시장 데이터를 불러오는 중
전체 종목
네이처셀 과거 주가
007390.KQ · KOSDAQ
주요 제품·사업: 닥터쥬크르
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
007390.KQ · KOSDAQ
주요 제품·사업: 닥터쥬크르
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩24,550 | ₩24,750 | ₩24,050 | ₩24,150 | -1.63% | 8.4만 |
| 2026.10.06–2026.10.08 | ₩24,650 | ₩25,200 | ₩24,100 | ₩24,550 | -0.41% | 45.7만 |
| 2026.09.28–2026.10.02 | ₩24,750 | ₩25,800 | ₩23,850 | ₩24,750 | 0.00% | 111.6만 |
| 2026.09.21–2026.09.23 | ₩24,450 | ₩25,250 | ₩24,200 | ₩24,650 | +0.82% | 37만 |
| 2026.09.14–2026.09.18 | ₩25,050 | ₩25,500 | ₩24,250 | ₩24,550 | -2.00% | 72.7만 |
| 2026.09.07–2026.09.11 | ₩24,050 | ₩25,500 | ₩23,900 | ₩25,100 | +4.37% | 94.5만 |
| 2026.08.31–2026.09.04 | ₩24,850 | ₩26,350 | ₩23,250 | ₩23,950 | -3.62% | 127.8만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,550 |
| ₩28,000 |
| ₩22,550 |
| ₩25,250 |
| +7.22% |
| 211.5만 |
| 2026.08.18–2026.08.21 | ₩23,900 | ₩24,600 | ₩21,650 | ₩23,750 | -0.63% | 124.7만 |
|---|
| 2026.08.10–2026.08.14 | ₩22,300 | ₩24,100 | ₩22,300 | ₩23,400 | +4.93% | 153만 |
|---|
| 2026.08.03–2026.08.07 | ₩21,450 | ₩22,900 | ₩20,550 | ₩22,250 | +3.73% | 221.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩24,400 | ₩24,850 | ₩20,600 | ₩22,000 | -9.84% | 215.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩23,800 | ₩25,400 | ₩22,100 | ₩24,100 | +1.26% | 198.4만 |
|---|
| 2026.07.13–2026.07.16 | ₩25,000 | ₩27,000 | ₩22,500 | ₩25,000 | 0.00% | 218.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩23,550 | ₩28,250 | ₩21,450 | ₩25,200 | +7.01% | 282.6만 |
|---|
| 2026.06.29–2026.07.03 | ₩24,500 | ₩25,600 | ₩20,450 | ₩23,800 | -2.86% | 188.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩28,800 | ₩29,000 | ₩23,450 | ₩23,800 | -17.36% | 236.3만 |
|---|
| 2026.06.15–2026.06.19 | ₩31,900 | ₩32,600 | ₩28,700 | ₩29,050 | -8.93% | 259만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,500 | ₩34,600 | ₩28,200 | ₩32,000 | +1.59% | 403.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩29,500 | ₩36,350 | ₩25,100 | ₩33,950 | +15.08% | 861.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,250 | ₩36,950 | ₩29,000 | ₩30,400 | +3.93% | 820.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩17,760 | ₩22,500 | ₩16,550 | ₩22,500 | +26.69% | 178.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩18,960 | ₩19,960 | ₩17,410 | ₩18,000 | -5.06% | 197.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩19,470 | ₩20,500 | ₩19,010 | ₩19,070 | -2.05% | 149만 |
|---|
| 2026.04.27–2026.04.30 | ₩20,000 | ₩20,550 | ₩19,110 | ₩19,150 | -4.25% | 126.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩20,850 | ₩21,400 | ₩19,480 | ₩20,100 | -3.60% | 114.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩19,260 | ₩21,900 | ₩18,900 | ₩20,600 | +6.96% | 203.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩17,060 | ₩19,490 | ₩16,860 | ₩18,870 | +10.61% | 186.4만 |
|---|
| 2026.03.30–2026.04.03 | ₩17,850 | ₩18,690 | ₩17,030 | ₩17,050 | -4.48% | 153.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩17,650 | ₩18,700 | ₩16,550 | ₩18,280 | +3.57% | 275.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩18,690 | ₩18,950 | ₩17,570 | ₩18,000 | -3.69% | 310.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩18,750 | ₩20,500 | ₩18,120 | ₩20,250 | +8.00% | 232만 |
|---|
| 2026.03.03–2026.03.06 | ₩20,950 | ₩21,750 | ₩17,590 | ₩19,850 | -5.25% | 227.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩23,650 | ₩24,300 | ₩21,300 | ₩21,500 | -9.09% | 149.4만 |
|---|
| 2026.02.19–2026.02.20 | ₩23,500 | ₩24,175 | ₩23,050 | ₩23,700 | +0.85% | 72.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩22,900 | ₩24,300 | ₩22,700 | ₩23,900 | +4.37% | 135.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩24,400 | ₩25,750 | ₩22,300 | ₩22,800 | -6.56% | 272.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩20,900 | ₩26,800 | ₩20,750 | ₩25,250 | +20.81% | 561.9만 |
|---|
| 2026.01.19–2026.01.23 | ₩19,980 | ₩21,150 | ₩19,250 | ₩20,950 | +4.85% | 233.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩20,350 | ₩20,650 | ₩19,800 | ₩20,100 | -1.23% | 135.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩22,400 | ₩22,450 | ₩20,000 | ₩20,500 | -8.48% | 186.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,000 | ₩22,500 | ₩21,650 | ₩22,200 | +0.91% | 69.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,250 | ₩22,900 | ₩21,550 | ₩21,900 | -1.57% | 124.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩24,150 | ₩24,300 | ₩21,700 | ₩22,100 | -8.49% | 230.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩22,200 | ₩22,650 | ₩21,600 | ₩22,250 | +0.23% | 134.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩22,400 | ₩24,100 | ₩22,050 | ₩22,350 | -0.22% | 198.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩23,650 | ₩24,150 | ₩20,750 | ₩22,200 | -6.13% | 250.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,050 | ₩28,150 | ₩23,250 | ₩23,550 | -16.04% | 287.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩25,550 | ₩29,600 | ₩25,100 | ₩27,300 | +6.85% | 421.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩25,000 | ₩25,550 | ₩23,550 | ₩24,800 | -0.80% | 181.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩25,000 | ₩26,550 | ₩24,000 | ₩24,700 | -1.20% | 216.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩26,100 | ₩28,700 | ₩23,800 | ₩24,800 | -4.98% | 635.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩20,050 | ₩24,450 | ₩18,050 | ₩23,400 | +16.71% | 457.3만 |
|---|