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
2024-12-30 111.30 112.92 111.16 111.16 0.0M
2024-12-27 112.64 114.10 112.64 112.64 0.0M
2024-12-23 111.52 112.76 110.64 111.94 0.0M
2024-12-20 110.72 112.86 109.56 112.86 0.0M
2024-12-19 112.90 114.72 112.04 112.04 0.0M
2024-12-18 114.44 116.52 113.96 114.06 0.0M
2024-12-17 115.02 117.26 114.38 114.72 0.0M
2024-12-16 120.16 120.16 117.38 117.54 0.0M
2024-12-13 126.76 126.76 119.38 119.56 0.0M
2024-12-12 131.54 131.84 126.00 126.00 0.0M
2024-12-11 133.10 134.22 132.90 133.50 0.0M
2024-12-10 138.02 138.02 133.72 133.72 0.0M
2024-12-09 134.10 137.76 134.10 137.54 0.0M
2024-12-06 138.60 138.60 134.62 134.62 0.0M
2024-12-05 140.94 142.84 136.86 136.86 0.0M
2024-12-04 147.48 147.48 141.28 141.28 0.0M
2024-12-03 151.02 152.50 147.60 147.62 0.0M
2024-12-02 147.50 149.74 146.54 149.44 0.0M
2024-11-29 146.86 146.86 146.86 146.86 0.0M
2024-11-28 148.02 148.02 148.02 148.02 0.0M
2024-11-26 145.26 147.32 145.26 147.32 0.0M
2024-11-25 147.14 147.62 147.14 147.62 0.0M
2024-11-22 146.72 146.72 145.32 145.32 0.0M
2024-11-21 141.50 143.66 141.20 143.66 0.0M
2024-11-20 140.00 140.00 140.00 140.00 0.0M
2024-11-19 138.22 138.22 138.22 138.22 0.0M
2024-11-18 140.20 140.20 139.06 140.00 0.0M
2024-11-15 139.18 141.66 138.30 140.76 0.0M
2024-11-14 143.42 145.98 142.86 142.86 0.0M
2024-11-13 145.76 145.76 143.80 143.80 0.0M
2024-11-12 148.06 148.06 143.44 145.46 0.0M
2024-11-11 151.08 151.36 149.34 149.34 0.0M
2024-11-08 150.72 150.72 147.24 147.24 0.0M
2024-11-07 156.00 159.10 149.72 149.72 0.0M
2024-11-06 137.10 158.74 137.10 157.00 0.0M
2024-11-05 131.90 132.64 131.90 132.40 0.0M
2024-11-04 132.48 132.50 132.30 132.30 0.0M
2024-11-01 131.00 131.56 130.04 131.56 0.0M
2024-10-31 130.60 130.60 130.00 130.00 0.0M
2024-10-30 134.88 134.88 134.88 134.88 0.0M
2024-10-29 136.94 137.38 135.62 135.62 0.0M
2024-10-28 130.34 136.00 130.34 136.00 0.0M
2024-10-25 130.02 132.06 130.02 131.20 0.0M
2024-10-24 130.46 132.74 130.10 132.74 0.0M
2024-10-23 135.78 136.00 134.78 134.78 0.0M
2024-10-22 132.56 136.08 132.56 136.08 0.0M
2024-10-21 146.72 146.88 143.70 144.84 0.0M
2024-10-18 146.84 147.64 146.84 146.84 0.0M
2024-10-17 143.12 146.32 143.12 146.32 0.0M
2024-10-16 138.14 140.58 138.14 140.58 0.0M
2024-10-15 141.58 141.58 137.02 140.30 0.0M
2024-10-14 137.88 139.92 137.88 139.64 0.0M
2024-10-11 136.92 140.00 136.92 140.00 0.0M
2024-10-10 139.98 139.98 139.18 139.18 0.0M
2024-10-09 135.98 135.98 133.84 135.60 0.0M
2024-10-08 138.00 138.46 135.94 137.76 0.0M
2024-10-07 138.70 139.04 138.20 139.04 0.0M
2024-10-04 138.36 138.36 138.10 138.10 0.0M
2024-10-03 137.18 137.18 137.18 137.18 0.0M
2024-10-02 138.58 138.58 136.20 136.20 0.0M
