Nutrien Ltd (NTR) — 주가 히스토리
2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 76.82 | 80.70 | 76.41 | 80.29 | +3.35% | 2,820,172 |
| 2026-09-01 | 76.00 | 77.99 | 75.46 | 77.69 | +2.86% | 3,723,500 |
| 2026-08-31 | 74.74 | 75.95 | 74.35 | 75.53 | +2.75% | 3,054,491 |
| 2026-08-28 | 73.50 | 75.09 | 73.14 | 73.51 | +0.62% | 1,870,692 |
| 2026-08-27 | 73.29 | 73.35 | 72.14 | 73.06 | -0.75% | 1,330,600 |
| 2026-08-26 | 72.44 | 74.14 | 72.10 | 73.61 | +1.06% | 2,184,000 |
| 2026-08-25 | 72.46 | 73.33 | 71.78 | 72.84 | -1.95% | 2,540,291 |
| 2026-08-24 | 75.21 | 76.11 | 73.48 | 74.29 | -1.30% | 2,296,619 |
| 2026-08-21 | 73.88 | 75.48 | 73.43 | 75.27 | +2.94% | 3,036,000 |
| 2026-08-20 | 70.94 | 73.83 | 70.91 | 73.12 | +3.72% | 3,172,600 |
| 2026-08-19 | 70.04 | 71.55 | 69.93 | 70.50 | +1.59% | 3,511,000 |
| 2026-08-18 | 69.28 | 69.61 | 68.79 | 69.40 | +1.63% | 2,240,400 |
| 2026-08-17 | 68.41 | 68.86 | 67.95 | 68.29 | +0.07% | 1,969,900 |
| 2026-08-14 | 67.99 | 68.61 | 67.65 | 68.24 | +1.14% | 1,759,800 |
| 2026-08-13 | 67.24 | 67.64 | 66.59 | 67.47 | +0.43% | 2,370,900 |
| 2026-08-12 | 66.60 | 67.19 | 65.81 | 67.18 | -0.15% | 3,845,700 |
| 2026-08-11 | 66.50 | 67.44 | 66.22 | 67.28 | +1.46% | 3,615,900 |
| 2026-08-10 | 64.69 | 66.33 | 64.66 | 66.31 | +2.93% | 3,498,800 |
| 2026-08-07 | 65.64 | 66.01 | 64.37 | 64.42 | -3.51% | 3,080,200 |
| 2026-08-06 | 64.94 | 66.94 | 63.81 | 66.76 | -0.24% | 3,009,500 |
| 2026-08-05 | 67.50 | 67.84 | 66.02 | 66.92 | +0.00% | 3,614,800 |
| 2026-08-04 | 66.38 | 67.28 | 65.11 | 66.92 | +1.46% | 3,024,800 |
| 2026-08-03 | 68.38 | 68.72 | 65.40 | 65.96 | -4.50% | 2,374,700 |
| 2026-07-31 | 70.51 | 70.79 | 68.96 | 69.07 | -2.33% | 2,089,400 |
| 2026-07-30 | 70.11 | 70.97 | 69.38 | 70.72 | +0.18% | 1,871,000 |
| 2026-07-29 | 70.25 | 70.64 | 69.60 | 70.59 | +1.63% | 2,212,500 |
| 2026-07-28 | 68.26 | 69.70 | 67.64 | 69.46 | +3.06% | 3,318,300 |
| 2026-07-27 | 66.95 | 67.87 | 65.76 | 67.40 | -1.03% | 2,286,300 |
| 2026-07-24 | 68.32 | 68.52 | 67.63 | 68.10 | -0.64% | 1,597,000 |
| 2026-07-23 | 69.02 | 69.88 | 68.19 | 68.54 | +0.06% | 1,742,600 |
| 2026-07-22 | 67.81 | 68.83 | 67.78 | 68.50 | +2.48% | 1,526,700 |
| 2026-07-21 | 66.75 | 67.50 | 65.87 | 66.84 | +0.27% | 2,027,333 |
| 2026-07-20 | 66.79 | 67.06 | 66.01 | 66.66 | -0.92% | 2,890,675 |
| 2026-07-17 | 66.97 | 68.08 | 66.97 | 67.28 | +0.27% | 1,612,600 |
