Next PLC (NXT)

NXT
🏛️ 영국 →
12,320.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 11,875.00 11,875.00 11,875.00 11,875.00 0.8K
08:01 11,865.00 11,865.00 11,855.00 11,860.00 0.1K
08:02 11,835.00 11,849.89 11,835.00 11,849.89 0.1K
08:03 11,830.00 11,850.00 11,830.00 11,850.00 0.1K
08:05 11,835.00 11,848.24 11,835.00 11,848.24 0.0K
08:06 11,848.23 11,848.23 11,830.00 11,830.00 0.1K
08:08 11,823.83 11,825.00 11,823.83 11,825.00 0.2K
08:09 11,835.00 11,835.00 11,835.00 11,835.00 0.0K
08:10 11,845.00 11,855.00 11,845.00 11,855.00 0.0K
08:11 11,860.00 11,860.00 11,860.00 11,860.00 0.0K
08:12 11,860.00 11,860.00 11,855.00 11,855.00 0.0K
08:14 11,865.00 11,875.00 11,860.00 11,860.00 0.1K
08:15 11,852.43 11,852.43 11,852.43 11,852.43 0.0K
08:16 11,849.28 11,849.28 11,835.00 11,835.00 0.1K
08:18 11,865.00 11,865.00 11,857.41 11,857.41 0.0K
08:20 11,862.45 11,862.45 11,855.00 11,855.00 0.1K
08:21 11,857.43 11,857.43 11,857.43 11,857.43 0.0K
08:22 11,845.00 11,845.00 11,845.00 11,845.00 0.1K
08:23 11,850.00 11,850.00 11,850.00 11,850.00 0.0K
08:25 11,850.00 11,854.27 11,850.00 11,854.27 0.1K
08:26 11,855.00 11,855.00 11,855.00 11,855.00 0.0K
08:31 11,855.00 11,865.00 11,855.00 11,865.00 0.1K
08:32 11,850.00 11,850.00 11,850.00 11,850.00 0.0K
08:33 11,845.00 11,850.00 11,845.00 11,850.00 0.1K
08:34 11,850.00 11,856.60 11,850.00 11,850.00 0.0K
08:36 11,860.00 11,860.00 11,860.00 11,860.00 0.0K
08:37 11,865.00 11,865.00 11,865.00 11,865.00 0.0K
08:38 11,860.00 11,865.00 11,855.00 11,855.00 0.6K
08:40 11,855.00 11,855.00 11,855.00 11,855.00 0.0K
08:41 11,865.00 11,865.00 11,865.00 11,865.00 0.0K
08:42 11,860.00 11,865.00 11,850.00 11,850.00 0.1K
08:44 11,850.00 11,850.00 11,850.00 11,850.00 0.0K
08:45 11,845.00 11,845.00 11,845.00 11,845.00 0.0K
08:46 11,850.00 11,850.00 11,850.00 11,850.00 0.0K
08:47 11,845.00 11,845.00 11,845.00 11,845.00 0.0K
08:48 11,835.00 11,840.00 11,835.00 11,840.00 0.1K
08:50 11,840.00 11,840.00 11,840.00 11,840.00 0.0K
08:51 11,836.71 11,836.71 11,836.71 11,836.71 0.0K
08:54 11,840.00 11,840.00 11,840.00 11,840.00 0.0K
08:58 11,855.00 11,855.00 11,855.00 11,855.00 0.0K
08:59 11,850.00 11,850.00 11,850.00 11,850.00 0.2K
09:00 11,860.00 11,860.00 11,860.00 11,860.00 0.0K
09:01 11,850.00 11,850.00 11,850.00 11,850.00 0.0K
09:02 11,850.00 11,850.00 11,850.00 11,850.00 0.0K
09:05 11,845.00 11,850.00 11,845.00 11,850.00 0.4K
09:07 11,850.00 11,850.00 11,850.00 11,850.00 0.0K
09:08 11,845.00 11,845.00 11,845.00 11,845.00 0.0K
09:09 11,847.41 11,847.41 11,847.41 11,847.41 0.0K
09:10 11,840.00 11,840.00 11,830.00 11,830.00 0.2K
