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
2023-12-29 158.20 158.20 158.05 158.05 0.0M
2023-12-28 159.30 159.90 158.60 159.40 0.0M
2023-12-27 161.70 161.70 159.80 159.80 0.0M
2023-12-22 160.00 162.00 159.70 162.00 0.0M
2023-12-21 160.75 161.60 160.35 160.35 0.0M
2023-12-20 162.35 163.70 161.70 163.70 0.0M
2023-12-19 159.00 161.60 159.00 161.60 0.0M
2023-12-18 158.15 165.60 158.15 160.05 0.0M
2023-12-15 156.65 160.00 156.05 159.55 0.0M
2023-12-14 153.30 153.80 151.65 153.60 0.0M
2023-12-13 152.05 152.05 151.10 151.10 0.0M
2023-12-12 152.60 152.65 151.75 151.75 0.0M
2023-12-08 151.90 152.40 150.70 150.70 0.0M
2023-12-07 150.90 151.75 149.65 149.65 0.0M
2023-12-06 154.00 154.05 153.90 153.90 0.0M
2023-12-05 153.85 154.25 153.85 153.90 0.0M
2023-12-04 156.30 156.80 155.30 155.30 0.0M
2023-12-01 156.60 158.75 156.60 157.80 0.0M
2023-11-30 151.05 156.50 151.05 156.50 0.0M
2023-11-29 148.10 148.55 148.10 148.55 0.0M
2023-11-24 144.20 144.20 143.00 144.00 0.0M
2023-11-23 144.40 144.40 144.40 144.40 0.0M
2023-11-22 144.25 144.25 144.25 144.25 0.0M
2023-11-21 144.15 144.30 144.15 144.30 0.0M
2023-11-20 143.70 143.70 143.55 143.55 0.0M
2023-11-16 144.25 144.40 143.90 144.40 0.0M
2023-11-15 142.95 144.40 142.95 143.75 0.0M
2023-11-14 142.45 143.15 142.45 143.15 0.0M
2023-11-13 141.80 142.50 141.80 142.50 0.0M
2023-11-10 143.00 143.00 143.00 143.00 0.0M
2023-11-09 142.60 142.60 142.35 142.35 0.0M
2023-11-07 142.50 143.55 142.35 142.35 0.0M
2023-11-06 142.10 142.50 142.00 142.50 0.0M
2023-11-03 142.20 142.85 142.00 142.85 0.0M
2023-11-02 139.30 142.10 138.75 142.10 0.0M
2023-11-01 140.00 140.45 139.10 139.10 0.0M
2023-10-31 140.10 141.05 138.85 141.05 0.0M
2023-10-30 141.00 141.00 139.85 140.00 0.0M
2023-10-27 141.05 141.10 139.15 139.15 0.0M
2023-10-26 136.55 136.55 136.55 136.55 0.0M
2023-10-24 133.20 138.75 133.20 138.75 0.0M
2023-10-23 133.70 133.70 132.25 132.55 0.0M
2023-10-20 135.15 135.15 134.20 134.20 0.0M
2023-10-19 137.20 139.25 136.25 137.20 0.0M
2023-10-18 141.70 141.70 137.90 137.90 0.0M
2023-10-17 141.65 141.65 141.65 141.65 0.0M
2023-10-16 140.25 142.50 140.25 141.60 0.0M
2023-10-13 139.85 140.45 139.00 139.00 0.0M
2023-10-12 145.65 146.40 139.50 139.50 0.0M
2023-10-11 147.30 147.60 145.60 145.60 0.0M
2023-10-10 147.10 149.60 147.10 149.60 0.0M
2023-10-09 148.10 149.80 147.85 149.80 0.0M
2023-10-06 148.70 148.70 147.75 147.95 0.0M
2023-10-05 148.50 148.50 148.50 148.50 0.0M
2023-10-04 149.00 149.60 148.05 149.60 0.0M
2023-10-02 148.20 148.85 147.25 147.25 0.0M
2023-09-29 149.60 149.80 148.45 148.45 0.0M
2023-09-28 147.40 149.20 147.40 149.20 0.0M
2023-09-27 144.40 149.10 144.40 147.95 0.0M
2023-09-26 146.10 146.10 144.85 144.85 0.0M