| 2026-07-16 | 67.11 | 67.72 | 66.51 | 67.10 | -1.80% | 1,970,500 |
| 2026-07-15 | 68.50 | 69.21 | 67.18 | 68.33 | -0.45% | 1,628,100 |
| 2026-07-14 | 68.09 | 69.23 | 68.01 | 68.64 | +1.54% | 2,406,400 |
| 2026-07-13 | 66.20 | 67.80 | 66.20 | 67.60 | +3.32% | 1,996,100 |
| 2026-07-10 | 65.11 | 65.49 | 64.31 | 65.43 | +1.33% | 1,537,200 |
| 2026-07-09 | 66.40 | 66.68 | 64.51 | 64.57 | -3.28% | 2,402,500 |
| 2026-07-08 | 66.33 | 67.06 | 65.47 | 66.76 | +2.20% | 3,296,400 |
| 2026-07-07 | 64.24 | 65.71 | 64.24 | 65.32 | +1.21% | 3,266,400 |
| 2026-07-06 | 64.80 | 65.50 | 63.91 | 64.54 | -0.80% | 2,884,100 |
| 2026-07-02 | 63.05 | 65.22 | 63.05 | 65.06 | +2.34% | 2,858,300 |
| 2026-07-01 | 62.64 | 63.59 | 62.41 | 63.57 | +0.98% | 2,451,400 |
| 2026-06-30 | 62.29 | 63.53 | 62.29 | 62.95 | +2.89% | 6,128,900 |
| 2026-06-29 | 60.81 | 61.31 | 59.72 | 61.18 | +0.33% | 5,233,800 |
| 2026-06-26 | 60.57 | 61.86 | 60.57 | 60.98 | +0.03% | 2,497,000 |
| 2026-06-25 | 60.07 | 61.12 | 59.73 | 60.96 | +0.98% | 1,611,800 |
| 2026-06-24 | 60.66 | 61.52 | 60.26 | 60.37 | -1.90% | 4,496,100 |
| 2026-06-23 | 61.33 | 61.96 | 61.21 | 61.54 | -1.14% | 3,074,200 |
| 2026-06-22 | 62.55 | 62.81 | 61.95 | 62.25 | -0.97% | 2,444,800 |
| 2026-06-18 | 63.82 | 63.92 | 62.40 | 62.86 | -2.21% | 3,865,700 |
| 2026-06-17 | 65.71 | 65.84 | 64.28 | 64.28 | -1.83% | 2,273,000 |
| 2026-06-16 | 65.59 | 65.92 | 64.81 | 65.48 | -0.98% | 3,139,000 |
| 2026-06-15 | 66.50 | 66.79 | 65.75 | 66.13 | -2.20% | 3,563,500 |
| 2026-06-12 | 65.68 | 67.77 | 65.49 | 67.62 | +3.14% | 2,672,900 |
| 2026-06-11 | 65.50 | 66.63 | 65.29 | 65.56 | +0.82% | 4,921,000 |
| 2026-06-10 | 65.00 | 65.89 | 64.83 | 65.03 | -1.99% | 3,665,000 |
| 2026-06-09 | 67.72 | 67.95 | 65.46 | 66.35 | -1.38% | 2,902,700 |
| 2026-06-08 | 67.51 | 68.06 | 67.20 | 67.28 | +0.12% | 3,027,900 |
| 2026-06-05 | 69.00 | 69.00 | 66.84 | 67.20 | -2.61% | 2,358,500 |
| 2026-06-04 | 68.48 | 69.50 | 68.25 | 69.00 | +0.28% | 2,621,200 |
| 2026-06-03 | 68.50 | 69.98 | 68.10 | 68.81 | +0.45% | 4,116,500 |
| 2026-06-02 | 69.85 | 70.39 | 68.36 | 68.50 | -1.54% | 2,883,600 |
| 2026-06-01 | 68.77 | 69.84 | 68.47 | 69.57 | +1.49% | 2,520,700 |
| 2026-05-29 | 69.13 | 69.20 | 67.62 | 68.55 | -1.58% | 2,318,400 |
| 2026-05-28 | 68.73 | 69.89 | 68.64 | 69.65 | +1.34% | 2,010,900 |
| 2026-05-27 | 68.81 | 69.66 | 67.80 | 68.73 | -1.73% | 2,336,100 |
| 2026-05-26 | 70.00 | 70.51 | 69.82 | 69.94 | -0.27% | 1,896,400 |
