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 | ₩12,127 | ₩13,025 | ₩11,444 | ₩11,725 | -3.31% | 2811.7만 |
| 2026.09.28–2026.10.02 | ₩12,060 | ₩12,636 | ₩11,752 | ₩12,060 | 0.00% | 2619만 |
| 2026.09.21–2026.09.25 | ₩12,985 | ₩13,487 | ₩12,288 | ₩12,315 | -5.16% | 1759.4만 |
| 2026.09.14–2026.09.18 | ₩12,797 | ₩12,958 | ₩12,422 | ₩12,529 | -2.09% | 2194.1만 |
| 2026.09.08–2026.09.11 | ₩14,526 | ₩14,713 | ₩13,119 | ₩13,199 | -9.13% | 1293.3만 |
| 2026.08.31–2026.09.04 | ₩13,936 | ₩14,526 | ₩13,259 | ₩14,378 | +3.17% | 2193.5만 |
| 2026.08.24–2026.08.28 | ₩14,660 | ₩15,343 | ₩13,777 | ₩13,936 | -4.94% | 2207.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,086 |
| ₩13,380 |
| ₩14,553 |
| +4.02% |
| 3460.1만 |
| 2026.08.10–2026.08.14 | ₩14,003 | ₩14,486 | ₩13,688 | ₩13,923 | -0.57% | 2598.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩12,234 | ₩14,460 | ₩12,174 | ₩13,976 | +14.24% | 2061.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩12,462 | ₩12,706 | ₩11,765 | ₩12,261 | -1.61% | 2928.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩11,792 | ₩12,851 | ₩11,584 | ₩12,248 | +3.86% | 2331.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,784 | ₩12,945 | ₩11,508 | ₩11,792 | -7.76% | 2403.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,012 | ₩13,266 | ₩11,906 | ₩12,958 | -0.41% | 1999.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩12,958 | ₩13,440 | ₩12,368 | ₩12,904 | -0.41% | 1857.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,923 | ₩14,365 | ₩12,710 | ₩13,065 | -6.16% | 2178.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩13,829 | ₩14,620 | ₩13,749 | ₩14,271 | +3.20% | 3729.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,110 | ₩14,287 | ₩12,288 | ₩13,199 | -6.46% | 3074.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,276 | ₩16,750 | ₩13,762 | ₩13,775 | -9.82% | 3812.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,553 | ₩15,625 | ₩14,385 | ₩15,491 | +6.45% | 2356.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,075 | ₩15,109 | ₩13,916 | ₩14,285 | -5.24% | 2791.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,790 | ₩17,226 | ₩15,028 | ₩15,062 | -10.30% | 3551.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,616 | ₩17,400 | ₩15,893 | ₩16,268 | -2.10% | 3228.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,643 | ₩17,072 | ₩15,571 | ₩16,589 | -0.32% | 2570.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,804 | ₩17,836 | ₩16,187 | ₩16,616 | -1.12% | 2836.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,129 | ₩17,661 | ₩14,914 | ₩17,005 | +12.40% | 2627만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,772 | ₩16,509 | ₩14,807 | ₩15,263 | -3.23% | 2335.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,901 | ₩16,228 | ₩14,265 | ₩15,718 | +5.49% | 2491만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,941 | ₩16,254 | ₩14,419 | ₩14,794 | -0.99% | 3635.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,161 | ₩16,522 | ₩14,460 | ₩15,089 | -6.63% | 6433.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩15,946 | ₩18,010 | ₩15,705 | ₩16,214 | +1.68% | 3959.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,871 | ₩17,836 | ₩15,759 | ₩16,201 | -3.97% | 4258.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,482 | ₩17,635 | ₩16,241 | ₩17,125 | +3.90% | 3026만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,290 | ₩17,159 | ₩14,928 | ₩16,589 | +8.50% | 3280.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,814 | ₩16,362 | ₩14,727 | ₩15,571 | +5.11% | 4597.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,670 | ₩17,400 | ₩13,199 | ₩14,794 | -11.25% | 7769.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,353 | ₩18,707 | ₩16,107 | ₩16,844 | -2.93% | 5994.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,879 | ₩17,085 | ₩15,759 | ₩16,857 | +6.16% | 2937.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,539 | ₩16,328 | ₩14,244 | ₩15,933 | +9.59% | 3650.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,151 | ₩15,182 | ₩13,588 | ₩14,392 | +1.70% | 3806.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩12,315 | ₩13,896 | ₩12,127 | ₩13,735 | +11.53% | 2568.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩12,543 | ₩12,945 | ₩12,248 | ₩12,395 | -1.18% | 1938만 |
|---|
| 2025.12.15–2025.12.19 | ₩12,194 | ₩12,489 | ₩10,901 | ₩12,234 | +0.33% | 5066.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,610 | ₩12,864 | ₩11,645 | ₩11,940 | -5.31% | 3902.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩11,859 | ₩13,387 | ₩11,672 | ₩12,610 | +6.33% | 3446.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩10,198 | ₩12,060 | ₩10,104 | ₩12,007 | +17.74% | 2666.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩10,720 | ₩11,523 | ₩9,822 | ₩10,131 | -5.50% | 4078.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩11,685 | ₩11,852 | ₩10,198 | ₩10,948 | -6.31% | 3714.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,119 | ₩13,226 | ₩10,385 | ₩11,323 | -13.69% | 5438.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩11,725 | ₩13,333 | ₩11,082 | ₩13,079 | +11.54% | 6197만 |
|---|
| 2025.10.20–2025.10.24 | ₩11,524 | ₩11,783 | ₩10,667 | ₩11,712 | +1.63% | 5213.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩12,234 | ₩13,132 | ₩11,203 | ₩11,296 | -7.67% | 7619.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩11,792 | ₩12,476 | ₩11,618 | ₩11,739 | -0.45% | 1340.5만 |
|---|