네이처셀 (007390)

007390
🏛️ 대한민국 →
20,200.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 20,700.00 20,800.00 20,650.00 20,750.00 10.5K
09:05 20,750.00 20,950.00 20,700.00 20,950.00 21.0K
09:10 20,950.00 21,100.00 20,900.00 20,950.00 53.3K
09:15 20,900.00 21,100.00 20,900.00 21,000.00 22.2K
09:20 21,000.00 21,050.00 20,900.00 21,000.00 14.4K
09:25 21,050.00 21,250.00 21,000.00 21,250.00 25.3K
09:30 21,200.00 21,200.00 21,000.00 21,100.00 16.2K
09:35 21,050.00 21,100.00 20,900.00 20,900.00 11.1K
09:40 20,925.00 20,950.00 20,850.00 20,900.00 8.1K
09:45 20,900.00 20,900.00 20,800.00 20,900.00 9.7K
09:50 20,900.00 20,900.00 20,850.00 20,850.00 7.8K
09:55 20,850.00 20,850.00 20,750.00 20,800.00 6.5K
10:00 20,800.00 20,800.00 20,700.00 20,750.00 6.5K
10:05 20,750.00 20,750.00 20,650.00 20,700.00 10.7K
10:10 20,750.00 20,750.00 20,650.00 20,675.00 6.7K
10:15 20,700.00 20,750.00 20,650.00 20,750.00 3.2K
10:20 20,750.00 20,750.00 20,650.00 20,750.00 3.8K
10:25 20,750.00 20,750.00 20,650.00 20,700.00 3.9K
10:30 20,700.00 20,750.00 20,700.00 20,750.00 3.7K
10:35 20,750.00 20,800.00 20,750.00 20,800.00 0.6K
10:40 20,800.00 20,850.00 20,750.00 20,850.00 3.6K
10:45 20,800.00 20,800.00 20,750.00 20,800.00 3.6K
10:50 20,750.00 20,850.00 20,750.00 20,825.00 2.5K
10:55 20,825.00 20,850.00 20,800.00 20,800.00 4.2K
11:00 20,800.00 20,850.00 20,750.00 20,800.00 3.8K
11:05 20,800.00 20,850.00 20,750.00 20,750.00 4.6K
11:10 20,800.00 20,800.00 20,750.00 20,800.00 1.2K
11:15 20,800.00 20,800.00 20,750.00 20,750.00 0.5K
11:20 20,800.00 20,800.00 20,700.00 20,750.00 3.1K
11:25 20,750.00 20,800.00 20,700.00 20,750.00 1.7K
11:30 20,800.00 20,800.00 20,700.00 20,700.00 0.8K
11:35 20,750.00 20,750.00 20,700.00 20,700.00 0.2K
11:40 20,700.00 20,800.00 20,700.00 20,750.00 2.3K
11:45 20,750.00 20,750.00 20,700.00 20,750.00 0.3K
11:50 20,750.00 20,750.00 20,700.00 20,750.00 0.9K
11:55 20,700.00 20,800.00 20,700.00 20,750.00 0.5K
12:00 20,750.00 20,750.00 20,700.00 20,750.00 1.6K
12:05 20,700.00 20,750.00 20,700.00 20,700.00 0.3K
12:10 20,700.00 20,750.00 20,700.00 20,700.00 1.4K
12:15 20,700.00 20,750.00 20,700.00 20,750.00 0.7K
12:20 20,750.00 20,750.00 20,700.00 20,750.00 0.3K
12:25 20,700.00 20,750.00 20,650.00 20,650.00 7.6K
12:30 20,650.00 20,700.00 20,650.00 20,700.00 0.4K
12:35 20,700.00 20,750.00 20,700.00 20,700.00 5.9K
12:40 20,700.00 20,750.00 20,650.00 20,750.00 1.2K
12:45 20,700.00 20,750.00 20,650.00 20,650.00 2.2K
12:50 20,650.00 20,750.00 20,650.00 20,700.00 2.4K
12:55 20,700.00 20,700.00 20,700.00 20,700.00 0.1K
13:00 20,700.00 20,750.00 20,700.00 20,700.00 0.3K
13:05 20,700.00 20,750.00 20,650.00 20,700.00 3.1K
13:10 20,700.00 20,700.00 20,650.00 20,650.00 2.8K
13:15 20,650.00 20,700.00 20,650.00 20,650.00 0.4K
13:20 20,700.00 20,750.00 20,650.00 20,750.00 1.4K
13:25 20,750.00 20,750.00 20,650.00 20,700.00 2.0K
