Comparing Back to the side-by-side chart ↗
thyssenkrupp nucera AG Co. KGaA (NCH2.DE) — 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 | 7.74 | 8.01 | 7.70 | 7.79 | +2.30% | 50,018 |
| 2026-10-15 | 8.39 | 8.39 | 7.62 | 7.62 | -8.41% | 94,231 |
| 2026-10-14 | 8.27 | 8.42 | 8.21 | 8.32 | -0.30% | 28,165 |
| 2026-10-13 | 8.40 | 8.51 | 8.24 | 8.35 | -0.65% | 56,259 |
| 2026-10-12 | 8.52 | 8.57 | 8.34 | 8.40 | -1.18% | 38,678 |
| 2026-10-09 | 8.57 | 8.58 | 8.45 | 8.50 | +0.00% | 51,276 |
| 2026-10-08 | 8.47 | 8.64 | 8.40 | 8.50 | -0.35% | 39,722 |
| 2026-10-07 | 8.80 | 8.80 | 8.51 | 8.53 | -2.51% | 17,332 |
| 2026-10-06 | 8.57 | 8.80 | 8.52 | 8.75 | +2.94% | 32,803 |
| 2026-10-05 | 8.75 | 8.83 | 8.45 | 8.50 | -3.19% | 47,525 |
| 2026-10-02 | 8.66 | 8.84 | 8.58 | 8.78 | +1.27% | 45,912 |
| 2026-10-01 | 8.64 | 8.80 | 8.53 | 8.67 | -0.97% | 57,214 |
| 2026-09-30 | 8.40 | 8.78 | 8.40 | 8.76 | +4.04% | 100,504 |
| 2026-09-29 | 8.40 | 8.54 | 8.26 | 8.41 | -0.71% | 67,360 |
| 2026-09-28 | 8.43 | 8.51 | 8.33 | 8.47 | +1.32% | 74,286 |
| 2026-09-25 | 8.05 | 8.38 | 7.95 | 8.37 | +4.63% | 28,492 |
| 2026-09-24 | 8.22 | 8.34 | 7.87 | 8.00 | -3.67% | 104,347 |
| 2026-09-23 | 8.32 | 8.46 | 8.20 | 8.30 | +0.36% | 51,571 |
| 2026-09-22 | 8.41 | 8.41 | 8.12 | 8.27 | -1.55% | 49,790 |
| 2026-09-21 | 8.43 | 8.48 | 8.27 | 8.40 | +0.36% | 69,641 |
| 2026-09-18 | 8.34 | 8.44 | 8.13 | 8.37 | +0.24% | 93,198 |
| 2026-09-17 | 8.10 | 8.36 | 8.10 | 8.35 | +3.34% | 86,605 |
| 2026-09-16 | 7.93 | 8.10 | 7.93 | 8.08 | +1.76% | 47,443 |
| 2026-09-15 | 7.93 | 7.98 | 7.84 | 7.94 | -0.13% | 43,387 |
| 2026-09-14 | 8.00 | 8.07 | 7.92 | 7.95 | -0.50% | 42,108 |
| 2026-09-11 | 7.96 | 8.02 | 7.89 | 7.99 | +1.14% | 40,747 |
| 2026-09-10 | 7.82 | 8.03 | 7.82 | 7.90 | +0.25% | 39,421 |
| 2026-09-09 | 7.92 | 8.00 | 7.84 | 7.88 | -0.82% | 18,875 |
| 2026-09-08 | 8.00 | 8.03 | 7.92 | 7.95 | -0.38% | 13,098 |
| 2026-09-07 | 7.95 | 8.04 | 7.92 | 7.97 | +0.19% | 23,278 |
| 2026-09-04 | 8.00 | 8.06 | 7.93 | 7.96 | +0.51% | 52,454 |
| 2026-09-03 | 7.84 | 8.00 | 7.84 | 7.92 | +0.25% | 29,366 |
| 2026-09-02 | 7.76 | 7.99 | 7.71 | 7.90 | +1.09% | 45,867 |
| 2026-09-01 | 8.07 | 8.07 | 7.80 | 7.82 | -3.64% | 87,989 |
| 2026-08-31 | 7.84 | 8.11 | 7.83 | 8.11 | +2.98% | 312,531 |
