North Atlantic Energies (NAE.PA) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	76.10	80.80	75.90	79.00	+2.66%	6,270
2026-10-15	79.85	79.85	76.00	76.95	-3.81%	9,150
2026-10-14	84.00	84.50	80.00	80.00	-4.48%	5,528
2026-10-13	82.90	85.00	82.25	83.75	+1.58%	3,136
2026-10-12	82.00	84.00	79.40	82.45	+0.12%	7,069
2026-10-09	83.00	83.10	81.60	82.35	+0.92%	2,924
2026-10-08	79.90	83.00	77.60	81.60	+2.00%	5,685
2026-10-07	81.50	83.45	80.00	80.00	-3.21%	6,470
2026-10-06	83.90	84.00	81.00	82.65	-1.25%	4,143
2026-10-05	83.00	84.50	82.25	83.70	+0.97%	4,040
2026-10-02	83.70	85.70	81.55	82.90	-1.78%	8,852
2026-10-01	83.40	86.40	82.25	84.40	+0.24%	10,281
2026-09-30	92.25	92.60	83.05	84.20	-9.71%	24,144
2026-09-29	88.20	94.70	87.45	93.25	-5.19%	15,748
2026-09-28	99.90	100.50	95.50	98.35	-1.55%	7,091
2026-09-25	102.70	102.70	96.90	99.90	-1.96%	6,191
2026-09-24	101.00	106.80	100.50	101.90	-0.49%	17,933
2026-09-23	98.00	102.40	95.90	102.40	+5.89%	7,640
2026-09-22	97.55	98.45	94.60	96.70	-0.26%	11,206
2026-09-21	99.00	100.00	89.55	96.95	-4.20%	30,655
2026-09-18	104.50	105.20	98.40	101.20	-4.08%	17,482
2026-09-17	106.30	110.40	102.50	105.50	-1.03%	9,553
2026-09-16	111.00	112.10	105.90	106.60	-3.09%	11,132
2026-09-15	105.00	111.00	104.20	110.00	+4.07%	15,354
2026-09-14	104.70	110.30	104.70	105.70	+3.12%	18,685
2026-09-11	107.00	107.50	98.10	102.50	-4.21%	23,620
2026-09-10	100.00	108.10	98.10	107.00	+8.74%	23,808
2026-09-09	91.05	99.90	90.95	98.40	+9.27%	19,563
2026-09-08	92.00	92.80	89.00	90.05	-0.50%	7,329
2026-09-07	90.50	90.50	90.50	90.50	+0.00%	6,621
2026-09-04	87.20	90.50	86.00	90.50	+3.13%	5,274
2026-09-03	86.00	89.20	84.10	87.75	+1.68%	9,007
2026-09-02	90.00	91.40	85.60	86.30	-4.22%	14,288
2026-09-01	86.50	92.70	85.95	90.10	+4.89%	14,715
2026-08-31	80.35	88.35	80.20	85.90	+6.84%	18,508
2026-08-28	78.00	81.00	78.00	80.40	+2.49%	4,205
2026-08-27	77.95	79.55	76.15	78.45	-0.19%	4,775
2026-08-26	78.00	85.00	75.85	78.60	+0.51%	23,308
2026-08-25	76.00	79.70	75.60	78.20	+3.51%	7,889
2026-08-24	75.95	76.20	73.80	75.55	-0.53%	5,439
2026-08-21	75.90	78.00	75.60	75.95	+0.46%	5,626
2026-08-20	74.20	76.10	74.20	75.60	-0.72%	4,981
2026-08-19	72.65	76.15	72.50	76.15	+4.60%	9,557
2026-08-18	70.85	73.50	70.65	72.80	+4.37%	6,008
2026-08-17	71.00	71.30	69.75	69.75	-1.76%	2,417
2026-08-14	69.00	71.40	69.00	71.00	+2.90%	4,316