13:30 20,700.00 20,700.00 20,650.00 20,700.00 1.0K
13:35 20,650.00 20,700.00 20,650.00 20,700.00 1.6K
13:40 20,700.00 20,750.00 20,700.00 20,750.00 1.3K
13:45 20,700.00 20,750.00 20,700.00 20,700.00 0.0K
13:50 20,700.00 20,725.00 20,700.00 20,700.00 2.2K
13:55 20,700.00 20,700.00 20,700.00 20,700.00 1.7K
14:00 20,700.00 20,700.00 20,600.00 20,650.00 10.8K
14:05 20,650.00 20,700.00 20,650.00 20,650.00 2.8K
14:10 20,650.00 20,700.00 20,650.00 20,650.00 0.4K
14:15 20,650.00 20,700.00 20,650.00 20,650.00 2.4K
14:20 20,650.00 20,700.00 20,650.00 20,650.00 1.1K
14:25 20,650.00 20,700.00 20,650.00 20,700.00 0.7K
14:30 20,650.00 20,750.00 20,650.00 20,700.00 5.4K
14:35 20,750.00 20,750.00 20,700.00 20,750.00 3.0K
14:40 20,700.00 20,750.00 20,700.00 20,700.00 0.5K
14:45 20,750.00 20,750.00 20,700.00 20,700.00 1.3K
14:50 20,750.00 20,800.00 20,750.00 20,800.00 2.9K
14:55 20,800.00 20,800.00 20,750.00 20,750.00 0.4K
15:00 20,750.00 20,800.00 20,750.00 20,750.00 1.5K
15:05 20,750.00 20,850.00 20,750.00 20,850.00 5.3K
15:10 20,800.00 20,900.00 20,800.00 20,900.00 7.3K
15:15 20,850.00 20,900.00 20,800.00 20,850.00 6.3K
15:25 20,850.00 20,850.00 20,850.00 20,850.00 8.8K
날짜 시가 고가 저가 종가 거래량
2025-09-29 20,200.00 20,650.00 20,200.00 20,200.00 0.2M
2025-09-26 20,250.00 20,400.00 19,750.00 20,200.00 0.4M
2025-09-25 20,350.00 20,400.00 20,200.00 20,350.00 0.2M
2025-09-24 20,800.00 20,850.00 20,350.00 20,500.00 0.3M
2025-09-23 20,750.00 21,275.00 20,600.00 20,850.00 0.4M
2025-09-22 20,800.00 20,800.00 20,350.00 20,650.00 0.4M
2025-09-19 21,000.00 21,100.00 20,500.00 20,950.00 0.5M
2025-09-18 21,550.00 21,550.00 20,900.00 21,100.00 0.5M
2025-09-17 21,050.00 21,600.00 20,800.00 21,400.00 0.7M
2025-09-16 24,150.00 25,150.00 21,200.00 21,550.00 2.3M
2025-09-15 25,500.00 25,550.00 23,700.00 24,250.00 0.9M
2025-09-12 23,200.00 24,450.00 22,800.00 24,350.00 0.6M
2025-09-11 23,050.00 23,950.00 22,800.00 23,100.00 0.7M
2025-09-10 22,900.00 23,000.00 22,450.00 22,700.00 0.4M
2025-09-09 22,250.00 22,900.00 22,050.00 22,650.00 0.4M
2025-09-08 21,500.00 22,800.00 21,350.00 22,300.00 0.9M
2025-09-05 21,850.00 21,850.00 21,000.00 21,200.00 0.5M
2025-09-04 20,950.00 22,000.00 20,950.00 21,800.00 0.7M
2025-09-03 20,850.00 21,150.00 20,650.00 21,000.00 0.3M
2025-09-02 20,700.00 20,850.00 20,150.00 20,850.00 0.3M
2025-09-01 20,900.00 21,100.00 20,400.00 20,600.00 0.3M
2025-08-29 21,100.00 21,250.00 20,600.00 21,050.00 0.3M
2025-08-28 20,700.00 21,000.00 20,550.00 20,800.00 0.3M
2025-08-27 20,600.00 20,900.00 20,200.00 20,850.00 0.4M
2025-08-26 20,450.00 20,750.00 20,300.00 20,750.00 0.3M
2025-08-25 21,350.00 21,350.00 20,450.00 20,700.00 0.5M
2025-08-22 19,620.00 20,850.00 19,410.00 20,750.00 1.0M
2025-08-21 19,100.00 19,940.00 18,890.00 19,260.00 0.8M
2025-08-20 19,140.00 19,300.00 18,640.00 18,830.00 0.9M