| 2026-08-28 | 7.92 | 8.08 | 7.84 | 7.88 | -0.32% | 70,146 |
| 2026-08-27 | 7.84 | 8.00 | 7.84 | 7.90 | +0.00% | 42,641 |
| 2026-08-26 | 7.74 | 7.95 | 7.74 | 7.90 | +1.28% | 96,430 |
| 2026-08-25 | 7.74 | 7.89 | 7.74 | 7.80 | +0.00% | 54,978 |
| 2026-08-24 | 7.84 | 7.89 | 7.77 | 7.80 | -0.32% | 58,496 |
| 2026-08-21 | 7.88 | 7.92 | 7.83 | 7.83 | +0.00% | 48,079 |
| 2026-08-20 | 7.90 | 7.91 | 7.82 | 7.83 | -0.13% | 63,049 |
| 2026-08-19 | 7.86 | 7.92 | 7.75 | 7.83 | +0.45% | 34,977 |
| 2026-08-18 | 7.88 | 7.88 | 7.80 | 7.80 | -0.64% | 16,523 |
| 2026-08-17 | 7.96 | 7.96 | 7.85 | 7.85 | -0.76% | 33,025 |
| 2026-08-14 | 7.85 | 8.00 | 7.83 | 7.91 | -0.50% | 41,370 |
| 2026-08-13 | 7.81 | 8.02 | 7.72 | 7.95 | +2.32% | 129,678 |
| 2026-08-12 | 7.42 | 8.00 | 7.42 | 7.77 | -3.42% | 121,101 |
| 2026-08-11 | 7.89 | 8.14 | 7.89 | 8.04 | +1.13% | 44,066 |
| 2026-08-10 | 8.00 | 8.07 | 7.91 | 7.96 | -0.56% | 35,704 |
| 2026-08-07 | 7.70 | 8.00 | 7.70 | 8.00 | +2.56% | 65,362 |
| 2026-08-06 | 7.68 | 7.84 | 7.54 | 7.80 | +1.17% | 42,443 |
| 2026-08-05 | 7.97 | 8.00 | 7.70 | 7.71 | -2.41% | 33,249 |
| 2026-08-04 | 7.56 | 7.99 | 7.56 | 7.90 | +3.54% | 59,810 |
| 2026-08-03 | 7.61 | 7.66 | 7.50 | 7.63 | +1.19% | 75,906 |
| 2026-07-31 | 7.89 | 7.91 | 7.50 | 7.54 | -3.95% | 76,423 |
| 2026-07-30 | 7.60 | 7.93 | 7.55 | 7.85 | +3.84% | 51,287 |
| 2026-07-29 | 7.67 | 7.71 | 7.56 | 7.56 | -0.46% | 52,294 |
| 2026-07-28 | 7.60 | 7.70 | 7.56 | 7.59 | -0.07% | 26,428 |
| 2026-07-27 | 7.63 | 7.72 | 7.56 | 7.60 | +0.46% | 44,720 |
| 2026-07-24 | 7.73 | 7.75 | 7.57 | 7.57 | -1.30% | 28,566 |
| 2026-07-23 | 7.82 | 7.93 | 7.67 | 7.67 | -2.42% | 32,173 |
| 2026-07-22 | 7.77 | 7.93 | 7.66 | 7.86 | +1.75% | 57,029 |
| 2026-07-21 | 7.58 | 7.80 | 7.50 | 7.72 | +1.45% | 38,808 |
| 2026-07-20 | 7.47 | 7.71 | 7.47 | 7.61 | +1.20% | 36,375 |
| 2026-07-17 | 7.45 | 7.62 | 7.45 | 7.52 | -0.73% | 32,368 |
| 2026-07-16 | 7.45 | 7.63 | 7.45 | 7.58 | +1.68% | 60,041 |
| 2026-07-15 | 7.46 | 7.60 | 7.45 | 7.45 | -0.73% | 41,755 |
| 2026-07-14 | 7.53 | 7.61 | 7.40 | 7.50 | -0.79% | 55,876 |
| 2026-07-13 | 7.53 | 7.66 | 7.45 | 7.57 | +0.46% | 35,853 |
| 2026-07-10 | 7.60 | 7.62 | 7.48 | 7.53 | +0.20% | 37,106 |
| 2026-07-09 | 7.48 | 7.62 | 7.39 | 7.51 | +1.28% | 55,464 |
| 2026-07-08 | 7.56 | 7.70 | 7.42 | 7.42 | -1.85% | 85,038 |
