시장 데이터를 불러오는 중
전체 종목
내셔널 베버리지 과거 주가
National Beverage Corp. - Common Stock · FIZZ · NASDAQ
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
National Beverage Corp. - Common Stock · FIZZ · NASDAQ
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩40,515 | ₩41,574 | ₩39,509 | ₩40,930 | +1.03% | 199만 |
| 2026.09.28–2026.10.02 | ₩39,670 | ₩40,796 | ₩38,986 | ₩40,662 | +2.50% | 203.4만 |
| 2026.09.21–2026.09.25 | ₩42,325 | ₩42,955 | ₩39,053 | ₩39,790 | -5.99% | 189.4만 |
| 2026.09.14–2026.09.18 | ₩42,473 | ₩43,921 | ₩41,628 | ₩42,379 | -0.22% | 275.7만 |
| 2026.09.08–2026.09.11 | ₩42,875 | ₩42,875 | ₩38,852 | ₩42,070 | -1.88% | 183.3만 |
| 2026.08.31–2026.09.04 | ₩43,599 | ₩43,841 | ₩42,312 | ₩43,237 | -0.83% | 181만 |
| 2026.08.24–2026.08.28 | ₩43,854 | ₩44,913 | ₩42,875 | ₩43,693 | -0.37% | 140.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,028 |
| ₩40,783 |
| ₩43,411 |
| +4.45% |
| 163만 |
| 2026.08.10–2026.08.14 | ₩42,741 | ₩43,063 | ₩40,743 | ₩41,990 | -1.76% | 139.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩42,821 | ₩43,894 | ₩41,668 | ₩43,090 | +0.63% | 160만 |
|---|
| 2026.07.27–2026.07.31 | ₩41,212 | ₩44,243 | ₩41,199 | ₩42,432 | +2.96% | 212.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩41,453 | ₩42,245 | ₩40,327 | ₩41,172 | -0.68% | 212.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩40,984 | ₩43,841 | ₩40,246 | ₩41,668 | +1.67% | 333만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,632 | ₩45,571 | ₩41,695 | ₩45,356 | +1.62% | 380.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩44,082 | ₩47,609 | ₩41,239 | ₩44,699 | +1.40% | 367.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩48,548 | ₩49,487 | ₩42,607 | ₩43,894 | -9.59% | 322.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩49,151 | ₩50,238 | ₩47,006 | ₩48,669 | -0.98% | 175.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩48,508 | ₩51,243 | ₩47,864 | ₩49,540 | +2.13% | 146.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩49,138 | ₩49,996 | ₩46,228 | ₩48,964 | -0.35% | 172.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩47,260 | ₩50,492 | ₩46,898 | ₩49,607 | +4.97% | 134.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩46,134 | ₩47,850 | ₩45,919 | ₩47,314 | +2.56% | 150.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩47,032 | ₩48,119 | ₩45,584 | ₩46,134 | -1.91% | 159.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩45,369 | ₩47,877 | ₩45,302 | ₩47,126 | +3.87% | 121.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩45,785 | ₩47,435 | ₩44,806 | ₩45,745 | -0.09% | 107.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩45,973 | ₩46,027 | ₩43,961 | ₩45,866 | -0.23% | 102.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,523 | ₩46,724 | ₩45,141 | ₩46,013 | -1.10% | 102.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,034 | ₩47,703 | ₩44,699 | ₩46,550 | +3.37% | 98만 |
|---|
| 2026.03.30–2026.04.02 | ₩44,605 | ₩45,892 | ₩44,390 | ₩45,262 | +1.47% | 83.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩47,327 | ₩47,327 | ₩44,270 | ₩44,605 | -5.75% | 102.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩48,172 | ₩49,205 | ₩45,477 | ₩45,718 | -5.09% | 156.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,260 | ₩47,998 | ₩44,994 | ₩47,918 | +1.39% | 169.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩48,467 | ₩50,962 | ₩46,791 | ₩47,864 | -1.25% | 117.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩49,379 | ₩50,774 | ₩48,508 | ₩48,749 | -1.28% | 109.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩48,964 | ₩49,849 | ₩48,333 | ₩49,634 | +1.37% | 118.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩47,341 | ₩49,017 | ₩46,563 | ₩48,749 | +2.97% | 111.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩45,879 | ₩48,400 | ₩45,584 | ₩47,341 | +3.19% | 152만 |
|---|
| 2026.01.26–2026.01.30 | ₩45,222 | ₩46,107 | ₩44,015 | ₩45,705 | +1.07% | 137.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩45,007 | ₩45,906 | ₩44,243 | ₩45,249 | +0.54% | 113.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,323 | ₩45,302 | ₩43,720 | ₩45,302 | +2.21% | 115.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,379 | ₩44,806 | ₩41,856 | ₩44,390 | +4.75% | 168.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,344 | ₩43,706 | ₩42,137 | ₩42,459 | -2.04% | 119.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩43,344 | ₩43,787 | ₩42,526 | ₩43,344 | 0.00% | 129.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩45,571 | ₩45,718 | ₩43,224 | ₩43,344 | -4.89% | 210.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,578 | ₩48,159 | ₩44,283 | ₩45,396 | +1.84% | 199.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩45,651 | ₩48,119 | ₩43,344 | ₩44,592 | -2.32% | 182.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,973 | ₩46,415 | ₩44,323 | ₩45,678 | -0.64% | 190.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,444 | ₩46,831 | ₩43,626 | ₩45,973 | +3.44% | 291.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,122 | ₩45,369 | ₩43,344 | ₩44,444 | +0.73% | 167.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩45,356 | ₩45,504 | ₩43,800 | ₩44,136 | -2.69% | 250만 |
|---|
| 2025.10.27–2025.10.31 | ₩48,199 | ₩48,253 | ₩43,197 | ₩45,959 | -4.65% | 179.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩48,655 | ₩49,299 | ₩47,596 | ₩48,092 | -1.16% | 106.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩49,688 | ₩49,835 | ₩47,824 | ₩48,508 | -2.38% | 108.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩50,345 | ₩50,533 | ₩49,701 | ₩49,795 | -1.09% | 16.5만 |
|---|