09:11 11,835.00 11,835.00 11,835.00 11,835.00 0.0K
09:12 11,835.00 11,835.00 11,835.00 11,835.00 0.0K
09:15 11,850.00 11,850.00 11,850.00 11,850.00 0.1K
09:16 11,840.00 11,840.00 11,840.00 11,840.00 0.1K
09:18 11,844.39 11,844.39 11,844.39 11,844.39 1.3K
09:19 11,837.94 11,837.94 11,835.00 11,835.00 0.4K
09:20 11,840.00 11,840.00 11,840.00 11,840.00 0.0K
09:22 11,840.00 11,840.00 11,840.00 11,840.00 0.1K
09:26 11,840.00 11,840.00 11,840.00 11,840.00 0.1K
09:27 11,835.00 11,835.00 11,835.00 11,835.00 0.0K
09:28 11,845.00 11,845.00 11,845.00 11,845.00 0.0K
09:33 11,845.00 11,845.00 11,845.00 11,845.00 0.0K
09:34 11,840.00 11,840.00 11,840.00 11,840.00 0.0K
09:35 11,835.00 11,835.00 11,835.00 11,835.00 0.3K
09:37 11,835.00 11,835.00 11,835.00 11,835.00 0.0K
09:38 11,840.00 11,840.00 11,840.00 11,840.00 0.1K
09:40 11,860.00 11,865.00 11,855.00 11,855.00 0.1K
09:41 11,851.48 11,851.48 11,850.00 11,850.00 0.1K
09:43 11,845.00 11,845.00 11,845.00 11,845.00 0.0K
09:44 11,852.50 11,852.50 11,852.50 11,852.50 0.1K
09:51 11,854.00 11,854.00 11,850.00 11,850.00 0.0K
09:53 11,850.00 11,851.47 11,850.00 11,851.47 0.5K
09:54 11,845.00 11,855.00 11,845.00 11,847.94 0.6K
09:55 11,855.00 11,855.00 11,850.00 11,850.00 1.0K
09:56 11,850.00 11,850.00 11,850.00 11,850.00 0.0K
09:57 11,845.00 11,845.00 11,845.00 11,845.00 0.0K
10:01 11,840.00 11,840.00 11,840.00 11,840.00 0.3K
10:02 11,825.00 11,830.00 11,825.00 11,830.00 0.2K
10:03 11,835.00 11,835.00 11,835.00 11,835.00 0.0K
10:04 11,840.00 11,840.00 11,840.00 11,840.00 0.0K
10:06 11,845.00 11,845.00 11,845.00 11,845.00 0.0K
10:08 11,850.93 11,850.93 11,850.93 11,850.93 0.0K
10:10 11,860.00 11,860.00 11,860.00 11,860.00 0.0K
10:12 11,865.00 11,865.00 11,865.00 11,865.00 0.1K
10:14 11,865.00 11,865.00 11,865.00 11,865.00 0.1K
10:16 11,861.10 11,861.10 11,861.10 11,861.10 0.1K
10:17 11,860.00 11,860.00 11,860.00 11,860.00 0.1K
10:18 11,855.00 11,855.00 11,855.00 11,855.00 0.1K
10:19 11,850.00 11,850.00 11,850.00 11,850.00 0.0K
10:20 11,855.00 11,855.00 11,855.00 11,855.00 0.0K
10:24 11,850.00 11,850.00 11,850.00 11,850.00 0.0K
10:31 11,860.00 11,860.00 11,860.00 11,860.00 0.0K
10:32 11,855.00 11,855.00 11,855.00 11,855.00 0.3K
10:33 11,855.00 11,855.00 11,855.00 11,855.00 0.0K
10:34 11,856.01 11,856.01 11,856.01 11,856.00 0.0K
10:35 11,860.00 11,860.00 11,860.00 11,860.00 0.1K
10:37 11,850.00 11,850.00 11,850.00 11,850.00 0.1K
10:38 11,855.00 11,855.00 11,855.00 11,855.00 0.0K
10:41 11,845.00 11,850.00 11,845.00 11,850.00 0.0K
10:42 11,845.00 11,850.00 11,845.00 11,850.00 0.0K
10:43 11,845.00 11,845.00 11,845.00 11,845.00 0.0K
10:44 11,850.00 11,850.00 11,850.00 11,850.00 0.2K