| 2026-07-07 | 7.76 | 7.76 | 7.53 | 7.56 | -2.20% | 61,830 |
| 2026-07-06 | 7.63 | 7.73 | 7.51 | 7.73 | +1.64% | 35,029 |
| 2026-07-03 | 7.53 | 7.71 | 7.45 | 7.61 | +1.20% | 65,854 |
| 2026-07-02 | 7.38 | 7.56 | 7.24 | 7.51 | +2.59% | 51,877 |
| 2026-07-01 | 7.24 | 7.45 | 7.23 | 7.33 | +0.76% | 40,052 |
| 2026-06-30 | 6.99 | 7.29 | 6.91 | 7.27 | +5.29% | 82,365 |
| 2026-06-29 | 7.14 | 7.26 | 6.87 | 6.91 | -2.47% | 165,120 |
| 2026-06-26 | 7.36 | 7.36 | 7.05 | 7.08 | -3.48% | 95,946 |
| 2026-06-25 | 7.20 | 7.37 | 7.17 | 7.33 | +1.38% | 90,373 |
| 2026-06-24 | 7.54 | 7.54 | 7.24 | 7.24 | -3.60% | 145,735 |
| 2026-06-23 | 7.60 | 7.61 | 7.48 | 7.50 | -1.44% | 112,947 |
| 2026-06-22 | 7.79 | 7.80 | 7.48 | 7.62 | -1.49% | 207,286 |
| 2026-06-19 | 7.86 | 7.95 | 7.66 | 7.73 | -1.65% | 104,938 |
| 2026-06-18 | 7.94 | 8.00 | 7.81 | 7.86 | -1.32% | 56,946 |
| 2026-06-17 | 7.90 | 7.96 | 7.75 | 7.96 | +1.40% | 62,142 |
| 2026-06-16 | 7.86 | 7.97 | 7.77 | 7.86 | +0.13% | 105,643 |
| 2026-06-15 | 7.88 | 8.10 | 7.83 | 7.84 | -1.69% | 62,162 |
| 2026-06-12 | 7.85 | 8.14 | 7.83 | 7.98 | +2.44% | 114,438 |
| 2026-06-11 | 7.77 | 7.91 | 7.72 | 7.79 | +0.26% | 106,372 |
| 2026-06-10 | 7.62 | 7.92 | 7.50 | 7.77 | +2.37% | 129,338 |
| 2026-06-09 | 7.91 | 7.95 | 7.59 | 7.59 | -3.98% | 150,520 |
| 2026-06-08 | 8.05 | 8.11 | 7.80 | 7.91 | -1.68% | 148,776 |
| 2026-06-05 | 8.29 | 8.41 | 8.03 | 8.04 | -3.07% | 99,617 |
| 2026-06-04 | 8.35 | 8.43 | 8.24 | 8.29 | -0.90% | 42,327 |
| 2026-06-03 | 8.44 | 8.49 | 8.29 | 8.37 | -1.53% | 62,728 |
| 2026-06-02 | 8.43 | 8.54 | 8.30 | 8.50 | +1.01% | 126,334 |
| 2026-06-01 | 8.77 | 8.80 | 8.38 | 8.41 | -3.50% | 102,512 |
| 2026-05-29 | 8.61 | 8.73 | 8.55 | 8.72 | +1.81% | 154,219 |
| 2026-05-28 | 8.63 | 8.71 | 8.51 | 8.56 | -0.29% | 105,031 |
| 2026-05-27 | 8.91 | 8.98 | 8.59 | 8.59 | -3.16% | 113,525 |
| 2026-05-26 | 8.82 | 9.04 | 8.76 | 8.87 | +0.17% | 121,390 |
| 2026-05-25 | 8.70 | 8.93 | 8.57 | 8.86 | +2.73% | 75,773 |
| 2026-05-22 | 8.32 | 8.63 | 8.32 | 8.62 | +4.48% | 112,347 |
| 2026-05-21 | 8.44 | 8.53 | 8.22 | 8.25 | -1.73% | 58,880 |
| 2026-05-20 | 8.26 | 8.52 | 8.25 | 8.39 | +1.88% | 74,120 |
| 2026-05-19 | 8.28 | 8.53 | 8.24 | 8.24 | +1.67% | 128,247 |
| 2026-05-18 | 8.43 | 8.66 | 8.11 | 8.11 | -4.48% | 355,428 |