2024-10-01 133.96 138.28 133.96 138.18 0.0M
2024-09-30 133.42 135.48 133.42 134.10 0.0M
2024-09-27 135.80 135.80 135.38 135.38 0.0M
2024-09-26 135.70 135.70 134.66 134.66 0.0M
2024-09-25 135.12 135.56 133.36 134.50 0.0M
2024-09-24 131.20 135.00 131.20 135.00 0.0M
2024-09-23 132.24 132.78 130.82 131.80 0.0M
2024-09-20 134.36 134.42 130.84 130.84 0.0M
2024-09-19 131.48 131.48 131.48 131.48 0.0M
2024-09-18 128.90 129.10 127.90 129.10 0.0M
2024-09-17 125.74 129.26 125.74 129.08 0.0M
2024-09-16 128.22 129.36 128.22 128.54 0.0M
2024-09-13 128.02 129.74 127.86 129.74 0.0M
2024-09-12 126.26 126.26 126.26 126.26 0.0M
2024-09-11 126.78 126.78 121.32 125.12 0.0M
2024-09-10 127.26 127.26 127.26 127.26 0.0M
2024-09-09 127.56 129.06 126.72 128.40 0.0M
2024-09-06 125.16 125.16 125.00 125.00 0.0M
2024-09-05 125.52 125.88 125.18 125.18 0.0M
2024-09-04 129.84 129.84 128.44 128.44 0.0M
2024-09-03 131.64 132.06 131.64 132.06 0.0M
2024-09-02 138.18 138.30 138.18 138.30 0.0M
2024-08-30 136.54 136.54 136.48 136.50 0.0M
2024-08-29 135.16 135.16 135.16 135.16 0.0M
2024-08-28 134.20 134.20 134.20 134.20 0.0M
2024-08-27 133.70 133.80 133.68 133.68 0.0M
2024-08-26 135.00 135.04 134.74 135.00 0.0M
2024-08-23 132.66 133.24 131.44 132.34 0.0M
2024-08-21 130.22 131.36 130.16 131.36 0.0M
2024-08-20 130.96 130.96 129.02 129.02 0.0M
2024-08-19 130.42 133.06 130.10 130.10 0.0M
2024-08-16 132.84 132.84 132.30 132.30 0.0M
2024-08-15 130.76 133.50 129.32 132.70 0.0M
2024-08-14 127.68 127.68 127.68 127.68 0.0M
2024-08-13 128.50 128.64 128.42 128.42 0.0M
2024-08-12 131.88 131.96 129.42 129.54 0.0M
2024-08-09 132.78 132.78 132.78 132.78 0.0M
2024-08-08 134.06 134.90 134.06 134.90 0.0M
2024-08-07 139.02 139.62 133.84 133.84 0.0M
2024-08-06 137.74 139.04 137.74 139.04 0.0M
2024-08-05 135.66 138.16 131.62 137.80 0.0M
2024-08-02 144.40 144.40 138.00 138.50 0.0M
2024-08-01 149.80 151.68 149.72 149.72 0.0M
2024-07-31 148.50 151.16 148.50 151.16 0.0M
2024-07-29 147.94 149.88 146.88 147.40 0.0M
2024-07-26 148.02 148.02 148.02 148.02 0.0M
2024-07-25 142.04 144.14 142.04 144.14 0.0M
2024-07-24 147.48 147.48 143.96 143.96 0.0M
2024-07-23 149.30 151.94 147.84 147.84 0.0M
2024-07-22 150.44 150.44 148.88 148.88 0.0M
2024-07-19 151.10 151.10 149.02 149.48 0.0M
2024-07-18 150.00 153.44 150.00 151.06 0.0M
2024-07-17 153.12 153.12 151.08 151.08 0.0M
2024-07-16 152.40 152.88 152.38 152.88 0.0M
2024-07-15 149.32 152.80 149.28 151.62 0.0M
2024-07-12 147.22 147.22 147.22 147.22 0.0M
2024-07-11 140.44 146.68 140.44 146.68 0.0M
2024-07-09 139.82 139.82 139.82 139.82 0.0M
2024-07-08 140.80 142.46 140.36 140.36 0.0M
2024-07-05 144.50 144.50 142.00 142.00 0.0M
2024-07-04 145.86 145.86 144.58 144.58 0.0M