2025-08-19 20,000.00 21,500.00 19,620.00 19,890.00 1.3M
2025-08-18 20,850.00 20,850.00 20,050.00 20,250.00 0.7M
2025-08-14 21,350.00 21,550.00 20,800.00 21,050.00 0.6M
2025-08-13 21,950.00 21,950.00 20,700.00 21,450.00 1.1M
2025-08-12 22,250.00 22,600.00 21,500.00 21,700.00 1.5M
2025-08-11 20,500.00 23,550.00 20,000.00 23,050.00 4.6M
2025-08-08 20,200.00 20,400.00 19,650.00 20,050.00 1.8M
2025-08-07 21,500.00 22,500.00 18,660.00 19,520.00 6.9M
2025-08-06 24,750.00 24,750.00 24,750.00 24,750.00 0.1M
2025-08-05 36,150.00 36,900.00 34,750.00 35,300.00 0.6M
2025-08-04 37,500.00 37,550.00 34,500.00 35,600.00 0.8M
2025-08-01 36,600.00 37,350.00 34,850.00 35,400.00 0.9M
2025-07-31 35,250.00 39,350.00 34,400.00 37,800.00 2.7M
2025-07-30 30,350.00 38,000.00 30,100.00 36,900.00 5.4M
2025-07-29 27,850.00 30,550.00 27,800.00 29,900.00 1.0M
2025-07-28 27,100.00 29,600.00 27,100.00 28,200.00 0.7M
2025-07-25 27,500.00 27,600.00 27,050.00 27,100.00 0.1M
2025-07-24 27,550.00 28,000.00 27,250.00 27,350.00 0.2M
2025-07-23 27,100.00 28,100.00 26,800.00 28,000.00 0.3M
2025-07-22 27,450.00 27,550.00 26,800.00 27,000.00 0.2M
2025-07-21 27,450.00 28,000.00 27,150.00 27,750.00 0.2M
2025-07-18 27,100.00 27,900.00 26,950.00 27,600.00 0.3M
2025-07-17 27,050.00 27,250.00 26,600.00 27,100.00 0.2M
2025-07-16 27,050.00 27,300.00 26,650.00 27,000.00 0.1M
2025-07-15 26,300.00 27,900.00 26,300.00 27,250.00 0.4M
2025-07-14 27,550.00 27,700.00 26,500.00 26,700.00 0.3M
2025-07-11 28,050.00 28,200.00 27,550.00 27,600.00 0.3M
2025-07-10 29,400.00 29,400.00 27,650.00 27,850.00 0.7M
2025-07-09 28,050.00 28,450.00 27,350.00 27,700.00 0.4M
2025-07-08 28,850.00 29,450.00 28,200.00 28,350.00 0.3M
2025-07-07 27,650.00 28,750.00 27,650.00 28,400.00 0.3M
2025-07-04 27,600.00 28,100.00 27,200.00 27,850.00 0.3M
2025-07-03 28,350.00 28,400.00 27,550.00 27,600.00 0.4M
2025-07-02 28,250.00 28,850.00 28,050.00 28,700.00 0.2M
2025-07-01 27,900.00 29,450.00 27,700.00 28,350.00 0.4M
2025-06-30 28,500.00 28,700.00 27,650.00 27,850.00 0.4M
2025-06-27 29,450.00 30,400.00 28,150.00 29,250.00 0.6M
2025-06-26 32,600.00 32,650.00 28,650.00 29,400.00 1.5M
2025-06-25 28,950.00 29,100.00 28,000.00 28,550.00 0.4M
2025-06-24 29,750.00 31,300.00 26,500.00 28,600.00 1.4M
2025-06-23 27,750.00 30,500.00 27,650.00 29,900.00 1.3M
2025-06-20 27,000.00 28,450.00 26,800.00 28,150.00 0.7M
2025-06-19 27,250.00 27,450.00 26,550.00 27,000.00 0.3M
2025-06-18 27,400.00 27,700.00 27,150.00 27,450.00 0.2M
2025-06-17 27,900.00 28,400.00 27,250.00 27,800.00 0.4M
2025-06-16 28,550.00 29,000.00 28,000.00 28,050.00 0.4M
2025-06-13 28,550.00 29,100.00 28,150.00 28,850.00 0.4M
2025-06-12 29,000.00 29,500.00 28,200.00 28,800.00 0.6M
2025-06-11 27,600.00 29,750.00 27,300.00 29,250.00 0.9M
2025-06-10 30,550.00 30,600.00 27,000.00 27,450.00 1.1M
2025-06-09 26,450.00 26,875.00 25,950.00 26,450.00 0.3M
