Nexity (NEXI)

NEXI
🏛️ 프랑스 →
11.03
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
2025-09-26 10.80 11.05 10.75 11.03 0.2M
2025-09-25 10.91 10.91 10.63 10.77 0.1M
2025-09-24 10.60 10.95 10.50 10.90 0.1M
2025-09-23 10.70 10.91 10.63 10.64 0.1M
2025-09-22 10.85 11.00 10.63 10.70 0.2M
2025-09-19 10.55 11.34 10.46 10.92 0.8M
2025-09-18 9.92 10.44 9.91 10.01 0.3M
2025-09-17 9.94 10.00 9.76 9.88 0.1M
2025-09-16 9.90 10.12 9.80 9.88 0.2M
2025-09-15 9.40 9.94 9.40 9.90 0.2M
2025-09-12 9.18 9.57 9.18 9.40 0.3M
2025-09-11 8.95 9.15 8.85 9.15 0.1M
2025-09-10 8.93 9.11 8.90 8.94 0.1M
2025-09-09 8.73 9.07 8.73 8.90 0.2M
2025-09-08 8.67 8.74 8.58 8.67 0.1M
2025-09-05 8.49 8.79 8.49 8.67 0.2M
2025-09-04 8.25 8.58 8.20 8.44 0.2M
2025-09-03 8.28 8.31 8.12 8.25 0.2M
2025-09-02 8.47 8.50 8.22 8.22 0.3M
2025-09-01 8.59 8.63 8.37 8.51 0.7M
2025-08-29 9.12 9.19 8.63 8.63 0.5M
2025-08-28 9.59 9.72 9.10 9.10 0.3M
2025-08-27 9.81 10.00 9.54 9.54 0.3M
2025-08-26 10.62 10.66 9.95 9.99 0.5M
2025-08-25 11.10 11.16 10.90 10.90 0.1M
2025-08-22 10.79 11.17 10.79 11.10 0.1M
2025-08-21 10.87 10.91 10.66 10.77 0.1M
2025-08-20 10.96 10.99 10.88 10.92 0.0M
2025-08-19 10.82 11.04 10.77 10.97 0.1M
2025-08-18 10.81 10.87 10.70 10.80 0.1M
2025-08-15 10.80 10.97 10.80 10.82 0.0M
2025-08-14 10.65 10.80 10.64 10.75 0.0M
2025-08-13 10.75 10.81 10.61 10.67 0.1M
2025-08-12 10.78 10.89 10.59 10.70 0.1M
2025-08-11 11.02 11.07 10.79 10.79 0.1M
2025-08-08 10.91 11.10 10.90 11.00 0.1M
2025-08-07 10.74 10.98 10.71 10.91 0.1M
2025-08-06 10.92 10.99 10.67 10.79 0.1M
2025-08-05 11.11 11.11 10.85 10.94 0.1M
2025-08-04 11.03 11.21 10.87 11.06 0.1M
2025-08-01 11.28 11.40 10.98 11.03 0.2M
2025-07-31 11.94 12.00 11.41 11.47 0.3M
2025-07-30 10.91 12.10 10.87 12.02 0.4M
2025-07-29 10.73 10.90 10.59 10.83 0.1M
2025-07-28 11.00 11.19 10.69 10.73 0.2M
2025-07-25 10.16 11.17 9.90 10.90 0.8M
2025-07-24 9.63 9.66 9.50 9.60 0.1M
2025-07-23 9.45 9.70 9.45 9.63 0.1M
2025-07-22 9.55 9.61 9.42 9.45 0.1M
2025-07-21 9.54 9.68 9.50 9.60 0.1M
2025-07-18 9.49 9.62 9.45 9.54 0.1M
2025-07-17 9.36 9.48 9.34 9.40 0.1M
2025-07-16 9.32 9.37 9.18 9.27 0.1M
2025-07-15 9.40 9.49 9.33 9.36 0.1M
2025-07-14 9.54 9.63 9.40 9.40 0.1M
2025-07-11 9.76 9.80 9.62 9.64 0.1M
2025-07-10 10.00 10.03 9.78 9.83 0.1M
2025-07-09 9.80 9.99 9.71 9.96 0.1M
2025-07-08 9.70 9.84 9.63 9.76 0.1M
2025-07-07 9.73 9.81 9.70 9.70 0.1M
2025-07-04 9.81 9.86 9.74 9.75 0.1M