| 2026-05-22 | 70.36 | 71.44 | 69.45 | 70.13 | -0.16% | 1,573,400 |
| 2026-05-21 | 70.40 | 71.00 | 69.90 | 70.24 | +0.19% | 2,422,600 |
| 2026-05-20 | 70.97 | 71.19 | 69.81 | 70.11 | -2.07% | 2,716,800 |
| 2026-05-19 | 71.44 | 72.23 | 70.28 | 71.59 | -0.04% | 2,216,700 |
| 2026-05-18 | 71.27 | 72.19 | 70.60 | 71.62 | +0.08% | 2,063,700 |
| 2026-05-15 | 70.75 | 71.63 | 70.39 | 71.56 | +0.87% | 2,300,500 |
| 2026-05-14 | 71.15 | 71.93 | 70.56 | 70.94 | -0.49% | 1,921,500 |
| 2026-05-13 | 72.25 | 72.74 | 70.92 | 71.29 | -0.96% | 2,133,600 |
| 2026-05-12 | 71.63 | 72.35 | 69.85 | 71.98 | +0.97% | 3,159,900 |
| 2026-05-11 | 68.96 | 71.89 | 68.86 | 71.29 | +4.33% | 3,791,800 |
| 2026-05-08 | 68.43 | 69.36 | 68.14 | 68.33 | -0.07% | 3,316,700 |
| 2026-05-07 | 71.79 | 71.84 | 68.30 | 68.38 | -7.36% | 6,439,700 |
| 2026-05-06 | 75.38 | 75.50 | 73.43 | 73.81 | -4.44% | 4,785,900 |
| 2026-05-05 | 75.85 | 77.74 | 75.45 | 77.24 | +1.87% | 3,200,600 |
| 2026-05-04 | 75.50 | 76.53 | 74.43 | 75.82 | +0.80% | 2,588,600 |
| 2026-05-01 | 75.90 | 76.25 | 74.20 | 75.22 | -1.03% | 1,906,700 |
| 2026-04-30 | 74.70 | 76.52 | 74.58 | 76.00 | +2.52% | 3,359,500 |
| 2026-04-29 | 73.40 | 74.76 | 73.27 | 74.13 | +1.67% | 3,543,800 |
| 2026-04-28 | 73.15 | 73.63 | 72.46 | 72.91 | +0.75% | 1,887,600 |
| 2026-04-27 | 73.13 | 73.91 | 71.86 | 72.37 | +1.12% | 1,603,800 |
| 2026-04-24 | 72.25 | 72.25 | 70.42 | 71.57 | -0.86% | 1,616,300 |
| 2026-04-23 | 71.90 | 72.37 | 71.36 | 72.19 | +0.89% | 1,857,300 |
| 2026-04-22 | 73.18 | 73.32 | 71.39 | 71.55 | -1.54% | 2,445,300 |
| 2026-04-21 | 71.20 | 72.86 | 71.20 | 72.67 | +2.11% | 2,826,400 |
| 2026-04-20 | 71.30 | 71.50 | 70.87 | 71.17 | +0.78% | 2,304,500 |
| 2026-04-17 | 72.29 | 72.99 | 69.31 | 70.62 | -5.25% | 5,117,000 |
| 2026-04-16 | 73.50 | 74.69 | 73.50 | 74.53 | +1.61% | 1,608,700 |
| 2026-04-15 | 74.07 | 74.30 | 72.86 | 73.35 | -0.37% | 2,261,700 |
| 2026-04-14 | 74.31 | 74.43 | 72.54 | 73.62 | -1.02% | 2,261,400 |
| 2026-04-13 | 74.69 | 75.50 | 74.06 | 74.38 | +0.85% | 2,720,300 |
| 2026-04-10 | 73.39 | 74.33 | 72.81 | 73.75 | +1.33% | 1,810,400 |
| 2026-04-09 | 74.90 | 76.25 | 72.22 | 72.78 | -2.80% | 4,191,900 |
| 2026-04-08 | 72.63 | 75.06 | 70.65 | 74.88 | -2.60% | 5,403,500 |
| 2026-04-07 | 76.60 | 78.08 | 76.53 | 76.88 | +1.41% | 2,770,000 |
| 2026-04-06 | 75.35 | 76.55 | 74.64 | 75.81 | +0.45% | 2,638,500 |