2025-06-05 26,850.00 27,900.00 26,250.00 26,700.00 0.5M
2025-06-04 26,100.00 27,300.00 26,000.00 26,850.00 0.4M
2025-06-02 26,500.00 27,050.00 25,850.00 26,400.00 0.4M
2025-05-30 25,800.00 26,050.00 25,200.00 26,000.00 0.3M
2025-05-29 26,000.00 26,350.00 25,400.00 26,000.00 0.3M
2025-05-28 25,200.00 26,000.00 24,900.00 25,700.00 0.3M
2025-05-27 26,100.00 26,550.00 24,850.00 25,200.00 0.4M
2025-05-26 23,350.00 26,700.00 23,100.00 25,800.00 1.2M
2025-05-23 24,100.00 24,500.00 23,500.00 23,700.00 0.3M
2025-05-22 23,600.00 24,850.00 23,550.00 24,200.00 0.4M
2025-05-21 24,900.00 25,200.00 23,700.00 24,250.00 0.7M
2025-05-20 23,900.00 23,900.00 23,150.00 23,200.00 0.3M
2025-05-19 23,100.00 23,550.00 22,550.00 23,500.00 0.5M
2025-05-16 23,450.00 23,950.00 23,300.00 23,450.00 0.4M
2025-05-15 24,100.00 24,850.00 23,850.00 24,200.00 0.4M
2025-05-14 24,200.00 24,500.00 23,750.00 24,450.00 0.6M
2025-05-13 25,400.00 25,450.00 24,250.00 24,550.00 0.6M
2025-05-12 25,700.00 26,900.00 25,100.00 25,350.00 0.6M
2025-05-09 26,350.00 26,450.00 25,350.00 26,150.00 0.4M
2025-05-08 26,500.00 26,700.00 25,850.00 26,050.00 0.6M
2025-05-07 27,700.00 27,750.00 26,650.00 27,000.00 0.5M
2025-05-02 25,900.00 27,850.00 25,750.00 27,700.00 0.7M
2025-04-30 27,000.00 27,200.00 25,750.00 26,200.00 0.7M
2025-04-29 26,650.00 27,050.00 26,150.00 26,500.00 0.6M
2025-04-28 27,350.00 27,650.00 26,300.00 27,050.00 0.8M
2025-04-25 28,300.00 28,600.00 27,050.00 27,750.00 0.9M
2025-04-24 29,950.00 30,900.00 27,550.00 27,750.00 1.9M
2025-04-23 34,000.00 35,700.00 30,250.00 30,500.00 5.2M
2025-04-22 29,250.00 33,250.00 28,250.00 33,250.00 3.4M
2025-04-21 26,350.00 27,300.00 25,150.00 25,600.00 0.7M
2025-04-18 26,500.00 27,050.00 25,950.00 26,600.00 0.6M
2025-04-17 26,450.00 27,900.00 25,700.00 27,250.00 1.0M
2025-04-16 28,050.00 28,400.00 25,550.00 27,050.00 0.9M
2025-04-15 29,700.00 29,800.00 26,600.00 27,400.00 2.4M
2025-04-14 31,900.00 32,100.00 30,900.00 31,400.00 1.2M
2025-04-11 31,750.00 32,450.00 30,850.00 32,250.00 1.4M
2025-04-10 30,150.00 32,150.00 29,600.00 32,000.00 2.3M
2025-04-09 27,850.00 30,400.00 27,500.00 30,250.00 1.9M
2025-04-08 28,650.00 29,050.00 27,000.00 28,100.00 1.2M
2025-04-07 28,500.00 29,000.00 27,500.00 28,300.00 1.2M
2025-04-04 28,900.00 30,000.00 28,350.00 29,600.00 1.4M
2025-04-03 29,250.00 30,250.00 28,850.00 29,500.00 1.6M
2025-04-02 29,000.00 30,350.00 28,000.00 30,350.00 2.7M
2025-04-01 28,600.00 28,950.00 27,900.00 28,700.00 1.3M
2025-03-31 27,250.00 29,450.00 27,150.00 28,500.00 2.2M
2025-03-28 28,300.00 29,200.00 27,400.00 28,000.00 2.0M
2025-03-27 25,300.00 30,650.00 24,400.00 29,100.00 7.9M
2025-03-26 29,500.00 29,550.00 26,000.00 26,650.00 3.6M
2025-03-25 28,550.00 28,850.00 26,650.00 28,850.00 5.9M
2025-03-24 22,200.00 22,200.00 22,200.00 22,200.00 0.2M
2025-03-21 16,650.00 17,230.00 16,430.00 17,110.00 0.7M
