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 | ₩12,137 | ₩13,035 | ₩11,453 | ₩11,734 | -3.31% | 2811.7만 |
| 2026.09.28–2026.10.02 | ₩12,070 | ₩12,646 | ₩11,761 | ₩12,070 | 0.00% | 2619만 |
| 2026.09.21–2026.09.25 | ₩12,995 | ₩13,498 | ₩12,298 | ₩12,324 | -5.16% | 1759.4만 |
| 2026.09.14–2026.09.18 | ₩12,807 | ₩12,968 | ₩12,432 | ₩12,539 | -2.09% | 2194.1만 |
| 2026.09.08–2026.09.11 | ₩14,537 | ₩14,725 | ₩13,129 | ₩13,210 | -9.13% | 1293.3만 |
| 2026.08.31–2026.09.04 | ₩13,947 | ₩14,537 | ₩13,270 | ₩14,390 | +3.17% | 2193.5만 |
| 2026.08.24–2026.08.28 | ₩14,671 | ₩15,355 | ₩13,788 | ₩13,947 | -4.94% | 2207.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,098 |
| ₩13,391 |
| ₩14,564 |
| +4.02% |
| 3460.1만 |
| 2026.08.10–2026.08.14 | ₩14,014 | ₩14,497 | ₩13,699 | ₩13,934 | -0.57% | 2598.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩12,244 | ₩14,471 | ₩12,184 | ₩13,987 | +14.24% | 2061.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩12,472 | ₩12,716 | ₩11,775 | ₩12,271 | -1.61% | 2928.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩11,801 | ₩12,861 | ₩11,594 | ₩12,257 | +3.86% | 2331.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,794 | ₩12,955 | ₩11,517 | ₩11,801 | -7.76% | 2403.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,022 | ₩13,277 | ₩11,915 | ₩12,968 | -0.41% | 1999.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩12,968 | ₩13,451 | ₩12,378 | ₩12,915 | -0.41% | 1857.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,934 | ₩14,376 | ₩12,720 | ₩13,075 | -6.16% | 2178.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩13,840 | ₩14,631 | ₩13,759 | ₩14,282 | +3.20% | 3729.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,121 | ₩14,298 | ₩12,298 | ₩13,210 | -6.46% | 3074.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,288 | ₩16,763 | ₩13,773 | ₩13,786 | -9.82% | 3812.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,564 | ₩15,637 | ₩14,396 | ₩15,503 | +6.45% | 2356.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,087 | ₩15,121 | ₩13,927 | ₩14,296 | -5.24% | 2791.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,804 | ₩17,239 | ₩15,040 | ₩15,074 | -10.30% | 3551.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,629 | ₩17,414 | ₩15,905 | ₩16,281 | -2.10% | 3228.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,656 | ₩17,085 | ₩15,583 | ₩16,602 | -0.32% | 2570.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,817 | ₩17,850 | ₩16,200 | ₩16,629 | -1.12% | 2836.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,141 | ₩17,675 | ₩14,926 | ₩17,018 | +12.40% | 2627만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,784 | ₩16,522 | ₩14,819 | ₩15,275 | -3.23% | 2335.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,913 | ₩16,240 | ₩14,276 | ₩15,731 | +5.49% | 2491만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,953 | ₩16,267 | ₩14,430 | ₩14,805 | -0.99% | 3635.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,173 | ₩16,535 | ₩14,471 | ₩15,100 | -6.63% | 6433.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩15,959 | ₩18,024 | ₩15,717 | ₩16,227 | +1.68% | 3959.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,884 | ₩17,850 | ₩15,771 | ₩16,214 | -3.97% | 4258.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,495 | ₩17,648 | ₩16,254 | ₩17,139 | +3.90% | 3026만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,302 | ₩17,172 | ₩14,940 | ₩16,602 | +8.50% | 3280.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,826 | ₩16,374 | ₩14,738 | ₩15,583 | +5.11% | 4597.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,683 | ₩17,414 | ₩13,210 | ₩14,805 | -11.25% | 7769.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,367 | ₩18,721 | ₩16,120 | ₩16,857 | -2.93% | 5994.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,892 | ₩17,099 | ₩15,771 | ₩16,871 | +6.16% | 2937.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,551 | ₩16,341 | ₩14,256 | ₩15,945 | +9.59% | 3650.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,162 | ₩15,194 | ₩13,598 | ₩14,403 | +1.70% | 3806.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩12,324 | ₩13,907 | ₩12,137 | ₩13,746 | +11.53% | 2568.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩12,552 | ₩12,955 | ₩12,257 | ₩12,405 | -1.18% | 1938만 |
|---|
| 2025.12.15–2025.12.19 | ₩12,204 | ₩12,499 | ₩10,910 | ₩12,244 | +0.33% | 5066.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,619 | ₩12,874 | ₩11,654 | ₩11,949 | -5.31% | 3902.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩11,868 | ₩13,397 | ₩11,681 | ₩12,619 | +6.33% | 3446.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩10,206 | ₩12,070 | ₩10,112 | ₩12,016 | +17.74% | 2666.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩10,729 | ₩11,532 | ₩9,830 | ₩10,138 | -5.50% | 4078.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩11,694 | ₩11,862 | ₩10,206 | ₩10,957 | -6.31% | 3714.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,129 | ₩13,236 | ₩10,393 | ₩11,332 | -13.69% | 5438.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩11,734 | ₩13,344 | ₩11,091 | ₩13,089 | +11.54% | 6197만 |
|---|
| 2025.10.20–2025.10.24 | ₩11,533 | ₩11,792 | ₩10,675 | ₩11,721 | +1.63% | 5213.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩12,244 | ₩13,142 | ₩11,211 | ₩11,305 | -7.67% | 7619.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩11,801 | ₩12,485 | ₩11,627 | ₩11,748 | -0.45% | 1340.5만 |
|---|