2025-07-03 10.01 10.17 9.83 9.96 0.1M
2025-07-02 9.69 9.95 9.68 9.93 0.1M
2025-07-01 9.51 9.67 9.43 9.67 0.1M
2025-06-30 9.70 9.78 9.51 9.56 0.1M
2025-06-27 9.64 9.67 9.54 9.63 0.1M
2025-06-26 9.35 9.65 9.31 9.53 0.1M
2025-06-25 9.61 9.63 9.16 9.33 0.1M
2025-06-24 9.34 9.61 9.24 9.61 0.1M
2025-06-23 9.23 9.23 9.07 9.15 0.1M
2025-06-20 9.32 9.57 9.26 9.26 0.5M
2025-06-19 9.60 9.62 9.31 9.32 0.1M
2025-06-18 9.79 9.88 9.60 9.73 0.1M
2025-06-17 9.70 9.84 9.53 9.81 0.1M
2025-06-16 9.60 9.89 9.60 9.72 0.2M
2025-06-13 9.70 9.74 9.56 9.67 0.1M
2025-06-12 9.86 9.91 9.75 9.82 0.1M
2025-06-11 9.78 10.02 9.77 9.92 0.1M
2025-06-10 9.58 9.88 9.47 9.73 0.1M
2025-06-09 9.42 9.68 9.40 9.55 0.1M
2025-06-06 9.31 9.49 9.28 9.34 0.1M
2025-06-05 9.47 9.60 9.21 9.36 0.2M
2025-06-04 9.93 9.94 9.48 9.48 0.1M
2025-06-03 10.10 10.15 9.78 9.88 0.1M
2025-06-02 9.94 10.11 9.80 10.03 0.1M
2025-05-30 9.83 10.09 9.68 10.02 0.2M
2025-05-29 9.51 9.97 9.49 9.83 0.2M
2025-05-28 9.33 9.55 9.31 9.45 0.2M
2025-05-27 9.18 9.32 9.13 9.29 0.1M
2025-05-26 9.00 9.31 9.00 9.21 0.1M
2025-05-23 9.10 9.20 8.85 8.94 0.1M
2025-05-22 9.12 9.25 9.02 9.08 0.1M
2025-05-21 9.42 9.50 9.22 9.29 0.2M
2025-05-20 9.88 9.88 9.44 9.49 0.2M
2025-05-19 9.72 9.90 9.59 9.90 0.1M
2025-05-16 9.60 9.71 9.54 9.71 0.1M
2025-05-15 9.49 9.63 9.47 9.55 0.1M
2025-05-14 9.59 9.81 9.46 9.54 0.1M
2025-05-13 9.62 9.69 9.48 9.58 0.1M
2025-05-12 9.42 9.68 9.32 9.64 0.2M
2025-05-09 9.30 9.38 9.28 9.33 0.1M
2025-05-08 9.40 9.42 9.27 9.29 0.1M
2025-05-07 9.64 9.64 9.39 9.40 0.1M
2025-05-06 9.69 9.71 9.55 9.62 0.1M
2025-05-05 9.56 9.69 9.45 9.64 0.1M
2025-05-02 9.25 9.53 9.21 9.53 0.2M
2025-04-30 9.11 9.28 9.02 9.19 0.1M
2025-04-29 8.89 9.14 8.86 9.07 0.2M
2025-04-28 8.99 9.04 8.86 8.90 0.1M
2025-04-25 9.01 9.20 8.79 8.98 0.3M
2025-04-24 9.17 9.30 9.03 9.27 0.1M
2025-04-23 9.15 9.25 9.07 9.22 0.1M
2025-04-22 9.06 9.10 8.82 9.10 0.1M
2025-04-17 8.95 9.03 8.74 9.01 0.1M
2025-04-16 8.94 9.12 8.85 9.07 0.1M
2025-04-15 8.78 9.04 8.69 9.01 0.2M
2025-04-14 9.00 9.04 8.74 8.79 0.1M
2025-04-11 9.10 9.11 8.64 8.79 0.2M
2025-04-10 9.48 9.50 9.00 9.02 0.3M
2025-04-09 8.84 8.85 8.50 8.64 0.2M
2025-04-08 9.05 9.18 8.77 9.00 0.2M
2025-04-07 8.06 9.24 7.47 8.80 0.5M
2025-04-04 9.18 9.19 8.71 8.91 0.3M
2025-04-03 9.20 9.56 9.10 9.25 0.2M
2025-04-02 9.97 10.05 9.24 9.37 0.4M
2025-04-01 9.86 10.13 9.83 10.06 0.1M
2025-03-31 10.01 10.01 9.77 9.80 0.2M
2025-03-28 9.90 10.08 9.81 10.08 0.2M
