더네이쳐홀딩스 [298540] KOSDAQ
우량기업부
6,650 원
전일대비:
▼
40
(-0.60%)
시가
6,650
고가
6,760
저가
6,600
거래량
7,735
거래대금
52 백만
시가총액
963 억
52주 최고
10,890
52주 최저
5,580
📈 주가 차트 (최근 20일)
더네이쳐홀딩스
298540
120봉
💬 더네이쳐홀딩스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 6,650 | -40 | -0.60% | 6,650 | 6,760 | 6,600 | 7,735 |
| 2026-08-21 | 6,690 | -10 | -0.15% | 6,650 | 6,740 | 6,500 | 12,492 |
| 2026-08-20 | 6,700 | 10 | 0.15% | 6,640 | 6,820 | 6,590 | 20,448 |
| 2026-08-19 | 6,690 | 0 | 0.00% | 6,660 | 6,700 | 6,420 | 18,129 |
| 2026-08-18 | 6,690 | 10 | 0.15% | 6,670 | 6,700 | 6,490 | 14,852 |
| 2026-08-14 | 6,680 | 50 | 0.75% | 6,590 | 6,720 | 6,590 | 7,981 |
| 2026-08-13 | 6,630 | -160 | -2.36% | 6,790 | 6,800 | 6,550 | 10,592 |
| 2026-08-12 | 6,790 | -100 | -1.45% | 6,890 | 6,910 | 6,710 | 8,749 |
| 2026-08-11 | 6,890 | 60 | 0.88% | 6,880 | 6,950 | 6,780 | 11,741 |
| 2026-08-10 | 6,830 | 90 | 1.34% | 6,770 | 6,840 | 6,580 | 13,347 |
| 2026-08-07 | 6,740 | 160 | 2.43% | 6,580 | 6,740 | 6,480 | 13,560 |
| 2026-08-06 | 6,580 | 20 | 0.30% | 6,500 | 6,610 | 6,490 | 18,266 |
| 2026-08-05 | 6,560 | -20 | -0.30% | 6,600 | 6,600 | 6,500 | 21,452 |
| 2026-08-04 | 6,580 | 120 | 1.86% | 6,460 | 6,590 | 6,430 | 7,025 |
| 2026-08-03 | 6,460 | 40 | 0.62% | 6,420 | 6,520 | 6,350 | 9,856 |
| 2026-07-31 | 6,420 | 180 | 2.88% | 6,300 | 6,420 | 6,170 | 12,359 |
| 2026-07-30 | 6,240 | 180 | 2.97% | 6,200 | 6,270 | 6,060 | 16,806 |
| 2026-07-29 | 6,060 | -440 | -6.77% | 6,540 | 6,550 | 6,020 | 45,487 |
| 2026-07-28 | 6,500 | -210 | -3.13% | 6,660 | 6,660 | 6,330 | 14,731 |
| 2026-07-27 | 6,710 | 210 | 3.23% | 6,560 | 6,770 | 6,390 | 25,953 |