뉴트리
(270870) I 코스닥 음식료·담배 07.17 15:32| 6,590 | 전일 | 6,820 | 고가 | 7,280 | 상한가 | 8,860 |
거래량 (주) |
719,824 |
| 230 -3.37% | 시가 | 6,970 | 저가 | 6,540 | 하한가 | 4,780 |
거래대금 (백만) |
5,004 |
| 날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
|---|---|---|---|---|---|---|---|
| 25.07.17 | 6,590 | 230 | 719,824 | -4,647 | 153,833 | 1.67% | 9,046,391 |
| 25.07.16 | 6,820 | 60 | 2,714,605 | 7,187 | 158,480 | 1.72% | 9,041,744 |
| 25.07.15 | 6,880 | 400 | 6,712,037 | -11,882 | 151,293 | 1.64% | 9,048,931 |
| 25.07.14 | 6,480 | 900 | 2,584,956 | -82 | 163,175 | 1.77% | 9,037,049 |
| 25.07.11 | 5,580 | 60 | 18,264 | 909 | 163,257 | 1.77% | 9,036,967 |
| 25.07.10 | 5,640 | 30 | 7,907 | -282 | 162,348 | 1.76% | 9,037,876 |
| 25.07.09 | 5,610 | 30 | 7,894 | -4 | 162,630 | 1.77% | 9,037,594 |
| 25.07.08 | 5,580 | 0 | 6,196 | 229 | 162,634 | 1.77% | 9,037,590 |
| 25.07.07 | 5,580 | 70 | 5,378 | -678 | 162,405 | 1.77% | 9,037,819 |
| 25.07.04 | 5,650 | 20 | 6,562 | 347 | 163,083 | 1.77% | 9,037,141 |
| 25.07.03 | 5,670 | 110 | 21,723 | -7 | 162,736 | 1.77% | 9,037,488 |
| 25.07.02 | 5,560 | 60 | 7,505 | 751 | 162,743 | 1.77% | 9,037,481 |
| 25.07.01 | 5,500 | 100 | 4,326 | -290 | 161,992 | 1.76% | 9,038,232 |
| 25.06.30 | 5,400 | 50 | 5,738 | -1,294 | 162,282 | 1.76% | 9,037,942 |
| 25.06.27 | 5,350 | 120 | 9,634 | -1,431 | 163,576 | 1.78% | 9,036,648 |
| 25.06.26 | 5,470 | 110 | 11,141 | 1,440 | 165,007 | 1.79% | 9,035,217 |
| 25.06.25 | 5,580 | 20 | 18,662 | 371 | 163,567 | 1.78% | 9,036,657 |
| 25.06.24 | 5,560 | 10 | 19,935 | -3,441 | 163,196 | 1.77% | 9,037,028 |
| 25.06.23 | 5,570 | 120 | 13,796 | 3,751 | 166,637 | 1.81% | 9,033,587 |
| 25.06.20 | 5,690 | 300 | 44,358 | -770 | 162,886 | 1.77% | 9,037,338 |
| 25.06.19 | 5,390 | 40 | 11,750 | -561 | 163,656 | 1.78% | 9,036,568 |
| 25.06.18 | 5,350 | 80 | 23,990 | 0 | 164,217 | 1.78% | 9,036,007 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.