| 2026-05-15 | 8.66 | 8.70 | 8.43 | 8.48 | -3.85% | 110,209 |
| 2026-05-14 | 8.62 | 9.20 | 8.60 | 8.82 | +3.16% | 197,038 |
| 2026-05-13 | 8.20 | 8.58 | 8.20 | 8.55 | +4.65% | 137,628 |
| 2026-05-12 | 8.48 | 8.60 | 8.10 | 8.18 | +0.99% | 119,020 |
| 2026-05-11 | 8.10 | 8.22 | 8.00 | 8.10 | -0.92% | 73,221 |
| 2026-05-08 | 8.25 | 8.29 | 8.17 | 8.17 | -1.68% | 75,582 |
| 2026-05-07 | 8.51 | 8.62 | 8.24 | 8.31 | -1.71% | 110,616 |
| 2026-05-06 | 8.64 | 8.64 | 8.36 | 8.46 | -1.23% | 77,471 |
| 2026-05-05 | 8.49 | 8.58 | 8.44 | 8.56 | +1.36% | 55,809 |
| 2026-05-04 | 8.79 | 8.86 | 8.39 | 8.45 | -3.21% | 110,145 |
| 2026-04-30 | 8.21 | 8.84 | 8.15 | 8.72 | +6.53% | 185,657 |
| 2026-04-29 | 8.15 | 8.22 | 7.97 | 8.19 | +1.42% | 111,173 |
| 2026-04-28 | 8.24 | 8.37 | 8.05 | 8.07 | -2.59% | 36,687 |
| 2026-04-27 | 8.33 | 8.37 | 7.97 | 8.29 | -1.07% | 145,404 |
| 2026-04-24 | 8.71 | 8.71 | 8.29 | 8.38 | -2.50% | 117,754 |
| 2026-04-23 | 8.47 | 8.60 | 8.41 | 8.60 | +1.54% | 77,336 |
| 2026-04-22 | 8.57 | 8.64 | 8.37 | 8.46 | -0.82% | 63,909 |
| 2026-04-21 | 8.70 | 9.04 | 8.52 | 8.54 | -0.99% | 113,505 |
| 2026-04-20 | 8.39 | 8.66 | 8.31 | 8.62 | +1.47% | 116,523 |
| 2026-04-17 | 8.30 | 8.53 | 8.27 | 8.49 | +2.60% | 133,347 |
| 2026-04-16 | 8.29 | 8.36 | 8.26 | 8.28 | -0.06% | 29,356 |
| 2026-04-15 | 8.30 | 8.38 | 8.21 | 8.29 | -0.12% | 34,402 |
| 2026-04-14 | 8.30 | 8.40 | 8.24 | 8.29 | +0.85% | 38,326 |
| 2026-04-13 | 8.26 | 8.28 | 8.13 | 8.22 | -1.32% | 49,684 |
| 2026-04-10 | 8.10 | 8.46 | 8.04 | 8.34 | +3.67% | 96,843 |
| 2026-04-09 | 8.18 | 8.18 | 7.93 | 8.04 | -2.31% | 74,094 |
| 2026-04-08 | 8.51 | 8.51 | 8.11 | 8.23 | +4.44% | 79,875 |
| 2026-04-07 | 8.20 | 8.35 | 7.79 | 7.88 | -4.60% | 66,446 |
| 2026-04-02 | 8.27 | 8.30 | 8.06 | 8.26 | -0.96% | 40,012 |
| 2026-04-01 | 8.35 | 8.44 | 8.21 | 8.34 | +1.96% | 61,907 |
| 2026-03-31 | 8.11 | 8.25 | 8.05 | 8.18 | +0.93% | 52,446 |
| 2026-03-30 | 8.03 | 8.16 | 7.90 | 8.11 | +0.37% | 84,533 |
| 2026-03-27 | 8.21 | 8.21 | 7.97 | 8.07 | -2.30% | 50,765 |
| 2026-03-26 | 8.84 | 8.84 | 8.27 | 8.27 | -5.60% | 105,098 |
| 2026-03-25 | 8.38 | 8.81 | 8.38 | 8.76 | +5.55% | 136,481 |
| 2026-03-24 | 8.06 | 8.39 | 7.93 | 8.29 | +3.69% | 90,670 |
| 2026-03-23 | 7.79 | 8.14 | 7.45 | 8.00 | +3.09% | 136,705 |