2026-08-13	70.00	70.65	68.90	69.00	-1.78%	2,402
2026-08-12	69.45	72.60	68.25	70.25	-1.61%	7,213
2026-08-11	70.75	71.40	69.00	71.40	+3.63%	6,864
2026-08-10	69.30	70.50	68.20	68.90	-0.58%	2,360
2026-08-07	67.40	70.80	67.40	69.30	+2.36%	8,104
2026-08-06	67.95	68.50	66.80	67.70	+0.45%	2,956
2026-08-05	66.50	68.95	66.15	67.40	+0.60%	4,130
2026-08-04	68.70	69.30	66.40	67.00	-0.45%	5,960
2026-08-03	67.00	68.60	65.35	67.30	+1.13%	4,163
2026-07-31	68.50	68.50	66.35	66.55	-2.56%	5,388
2026-07-30	70.45	71.10	67.60	68.30	-3.05%	5,771
2026-07-29	67.20	70.50	67.15	70.45	+6.74%	5,870
2026-07-28	65.00	67.05	64.30	66.00	+1.54%	5,457
2026-07-27	64.10	65.15	60.80	65.00	-4.06%	13,277
2026-07-24	70.95	70.95	66.70	67.75	-4.51%	9,379
2026-07-23	69.25	72.40	63.35	70.95	-0.21%	18,160
2026-07-22	66.45	71.20	65.80	71.10	+8.14%	18,614
2026-07-21	65.80	66.55	64.15	65.75	+3.95%	5,876
2026-07-20	66.00	67.00	60.45	63.25	-2.39%	19,539
2026-07-17	59.90	64.80	59.20	64.80	+8.91%	20,338
2026-07-16	59.50	59.95	58.30	59.50	+1.45%	4,160
2026-07-15	58.35	59.95	58.10	58.65	+0.51%	6,699
2026-07-14	57.50	58.70	57.20	58.35	+3.27%	8,737
2026-07-13	55.00	57.00	54.05	56.50	+7.11%	12,153
2026-07-10	53.15	53.15	51.55	52.75	+0.38%	3,399
2026-07-09	51.75	54.30	50.50	52.55	+1.74%	6,511
2026-07-08	51.55	52.70	50.20	51.65	+2.48%	8,643
2026-07-07	48.70	50.65	48.70	50.40	+3.58%	4,900
2026-07-06	51.40	51.45	48.10	48.66	-5.33%	7,318
2026-07-03	48.50	52.00	47.40	51.40	+8.30%	9,489
2026-07-02	47.34	48.50	46.08	47.46	+3.17%	13,974
2026-07-01	43.56	47.00	41.70	46.00	+4.55%	20,395
2026-06-30	47.00	47.00	44.00	44.00	-0.59%	4,930
2026-06-29	45.74	46.94	44.12	44.26	+0.05%	5,248
2026-06-26	45.28	45.54	44.24	44.24	-3.28%	8,406
2026-06-25	46.50	46.90	45.00	45.74	-0.09%	4,193
2026-06-24	46.52	46.52	45.30	45.78	-0.95%	6,202
2026-06-23	47.30	47.30	46.02	46.22	-0.77%	5,204
2026-06-22	46.50	47.64	46.08	46.58	+3.01%	4,257
2026-06-19	47.34	47.98	45.22	45.22	-2.37%	8,419
2026-06-18	47.78	47.78	45.94	46.32	-3.06%	5,238
2026-06-17	47.50	47.78	46.72	47.78	+0.13%	2,498
2026-06-16	49.00	49.08	47.30	47.72	-2.89%	5,035
2026-06-15	49.00	49.14	47.38	49.14	-2.60%	7,850
2026-06-12	52.80	52.80	49.34	50.45	-3.17%	7,993
2026-06-11	52.00	53.80	51.80	52.10	+0.19%	6,002
2026-06-10	52.75	53.65	51.70	52.00	-1.89%	3,390
2026-06-09	53.05	54.35	52.40	53.00	-1.49%	2,858