| 2026-04-02 | 76.15 | 76.90 | 74.75 | 75.47 | +1.22% | 3,508,800 |
| 2026-04-01 | 74.75 | 75.30 | 73.03 | 74.56 | -1.19% | 2,963,800 |
| 2026-03-31 | 75.50 | 76.37 | 73.63 | 75.46 | -1.42% | 5,494,800 |
| 2026-03-30 | 76.80 | 77.58 | 75.83 | 76.55 | +1.19% | 7,401,400 |
| 2026-03-27 | 74.05 | 75.75 | 73.74 | 75.65 | +2.66% | 3,236,000 |
| 2026-03-26 | 76.00 | 77.88 | 73.22 | 73.69 | -3.82% | 5,760,100 |
| 2026-03-25 | 76.50 | 77.25 | 75.51 | 76.62 | -0.26% | 4,410,800 |
| 2026-03-24 | 73.58 | 77.25 | 73.44 | 76.82 | +5.44% | 3,697,100 |
| 2026-03-23 | 73.42 | 73.88 | 72.21 | 72.86 | -2.50% | 3,837,100 |
| 2026-03-20 | 75.88 | 76.15 | 74.05 | 74.73 | -1.74% | 4,297,200 |
| 2026-03-19 | 78.01 | 78.89 | 75.66 | 76.05 | -2.35% | 5,550,600 |
| 2026-03-18 | 79.58 | 80.31 | 77.00 | 77.88 | -2.10% | 4,436,500 |
| 2026-03-17 | 78.40 | 79.78 | 78.02 | 79.55 | +2.26% | 3,509,700 |
| 2026-03-16 | 80.68 | 80.92 | 77.36 | 77.79 | -6.11% | 5,291,000 |
| 2026-03-13 | 84.63 | 85.36 | 82.26 | 82.85 | -1.30% | 5,541,600 |
| 2026-03-12 | 82.13 | 85.35 | 82.10 | 83.94 | +5.84% | 11,136,100 |
| 2026-03-11 | 76.83 | 79.31 | 76.42 | 79.31 | +4.23% | 6,477,800 |
| 2026-03-10 | 75.45 | 76.84 | 75.15 | 76.09 | +0.37% | 3,038,000 |
| 2026-03-09 | 77.02 | 78.08 | 75.65 | 75.81 | -0.52% | 6,859,200 |
| 2026-03-06 | 75.43 | 77.47 | 74.32 | 76.21 | +2.45% | 6,778,700 |
| 2026-03-05 | 73.25 | 74.79 | 73.00 | 74.39 | +1.09% | 4,113,000 |
| 2026-03-04 | 74.13 | 74.94 | 72.25 | 73.59 | -1.12% | 3,228,400 |
| 2026-03-03 | 75.08 | 75.74 | 73.02 | 74.42 | -1.74% | 4,467,700 |
| 2026-03-02 | 78.00 | 78.00 | 74.68 | 75.74 | +0.89% | 6,071,800 |
| 2026-02-27 | 73.63 | 75.73 | 72.79 | 75.07 | +2.65% | 3,419,300 |
| 2026-02-26 | 72.12 | 73.40 | 71.81 | 73.13 | +0.83% | 2,451,300 |
| 2026-02-25 | 73.43 | 73.48 | 71.23 | 72.53 | -0.32% | 2,521,000 |
| 2026-02-24 | 72.05 | 73.07 | 71.91 | 72.76 | +1.18% | 2,376,700 |
| 2026-02-23 | 70.87 | 72.32 | 70.78 | 71.91 | +1.00% | 2,166,900 |
| 2026-02-20 | 72.10 | 72.97 | 69.80 | 71.20 | -0.81% | 2,572,200 |
| 2026-02-19 | 69.41 | 72.15 | 69.41 | 71.78 | +2.13% | 3,831,300 |
| 2026-02-18 | 70.08 | 71.00 | 69.83 | 70.28 | +0.60% | 2,567,100 |
| 2026-02-17 | 70.27 | 70.32 | 69.03 | 69.86 | -1.34% | 2,265,400 |
| 2026-02-13 | 70.12 | 71.07 | 69.73 | 70.81 | +0.54% | 1,906,000 |
| 2026-02-12 | 73.26 | 73.55 | 69.98 | 70.43 | -3.61% | 3,058,100 |