| 2026-03-20 | 7.84 | 8.00 | 7.62 | 7.76 | -1.90% | 181,448 |
| 2026-03-19 | 8.08 | 8.24 | 7.80 | 7.91 | -3.42% | 146,467 |
| 2026-03-18 | 7.98 | 8.41 | 7.65 | 8.19 | -4.32% | 411,828 |
| 2026-03-17 | 8.17 | 8.62 | 8.00 | 8.56 | +5.68% | 147,673 |
| 2026-03-16 | 8.10 | 8.16 | 8.00 | 8.10 | -0.55% | 60,158 |
| 2026-03-13 | 8.31 | 8.31 | 8.09 | 8.14 | -1.99% | 33,996 |
| 2026-03-12 | 8.22 | 8.32 | 8.17 | 8.31 | +0.18% | 55,938 |
| 2026-03-11 | 8.46 | 8.54 | 8.29 | 8.29 | -2.64% | 80,411 |
| 2026-03-10 | 8.31 | 8.65 | 8.31 | 8.52 | +2.47% | 52,755 |
| 2026-03-09 | 8.46 | 8.46 | 8.12 | 8.31 | -1.36% | 70,835 |
| 2026-03-06 | 8.68 | 8.72 | 8.38 | 8.43 | -1.98% | 76,237 |
| 2026-03-05 | 8.69 | 8.96 | 8.57 | 8.60 | -0.46% | 73,153 |
| 2026-03-04 | 8.46 | 8.74 | 8.39 | 8.64 | +3.04% | 86,369 |
| 2026-03-03 | 8.91 | 8.93 | 8.36 | 8.38 | -6.52% | 93,200 |
| 2026-03-02 | 8.84 | 9.14 | 8.61 | 8.97 | -1.27% | 96,909 |
| 2026-02-27 | 9.06 | 9.32 | 9.05 | 9.09 | -0.44% | 88,546 |
| 2026-02-26 | 9.24 | 9.28 | 9.02 | 9.13 | +0.22% | 60,662 |
| 2026-02-25 | 9.09 | 9.21 | 9.09 | 9.11 | +0.17% | 47,455 |
| 2026-02-24 | 9.14 | 9.35 | 9.07 | 9.09 | +0.28% | 79,484 |
| 2026-02-23 | 9.29 | 9.38 | 9.02 | 9.06 | -2.58% | 73,308 |
| 2026-02-20 | 9.44 | 9.44 | 9.15 | 9.30 | -0.75% | 73,075 |
| 2026-02-19 | 9.48 | 9.48 | 9.29 | 9.38 | -1.21% | 56,566 |
| 2026-02-18 | 9.37 | 9.62 | 9.37 | 9.49 | +0.74% | 108,008 |
| 2026-02-17 | 9.29 | 9.48 | 9.22 | 9.42 | +1.34% | 54,038 |
| 2026-02-16 | 9.37 | 9.50 | 9.20 | 9.29 | -0.75% | 61,786 |
| 2026-02-13 | 9.04 | 9.40 | 8.91 | 9.37 | +2.69% | 79,664 |
| 2026-02-12 | 9.11 | 9.54 | 9.09 | 9.12 | +0.55% | 148,560 |
| 2026-02-11 | 9.00 | 9.54 | 8.88 | 9.07 | -2.63% | 210,666 |
| 2026-02-10 | 9.27 | 9.51 | 9.21 | 9.31 | +1.36% | 52,851 |
| 2026-02-09 | 9.23 | 9.53 | 9.11 | 9.19 | +0.27% | 57,736 |
| 2026-02-06 | 9.14 | 9.32 | 9.04 | 9.16 | -0.70% | 88,382 |
| 2026-02-05 | 9.27 | 9.36 | 9.09 | 9.23 | -1.02% | 96,512 |
| 2026-02-04 | 9.23 | 9.57 | 9.10 | 9.32 | +1.75% | 123,893 |
| 2026-02-03 | 9.14 | 9.29 | 9.05 | 9.16 | +0.38% | 85,836 |
| 2026-02-02 | 9.00 | 9.23 | 8.94 | 9.13 | +1.67% | 81,470 |
| 2026-01-30 | 9.00 | 9.15 | 8.96 | 8.98 | -0.50% | 64,494 |
| 2026-01-29 | 9.21 | 9.25 | 9.03 | 9.03 | -2.43% | 114,821 |
| 2026-01-28 | 9.04 | 9.25 | 9.02 | 9.25 | +1.87% | 66,096 |