2025-03-27 9.81 10.16 9.77 10.00 0.2M
2025-03-26 9.99 10.00 9.82 9.82 0.1M
2025-03-25 9.97 10.06 9.84 9.92 0.2M
2025-03-24 10.16 10.20 9.95 10.00 0.1M
2025-03-21 10.14 10.14 9.96 10.06 0.1M
2025-03-20 10.16 10.21 10.03 10.13 0.1M
2025-03-19 10.07 10.17 9.92 10.11 0.2M
2025-03-18 10.24 10.26 10.13 10.14 0.2M
2025-03-17 10.06 10.30 10.06 10.20 0.3M
2025-03-14 9.86 10.14 9.84 10.04 0.1M
2025-03-13 9.90 10.00 9.77 9.85 0.2M
2025-03-12 10.08 10.16 9.86 9.95 0.2M
2025-03-11 10.34 10.37 9.94 9.94 0.2M
2025-03-10 10.56 10.68 10.18 10.22 0.2M
2025-03-07 10.40 10.60 10.32 10.46 0.2M
2025-03-06 10.31 10.43 10.12 10.41 0.3M
2025-03-05 10.27 10.60 10.19 10.19 0.3M
2025-03-04 10.57 10.58 10.04 10.12 0.3M
2025-03-03 10.65 10.80 10.33 10.58 0.5M
2025-02-28 12.35 12.41 10.35 10.62 1.6M
2025-02-27 12.84 13.29 12.74 13.29 0.2M
2025-02-26 12.56 13.06 12.56 12.90 0.1M
2025-02-25 12.58 12.79 12.52 12.52 0.1M
2025-02-24 12.63 12.80 12.57 12.63 0.1M
2025-02-21 12.64 12.87 12.55 12.61 0.1M
2025-02-20 12.89 13.07 12.62 12.62 0.1M
2025-02-19 13.42 13.53 12.87 12.90 0.2M
2025-02-18 13.36 13.47 13.30 13.38 0.1M
2025-02-17 13.43 13.47 13.24 13.24 0.2M
2025-02-14 13.50 13.59 13.34 13.49 0.1M
2025-02-13 13.90 13.95 13.53 13.54 0.1M
2025-02-12 13.80 14.05 13.70 13.82 0.1M
2025-02-11 13.50 13.84 13.40 13.73 0.2M
2025-02-10 13.48 13.77 13.47 13.53 0.1M
2025-02-07 13.52 13.68 13.34 13.43 0.2M
2025-02-06 13.39 13.64 13.36 13.51 0.3M
2025-02-05 12.89 13.38 12.84 13.36 0.1M
2025-02-04 12.74 12.97 12.71 12.83 0.1M
2025-02-03 12.58 12.80 12.45 12.74 0.1M
2025-01-31 12.94 12.97 12.66 12.96 0.2M
2025-01-30 12.65 13.06 12.55 12.94 0.2M
2025-01-29 12.95 13.09 12.65 12.65 0.1M
2025-01-28 12.24 12.95 12.24 12.90 0.2M
2025-01-27 12.01 12.55 11.93 12.30 0.1M
2025-01-24 12.25 12.38 12.00 12.11 0.1M
2025-01-23 11.94 12.37 11.89 12.17 0.2M
2025-01-22 11.96 12.17 11.72 11.86 0.2M
2025-01-21 12.07 12.14 11.94 12.06 0.1M
2025-01-20 11.84 12.20 11.84 12.17 0.2M
2025-01-17 11.50 12.02 11.49 11.82 0.2M
2025-01-16 11.77 11.79 11.27 11.48 0.2M
2025-01-15 12.25 12.45 11.61 11.65 0.4M
2025-01-14 12.12 12.55 12.07 12.21 0.2M
2025-01-13 12.34 12.39 11.91 11.92 0.1M
2025-01-10 12.86 12.94 12.33 12.43 0.2M
2025-01-09 12.47 13.09 12.45 12.89 0.1M
2025-01-08 12.68 12.69 12.11 12.47 0.2M
2025-01-07 12.87 13.20 12.74 12.77 0.1M
2025-01-06 12.70 12.90 12.56 12.85 0.1M
2025-01-03 12.75 12.86 12.49 12.61 0.1M
2025-01-02 13.10 13.20 12.77 12.84 0.1M