뉴트리 [270870] KOSDAQ
중견기업부
4,010 원
전일대비:
▼
60
(-1.47%)
시가
4,040
고가
4,080
저가
3,860
거래량
4,089
거래대금
16 백만
시가총액
361 억
52주 최고
5,770
52주 최저
3,040
📈 주가 차트 (최근 20일)
뉴트리
270870
120봉
💬 뉴트리 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 4,010 | -60 | -1.47% | 4,040 | 4,080 | 3,860 | 4,089 |
| 2026-08-20 | 4,070 | 170 | 4.36% | 3,805 | 4,100 | 3,750 | 13,227 |
| 2026-08-19 | 3,900 | -15 | -0.38% | 3,845 | 3,930 | 3,795 | 14,051 |
| 2026-08-18 | 3,915 | -220 | -5.32% | 4,090 | 4,105 | 3,785 | 25,809 |
| 2026-08-14 | 4,135 | -40 | -0.96% | 4,185 | 4,225 | 4,060 | 13,553 |
| 2026-08-13 | 4,175 | -90 | -2.11% | 4,200 | 4,265 | 4,155 | 15,510 |
| 2026-08-12 | 4,265 | 0 | 0.00% | 4,250 | 4,300 | 4,240 | 6,123 |
| 2026-08-11 | 4,265 | 0 | 0.00% | 4,265 | 4,370 | 4,135 | 26,432 |
| 2026-08-10 | 4,265 | -315 | -6.88% | 4,615 | 4,625 | 4,265 | 25,025 |
| 2026-08-07 | 4,580 | -70 | -1.51% | 4,505 | 4,700 | 4,495 | 14,265 |
| 2026-08-06 | 4,650 | 140 | 3.10% | 4,485 | 4,675 | 4,485 | 6,004 |
| 2026-08-05 | 4,510 | -65 | -1.42% | 4,540 | 4,700 | 4,440 | 15,507 |
| 2026-08-04 | 4,575 | -70 | -1.51% | 4,640 | 4,640 | 4,455 | 22,654 |
| 2026-08-03 | 4,645 | 165 | 3.68% | 4,440 | 4,685 | 4,400 | 9,959 |
| 2026-07-31 | 4,480 | 235 | 5.54% | 4,625 | 4,625 | 4,200 | 10,612 |
| 2026-07-30 | 4,245 | -150 | -3.41% | 3,750 | 4,400 | 3,750 | 11,694 |
| 2026-07-29 | 4,395 | -150 | -3.30% | 4,660 | 4,745 | 4,125 | 33,106 |
| 2026-07-28 | 4,545 | -170 | -3.61% | 4,355 | 4,695 | 4,355 | 61,996 |
| 2026-07-27 | 4,715 | 60 | 1.29% | 4,660 | 4,755 | 4,630 | 12,174 |
| 2026-07-24 | 4,655 | -5 | -0.11% | 4,660 | 4,715 | 4,500 | 10,368 |