Nutrien

NTR
🏛️ 독일 →
49.59
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 49.01 49.88 49.01 49.59 0.0M
2025-09-29 49.53 50.30 49.33 49.34 0.0M
2025-09-26 50.04 50.20 49.20 50.20 0.0M
2025-09-25 50.08 51.90 49.27 50.00 0.0M
2025-09-24 47.66 50.68 47.66 50.06 0.0M
2025-09-23 48.40 48.65 47.66 47.66 0.0M
2025-09-22 47.91 48.30 47.66 48.30 0.0M
2025-09-19 48.01 48.10 47.48 48.00 0.0M
2025-09-18 48.19 48.19 47.41 47.77 0.0M
2025-09-17 48.06 48.06 47.61 47.81 0.0M
2025-09-16 48.22 48.72 47.66 47.92 0.0M
2025-09-15 48.45 48.85 48.35 48.52 0.0M
2025-09-12 48.34 48.88 48.34 48.70 0.0M
2025-09-11 49.41 49.41 48.70 48.70 0.0M
2025-09-10 48.63 48.98 48.10 48.98 0.0M
2025-09-09 48.95 49.17 48.49 48.49 0.0M
2025-09-08 48.42 48.73 48.13 48.65 0.0M
2025-09-05 48.67 49.15 48.18 48.18 0.0M
2025-09-04 48.92 49.13 48.00 48.69 0.0M
2025-09-03 49.11 49.57 48.84 49.05 0.0M
2025-09-02 49.32 49.80 49.00 49.41 0.0M
2025-09-01 49.01 49.30 48.66 49.30 0.0M
2025-08-29 50.56 50.66 49.37 49.56 0.0M
2025-08-28 50.28 50.40 49.55 49.74 0.0M
2025-08-27 50.28 50.82 50.28 50.36 0.0M
2025-08-26 50.28 50.48 49.78 50.24 0.0M
2025-08-25 49.16 50.30 49.07 50.30 0.0M
2025-08-22 49.97 49.97 49.28 49.40 0.0M
2025-08-21 49.04 49.50 48.56 49.50 0.0M
2025-08-20 48.63 49.24 48.63 49.03 0.0M
2025-08-19 48.30 48.88 48.30 48.75 0.0M
2025-08-18 48.71 49.03 48.44 48.44 0.0M
2025-08-15 49.32 49.34 48.60 48.93 0.0M
2025-08-14 48.70 48.94 48.42 48.85 0.0M
2025-08-13 48.22 48.66 47.74 48.63 0.0M
2025-08-12 48.79 48.92 47.60 48.25 0.0M
2025-08-11 48.50 49.50 47.66 48.47 0.0M
2025-08-08 47.97 48.44 47.57 47.97 0.0M
2025-08-07 50.30 51.00 47.46 47.99 0.0M
2025-08-06 51.54 51.60 49.68 49.68 0.0M
2025-08-05 51.00 51.62 50.04 51.04 0.0M
2025-08-04 51.00 51.16 50.44 51.16 0.0M
2025-08-01 51.60 51.78 50.46 50.52 0.0M
2025-07-31 52.20 52.36 51.64 51.76 0.0M
2025-07-30 52.28 52.86 51.64 52.16 0.0M
2025-07-29 51.66 51.94 51.26 51.74 0.0M
2025-07-28 51.14 51.58 50.86 51.04 0.0M
2025-07-25 51.08 51.56 51.06 51.06 0.0M
2025-07-24 51.66 51.66 51.14 51.42 0.0M
2025-07-23 51.52 52.58 51.00 52.58 0.0M
2025-07-22 50.46 51.14 50.18 50.98 0.0M
2025-07-21 51.40 51.78 50.42 50.68 0.0M
2025-07-18 50.32 52.30 49.66 51.84 0.0M
2025-07-17 50.64 50.64 50.00 50.32 0.0M
2025-07-16 51.38 51.78 50.16 50.26 0.0M
2025-07-15 52.42 52.42 51.44 51.60 0.0M
2025-07-14 51.80 52.60 51.72 52.18 0.0M
2025-07-11 51.64 51.64 50.02 50.94 0.0M
2025-07-10 52.80 53.22 52.20 52.20 0.0M
2025-07-09 52.60 53.48 52.60 52.96 0.0M
2025-07-08 51.44 52.80 51.28 52.18 0.0M
2025-07-07 51.98 52.02 51.40 51.74 0.0M
