시장 데이터를 불러오는 중
전체 종목
Natural Health Trends Corp. - Common Stock 과거 주가
Natural Health Trends Corp. - Common Stock · NHTC · NASDAQ
주요 사업 분야는 소비재 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Natural Health Trends Corp. - Common Stock · NHTC · NASDAQ
주요 사업 분야는 소비재 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩1,314 | ₩1,381 | ₩1,207 | ₩1,247 | -5.10% | 29.8만 |
| 2026.09.28–2026.10.02 | ₩1,234 | ₩1,515 | ₩1,234 | ₩1,341 | +8.70% | 75.8만 |
| 2026.09.21–2026.09.25 | ₩1,837 | ₩1,851 | ₩1,194 | ₩1,207 | -34.31% | 73만 |
| 2026.09.14–2026.09.18 | ₩2,146 | ₩2,213 | ₩1,784 | ₩1,837 | -14.38% | 21.1만 |
| 2026.09.08–2026.09.11 | ₩2,132 | ₩2,240 | ₩2,105 | ₩2,105 | -1.26% | 10.1만 |
| 2026.08.31–2026.09.04 | ₩2,186 | ₩2,266 | ₩2,105 | ₩2,132 | -2.45% | 19.7만 |
| 2026.08.24–2026.08.28 | ₩2,293 | ₩2,427 | ₩2,146 | ₩2,146 | -6.43% | 14.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,561 |
| ₩2,226 |
| ₩2,266 |
| -7.14% |
| 22.8만 |
| 2026.08.10–2026.08.14 | ₩2,333 | ₩2,548 | ₩2,280 | ₩2,427 | +4.02% | 17.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,401 | ₩2,749 | ₩2,012 | ₩2,307 | -3.91% | 45.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,468 | ₩2,615 | ₩2,079 | ₩2,293 | -7.07% | 18.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,602 | ₩2,615 | ₩2,374 | ₩2,414 | -7.22% | 10.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩2,561 | ₩2,628 | ₩2,387 | ₩2,561 | 0.00% | 10만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,494 | ₩2,655 | ₩2,374 | ₩2,548 | +2.15% | 17.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,146 | ₩2,494 | ₩2,146 | ₩2,468 | +15.00% | 21.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,441 | ₩2,454 | ₩2,079 | ₩2,079 | -14.84% | 36.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,696 | ₩2,870 | ₩2,427 | ₩2,441 | -9.45% | 29.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩3,192 | ₩3,286 | ₩2,682 | ₩2,696 | -15.55% | 19.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩3,634 | ₩3,661 | ₩3,098 | ₩3,205 | -11.81% | 20.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩3,795 | ₩3,889 | ₩3,554 | ₩3,688 | -2.83% | 11.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩3,862 | ₩3,929 | ₩3,701 | ₩3,795 | -1.74% | 11.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,104 | ₩4,399 | ₩3,782 | ₩3,782 | -7.84% | 25.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,238 | ₩4,305 | ₩4,037 | ₩4,157 | -1.90% | 19.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩3,956 | ₩4,278 | ₩3,849 | ₩4,251 | +7.46% | 17만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,037 | ₩4,090 | ₩3,782 | ₩3,943 | -2.33% | 9.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,822 | ₩4,104 | ₩3,728 | ₩4,010 | +4.91% | 14.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,782 | ₩3,889 | ₩3,675 | ₩3,849 | +1.77% | 7.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,728 | ₩3,916 | ₩3,634 | ₩3,782 | +1.44% | 5.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,889 | ₩3,929 | ₩3,567 | ₩3,728 | -4.14% | 13.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,171 | ₩4,265 | ₩3,607 | ₩3,768 | -9.65% | 18.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,278 | ₩4,345 | ₩4,050 | ₩4,130 | -3.45% | 9.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩4,265 | ₩4,305 | ₩4,050 | ₩4,278 | +0.31% | 10.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,452 | ₩4,560 | ₩4,184 | ₩4,291 | -3.61% | 11.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,855 | ₩4,855 | ₩4,238 | ₩4,452 | -8.29% | 16만 |
|---|
| 2026.02.09–2026.02.13 | ₩5,029 | ₩5,163 | ₩4,868 | ₩5,016 | -0.27% | 16.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,203 | ₩5,364 | ₩4,908 | ₩5,136 | -1.29% | 21.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩5,083 | ₩5,230 | ₩4,828 | ₩5,109 | +0.53% | 12.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,895 | ₩5,257 | ₩4,881 | ₩5,056 | +3.29% | 12.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩4,519 | ₩5,163 | ₩4,493 | ₩4,881 | +8.01% | 28.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,171 | ₩4,493 | ₩4,104 | ₩4,399 | +5.47% | 11.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩4,452 | ₩4,479 | ₩3,956 | ₩4,130 | -7.23% | 15.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,385 | ₩4,493 | ₩4,130 | ₩4,452 | +1.53% | 13.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,372 | ₩4,493 | ₩3,943 | ₩4,399 | +0.61% | 16.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩3,715 | ₩4,426 | ₩3,675 | ₩4,305 | +15.88% | 30.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩3,983 | ₩4,117 | ₩3,634 | ₩3,715 | -6.73% | 22.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩3,782 | ₩4,090 | ₩3,540 | ₩3,996 | +5.67% | 21.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,962 | ₩5,244 | ₩3,366 | ₩3,849 | -22.43% | 51.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,426 | ₩5,056 | ₩4,198 | ₩4,828 | +9.09% | 38.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,928 | ₩5,954 | ₩3,219 | ₩4,399 | -25.79% | 53.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩5,941 | ₩6,169 | ₩5,834 | ₩5,847 | -1.58% | 24.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩5,995 | ₩6,276 | ₩5,834 | ₩5,954 | -0.67% | 15.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩6,169 | ₩6,276 | ₩5,767 | ₩5,995 | -2.83% | 23.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩5,834 | ₩6,357 | ₩5,834 | ₩6,196 | +6.21% | 7.8만 |
|---|