| 2026-01-27 | 9.03 | 9.22 | 8.96 | 9.08 | +0.39% | 107,102 |
| 2026-01-26 | 9.06 | 9.13 | 8.87 | 9.04 | +0.44% | 34,768 |
| 2026-01-23 | 8.90 | 9.20 | 8.90 | 9.01 | +1.46% | 112,573 |
| 2026-01-22 | 8.84 | 9.12 | 8.80 | 8.88 | +1.60% | 94,019 |
| 2026-01-21 | 8.52 | 8.79 | 8.39 | 8.73 | +1.81% | 42,982 |
| 2026-01-20 | 8.99 | 8.99 | 8.50 | 8.58 | -4.67% | 132,824 |
| 2026-01-19 | 8.81 | 9.10 | 8.71 | 9.00 | +0.06% | 125,953 |
| 2026-01-16 | 9.03 | 9.11 | 8.93 | 8.99 | -0.61% | 41,184 |
| 2026-01-15 | 9.14 | 9.23 | 8.86 | 9.05 | -1.47% | 100,105 |
| 2026-01-14 | 9.10 | 9.22 | 8.91 | 9.19 | +1.72% | 82,458 |
| 2026-01-13 | 9.04 | 9.15 | 8.84 | 9.03 | -0.44% | 69,444 |
| 2026-01-12 | 8.89 | 9.12 | 8.86 | 9.07 | +2.25% | 48,283 |
| 2026-01-09 | 8.86 | 9.03 | 8.82 | 8.87 | -0.56% | 45,237 |
| 2026-01-08 | 8.84 | 9.07 | 8.79 | 8.92 | +0.85% | 114,820 |
| 2026-01-07 | 8.86 | 8.92 | 8.70 | 8.85 | +0.74% | 39,494 |
| 2026-01-06 | 9.20 | 9.25 | 8.70 | 8.78 | -1.73% | 102,693 |
| 2026-01-05 | 8.96 | 9.02 | 8.85 | 8.94 | +0.62% | 69,133 |
| 2026-01-02 | 8.79 | 9.06 | 8.79 | 8.88 | +0.00% | 104,189 |
| 2025-12-30 | 8.90 | 8.93 | 8.80 | 8.88 | -1.06% | 25,332 |
| 2025-12-29 | 8.84 | 9.16 | 8.84 | 8.97 | +2.34% | 118,689 |
| 2025-12-23 | 9.11 | 9.15 | 8.72 | 8.77 | -4.47% | 112,076 |
| 2025-12-22 | 9.04 | 9.21 | 8.96 | 9.18 | +1.55% | 125,557 |
| 2025-12-19 | 8.91 | 9.09 | 8.71 | 9.04 | +0.61% | 239,051 |
| 2025-12-18 | 8.83 | 9.06 | 8.61 | 8.98 | +5.83% | 190,278 |
| 2025-12-17 | 8.03 | 8.85 | 7.95 | 8.49 | +6.52% | 343,677 |
| 2025-12-16 | 7.82 | 8.05 | 7.82 | 7.97 | +1.40% | 63,578 |
| 2025-12-15 | 7.76 | 7.93 | 7.76 | 7.86 | +1.55% | 81,273 |
| 2025-12-12 | 7.87 | 7.89 | 7.71 | 7.74 | -0.77% | 49,817 |
| 2025-12-11 | 7.80 | 7.95 | 7.80 | 7.80 | -0.06% | 110,219 |
| 2025-12-10 | 7.99 | 8.10 | 7.80 | 7.80 | -1.33% | 113,287 |
| 2025-12-09 | 7.86 | 7.99 | 7.81 | 7.91 | +0.76% | 94,548 |
| 2025-12-08 | 7.82 | 7.90 | 7.75 | 7.85 | +0.96% | 40,855 |
| 2025-12-05 | 7.80 | 7.90 | 7.76 | 7.78 | +0.39% | 69,000 |
| 2025-12-04 | 7.96 | 8.03 | 7.64 | 7.75 | -1.84% | 52,861 |
| 2025-12-03 | 7.78 | 7.99 | 7.74 | 7.89 | +1.41% | 83,156 |
| 2025-12-02 | 7.68 | 7.88 | 7.67 | 7.78 | +1.37% | 77,616 |
| 2025-12-01 | 7.41 | 7.74 | 7.34 | 7.67 | +3.72% | 156,014 |