2023-09-25 144.35 145.80 143.50 145.80 0.0M
2023-09-22 143.20 143.65 143.15 143.65 0.0M
2023-09-21 145.40 145.40 143.30 143.30 0.0M
2023-09-20 147.70 147.90 145.60 145.60 0.0M
2023-09-19 148.55 148.55 147.30 147.30 0.0M
2023-09-18 146.10 146.35 145.00 145.00 0.0M
2023-09-15 151.40 151.40 146.75 146.95 0.0M
2023-09-14 152.35 155.00 152.35 155.00 0.0M
2023-09-12 151.75 153.20 151.75 153.20 0.0M
2023-09-11 154.65 155.55 150.90 151.00 0.0M
2023-09-08 157.55 158.15 154.85 154.85 0.0M
2023-09-07 157.25 157.25 156.55 157.15 0.0M
2023-09-06 158.25 160.20 156.00 156.40 0.0M
2023-09-05 159.45 160.40 159.45 160.40 0.0M
2023-09-04 159.70 160.40 159.30 159.30 0.0M
2023-09-01 159.25 160.95 159.25 160.95 0.0M
2023-08-31 157.85 158.70 157.85 158.70 0.0M
2023-08-30 158.30 158.30 156.60 156.60 0.0M
2023-08-29 155.55 155.55 155.55 155.55 0.0M
2023-08-28 153.10 154.90 153.10 154.40 0.0M
2023-08-25 153.15 153.80 153.10 153.30 0.0M
2023-08-24 153.45 153.45 152.75 152.75 0.0M
2023-08-23 155.70 156.50 155.70 156.50 0.0M
2023-08-22 156.70 156.70 156.70 156.70 0.0M
2023-08-21 154.75 154.75 154.75 154.75 0.0M
2023-08-18 154.75 154.75 153.70 153.70 0.0M
2023-08-17 154.75 157.20 154.75 157.20 0.0M
2023-08-16 154.70 156.55 154.70 156.55 0.0M
2023-08-15 158.45 158.45 155.55 155.55 0.0M
2023-08-14 152.35 158.05 152.35 158.05 0.0M
2023-08-11 151.10 151.10 151.10 151.10 0.0M
2023-08-10 151.50 151.50 151.50 151.50 0.0M
2023-08-09 154.80 154.80 154.80 154.80 0.0M
2023-08-08 153.05 155.35 152.70 155.35 0.0M
2023-08-07 153.40 153.40 153.40 153.40 0.0M
2023-08-04 156.95 157.55 152.50 152.50 0.0M
2023-08-03 155.40 159.00 155.15 158.65 0.0M
2023-08-02 156.60 156.60 154.90 154.90 0.0M
2023-08-01 156.30 158.00 156.30 158.00 0.0M
2023-07-31 155.75 155.75 155.75 155.75 0.0M
2023-07-28 154.00 154.00 153.20 153.20 0.0M
2023-07-27 151.80 153.35 151.80 153.35 0.0M
2023-07-26 156.50 156.50 150.65 151.40 0.0M
2023-07-25 148.70 155.00 148.70 155.00 0.0M
2023-07-24 148.10 150.70 147.35 150.65 0.0M
2023-07-21 149.75 149.75 147.40 147.40 0.0M
2023-07-20 149.25 149.25 148.70 148.70 0.0M
2023-07-19 152.90 152.90 152.90 152.90 0.0M
2023-07-18 149.00 150.55 148.50 150.55 0.0M
2023-07-17 148.40 148.40 147.70 147.70 0.0M
2023-07-14 148.95 148.95 146.50 146.75 0.0M
2023-07-13 152.15 152.70 151.50 151.80 0.0M
2023-07-12 153.10 154.00 152.85 152.85 0.0M
2023-07-11 149.95 153.15 149.95 152.50 0.0M
2023-07-10 147.10 148.75 146.95 148.35 0.0M
2023-07-07 147.20 150.45 147.15 150.45 0.0M
2023-07-06 144.55 145.10 144.55 145.10 0.0M
2023-07-05 154.50 154.50 148.75 148.75 0.0M
2023-07-04 152.00 152.20 151.80 151.80 0.0M
2023-07-03 150.80 151.70 150.30 151.70 0.0M