2025-03-20 17,100.00 17,200.00 16,470.00 16,490.00 0.3M
2025-03-19 16,690.00 17,100.00 16,350.00 16,990.00 0.4M
2025-03-18 16,500.00 17,200.00 16,310.00 16,830.00 0.6M
2025-03-17 15,900.00 16,360.00 15,610.00 16,360.00 0.3M
2025-03-14 15,580.00 15,850.00 15,260.00 15,770.00 0.4M
2025-03-13 16,100.00 16,210.00 15,570.00 15,580.00 0.5M
2025-03-12 15,800.00 16,300.00 15,800.00 16,100.00 0.3M
2025-03-11 16,170.00 16,170.00 15,650.00 15,980.00 0.3M
2025-03-10 16,000.00 16,890.00 15,930.00 16,330.00 0.5M
2025-03-07 16,490.00 16,490.00 15,650.00 15,830.00 0.6M
2025-03-06 16,500.00 16,630.00 16,210.00 16,570.00 0.4M
2025-03-05 17,140.00 17,220.00 16,360.00 16,390.00 0.5M
2025-03-04 16,700.00 17,300.00 16,610.00 16,980.00 0.4M
2025-02-28 17,300.00 17,460.00 16,850.00 17,010.00 0.5M
2025-02-27 17,600.00 17,710.00 17,190.00 17,500.00 0.4M
2025-02-26 17,930.00 18,050.00 17,510.00 17,560.00 0.4M
2025-02-25 17,700.00 18,250.00 17,510.00 17,920.00 0.5M
2025-02-24 18,180.00 18,230.00 17,500.00 18,000.00 0.6M
2025-02-21 19,200.00 19,880.00 18,070.00 18,330.00 0.8M
2025-02-20 19,990.00 20,600.00 18,800.00 18,800.00 1.0M
2025-02-19 20,050.00 20,450.00 19,890.00 20,200.00 0.5M
2025-02-18 20,500.00 20,650.00 19,490.00 20,350.00 1.1M
2025-02-17 17,850.00 19,920.00 17,850.00 19,600.00 1.4M
2025-02-14 16,630.00 18,290.00 16,460.00 17,800.00 1.6M
2025-02-13 17,100.00 17,390.00 16,120.00 16,430.00 1.0M
2025-02-12 16,720.00 17,600.00 16,610.00 17,200.00 0.7M
2025-02-11 16,670.00 17,240.00 16,580.00 16,720.00 0.5M
2025-02-10 17,100.00 17,600.00 16,910.00 16,910.00 0.5M
2025-02-07 17,180.00 17,680.00 17,000.00 17,240.00 0.5M
2025-02-06 18,260.00 18,260.00 17,120.00 17,200.00 0.8M
2025-02-05 18,850.00 18,850.00 17,970.00 18,040.00 0.5M
2025-02-04 18,290.00 19,060.00 18,290.00 18,700.00 0.7M
2025-02-03 18,070.00 19,080.00 17,510.00 18,160.00 0.9M
2025-01-31 18,230.00 18,330.00 17,760.00 18,060.00 0.3M
2025-01-24 17,500.00 18,610.00 17,280.00 18,140.00 0.6M
2025-01-23 18,110.00 18,140.00 17,280.00 17,500.00 0.4M
2025-01-22 17,860.00 18,530.00 17,750.00 18,140.00 0.5M
2025-01-21 17,700.00 18,290.00 17,680.00 17,820.00 0.3M
2025-01-20 17,300.00 18,430.00 17,100.00 17,700.00 0.6M
2025-01-17 17,560.00 17,800.00 17,240.00 17,280.00 0.4M
2025-01-16 17,560.00 18,140.00 17,440.00 17,660.00 0.5M
2025-01-15 17,920.00 17,920.00 17,230.00 17,380.00 0.8M
2025-01-14 17,800.00 18,680.00 17,800.00 18,090.00 0.8M
2025-01-13 20,300.00 20,400.00 16,700.00 17,980.00 3.6M
2025-01-10 20,650.00 21,050.00 20,350.00 20,750.00 0.4M
2025-01-09 20,300.00 21,600.00 20,100.00 20,900.00 0.8M
2025-01-08 20,500.00 20,600.00 20,200.00 20,450.00 0.4M
2025-01-07 21,250.00 21,400.00 20,350.00 20,650.00 1.0M
2025-01-06 21,550.00 22,100.00 21,250.00 21,550.00 0.6M
2025-01-03 20,750.00 21,700.00 20,600.00 21,550.00 0.8M
2025-01-02 22,450.00 22,700.00 20,600.00 20,650.00 1.3M