10:45 11,855.00 11,855.00 11,845.00 11,845.00 0.0K
10:46 11,850.00 11,850.00 11,850.00 11,850.00 0.0K
10:47 11,850.00 11,850.00 11,850.00 11,850.00 0.0K
10:48 11,855.00 11,855.00 11,855.00 11,855.00 0.0K
10:49 11,855.00 11,855.00 11,855.00 11,855.00 0.0K
10:52 11,855.00 11,855.00 11,855.00 11,855.00 0.1K
10:53 11,855.00 11,855.00 11,855.00 11,855.00 0.0K
10:54 11,845.00 11,852.05 11,845.00 11,852.05 0.0K
10:55 11,855.00 11,855.00 11,855.00 11,855.00 0.1K
10:57 11,860.00 11,860.00 11,858.81 11,858.81 0.1K
10:58 11,855.00 11,855.00 11,855.00 11,855.00 0.1K
11:01 11,852.95 11,860.00 11,852.95 11,858.90 0.1K
11:07 11,852.96 11,852.96 11,852.96 11,852.96 0.2K
11:09 11,855.00 11,855.00 11,855.00 11,855.00 0.0K
11:12 11,855.00 11,855.00 11,853.52 11,853.52 0.1K
11:13 11,855.00 11,855.00 11,855.00 11,855.00 0.0K
11:14 11,855.00 11,855.00 11,855.00 11,855.00 0.1K
11:15 11,860.00 11,860.00 11,860.00 11,860.00 0.0K
11:18 11,865.00 11,865.00 11,865.00 11,865.00 0.0K
11:19 11,855.00 11,855.00 11,855.00 11,855.00 0.0K
11:20 11,860.00 11,860.00 11,860.00 11,860.00 0.0K
11:21 11,860.00 11,865.00 11,860.00 11,865.00 0.0K
11:22 11,865.00 11,865.00 11,865.00 11,865.00 0.0K
11:25 11,857.96 11,857.96 11,857.96 11,857.96 0.0K
11:26 11,855.00 11,855.00 11,850.00 11,850.00 0.5K
11:28 11,855.00 11,855.00 11,855.00 11,855.00 0.1K
11:29 11,860.00 11,860.00 11,860.00 11,860.00 0.0K
11:30 11,850.00 11,850.00 11,850.00 11,850.00 0.0K
11:31 11,850.00 11,850.00 11,850.00 11,850.00 0.0K
11:32 11,856.72 11,856.72 11,856.72 11,856.72 0.0K
11:33 11,850.00 11,850.00 11,850.00 11,850.00 0.0K
11:37 11,860.00 11,865.00 11,860.00 11,865.00 0.2K
11:39 11,855.00 11,860.00 11,855.00 11,860.00 0.1K
11:42 11,850.00 11,850.00 11,850.00 11,850.00 0.0K
11:44 11,850.00 11,860.00 11,850.00 11,860.00 0.0K
11:45 11,860.00 11,860.00 11,855.00 11,855.00 0.1K
11:46 11,855.00 11,855.00 11,855.00 11,855.00 0.0K
11:47 11,855.00 11,855.00 11,855.00 11,855.00 0.4K
11:49 11,865.00 11,865.00 11,865.00 11,865.00 0.0K
11:56 11,860.00 11,860.00 11,860.00 11,860.00 0.0K
12:00 11,855.00 11,855.00 11,855.00 11,855.00 0.0K
12:02 11,860.00 11,860.00 11,860.00 11,860.00 0.1K
12:03 11,865.00 11,865.00 11,857.96 11,865.00 0.1K
12:04 11,860.00 11,860.00 11,860.00 11,860.00 0.1K
12:05 11,860.00 11,860.00 11,855.00 11,855.00 0.2K
12:09 11,875.00 11,875.00 11,875.00 11,875.00 0.0K
12:12 11,875.00 11,875.00 11,875.00 11,875.00 0.1K
12:13 11,871.11 11,871.11 11,871.11 11,871.11 0.2K
12:15 11,880.00 11,880.00 11,880.00 11,880.00 0.0K
12:16 11,880.00 11,880.00 11,880.00 11,880.00 0.1K
12:18 11,880.00 11,880.00 11,880.00 11,880.00 0.1K