| 2026-02-11 | 71.65 | 73.08 | 70.98 | 73.07 | +2.71% | 2,708,400 |
| 2026-02-10 | 70.20 | 71.36 | 69.89 | 71.14 | +1.51% | 1,943,400 |
| 2026-02-09 | 68.96 | 70.31 | 68.96 | 70.08 | +2.14% | 3,040,300 |
| 2026-02-06 | 68.50 | 68.80 | 67.96 | 68.61 | +0.93% | 3,422,100 |
| 2026-02-05 | 70.60 | 70.78 | 67.78 | 67.98 | -4.92% | 3,288,700 |
| 2026-02-04 | 70.77 | 71.50 | 69.46 | 71.50 | +1.55% | 4,491,500 |
| 2026-02-03 | 69.18 | 70.61 | 68.84 | 70.41 | +2.50% | 4,182,000 |
| 2026-02-02 | 68.18 | 69.92 | 68.18 | 68.69 | -0.29% | 2,564,400 |
| 2026-01-30 | 70.12 | 70.39 | 68.15 | 68.89 | -3.15% | 3,184,100 |
| 2026-01-29 | 72.20 | 73.06 | 70.53 | 71.13 | -0.66% | 2,289,200 |
| 2026-01-28 | 71.20 | 72.36 | 70.86 | 71.60 | +1.82% | 3,130,500 |
| 2026-01-27 | 70.65 | 72.06 | 70.25 | 70.32 | +0.13% | 2,090,300 |
| 2026-01-26 | 71.44 | 71.81 | 69.86 | 70.23 | -0.92% | 2,330,800 |
| 2026-01-23 | 68.96 | 70.92 | 68.75 | 70.88 | +4.08% | 2,604,000 |
| 2026-01-22 | 68.59 | 69.71 | 68.06 | 68.10 | -0.84% | 1,752,800 |
| 2026-01-21 | 67.56 | 69.21 | 67.39 | 68.68 | +2.17% | 4,597,100 |
| 2026-01-20 | 66.45 | 67.77 | 66.45 | 67.22 | +1.27% | 3,211,300 |
| 2026-01-16 | 66.37 | 66.83 | 65.80 | 66.38 | -2.14% | 2,848,200 |
| 2026-01-15 | 66.31 | 67.94 | 65.81 | 67.83 | +2.46% | 3,929,100 |
| 2026-01-14 | 63.63 | 66.25 | 63.51 | 66.20 | +7.94% | 6,672,800 |
| 2026-01-13 | 60.09 | 61.50 | 59.30 | 61.33 | +3.35% | 2,677,200 |
| 2026-01-12 | 59.74 | 60.90 | 59.07 | 59.34 | -0.80% | 2,727,900 |
| 2026-01-09 | 60.18 | 61.15 | 59.69 | 59.82 | +0.03% | 2,647,300 |
| 2026-01-08 | 58.80 | 60.70 | 58.74 | 59.80 | +1.37% | 3,096,800 |
| 2026-01-07 | 60.64 | 61.04 | 58.76 | 58.99 | -2.66% | 2,878,700 |
| 2026-01-06 | 61.78 | 62.04 | 60.55 | 60.60 | -2.43% | 3,544,900 |
| 2026-01-05 | 63.00 | 63.19 | 61.54 | 62.11 | -1.66% | 2,226,100 |
| 2026-01-02 | 61.85 | 63.24 | 61.67 | 63.16 | +2.33% | 1,759,300 |
| 2025-12-31 | 61.68 | 62.05 | 61.52 | 61.72 | -1.22% | 1,401,000 |
| 2025-12-30 | 62.84 | 63.29 | 62.47 | 62.48 | -0.33% | 2,344,700 |
| 2025-12-29 | 62.96 | 63.35 | 62.63 | 62.69 | -0.13% | 1,532,900 |
| 2025-12-26 | 63.58 | 63.77 | 62.30 | 62.77 | -1.21% | 1,557,700 |
| 2025-12-24 | 63.65 | 63.94 | 63.31 | 63.54 | -0.11% | 1,192,600 |
| 2025-12-23 | 62.62 | 63.79 | 62.62 | 63.61 | +1.50% | 2,237,100 |
| 2025-12-22 | 62.50 | 62.89 | 62.27 | 62.67 | +0.63% | 2,601,000 |
| 2025-12-19 | 61.73 | 62.89 | 61.73 | 62.28 | +1.05% | 2,458,700 |