2026-06-08	53.25	55.65	53.25	53.80	+0.00%	4,006
2026-06-05	52.10	53.85	52.10	53.80	+2.18%	3,419
2026-06-04	52.40	52.80	51.85	52.65	-0.28%	1,906
2026-06-03	52.65	53.70	52.35	52.80	+1.05%	2,877
2026-06-02	52.00	52.55	51.95	52.25	-0.57%	4,412
2026-06-01	52.30	53.45	51.10	52.55	+2.54%	3,855
2026-05-29	52.10	52.25	50.80	51.25	-2.47%	8,545
2026-05-28	52.80	53.10	51.70	52.55	+0.10%	6,991
2026-05-27	52.65	53.00	52.00	52.50	-1.13%	4,780
2026-05-26	54.00	54.00	51.55	53.10	-2.66%	5,057
2026-05-25	52.30	54.55	52.00	54.55	+2.73%	8,509
2026-05-22	53.65	53.70	52.75	53.10	-1.48%	5,119
2026-05-21	53.00	53.90	52.20	53.90	+1.03%	4,980
2026-05-20	54.45	55.00	52.50	53.35	-2.02%	5,571
2026-05-19	58.00	58.00	54.05	54.45	-6.60%	9,148
2026-05-18	57.85	60.20	57.80	58.30	+0.43%	9,443
2026-05-15	57.90	59.05	57.55	58.05	-0.09%	4,203
2026-05-14	58.75	59.70	58.10	58.10	-1.11%	1,978
2026-05-13	58.50	60.60	58.50	58.75	+0.17%	6,241
2026-05-12	58.80	59.70	57.70	58.65	-0.59%	4,453
2026-05-11	59.60	60.20	59.00	59.00	-0.42%	5,307
2026-05-08	59.95	61.15	58.75	59.25	+1.72%	11,574
2026-05-07	59.05	60.30	57.40	58.25	-2.27%	10,575
2026-05-06	63.00	63.00	58.15	59.60	-5.77%	16,720
2026-05-05	61.45	65.65	61.15	63.25	+3.18%	9,814
2026-05-04	62.95	63.55	60.05	61.30	-2.00%	8,104
2026-04-30	60.50	64.45	60.40	62.55	+4.69%	17,104
2026-04-29	59.25	60.25	58.15	59.75	+2.22%	11,167
2026-04-28	56.20	59.80	56.00	58.45	+4.56%	17,628
2026-04-27	56.00	56.50	54.60	55.90	+0.36%	4,783
2026-04-24	56.30	56.55	55.05	55.70	+1.55%	7,751
2026-04-23	55.00	56.60	54.00	54.85	-1.26%	9,043
2026-04-22	55.00	56.20	54.20	55.55	+2.30%	8,717
2026-04-21	52.90	54.30	52.05	54.30	+2.94%	8,786
2026-04-20	52.60	54.30	51.50	52.75	+2.43%	21,120
2026-04-17	54.95	55.25	50.90	51.50	-6.87%	30,114
2026-04-16	55.85	55.85	54.60	55.30	-1.25%	12,253
2026-04-15	55.95	56.95	54.50	56.00	-2.01%	14,133
2026-04-14	58.90	59.00	56.20	57.15	-4.83%	16,011
2026-04-13	61.00	61.75	59.10	60.05	+4.07%	12,051
2026-04-10	59.70	59.75	57.55	57.70	-3.99%	8,666
2026-04-09	60.45	62.00	59.15	60.10	+2.30%	6,237
2026-04-08	57.25	60.85	54.50	58.75	-7.63%	38,495
2026-04-07	64.50	65.75	62.85	63.60	-0.55%	12,877
2026-04-02	64.95	65.50	62.95	63.95	+3.06%	14,177
2026-04-01	63.00	63.00	61.05	62.05	-6.76%	21,806
2026-03-31	68.15	68.15	64.70	66.55	-2.35%	7,524
2026-03-30	66.00	69.75	65.70	68.15	+4.44%	15,676