12:21 11,880.00 11,880.00 11,880.00 11,880.00 0.1K
12:22 11,875.00 11,875.00 11,875.00 11,875.00 0.0K
12:24 11,885.00 11,885.00 11,885.00 11,885.00 0.0K
12:25 11,881.69 11,881.69 11,881.69 11,881.69 0.0K
12:26 11,880.00 11,880.00 11,880.00 11,880.00 0.0K
12:29 11,885.00 11,890.00 11,885.00 11,890.00 0.2K
12:30 11,895.00 11,895.00 11,895.00 11,895.00 0.0K
12:31 11,890.00 11,890.00 11,890.00 11,890.00 0.8K
12:32 11,885.00 11,885.00 11,885.00 11,885.00 0.0K
12:34 11,880.00 11,880.00 11,880.00 11,880.00 0.0K
12:37 11,880.00 11,890.00 11,880.00 11,890.00 0.0K
12:43 11,880.00 11,880.00 11,871.11 11,871.11 0.3K
12:44 11,880.10 11,880.10 11,880.10 11,880.10 0.2K
12:46 11,885.00 11,885.00 11,885.00 11,885.00 0.0K
12:48 11,880.00 11,880.00 11,880.00 11,880.00 0.1K
12:50 11,875.00 11,875.00 11,875.00 11,875.00 0.0K
12:52 11,875.00 11,875.00 11,875.00 11,875.00 0.0K
12:53 11,875.00 11,875.00 11,875.00 11,875.00 0.2K
12:54 11,875.00 11,880.00 11,875.00 11,876.14 0.1K
12:55 11,875.00 11,875.00 11,875.00 11,875.00 0.3K
12:56 11,880.00 11,880.00 11,880.00 11,880.00 0.0K
12:59 11,881.68 11,881.68 11,881.68 11,881.68 0.0K
13:00 11,885.00 11,885.00 11,885.00 11,885.00 0.0K
13:01 11,880.00 11,880.00 11,880.00 11,880.00 0.0K
13:02 11,883.31 11,883.31 11,883.31 11,883.31 0.0K
13:04 11,880.00 11,885.00 11,880.00 11,885.00 0.1K
13:08 11,886.69 11,886.69 11,886.69 11,886.69 0.0K
13:10 11,880.00 11,880.00 11,880.00 11,880.00 0.0K
13:11 11,890.00 11,890.00 11,890.00 11,890.00 0.0K
13:12 11,890.00 11,890.00 11,890.00 11,890.00 0.0K
13:14 11,895.00 11,895.00 11,895.00 11,895.00 0.0K
13:15 11,890.00 11,890.00 11,890.00 11,890.00 0.0K
13:19 11,890.00 11,890.00 11,890.00 11,890.00 0.1K
13:21 11,895.00 11,895.00 11,895.00 11,895.00 0.0K
13:22 11,888.32 11,888.32 11,888.32 11,888.32 0.0K
13:24 11,895.00 11,895.00 11,895.00 11,895.00 0.0K
13:28 11,900.00 11,900.00 11,890.00 11,890.00 0.1K
13:30 11,885.00 11,885.00 11,885.00 11,885.00 0.1K
13:31 11,880.00 11,880.00 11,880.00 11,880.00 0.0K
13:36 11,875.00 11,875.00 11,875.00 11,875.00 0.0K
13:37 11,870.00 11,870.00 11,870.00 11,870.00 0.0K
13:39 11,880.00 11,880.00 11,873.31 11,873.31 0.1K
13:40 11,876.83 11,880.00 11,870.00 11,875.00 0.3K
13:41 11,875.00 11,880.00 11,875.00 11,880.00 0.1K
13:44 11,880.00 11,880.00 11,880.00 11,880.00 0.0K
13:48 11,875.00 11,880.00 11,875.00 11,880.00 0.1K
13:53 11,875.00 11,875.00 11,870.00 11,870.00 0.1K
13:56 11,870.00 11,870.00 11,870.00 11,870.00 0.0K
13:57 11,865.00 11,865.00 11,865.00 11,865.00 0.1K
13:58 11,860.00 11,860.00 11,855.00 11,860.00 0.1K
14:00 11,860.00 11,860.00 11,860.00 11,860.00 0.1K