2023-06-30 150.65 150.80 149.00 149.00 0.0M
2023-06-29 146.75 149.50 146.75 149.50 0.0M
2023-06-28 147.15 147.90 146.55 147.75 0.0M
2023-06-27 143.40 147.30 143.40 146.75 0.0M
2023-06-26 144.00 144.75 143.30 143.30 0.0M
2023-06-23 141.65 141.65 141.20 141.20 0.0M
2023-06-22 136.75 138.40 136.75 138.40 0.0M
2023-06-21 137.15 139.05 137.15 139.05 0.0M
2023-06-20 137.00 137.50 136.05 137.20 0.0M
2023-06-16 140.35 140.65 137.90 138.55 0.0M
2023-06-15 140.15 140.15 137.10 138.05 0.0M
2023-06-14 144.00 145.10 139.00 139.55 0.0M
2023-06-13 138.80 142.95 138.80 142.95 0.0M
2023-06-12 136.65 138.10 136.05 138.10 0.0M
2023-06-09 134.95 137.10 134.95 137.10 0.0M
2023-06-08 137.05 138.95 135.25 135.25 0.0M
2023-06-07 135.25 137.65 135.25 137.65 0.0M
2023-06-06 130.95 134.00 130.95 132.80 0.0M
2023-06-05 131.90 133.25 129.75 129.75 0.0M
2023-06-02 128.00 131.90 128.00 131.90 0.0M
2023-06-01 123.65 123.65 123.15 123.15 0.0M
2023-05-31 123.65 123.80 122.30 123.80 0.0M
2023-05-30 128.60 128.60 123.55 123.55 0.0M
2023-05-26 125.35 126.25 125.35 126.25 0.0M
2023-05-25 123.25 124.75 123.25 124.75 0.0M
2023-05-24 126.20 126.20 126.20 126.20 0.0M
2023-05-23 128.50 128.85 124.70 126.15 0.0M
2023-05-22 127.05 129.20 127.05 129.20 0.0M
2023-05-19 129.60 129.60 129.60 129.60 0.0M
2023-05-18 129.50 129.50 129.50 129.50 0.0M
2023-05-17 125.45 129.05 125.45 129.05 0.0M
2023-05-16 127.60 127.60 125.55 125.55 0.0M
2023-05-15 129.30 129.40 127.15 128.95 0.0M
2023-05-11 125.05 126.35 123.30 126.35 0.0M
2023-05-10 127.35 127.50 123.45 123.45 0.0M
2023-05-09 126.80 129.00 126.80 129.00 0.0M
2023-05-08 130.00 130.25 128.40 128.70 0.0M
2023-05-05 128.00 130.70 128.00 129.20 0.0M
2023-05-04 130.75 130.75 126.10 127.35 0.0M
2023-05-03 132.10 133.20 132.10 133.20 0.0M
2023-05-02 135.45 135.45 131.20 132.55 0.0M
2023-04-28 133.60 135.00 133.60 135.00 0.0M
2023-04-27 129.95 134.00 129.95 133.80 0.0M
2023-04-26 133.30 133.30 132.75 132.75 0.0M
2023-04-25 141.25 141.25 137.00 137.00 0.0M
2023-04-24 140.50 140.50 138.05 138.05 0.0M
2023-04-21 141.85 141.85 139.65 139.65 0.0M
2023-04-20 133.55 143.30 132.40 142.60 0.0M
2023-04-18 134.00 136.55 134.00 136.55 0.0M
2023-04-17 134.25 134.25 134.20 134.20 0.0M
2023-04-14 131.35 133.35 131.35 133.35 0.0M
2023-04-13 133.45 135.80 133.00 133.30 0.0M
2023-04-12 137.45 137.45 134.85 134.85 0.0M
2023-04-11 133.60 136.00 133.60 136.00 0.0M
2023-04-06 130.70 133.60 130.70 133.60 0.0M
2023-04-05 131.70 132.40 130.00 130.15 0.0M
2023-04-04 142.60 142.60 129.45 131.00 0.0M
2023-04-03 144.00 144.00 140.55 141.90 0.0M
2023-03-31 140.32 140.32 139.96 139.96 0.0M
2023-03-30 137.14 139.14 137.04 138.90 0.0M
2023-03-29 138.30 138.30 138.30 138.30 0.0M
