시장 데이터를 불러오는 중
전체 종목
넥스젠 에너지 과거 주가
Nexgen Energy Ltd. Common Shares · NXE · NYSE
주요 사업 분야는 금속·광물 소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nexgen Energy Ltd. Common Shares · NXE · NYSE
주요 사업 분야는 금속·광물 소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩12,135 | ₩13,034 | ₩11,451 | ₩11,733 | -3.31% | 2811.7만 |
| 2026.09.28–2026.10.02 | ₩12,068 | ₩12,645 | ₩11,760 | ₩12,068 | 0.00% | 2619만 |
| 2026.09.21–2026.09.25 | ₩12,993 | ₩13,496 | ₩12,296 | ₩12,323 | -5.16% | 1759.4만 |
| 2026.09.14–2026.09.18 | ₩12,806 | ₩12,967 | ₩12,430 | ₩12,537 | -2.09% | 2194.1만 |
| 2026.09.08–2026.09.11 | ₩14,535 | ₩14,723 | ₩13,127 | ₩13,208 | -9.13% | 1293.3만 |
| 2026.08.31–2026.09.04 | ₩13,945 | ₩14,535 | ₩13,268 | ₩14,388 | +3.17% | 2193.5만 |
| 2026.08.24–2026.08.28 | ₩14,669 | ₩15,353 | ₩13,786 | ₩13,945 | -4.94% | 2207.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,096 |
| ₩13,389 |
| ₩14,562 |
| +4.02% |
| 3460.1만 |
| 2026.08.10–2026.08.14 | ₩14,012 | ₩14,495 | ₩13,697 | ₩13,932 | -0.57% | 2598.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩12,242 | ₩14,470 | ₩12,182 | ₩13,986 | +14.24% | 2061.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩12,470 | ₩12,714 | ₩11,773 | ₩12,269 | -1.61% | 2928.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩11,800 | ₩12,859 | ₩11,592 | ₩12,256 | +3.86% | 2331.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,792 | ₩12,953 | ₩11,516 | ₩11,800 | -7.76% | 2403.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,020 | ₩13,275 | ₩11,914 | ₩12,967 | -0.41% | 1999.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩12,967 | ₩13,449 | ₩12,377 | ₩12,913 | -0.41% | 1857.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,932 | ₩14,374 | ₩12,718 | ₩13,074 | -6.16% | 2178.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩13,838 | ₩14,629 | ₩13,758 | ₩14,281 | +3.20% | 3729.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,120 | ₩14,297 | ₩12,296 | ₩13,208 | -6.46% | 3074.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,286 | ₩16,761 | ₩13,771 | ₩13,784 | -9.82% | 3812.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,562 | ₩15,635 | ₩14,395 | ₩15,501 | +6.45% | 2356.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,085 | ₩15,119 | ₩13,925 | ₩14,294 | -5.24% | 2791.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,801 | ₩17,237 | ₩15,038 | ₩15,072 | -10.30% | 3551.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,627 | ₩17,412 | ₩15,903 | ₩16,279 | -2.10% | 3228.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,654 | ₩17,083 | ₩15,581 | ₩16,600 | -0.32% | 2570.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,815 | ₩17,847 | ₩16,198 | ₩16,627 | -1.12% | 2836.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,139 | ₩17,673 | ₩14,924 | ₩17,016 | +12.40% | 2627만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,782 | ₩16,520 | ₩14,817 | ₩15,273 | -3.23% | 2335.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,911 | ₩16,238 | ₩14,274 | ₩15,729 | +5.49% | 2491만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,951 | ₩16,265 | ₩14,428 | ₩14,804 | -0.99% | 3635.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,171 | ₩16,533 | ₩14,470 | ₩15,099 | -6.63% | 6433.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩15,957 | ₩18,022 | ₩15,715 | ₩16,225 | +1.68% | 3959.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,882 | ₩17,847 | ₩15,769 | ₩16,211 | -3.97% | 4258.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,493 | ₩17,646 | ₩16,252 | ₩17,137 | +3.90% | 3026만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,300 | ₩17,170 | ₩14,938 | ₩16,600 | +8.50% | 3280.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,824 | ₩16,372 | ₩14,736 | ₩15,581 | +5.11% | 4597.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,681 | ₩17,412 | ₩13,208 | ₩14,804 | -11.25% | 7769.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,365 | ₩18,719 | ₩16,118 | ₩16,855 | -2.93% | 5994.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,890 | ₩17,096 | ₩15,769 | ₩16,869 | +6.16% | 2937.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,549 | ₩16,339 | ₩14,254 | ₩15,943 | +9.59% | 3650.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,160 | ₩15,192 | ₩13,597 | ₩14,401 | +1.70% | 3806.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩12,323 | ₩13,905 | ₩12,135 | ₩13,744 | +11.53% | 2568.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩12,551 | ₩12,953 | ₩12,256 | ₩12,403 | -1.18% | 1938만 |
|---|
| 2025.12.15–2025.12.19 | ₩12,202 | ₩12,497 | ₩10,908 | ₩12,242 | +0.33% | 5066.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,618 | ₩12,873 | ₩11,652 | ₩11,947 | -5.31% | 3902.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩11,867 | ₩13,396 | ₩11,679 | ₩12,618 | +6.33% | 3446.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩10,204 | ₩12,068 | ₩10,110 | ₩12,014 | +17.74% | 2666.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩10,727 | ₩11,530 | ₩9,829 | ₩10,137 | -5.50% | 4078.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩11,693 | ₩11,860 | ₩10,204 | ₩10,955 | -6.31% | 3714.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,127 | ₩13,235 | ₩10,392 | ₩11,331 | -13.69% | 5438.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩11,733 | ₩13,342 | ₩11,089 | ₩13,087 | +11.54% | 6197만 |
|---|
| 2025.10.20–2025.10.24 | ₩11,532 | ₩11,791 | ₩10,674 | ₩11,719 | +1.63% | 5213.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩12,242 | ₩13,141 | ₩11,210 | ₩11,304 | -7.67% | 7619.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩11,800 | ₩12,484 | ₩11,626 | ₩11,746 | -0.45% | 1340.5만 |
|---|