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 | ₩1,313 | ₩1,380 | ₩1,206 | ₩1,246 | -5.10% | 29.8만 |
| 2026.09.28–2026.10.02 | ₩1,233 | ₩1,514 | ₩1,233 | ₩1,340 | +8.70% | 75.8만 |
| 2026.09.21–2026.09.25 | ₩1,836 | ₩1,849 | ₩1,193 | ₩1,206 | -34.31% | 73만 |
| 2026.09.14–2026.09.18 | ₩2,144 | ₩2,211 | ₩1,782 | ₩1,836 | -14.38% | 21.1만 |
| 2026.09.08–2026.09.11 | ₩2,131 | ₩2,238 | ₩2,104 | ₩2,104 | -1.26% | 10.1만 |
| 2026.08.31–2026.09.04 | ₩2,184 | ₩2,265 | ₩2,104 | ₩2,131 | -2.45% | 19.7만 |
| 2026.08.24–2026.08.28 | ₩2,291 | ₩2,425 | ₩2,144 | ₩2,144 | -6.43% | 14.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,439 |
| ₩2,559 |
| ₩2,224 |
| ₩2,265 |
| -7.14% |
| 22.8만 |
| 2026.08.10–2026.08.14 | ₩2,332 | ₩2,546 | ₩2,278 | ₩2,425 | +4.02% | 17.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,399 | ₩2,747 | ₩2,010 | ₩2,305 | -3.91% | 45.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,466 | ₩2,613 | ₩2,077 | ₩2,291 | -7.07% | 18.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,600 | ₩2,613 | ₩2,372 | ₩2,412 | -7.22% | 10.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩2,559 | ₩2,626 | ₩2,385 | ₩2,559 | 0.00% | 10만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,492 | ₩2,653 | ₩2,372 | ₩2,546 | +2.15% | 17.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,144 | ₩2,492 | ₩2,144 | ₩2,466 | +15.00% | 21.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,439 | ₩2,452 | ₩2,077 | ₩2,077 | -14.84% | 36.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,693 | ₩2,868 | ₩2,425 | ₩2,439 | -9.45% | 29.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩3,189 | ₩3,283 | ₩2,680 | ₩2,693 | -15.55% | 19.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩3,631 | ₩3,658 | ₩3,095 | ₩3,203 | -11.81% | 20.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩3,792 | ₩3,886 | ₩3,551 | ₩3,685 | -2.83% | 11.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩3,859 | ₩3,926 | ₩3,698 | ₩3,792 | -1.74% | 11.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,100 | ₩4,395 | ₩3,779 | ₩3,779 | -7.84% | 25.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,234 | ₩4,301 | ₩4,033 | ₩4,154 | -1.90% | 19.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩3,953 | ₩4,275 | ₩3,846 | ₩4,248 | +7.46% | 17만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,033 | ₩4,087 | ₩3,779 | ₩3,940 | -2.33% | 9.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,819 | ₩4,100 | ₩3,725 | ₩4,007 | +4.91% | 14.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,779 | ₩3,886 | ₩3,672 | ₩3,846 | +1.77% | 7.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,725 | ₩3,913 | ₩3,631 | ₩3,779 | +1.44% | 5.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,886 | ₩3,926 | ₩3,564 | ₩3,725 | -4.14% | 13.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,167 | ₩4,261 | ₩3,605 | ₩3,765 | -9.65% | 18.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,275 | ₩4,342 | ₩4,047 | ₩4,127 | -3.45% | 9.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩4,261 | ₩4,301 | ₩4,047 | ₩4,275 | +0.31% | 10.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,449 | ₩4,556 | ₩4,181 | ₩4,288 | -3.61% | 11.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,851 | ₩4,851 | ₩4,234 | ₩4,449 | -8.29% | 16만 |
|---|
| 2026.02.09–2026.02.13 | ₩5,025 | ₩5,159 | ₩4,864 | ₩5,012 | -0.27% | 16.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,199 | ₩5,360 | ₩4,904 | ₩5,132 | -1.29% | 21.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩5,079 | ₩5,226 | ₩4,824 | ₩5,105 | +0.53% | 12.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,891 | ₩5,253 | ₩4,878 | ₩5,052 | +3.29% | 12.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩4,516 | ₩5,159 | ₩4,489 | ₩4,878 | +8.01% | 28.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,167 | ₩4,489 | ₩4,100 | ₩4,395 | +5.47% | 11.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩4,449 | ₩4,476 | ₩3,953 | ₩4,127 | -7.23% | 15.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,382 | ₩4,489 | ₩4,127 | ₩4,449 | +1.53% | 13.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,368 | ₩4,489 | ₩3,940 | ₩4,395 | +0.61% | 16.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩3,712 | ₩4,422 | ₩3,672 | ₩4,301 | +15.88% | 30.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩3,980 | ₩4,114 | ₩3,631 | ₩3,712 | -6.73% | 22.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩3,779 | ₩4,087 | ₩3,538 | ₩3,993 | +5.67% | 21.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,958 | ₩5,239 | ₩3,363 | ₩3,846 | -22.43% | 51.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,422 | ₩5,052 | ₩4,194 | ₩4,824 | +9.09% | 38.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,923 | ₩5,950 | ₩3,216 | ₩4,395 | -25.79% | 53.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩5,936 | ₩6,164 | ₩5,829 | ₩5,842 | -1.58% | 24.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩5,990 | ₩6,271 | ₩5,829 | ₩5,950 | -0.67% | 15.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩6,164 | ₩6,271 | ₩5,762 | ₩5,990 | -2.83% | 23.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩5,829 | ₩6,352 | ₩5,829 | ₩6,191 | +6.21% | 7.8만 |
|---|