| 2025-11-28 | 7.50 | 7.50 | 7.24 | 7.40 | -0.27% | 253,862 |
| 2025-11-27 | 7.34 | 7.51 | 7.30 | 7.42 | +0.00% | 113,956 |
| 2025-11-26 | 7.69 | 7.69 | 7.25 | 7.42 | +0.54% | 241,110 |
| 2025-11-25 | 7.65 | 7.79 | 7.27 | 7.38 | -9.28% | 470,369 |
| 2025-11-24 | 8.16 | 8.25 | 8.10 | 8.13 | +0.43% | 88,781 |
| 2025-11-21 | 8.48 | 8.48 | 8.08 | 8.10 | -3.74% | 75,011 |
| 2025-11-20 | 8.50 | 8.57 | 8.35 | 8.41 | -0.12% | 42,981 |
| 2025-11-19 | 8.20 | 8.47 | 8.20 | 8.43 | +2.68% | 36,043 |
| 2025-11-18 | 8.24 | 8.36 | 8.16 | 8.21 | -1.38% | 75,091 |
| 2025-11-17 | 8.33 | 8.40 | 8.24 | 8.32 | -0.30% | 49,355 |
| 2025-11-14 | 8.38 | 8.38 | 8.07 | 8.35 | -0.24% | 114,683 |
| 2025-11-13 | 8.62 | 8.62 | 8.31 | 8.37 | -1.99% | 113,255 |
| 2025-11-12 | 8.56 | 8.68 | 8.46 | 8.54 | +0.41% | 91,155 |
| 2025-11-11 | 8.65 | 8.72 | 8.42 | 8.50 | -0.93% | 72,163 |
| 2025-11-10 | 8.71 | 8.89 | 8.53 | 8.58 | +1.42% | 78,897 |
| 2025-11-07 | 8.82 | 8.96 | 8.38 | 8.46 | -3.70% | 97,091 |
| 2025-11-06 | 8.94 | 9.07 | 8.76 | 8.79 | -0.34% | 85,100 |
| 2025-11-05 | 9.07 | 9.11 | 8.81 | 8.81 | -3.66% | 77,353 |
| 2025-11-04 | 8.88 | 9.18 | 8.76 | 9.15 | +2.92% | 99,285 |
| 2025-11-03 | 9.02 | 9.10 | 8.89 | 8.89 | -0.56% | 85,001 |
| 2025-10-31 | 9.13 | 9.21 | 8.94 | 8.94 | -1.49% | 90,906 |
| 2025-10-30 | 9.46 | 9.46 | 9.00 | 9.07 | -2.94% | 139,464 |
| 2025-10-29 | 9.44 | 9.44 | 9.30 | 9.35 | -0.05% | 77,929 |
| 2025-10-28 | 9.34 | 9.44 | 9.27 | 9.36 | -0.64% | 86,391 |
| 2025-10-27 | 9.56 | 9.68 | 9.24 | 9.41 | +0.00% | 120,418 |
| 2025-10-24 | 9.63 | 9.79 | 9.33 | 9.41 | -1.36% | 138,667 |
| 2025-10-23 | 9.70 | 9.96 | 9.54 | 9.54 | -2.30% | 122,669 |
| 2025-10-22 | 10.28 | 10.32 | 9.45 | 9.77 | -8.00% | 342,288 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 12월 (+15.70%). 가장 약한 달: 10월 (-18.28%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
thyssenkrupp nucera AG Co. KGaA (NCH2.DE)의 최근 종가는 얼마입니까?
2026-10-16 기준 7.79. Closelook 데이터 레이크의 일별 가격 기록 기준.
NCH2.DE의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 11.58, 최저 6.87 (2026-10-16 기준).
thyssenkrupp nucera AG Co. KGaA이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 NCH2.DE의 가장 강한 달은 12월(평균 +15.70%), 가장 약한 달은 10월(평균 -18.28%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 456개로 계산.