2024-07-03 144.48 147.00 144.48 146.04 0.0M
2024-07-02 144.78 144.78 144.78 144.78 0.0M
2024-07-01 148.34 148.54 145.98 145.98 0.0M
2024-06-28 145.20 148.94 145.20 148.94 0.0M
2024-06-26 140.46 140.62 140.46 140.62 0.0M
2024-06-25 144.04 144.92 140.50 141.20 0.0M
2024-06-24 146.10 148.38 145.10 145.76 0.0M
2024-06-21 145.26 145.26 145.26 145.26 0.0M
2024-06-20 145.00 145.00 145.00 145.00 0.0M
2024-06-19 143.50 145.64 143.48 145.64 0.0M
2024-06-18 145.52 145.52 145.52 145.52 0.0M
2024-06-17 143.42 145.70 143.42 143.66 0.0M
2024-06-14 137.72 144.30 137.72 144.30 0.0M
2024-06-13 141.78 143.10 141.78 143.10 0.0M
2024-06-12 145.70 145.70 145.70 145.70 0.0M
2024-06-11 145.02 145.02 143.76 143.88 0.0M
2024-06-10 148.32 150.62 146.28 146.28 0.0M
2024-06-07 151.16 151.16 148.84 149.60 0.0M
2024-06-06 147.82 148.74 147.82 148.74 0.0M
2024-06-05 149.52 149.52 149.32 149.32 0.0M
2024-06-04 151.60 151.60 149.48 149.48 0.0M
2024-06-03 156.88 156.88 154.26 154.26 0.0M
2024-05-31 153.70 153.70 153.70 153.70 0.0M
2024-05-30 153.58 153.58 153.58 153.58 0.0M
2024-05-29 153.22 155.88 153.22 154.00 0.0M
2024-05-28 155.84 156.34 155.84 156.34 0.0M
2024-05-27 156.42 158.94 156.42 158.94 0.0M
2024-05-23 159.20 159.20 156.76 158.78 0.0M
2024-05-22 159.80 159.80 157.42 159.68 0.0M
2024-05-21 158.30 158.30 157.70 158.28 0.0M
2024-05-20 157.14 158.28 156.20 156.68 0.0M
2024-05-17 158.42 159.94 158.42 159.94 0.0M
2024-05-16 160.98 161.28 160.98 161.28 0.0M
2024-05-15 160.56 161.64 158.88 161.64 0.0M
2024-05-14 160.08 160.98 159.76 159.76 0.0M
2024-05-13 163.16 163.16 161.64 161.64 0.0M
2024-05-10 163.56 164.34 161.34 161.34 0.0M
2024-05-08 158.48 158.48 158.48 158.48 0.0M
2024-05-07 160.16 160.32 159.32 159.32 0.0M
2024-05-06 160.66 160.66 157.74 157.74 0.0M
2024-05-03 158.60 161.12 156.94 161.12 0.0M
2024-05-02 158.34 158.50 158.34 158.40 0.0M
2024-04-30 164.82 164.82 164.10 164.10 0.0M
2024-04-29 164.20 164.48 163.42 163.90 0.0M
2024-04-26 165.02 165.02 164.00 164.00 0.0M
2024-04-25 162.16 162.44 159.54 162.00 0.0M
2024-04-24 162.82 163.30 161.20 161.34 0.0M
2024-04-23 170.52 170.52 163.34 166.24 0.0M
2024-04-22 181.76 181.76 181.76 181.76 0.0M
2024-04-19 179.78 179.78 177.66 177.66 0.0M
2024-04-18 179.58 181.40 178.22 178.22 0.0M
2024-04-17 184.28 184.32 182.18 183.76 0.0M
2024-04-16 181.16 181.16 177.76 177.76 0.0M
2024-04-15 181.80 185.52 181.80 184.70 0.0M
2024-04-12 184.32 184.32 181.56 181.56 0.0M
2024-04-11 185.00 185.00 184.66 184.66 0.0M
2024-04-10 182.94 182.94 182.94 182.94 0.0M
2024-04-08 186.90 186.90 183.98 183.98 0.0M
2024-04-05 184.44 184.94 184.00 184.94 0.0M
2024-04-04 183.40 186.38 183.40 186.38 0.0M
2024-04-03 185.30 186.34 183.50 183.50 0.0M
2024-04-02 187.82 187.82 185.20 185.58 0.0M