2023-03-28 139.32 139.32 137.24 137.24 0.0M
2023-03-27 139.64 139.64 139.52 139.52 0.0M
2023-03-24 137.74 137.74 136.98 136.98 0.0M
2023-03-23 134.62 138.38 134.62 138.38 0.0M
2023-03-22 142.16 142.16 136.38 136.38 0.0M
2023-03-21 139.38 141.92 139.38 141.92 0.0M
2023-03-20 138.80 139.94 138.80 139.94 0.0M
2023-03-17 138.16 139.62 135.08 135.98 0.0M
2023-03-16 136.98 137.54 133.00 136.02 0.0M
2023-03-15 146.38 146.38 135.70 136.08 0.0M
2023-03-14 145.44 145.44 145.44 145.44 0.0M
2023-03-13 151.40 151.40 141.92 146.06 0.0M
2023-03-10 158.00 158.68 147.28 148.66 0.0M
2023-03-09 164.66 164.66 160.00 160.00 0.0M
2023-03-08 161.34 163.20 161.34 163.20 0.0M
2023-03-07 165.86 165.86 163.00 163.00 0.0M
2023-03-06 166.28 168.64 163.74 163.74 0.0M
2023-03-03 166.70 168.28 166.04 168.12 0.0M
2023-03-02 159.00 166.15 159.00 166.15 0.0M
2023-03-01 158.74 161.66 158.18 161.02 0.0M
2023-02-28 153.78 159.94 153.78 159.94 0.0M
2023-02-27 155.68 156.70 155.36 155.36 0.0M
2023-02-24 152.62 153.10 151.04 153.10 0.0M
2023-02-23 152.86 155.66 151.24 154.12 0.0M
2023-02-22 152.44 155.12 152.44 154.50 0.0M
2023-02-21 158.08 158.66 154.04 154.04 0.0M
2023-02-17 156.74 157.72 156.74 157.72 0.0M
2023-02-16 157.56 160.84 157.56 160.38 0.0M
2023-02-15 160.50 160.50 158.36 158.56 0.0M
2023-02-14 157.12 160.44 157.08 160.44 0.0M
2023-02-13 153.00 155.60 153.00 154.34 0.0M
2023-02-10 151.22 154.90 151.00 153.86 0.0M
2023-02-09 154.52 156.70 153.64 153.92 0.0M
2023-02-08 155.90 155.90 153.60 155.00 0.0M
2023-02-07 159.60 159.60 154.26 154.26 0.0M
2023-02-06 160.90 163.54 158.34 158.86 0.0M
2023-02-03 162.00 167.94 159.88 164.98 0.0M
2023-02-02 157.14 161.78 157.14 158.30 0.0M
2023-02-01 156.44 156.44 152.56 153.24 0.0M
2023-01-31 153.98 154.22 153.98 154.22 0.0M
2023-01-30 156.00 156.90 151.92 154.50 0.0M
2023-01-27 154.02 157.44 152.70 153.02 0.0M
2023-01-26 143.26 156.42 141.62 156.42 0.0M
2023-01-25 142.36 142.36 139.40 141.38 0.0M
2023-01-24 142.60 142.60 139.68 141.86 0.0M
2023-01-23 142.98 143.58 140.36 140.36 0.0M
2023-01-20 140.34 140.34 140.18 140.18 0.0M
2023-01-19 139.22 140.84 139.04 139.34 0.0M
2023-01-18 141.74 145.70 141.74 143.34 0.0M
2023-01-17 144.06 146.40 143.28 143.28 0.0M
2023-01-16 146.64 146.86 144.10 146.80 0.0M
2023-01-13 142.64 145.00 142.64 145.00 0.0M
2023-01-12 142.40 144.78 141.28 143.76 0.0M
2023-01-11 141.96 142.54 141.00 141.92 0.0M
2023-01-10 129.92 134.32 128.96 134.32 0.0M
2023-01-09 133.36 137.64 133.36 134.06 0.0M
2023-01-06 129.38 136.44 128.68 134.48 0.0M
2023-01-05 127.66 130.54 127.50 130.16 0.0M
2023-01-04 124.82 129.20 124.82 129.20 0.0M
2023-01-03 125.24 127.34 124.00 124.00 0.0M
2023-01-02 121.50 125.54 121.50 123.24 0.0M