내츄럴엔도텍 [168330] KOSDAQ
투자주의환기종목(소속부없음)
2,130 원
전일대비:
▲
10
(0.47%)
시가
2,185
고가
2,185
저가
2,035
거래량
14,731
거래대금
31 백만
시가총액
676 억
52주 최고
4,100
52주 최저
1,668
📈 주가 차트 (최근 20일)
내츄럴엔도텍
168330
120봉
💬 내츄럴엔도텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 2,130 | 10 | 0.47% | 2,185 | 2,185 | 2,035 | 14,731 |
| 2026-08-20 | 2,120 | 20 | 0.95% | 2,180 | 2,180 | 2,055 | 10,217 |
| 2026-08-19 | 2,100 | 20 | 0.96% | 2,050 | 2,170 | 2,005 | 14,674 |
| 2026-08-18 | 2,080 | -35 | -1.65% | 2,180 | 2,180 | 2,040 | 24,831 |
| 2026-08-14 | 2,115 | -10 | -0.47% | 2,150 | 2,230 | 2,090 | 13,419 |
| 2026-08-13 | 2,125 | 156 | 7.92% | 1,965 | 2,180 | 1,964 | 63,518 |
| 2026-08-12 | 1,969 | 29 | 1.49% | 1,939 | 1,986 | 1,912 | 8,471 |
| 2026-08-11 | 1,940 | 35 | 1.84% | 1,934 | 1,940 | 1,912 | 50,392 |
| 2026-08-10 | 1,905 | 40 | 2.14% | 1,880 | 1,945 | 1,867 | 20,667 |
| 2026-08-07 | 1,865 | -22 | -1.17% | 1,890 | 1,890 | 1,856 | 5,526 |
| 2026-08-06 | 1,887 | 2 | 0.11% | 1,895 | 1,898 | 1,780 | 12,478 |
| 2026-08-05 | 1,885 | -1 | -0.05% | 1,897 | 1,897 | 1,864 | 12,041 |
| 2026-08-04 | 1,886 | 96 | 5.36% | 1,760 | 1,898 | 1,760 | 23,612 |
| 2026-08-03 | 1,790 | 40 | 2.29% | 1,779 | 1,793 | 1,749 | 10,328 |
| 2026-07-31 | 1,750 | 23 | 1.33% | 1,727 | 1,825 | 1,727 | 21,566 |
| 2026-07-30 | 1,727 | -90 | -4.95% | 1,821 | 1,821 | 1,710 | 26,504 |
| 2026-07-29 | 1,817 | -41 | -2.21% | 1,860 | 1,860 | 1,668 | 51,314 |
| 2026-07-28 | 1,858 | 61 | 3.39% | 1,812 | 1,858 | 1,730 | 20,141 |
| 2026-07-27 | 1,797 | -30 | -1.64% | 1,834 | 1,856 | 1,788 | 17,624 |
| 2026-07-24 | 1,827 | -2 | -0.11% | 1,828 | 1,874 | 1,790 | 8,434 |