14:02 11,860.00 11,860.00 11,860.00 11,860.00 0.0K
14:03 11,855.00 11,855.00 11,855.00 11,855.00 0.0K
14:06 11,860.00 11,860.00 11,855.00 11,855.00 0.2K
14:10 11,850.00 11,860.00 11,850.00 11,860.00 0.0K
14:13 11,850.00 11,855.00 11,850.00 11,855.00 1.5K
14:14 11,850.00 11,850.00 11,850.00 11,850.00 0.1K
14:16 11,840.00 11,851.93 11,830.00 11,830.00 0.6K
14:17 11,830.00 11,830.00 11,830.00 11,830.00 0.1K
14:18 11,825.00 11,825.00 11,820.00 11,820.00 0.2K
14:19 11,825.00 11,825.00 11,825.00 11,825.00 0.0K
14:23 11,825.00 11,825.00 11,825.00 11,825.00 0.2K
14:24 11,821.17 11,825.00 11,821.17 11,825.00 0.0K
14:25 11,820.00 11,820.00 11,815.00 11,815.00 0.2K
14:26 11,820.00 11,820.00 11,820.00 11,820.00 0.1K
14:27 11,820.00 11,820.00 11,820.00 11,820.00 0.0K
14:30 11,820.00 11,820.00 11,820.00 11,820.00 0.1K
14:31 11,817.78 11,830.00 11,817.78 11,830.00 0.4K
14:32 11,825.00 11,825.00 11,820.00 11,820.00 0.5K
14:33 11,820.00 11,820.00 11,820.00 11,820.00 0.0K
14:35 11,825.00 11,825.00 11,820.00 11,820.00 0.2K
14:36 11,825.00 11,825.00 11,820.00 11,820.00 0.1K
14:38 11,820.00 11,820.00 11,815.00 11,815.00 0.2K
14:40 11,820.00 11,820.00 11,820.00 11,820.00 0.0K
14:41 11,810.00 11,810.00 11,810.00 11,810.00 0.0K
14:42 11,805.00 11,805.00 11,805.00 11,805.00 0.0K
14:44 11,805.00 11,805.00 11,805.00 11,805.00 7.4K
14:45 11,805.00 11,805.00 11,795.00 11,795.00 7.6K
14:46 11,800.00 11,805.00 11,800.00 11,805.00 3.7K
14:47 11,805.00 11,805.00 11,790.00 11,790.00 4.2K
14:48 11,790.00 11,790.00 11,785.00 11,785.00 0.3K
14:49 11,785.00 11,785.00 11,785.00 11,785.00 0.1K
14:52 11,780.00 11,780.00 11,780.00 11,780.00 0.4K
14:53 11,780.00 11,785.00 11,780.00 11,785.00 0.4K
14:55 11,790.00 11,790.00 11,790.00 11,790.00 0.0K
14:56 11,795.00 11,795.00 11,795.00 11,795.00 0.2K
14:58 11,800.00 11,800.00 11,800.00 11,800.00 0.0K
15:00 11,805.00 11,810.00 11,805.00 11,807.04 0.4K
15:01 11,801.10 11,801.10 11,801.10 11,801.10 0.0K
15:02 11,802.71 11,802.71 11,802.71 11,802.71 0.0K
15:03 11,805.00 11,805.00 11,805.00 11,805.00 0.1K
15:04 11,805.00 11,805.00 11,805.00 11,805.00 0.1K
15:05 11,807.75 11,807.75 11,800.00 11,805.00 0.5K
15:08 11,805.00 11,805.00 11,805.00 11,805.00 0.1K
15:09 11,810.00 11,810.00 11,810.00 11,810.00 0.3K
15:10 11,815.00 11,815.00 11,805.00 11,805.00 0.2K
15:12 11,815.00 11,815.00 11,807.72 11,807.72 0.0K
15:14 11,810.00 11,810.00 11,810.00 11,810.00 0.0K
15:15 11,815.00 11,815.00 11,815.00 11,815.00 0.1K
15:16 11,817.11 11,817.11 11,810.00 11,810.00 0.3K
15:17 11,810.00 11,810.00 11,810.00 11,810.00 0.0K
15:19 11,811.74 11,811.74 11,811.74 11,811.74 0.0K