2025-07-04 51.20 51.96 51.08 51.96 0.0M
2025-07-03 51.14 51.52 50.44 51.52 0.0M
2025-07-02 49.57 50.72 49.57 50.66 0.0M
2025-07-01 49.62 49.85 49.14 49.77 0.0M
2025-06-30 49.37 49.69 48.92 49.68 0.0M
2025-06-27 49.50 49.95 48.90 49.48 0.0M
2025-06-26 50.48 50.48 50.00 50.00 0.0M
2025-06-25 51.14 51.60 50.58 50.58 0.0M
2025-06-24 52.32 52.60 51.36 51.36 0.0M
2025-06-23 53.12 53.46 52.18 52.18 0.0M
2025-06-20 54.38 54.38 52.54 52.80 0.0M
2025-06-19 54.38 54.38 53.60 53.62 0.0M
2025-06-18 53.90 54.42 53.82 54.38 0.0M
2025-06-17 54.40 54.70 53.74 53.92 0.0M
2025-06-16 54.70 55.98 53.86 54.24 0.0M
2025-06-13 51.48 54.32 51.48 54.32 0.0M
2025-06-12 51.78 52.04 51.50 52.02 0.0M
2025-06-11 52.30 52.66 51.82 51.84 0.0M
2025-06-10 52.66 53.24 52.32 52.54 0.0M
2025-06-09 52.52 53.38 52.02 53.16 0.0M
2025-06-06 53.12 53.22 52.00 52.72 0.0M
2025-06-05 52.44 53.00 52.44 52.66 0.0M
2025-06-04 52.34 53.20 52.34 53.06 0.0M
2025-06-03 52.80 52.98 52.18 52.68 0.0M
2025-06-02 51.96 52.76 51.22 52.76 0.0M
2025-05-30 52.22 52.30 51.46 51.72 0.0M
2025-05-29 53.36 53.42 52.02 52.02 0.0M
2025-05-28 52.76 53.04 52.40 52.98 0.0M
2025-05-27 52.28 53.18 51.88 52.54 0.0M
2025-05-26 52.44 52.56 52.12 52.16 0.0M
2025-05-23 51.74 52.48 51.70 52.48 0.0M
2025-05-22 52.44 53.08 52.00 52.18 0.0M
2025-05-21 51.86 52.56 51.12 52.56 0.0M
2025-05-20 51.78 52.32 51.22 51.94 0.0M
2025-05-19 51.62 51.96 51.12 51.64 0.0M
2025-05-16 51.16 51.98 51.08 51.98 0.0M
2025-05-15 50.40 51.60 49.30 51.58 0.0M
2025-05-14 51.66 51.66 50.74 50.88 0.0M
2025-05-13 50.74 52.00 50.16 51.82 0.0M
2025-05-12 49.86 50.76 49.00 50.38 0.0M
2025-05-09 48.99 49.12 48.01 49.00 0.0M
2025-05-08 49.81 49.81 47.60 48.52 0.0M
2025-05-07 49.65 50.28 49.52 49.92 0.0M
2025-05-06 49.78 50.26 49.21 49.41 0.0M
2025-05-05 49.68 50.16 49.56 49.81 0.0M
2025-05-02 49.83 50.70 49.78 50.52 0.0M
2025-04-30 49.99 50.24 48.80 50.00 0.0M
2025-04-29 49.04 49.99 48.84 49.99 0.0M
2025-04-28 47.73 49.37 47.48 48.84 0.0M
2025-04-25 47.60 47.88 47.11 47.64 0.0M
2025-04-24 46.19 47.60 46.16 47.25 0.0M
2025-04-23 47.51 47.72 46.25 46.72 0.0M
2025-04-22 45.70 46.42 45.66 46.35 0.0M
2025-04-17 47.04 47.10 46.42 46.50 0.0M
2025-04-16 45.67 46.92 45.64 46.82 0.0M
2025-04-15 46.25 46.63 45.66 46.59 0.0M
2025-04-14 45.76 46.31 45.25 46.31 0.0M
2025-04-11 43.53 45.18 42.34 45.18 0.0M
2025-04-10 44.29 44.44 42.17 43.17 0.0M
2025-04-09 41.87 45.34 41.60 44.42 0.0M
2025-04-08 45.00 45.00 42.25 42.25 0.0M
2025-04-07 42.16 44.00 40.21 43.82 0.0M
2025-04-04 45.70 45.85 42.60 43.16 0.0M
2025-04-03 44.92 46.05 43.37 46.03 0.0M
2025-04-02 45.60 46.00 45.44 45.71 0.0M