| 2025-12-18 | 63.52 | 63.77 | 61.42 | 61.63 | -2.64% | 2,739,000 |
| 2025-12-17 | 61.85 | 63.38 | 61.74 | 63.30 | +2.34% | 2,854,900 |
| 2025-12-16 | 61.94 | 62.56 | 61.60 | 61.85 | +0.00% | 3,220,200 |
| 2025-12-15 | 62.20 | 62.34 | 59.35 | 61.85 | -1.58% | 4,995,200 |
| 2025-12-12 | 61.60 | 62.90 | 61.44 | 62.84 | +3.02% | 2,276,100 |
| 2025-12-11 | 59.10 | 62.09 | 59.10 | 61.00 | +3.39% | 2,887,400 |
| 2025-12-10 | 58.62 | 59.21 | 58.04 | 59.00 | +0.58% | 1,594,000 |
| 2025-12-09 | 59.16 | 59.25 | 58.32 | 58.66 | -0.78% | 2,485,800 |
| 2025-12-08 | 60.18 | 60.28 | 58.85 | 59.12 | -2.02% | 4,027,800 |
| 2025-12-05 | 60.25 | 61.41 | 60.02 | 60.34 | +0.48% | 2,638,700 |
| 2025-12-04 | 59.97 | 60.50 | 59.73 | 60.05 | -0.03% | 1,538,500 |
| 2025-12-03 | 59.48 | 60.10 | 59.41 | 60.07 | +1.32% | 1,798,200 |
| 2025-12-02 | 60.15 | 60.20 | 58.65 | 59.29 | -1.46% | 2,517,300 |
| 2025-12-01 | 58.43 | 60.35 | 58.33 | 60.17 | +3.44% | 8,926,700 |
| 2025-11-28 | 57.41 | 58.21 | 57.34 | 58.17 | +1.34% | 859,000 |
| 2025-11-26 | 56.89 | 57.41 | 56.48 | 57.40 | +1.00% | 1,790,400 |
| 2025-11-25 | 56.36 | 56.97 | 55.98 | 56.83 | +1.07% | 2,537,600 |
| 2025-11-24 | 56.36 | 56.36 | 55.48 | 56.23 | +0.07% | 3,063,400 |
| 2025-11-21 | 55.30 | 56.26 | 55.21 | 56.19 | +2.05% | 2,205,500 |
| 2025-11-20 | 56.15 | 56.33 | 54.52 | 55.06 | -1.57% | 3,008,900 |
| 2025-11-19 | 57.00 | 57.04 | 55.62 | 55.94 | -2.41% | 1,935,600 |
| 2025-11-18 | 57.09 | 57.55 | 56.63 | 57.32 | +0.58% | 1,709,800 |
| 2025-11-17 | 59.64 | 59.64 | 56.96 | 56.99 | -4.01% | 2,391,700 |
| 2025-11-14 | 58.62 | 59.68 | 58.62 | 59.37 | +0.85% | 1,943,100 |
| 2025-11-13 | 60.21 | 60.86 | 58.53 | 58.87 | -2.10% | 2,138,900 |
| 2025-11-12 | 59.11 | 60.48 | 59.05 | 60.13 | +1.35% | 1,570,100 |
| 2025-11-11 | 59.14 | 59.73 | 58.70 | 59.33 | +0.66% | 1,777,500 |
| 2025-11-10 | 57.06 | 59.22 | 56.88 | 58.94 | +3.62% | 3,138,200 |
| 2025-11-07 | 55.91 | 57.15 | 55.30 | 56.88 | +2.32% | 1,878,200 |
| 2025-11-06 | 54.60 | 56.26 | 54.29 | 55.59 | +2.94% | 3,829,300 |
| 2025-11-05 | 53.87 | 54.75 | 53.65 | 54.00 | +0.67% | 2,474,100 |
| 2025-11-04 | 54.00 | 54.08 | 53.03 | 53.64 | -1.63% | 2,456,800 |
| 2025-11-03 | 54.45 | 55.06 | 53.97 | 54.53 | +0.15% | 1,953,200 |
| 2025-10-31 | 54.28 | 55.15 | 54.12 | 54.45 | +0.24% | 2,167,100 |
| 2025-10-30 | 56.00 | 56.25 | 54.30 | 54.32 | -3.76% | 2,115,100 |