15:20 11,805.00 11,805.00 11,805.00 11,805.00 0.3K
15:21 11,805.00 11,810.00 11,805.00 11,810.00 0.0K
15:22 11,805.00 11,805.00 11,805.00 11,805.00 0.0K
15:25 11,805.00 11,805.00 11,805.00 11,805.00 1.3K
15:26 11,805.00 11,805.00 11,805.00 11,805.00 0.9K
15:28 11,805.00 11,805.00 11,805.00 11,805.00 0.5K
15:29 11,800.00 11,805.00 11,800.00 11,805.00 2.0K
15:31 11,805.00 11,810.00 11,805.00 11,810.00 1.3K
15:32 11,810.00 11,810.00 11,810.00 11,810.00 1.1K
15:33 11,820.00 11,825.00 11,820.00 11,825.00 0.4K
15:34 11,830.00 11,835.00 11,830.00 11,835.00 0.7K
15:35 11,840.00 11,840.00 11,840.00 11,840.00 0.2K
15:36 11,840.00 11,840.00 11,840.00 11,840.00 0.0K
15:40 11,830.00 11,830.00 11,825.00 11,825.00 0.5K
15:41 11,830.00 11,840.00 11,830.00 11,840.00 0.1K
15:43 11,835.00 11,835.00 11,830.00 11,835.00 0.2K
15:46 11,830.00 11,830.00 11,825.00 11,825.00 0.3K
15:47 11,830.00 11,830.00 11,830.00 11,830.00 0.0K
15:48 11,825.00 11,825.00 11,825.00 11,825.00 0.5K
15:50 11,824.30 11,825.00 11,817.50 11,825.00 0.6K
15:52 11,830.00 11,830.00 11,827.50 11,827.50 0.1K
15:53 11,830.00 11,835.00 11,830.00 11,830.00 0.1K
15:59 11,830.00 11,830.00 11,825.00 11,825.00 0.6K
16:01 11,825.00 11,825.00 11,825.00 11,825.00 0.1K
16:02 11,825.00 11,830.00 11,825.00 11,825.00 0.1K
16:03 11,825.00 11,830.00 11,825.00 11,830.00 0.1K
16:04 11,835.00 11,835.00 11,830.00 11,830.00 0.0K
16:05 11,830.00 11,830.00 11,830.00 11,830.00 0.0K
16:06 11,835.00 11,835.00 11,835.00 11,835.00 0.0K
16:07 11,835.00 11,835.00 11,835.00 11,835.00 0.3K
16:08 11,835.00 11,835.00 11,835.00 11,835.00 0.1K
16:09 11,835.00 11,835.00 11,835.00 11,835.00 0.0K
16:12 11,830.00 11,830.00 11,830.00 11,830.00 0.2K
16:14 11,830.00 11,830.00 11,830.00 11,830.00 0.0K
16:15 11,830.00 11,830.00 11,830.00 11,830.00 0.2K
16:16 11,830.00 11,835.00 11,830.00 11,835.00 0.1K
16:17 11,830.00 11,830.00 11,830.00 11,830.00 0.0K
16:18 11,830.00 11,830.00 11,830.00 11,830.00 0.0K
16:19 11,825.00 11,830.00 11,825.00 11,825.00 0.5K
16:20 11,827.50 11,830.00 11,827.50 11,830.00 0.4K
16:21 11,830.00 11,830.00 11,830.00 11,830.00 0.1K
16:22 11,825.00 11,825.00 11,825.00 11,825.00 0.4K
16:23 11,830.00 11,830.00 11,830.00 11,830.00 0.2K
16:24 11,830.00 11,830.00 11,830.00 11,830.00 0.1K
16:25 11,830.00 11,830.00 11,830.00 11,830.00 0.4K
16:26 11,835.00 11,835.00 11,830.00 11,835.00 0.2K
16:27 11,835.00 11,835.00 11,835.00 11,835.00 0.0K
16:28 11,835.00 11,835.00 11,825.00 11,825.00 0.3K
16:29 11,825.00 11,845.00 11,825.00 11,840.00 0.3K
16:35 11,855.00 11,855.00 11,855.00 11,855.00 147.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음