2025-04-01 46.08 46.15 45.61 46.15 0.0M
2025-03-31 45.89 46.26 45.15 46.04 0.0M
2025-03-28 47.80 48.00 46.22 46.22 0.0M
2025-03-27 47.20 47.73 46.65 47.73 0.0M
2025-03-26 46.67 47.46 45.85 46.81 0.0M
2025-03-25 48.45 49.11 46.15 46.62 0.0M
2025-03-24 49.03 49.10 48.39 48.39 0.0M
2025-03-21 48.40 48.85 48.00 48.85 0.0M
2025-03-20 48.04 48.36 47.67 48.25 0.0M
2025-03-19 47.94 48.21 47.64 48.21 0.0M
2025-03-18 47.98 47.98 47.44 47.50 0.0M
2025-03-17 46.24 47.89 45.82 47.52 0.0M
2025-03-14 46.60 46.83 46.00 46.76 0.0M
2025-03-13 46.40 46.79 45.56 46.37 0.0M
2025-03-12 46.81 47.37 46.52 46.74 0.0M
2025-03-11 46.54 46.94 46.03 46.64 0.0M
2025-03-10 46.97 47.23 46.29 46.43 0.0M
2025-03-07 47.50 47.73 46.92 46.95 0.0M
2025-03-06 45.90 47.84 45.75 47.84 0.0M
2025-03-05 45.71 46.37 45.49 46.33 0.0M
2025-03-04 47.52 47.52 45.95 46.38 0.0M
2025-03-03 50.58 50.60 47.06 47.19 0.0M
2025-02-28 50.24 50.76 50.04 50.04 0.0M
2025-02-27 51.02 51.18 50.54 51.18 0.0M
2025-02-26 50.86 50.98 50.36 50.74 0.0M
2025-02-25 49.61 51.18 49.34 50.86 0.0M
2025-02-24 50.44 50.62 49.51 49.76 0.0M
2025-02-21 50.90 51.40 50.14 50.50 0.0M
2025-02-20 50.60 52.10 50.28 50.56 0.0M
2025-02-19 49.45 50.20 49.11 50.20 0.0M
2025-02-18 48.53 49.65 48.48 49.64 0.0M
2025-02-17 48.79 48.94 48.38 48.50 0.0M
2025-02-14 48.32 48.64 47.62 48.64 0.0M
2025-02-13 47.85 48.80 47.79 48.64 0.0M
2025-02-12 49.73 50.18 47.61 47.86 0.0M
2025-02-11 50.56 50.56 49.79 49.96 0.0M
2025-02-10 48.83 50.02 48.60 50.02 0.0M
2025-02-07 48.83 49.04 48.17 48.77 0.0M
2025-02-06 50.30 50.50 48.19 48.32 0.0M
2025-02-05 50.48 50.78 50.08 50.14 0.0M
2025-02-04 49.68 51.10 49.46 50.94 0.0M
2025-02-03 50.06 50.26 47.73 49.46 0.0M
2025-01-31 50.74 50.74 49.75 49.75 0.0M
2025-01-30 50.86 51.20 50.56 50.72 0.0M
2025-01-29 50.28 50.94 50.14 50.94 0.0M
2025-01-28 49.93 50.68 49.75 50.24 0.0M
2025-01-27 50.30 50.80 49.61 50.34 0.0M
2025-01-24 51.72 51.72 50.02 50.44 0.0M
2025-01-23 50.74 51.74 50.26 51.68 0.0M
2025-01-22 49.49 51.60 48.89 51.20 0.0M
2025-01-21 50.28 50.28 49.04 49.20 0.0M
2025-01-20 50.18 50.40 49.76 50.14 0.0M
2025-01-17 50.36 50.72 49.95 50.40 0.0M
2025-01-16 50.46 50.84 50.00 50.18 0.0M
2025-01-15 50.78 51.16 50.34 50.76 0.0M
2025-01-14 49.75 50.38 49.36 50.30 0.0M
2025-01-13 47.62 49.80 47.62 49.80 0.0M
2025-01-10 46.73 47.00 46.18 47.00 0.0M
2025-01-09 46.18 46.46 45.81 46.46 0.0M
2025-01-08 46.52 46.99 46.25 46.32 0.0M
2025-01-07 46.25 46.94 46.23 46.90 0.0M
2025-01-06 45.62 46.82 45.20 46.54 0.0M
2025-01-03 44.06 45.80 43.89 45.73 0.0M
2025-01-02 42.57 44.45 42.57 44.22 0.0M