NTR Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 52.00 | 54.63 | 51.4402 | 52.75 | 1,464,995 | 1.23 | 2.37% |
1개월 | 54.87 | 57.43 | 51.39 | 54.17 | 1,784,417 | -1.64 | -2.99% |
3개월 | 49.95 | 57.43 | 47.90 | 52.94 | 1,956,172 | 3.28 | 6.57% |
6개월 | 56.20 | 58.48 | 47.90 | 53.36 | 1,898,132 | -2.97 | -5.28% |
1년 | 69.44 | 70.07 | 47.90 | 57.57 | 2,094,746 | -16.21 | -23.34% |
3년 | 55.68 | 117.25 | 47.90 | 73.60 | 2,362,212 | -2.45 | -4.40% |
5년 | 53.71 | 117.25 | 23.8479 | 64.38 | 2,078,307 | -0.48 | -0.89% |
NTR 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
30 4월(4) 2024 | 54.08 | 1.53 | 2.91% | 53.51 | 54.63 | 53.00 | 1,911,094 |
27 4월(4) 2024 | 52.55 | 0.50 | 0.96% | 52.21 | 52.6283 | 51.759 | 1,227,851 |
26 4월(4) 2024 | 52.05 | -0.24 | -0.46% | 51.83 | 52.31 | 51.4402 | 1,536,414 |
25 4월(4) 2024 | 52.29 | 0.02 | 0.04% | 52.26 | 52.57 | 51.82 | 1,138,902 |
24 4월(4) 2024 | 52.27 | -0.03 | -0.06% | 52.00 | 52.63 | 51.73 | 1,510,713 |
23 4월(4) 2024 | 52.30 | -0.48 | -0.91% | 52.78 | 52.78 | 51.90 | 977,976 |
20 4월(4) 2024 | 52.78 | 0.13 | 0.25% | 52.63 | 53.08 | 52.425 | 1,290,800 |
19 4월(4) 2024 | 52.65 | 0.84 | 1.62% | 52.32 | 52.96 | 52.05 | 1,536,625 |
18 4월(4) 2024 | 51.81 | 0.14 | 0.27% | 51.84 | 52.38 | 51.54 | 1,262,381 |
17 4월(4) 2024 | 51.67 | -0.69 | -1.32% | 52.12 | 52.25 | 51.39 | 1,471,556 |
16 4월(4) 2024 | 52.36 | -0.56 | -1.06% | 53.45 | 53.705 | 52.26 | 1,668,377 |
13 4월(4) 2024 | 52.92 | -1.67 | -3.06% | 54.25 | 54.37 | 52.50 | 2,302,566 |
12 4월(4) 2024 | 54.59 | -0.89 | -1.60% | 55.52 | 55.69 | 54.28 | 1,660,533 |
11 4월(4) 2024 | 55.48 | -0.76 | -1.35% | 55.84 | 56.09 | 54.83 | 1,645,954 |
10 4월(4) 2024 | 56.24 | 0.51 | 0.92% | 56.38 | 56.49 | 55.27 | 1,723,057 |
09 4월(4) 2024 | 55.73 | -1.03 | -1.81% | 57.13 | 57.43 | 55.72 | 2,533,973 |
06 4월(4) 2024 | 56.76 | 0.57 | 1.01% | 55.41 | 57.09 | 55.33 | 2,053,408 |
05 4월(4) 2024 | 56.19 | 0.00 | 0.00% | 56.54 | 57.10 | 55.96 | 2,560,409 |
04 4월(4) 2024 | 56.19 | 1.59 | 2.91% | 54.63 | 56.36 | 54.59 | 3,446,245 |
03 4월(4) 2024 | 54.60 | -0.26 | -0.47% | 54.87 | 55.73 | 54.41 | 2,229,504 |
02 4월(4) 2024 | 54.86 | 0.55 | 1.01% | 54.75 | 55.205 | 54.49 | 1,729,644 |