-05 50.50 50.50 50.50 50.50 0.0M
2021-03-04 51.50 51.50 51.50 51.50 0.0M
2021-03-03 52.00 52.00 51.00 52.00 0.0M
2021-03-02 51.50 51.50 51.50 51.50 0.0M
2021-03-01 51.00 51.00 51.00 51.00 0.0M
2021-02-25 51.00 51.50 50.50 50.50 0.0M
2021-02-24 50.50 51.50 50.50 51.50 0.0M
2021-02-23 49.60 50.50 49.60 50.00 0.0M
2021-02-22 49.60 50.00 49.60 49.80 0.0M
2021-02-18 47.00 47.00 47.00 47.00 0.0M
2021-02-17 48.20 48.20 47.40 47.40 0.0M
2021-02-16 47.00 47.40 47.00 47.20 0.0M
2021-02-12 46.20 46.20 46.20 46.20 0.0M
2021-02-11 44.80 44.80 44.80 44.80 0.0M
2021-02-09 44.20 44.20 44.00 44.00 0.0M
2021-02-08 44.60 44.60 44.40 44.40 0.0M
2021-02-05 43.60 44.00 43.60 44.00 0.0M
2021-02-04 43.20 43.80 43.20 43.80 0.0M
2021-02-03 42.20 43.40 42.20 42.80 0.0M
2021-02-02 40.80 42.20 40.80 42.20 0.0M
2021-02-01 40.80 40.80 39.80 40.40 0.0M
2021-01-29 41.60 41.60 39.80 40.00 0.0M
2021-01-28 42.20 42.20 41.00 41.40 0.0M
2021-01-27 43.40 43.40 42.40 42.40 0.0M
2021-01-26 43.60 43.60 43.40 43.40 0.0M
2021-01-25 45.00 45.00 45.00 45.00 0.0M
2021-01-22 44.00 44.00 44.00 44.00 0.0M
2021-01-20 46.60 46.60 46.00 46.00 0.0M
2021-01-18 46.20 46.20 46.20 46.20 0.0M
2021-01-15 45.80 45.80 45.80 45.80 0.0M
2021-01-14 46.80 46.80 46.80 46.80 0.0M
2021-01-13 46.60 46.60 46.60 46.60 0.0M
2021-01-12 47.00 47.80 47.00 47.80 0.0M
2021-01-11 46.40 46.60 45.60 46.60 0.0M
2021-01-08 45.80 45.80 45.40 45.40 0.0M
2021-01-07 46.40 46.80 46.40 46.60 0.0M
2021-01-06 43.80 46.20 43.80 46.20 0.0M
2021-01-05 42.80 42.80 42.80 42.80 0.0M
2021-01-04 43.60 43.80 43.60 43.80 0.0M