2026-03-27	67.00	67.00	64.00	65.25	-1.14%	15,070
2026-03-26	65.30	66.95	62.50	66.00	+1.07%	18,678
2026-03-25	61.95	67.35	59.00	65.30	-0.31%	28,905
2026-03-24	69.35	70.95	62.55	65.50	-2.96%	33,786
2026-03-23	70.50	75.90	67.00	67.50	-3.78%	59,140
2026-03-20	85.00	86.00	67.20	70.15	-10.52%	127,721
2026-03-19	77.00	84.70	75.15	78.40	+10.58%	75,177
2026-03-18	68.60	75.40	67.90	70.90	+5.98%	59,224
2026-03-17	65.50	71.00	65.00	66.90	+5.52%	33,867
2026-03-16	57.80	65.50	57.80	63.40	+12.41%	42,358
2026-03-13	54.00	57.00	53.80	56.40	+7.74%	27,256
2026-03-12	48.50	54.10	48.00	52.35	+9.11%	50,255
2026-03-11	46.52	48.20	46.20	47.98	+0.88%	5,549
2026-03-10	47.60	48.74	45.26	47.56	-4.57%	20,828
2026-03-09	50.00	55.00	48.86	49.84	+2.01%	57,221
2026-03-06	43.68	48.86	43.56	48.86	+14.96%	31,970
2026-03-05	42.50	43.54	42.00	42.50	-0.84%	5,784
2026-03-04	43.26	43.44	42.24	42.86	-0.88%	7,398
2026-03-03	44.60	44.60	42.40	43.24	+2.13%	19,338
2026-03-02	40.88	44.90	39.98	42.34	+9.18%	20,625
2026-02-27	38.92	39.60	38.10	38.78	-0.36%	6,751
2026-02-26	38.24	39.60	37.64	38.92	+1.67%	10,530
2026-02-25	38.62	39.40	38.00	38.28	-1.03%	11,028
2026-02-24	40.20	40.32	38.10	38.68	-4.12%	19,374
2026-02-23	41.18	41.20	40.20	40.34	-1.90%	4,505
2026-02-20	41.00	41.30	40.26	41.12	-0.44%	6,571
2026-02-19	41.40	41.82	40.90	41.30	-0.24%	6,312
2026-02-18	42.50	42.50	41.38	41.40	-1.62%	2,005
2026-02-17	42.56	42.56	41.32	42.08	-1.68%	3,547
2026-02-16	42.22	43.06	41.86	42.80	-0.14%	3,489
2026-02-13	42.50	43.00	41.86	42.86	-0.05%	5,904
2026-02-12	43.84	43.84	42.60	42.88	-1.61%	4,724
2026-02-11	44.40	44.40	43.38	43.58	+0.51%	3,139
2026-02-10	44.56	44.56	43.26	43.36	-1.23%	4,637
2026-02-09	43.44	44.16	43.44	43.90	-0.14%	2,336
2026-02-06	44.06	44.34	43.50	43.96	-2.05%	6,031
2026-02-05	45.42	45.48	44.60	44.88	-1.36%	2,515
2026-02-04	46.08	46.50	45.36	45.50	-1.73%	3,683
2026-02-03	46.20	46.30	45.00	46.30	-0.47%	3,699
2026-02-02	46.60	46.60	45.60	46.52	-1.02%	2,598
2026-01-30	47.50	47.50	45.78	47.00	+0.77%	4,843
2026-01-29	46.64	47.50	46.38	46.64	+0.00%	2,845
2026-01-28	45.70	47.22	45.50	46.64	+0.21%	5,280
2026-01-27	46.50	46.84	45.44	46.54	-0.64%	3,829
2026-01-26	47.58	47.96	46.50	46.84	-1.76%	5,081
2026-01-23	45.80	47.78	44.96	47.68	+3.52%	9,647
2026-01-22	44.80	47.36	44.80	46.06	+2.72%	14,068
2026-01-21	44.72	45.50	44.20	44.84	+0.31%	6,740