2024-03-28 183.25 184.80 182.20 182.20 0.0M
2024-03-27 179.15 180.25 179.15 180.25 0.0M
2024-03-26 180.50 180.50 180.50 180.50 0.0M
2024-03-25 179.30 183.00 177.00 180.05 0.0M
2024-03-22 182.85 182.85 182.85 182.85 0.0M
2024-03-21 177.75 180.55 177.70 180.55 0.0M
2024-03-20 175.40 176.40 175.20 176.40 0.0M
2024-03-19 172.30 176.05 172.30 176.05 0.0M
2024-03-18 174.65 175.35 171.20 175.35 0.0M
2024-03-15 167.15 173.15 162.45 172.75 0.0M
2024-03-14 167.15 167.15 167.15 167.15 0.0M
2024-03-13 167.65 168.95 167.65 167.65 0.0M
2024-03-11 169.70 169.70 165.45 168.45 0.0M
2024-03-08 170.05 171.60 170.00 170.05 0.0M
2024-03-07 169.40 172.70 169.40 169.90 0.0M
2024-03-06 170.00 170.95 170.00 170.95 0.0M
2024-03-05 172.45 172.45 169.75 170.65 0.0M
2024-03-04 177.45 177.45 171.80 171.80 0.0M
2024-03-01 178.40 180.10 175.60 175.60 0.0M
2024-02-29 177.20 178.10 176.85 178.00 0.0M
2024-02-28 177.30 177.30 177.30 177.30 0.0M
2024-02-27 176.80 177.50 176.25 177.50 0.0M
2024-02-26 175.50 175.95 174.90 175.40 0.0M
2024-02-23 172.65 175.35 172.25 175.35 0.0M
2024-02-22 170.85 173.65 170.85 173.65 0.0M
2024-02-21 170.35 170.35 169.55 169.55 0.0M
2024-02-20 171.60 171.60 169.15 169.15 0.0M
2024-02-19 171.95 172.60 171.95 172.60 0.0M
2024-02-16 175.00 175.20 171.55 171.55 0.0M
2024-02-15 169.35 173.15 168.80 173.15 0.0M
2024-02-14 167.80 168.35 167.80 168.35 0.0M
2024-02-13 172.30 172.85 166.70 166.70 0.0M
2024-02-12 172.50 173.35 172.50 173.35 0.0M
2024-02-09 172.60 173.25 172.50 173.25 0.0M
2024-02-08 173.85 173.85 172.50 173.25 0.0M
2024-02-07 168.20 171.40 168.20 171.40 0.0M
2024-02-06 168.55 169.75 168.55 168.70 0.0M
2024-02-05 169.60 170.15 169.60 169.60 0.0M
2024-02-02 170.65 170.65 169.30 169.30 0.0M
2024-02-01 172.15 174.60 171.65 172.10 0.0M
2024-01-31 174.25 175.35 172.95 173.20 0.0M
2024-01-30 165.40 174.20 165.40 174.20 0.0M
2024-01-29 162.30 163.10 161.40 163.10 0.0M
2024-01-26 160.55 161.40 160.55 161.40 0.0M
2024-01-25 159.05 161.45 159.05 161.00 0.0M
2024-01-24 159.25 159.25 157.95 158.65 0.0M
2024-01-23 156.45 160.15 156.45 159.20 0.0M
2024-01-22 153.00 156.15 153.00 156.15 0.0M
2024-01-19 153.05 153.65 152.70 153.05 0.0M
2024-01-18 155.00 155.00 153.40 153.40 0.0M
2024-01-17 156.00 158.20 155.85 156.05 0.0M
2024-01-16 154.40 156.40 153.80 156.40 0.0M
2024-01-15 153.15 154.35 153.15 154.35 0.0M
2024-01-12 152.80 152.80 152.80 152.80 0.0M
2024-01-11 153.90 153.90 153.90 153.90 0.0M
2024-01-10 152.45 152.45 152.45 152.45 0.0M
2024-01-09 153.60 153.60 153.60 153.60 0.0M
2024-01-08 154.25 157.80 154.20 157.80 0.0M
2024-01-05 157.15 157.15 155.40 156.00 0.0M
2024-01-03 159.70 160.00 159.70 160.00 0.0M
2024-01-02 158.10 159.70 158.10 159.55 0.0M