2026-01-20	45.10	45.10	43.44	44.70	-0.71%	6,615
2026-01-19	44.32	45.40	44.20	45.02	-1.05%	5,098
2026-01-16	45.18	45.50	44.60	45.50	+0.35%	3,941
2026-01-15	45.04	45.48	44.58	45.34	-0.31%	5,781
2026-01-14	44.00	45.48	43.50	45.48	+2.43%	8,427
2026-01-13	44.66	44.84	43.28	44.40	-0.09%	5,660
2026-01-12	43.60	44.90	42.68	44.44	+1.88%	4,191
2026-01-09	43.00	43.70	42.72	43.62	+0.93%	5,244
2026-01-08	43.86	43.90	42.68	43.22	-1.59%	3,473
2026-01-07	44.30	44.30	43.26	43.92	-2.05%	3,915
2026-01-06	45.22	45.22	44.00	44.84	+0.49%	3,402
2026-01-05	45.48	45.78	44.24	44.62	-1.02%	8,238
2026-01-02	43.74	45.48	43.52	45.08	+3.68%	7,547
2025-12-31	43.78	44.00	43.06	43.48	-0.69%	2,414
2025-12-30	42.50	43.92	42.50	43.78	+1.11%	3,892
2025-12-29	43.00	43.54	42.50	43.30	+0.60%	4,901
2025-12-24	43.00	43.36	42.60	43.04	+1.32%	2,421
2025-12-23	42.46	43.00	42.16	42.48	-0.47%	6,318
2025-12-22	42.00	42.76	41.52	42.68	+1.62%	7,363
2025-12-19	42.80	43.16	42.00	42.00	-2.05%	14,080
2025-12-18	43.84	44.20	42.78	42.88	-1.83%	7,271
2025-12-17	43.60	44.74	43.40	43.68	+0.14%	5,091
2025-12-16	44.26	44.40	43.10	43.62	-1.80%	8,988
2025-12-15	44.80	45.62	44.08	44.42	-0.85%	6,980
2025-12-12	44.60	45.92	44.34	44.80	+0.18%	9,453
2025-12-11	43.82	45.88	43.08	44.72	+1.08%	15,195
2025-12-10	43.92	45.28	43.76	44.24	+1.37%	12,065
2025-12-09	44.56	45.00	43.64	43.64	-2.37%	10,195
2025-12-08	43.26	45.10	43.26	44.70	+2.66%	17,554
2025-12-05	43.00	43.98	41.86	43.54	+0.37%	16,290
2025-12-04	41.82	43.38	41.62	43.38	+3.58%	20,195
2025-12-03	43.08	43.40	41.54	41.88	-4.03%	9,424
2025-12-02	41.60	44.00	41.50	43.64	+4.70%	18,915
2025-12-01	41.60	41.88	40.38	41.68	—	17,317

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 3월 (+57.18%). 가장 약한 달: 2월 (-16.64%). 일별 데이터 2년치(2025–2026) 기준.

1월+4.26%
2월-16.64%
3월+57.18%
4월+0.81%
5월-16.39%
6월-16.27%
7월+44.67%
8월+27.64%
9월-6.55%
12월+4.32%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

North Atlantic Energies (NAE.PA)의 최근 종가는 얼마입니까?

2026-10-16 기준 79.00. Closelook 데이터 레이크의 일별 가격 기록 기준.

NAE.PA의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 112.10, 최저 37.64 (2026-10-16 기준).

North Atlantic Energies이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 NAE.PA의 가장 강한 달은 3월(평균 +57.18%), 가장 약한 달은 2월(평균 -16.64%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 224개로 계산.