| 2025-10-29 | 57.05 | 57.18 | 56.01 | 56.44 | -1.00% | 1,025,800 |
| 2025-10-28 | 57.50 | 57.65 | 56.85 | 57.01 | -0.87% | 1,051,600 |
| 2025-10-27 | 58.27 | 58.75 | 57.46 | 57.51 | -1.12% | 1,548,400 |
| 2025-10-24 | 58.09 | 58.30 | 57.77 | 58.16 | +0.57% | 1,139,400 |
| 2025-10-23 | 57.16 | 58.08 | 57.12 | 57.83 | +1.76% | 1,430,600 |
| 2025-10-22 | 56.00 | 57.02 | 55.65 | 56.83 | +1.46% | 2,776,400 |
| 2025-10-21 | 57.63 | 57.73 | 55.98 | 56.01 | -2.71% | 2,944,600 |
| 2025-10-20 | 57.36 | 58.14 | 57.21 | 57.57 | +0.26% | 1,869,900 |
| 2025-10-17 | 56.62 | 57.64 | 56.00 | 57.42 | +1.77% | 2,090,000 |
| 2025-10-16 | 58.10 | 58.15 | 55.99 | 56.42 | -2.94% | 3,065,800 |
| 2025-10-15 | 58.31 | 58.83 | 57.84 | 58.13 | +0.19% | 2,172,600 |
| 2025-10-14 | 58.96 | 59.92 | 57.85 | 58.02 | -3.36% | 3,059,200 |
| 2025-10-13 | 59.95 | 60.79 | 59.93 | 60.04 | +0.33% | 1,739,100 |
| 2025-10-10 | 60.39 | 60.70 | 59.11 | 59.84 | -2.08% | 3,993,600 |
| 2025-10-09 | 60.81 | 61.72 | 60.49 | 61.11 | +1.11% | 3,265,100 |
| 2025-10-08 | 60.75 | 60.90 | 59.91 | 60.44 | -0.33% | 1,914,200 |
| 2025-10-07 | 60.50 | 61.38 | 60.50 | 60.64 | +0.45% | 1,668,500 |
| 2025-10-06 | 59.25 | 60.47 | 59.06 | 60.37 | +1.72% | 3,056,100 |
| 2025-10-03 | 59.74 | 60.30 | 59.23 | 59.35 | -0.67% | 2,092,500 |
| 2025-10-02 | 56.76 | 59.77 | 56.67 | 59.75 | +5.51% | 3,017,500 |
| 2025-10-01 | 58.64 | 58.92 | 56.61 | 56.63 | -3.54% | 3,927,500 |
| 2025-09-30 | 57.70 | 58.84 | 57.44 | 58.71 | +1.66% | 2,178,500 |
| 2025-09-29 | 58.54 | 58.88 | 57.54 | 57.75 | -1.82% | 1,880,600 |
| 2025-09-26 | 58.22 | 59.15 | 57.59 | 58.82 | +1.15% | 3,915,600 |
| 2025-09-25 | 59.04 | 60.59 | 56.84 | 58.15 | -1.49% | 8,083,800 |
| 2025-09-24 | 56.35 | 59.73 | 56.35 | 59.03 | +4.72% | 6,139,400 |
| 2025-09-23 | 57.25 | 57.29 | 56.32 | 56.37 | -1.11% | 3,644,500 |
| 2025-09-22 | 56.51 | 57.10 | 56.04 | 57.00 | +0.69% | 2,227,500 |
| 2025-09-19 | 56.29 | 56.79 | 55.88 | 56.61 | +0.68% | 2,313,000 |
| 2025-09-18 | 56.25 | 56.50 | 55.67 | 56.23 | -0.44% | 2,042,500 |
| 2025-09-17 | 56.69 | 57.13 | 56.34 | 56.48 | -0.41% | 2,809,200 |
| 2025-09-16 | 57.19 | 57.20 | 56.47 | 56.71 | -0.68% | 3,150,200 |
| 2025-09-15 | 57.24 | 57.28 | 56.65 | 57.10 | +0.26% | 4,564,300 |
| 2025-09-12 | 56.99 | 57.42 | 56.80 | 56.95 | -0.30% | 2,447,700 |
| 2025-09-11 | 57.32 | 57.66 | 56.82 | 57.12 | -0.51% | 2,922,400 |
| 2025-09-10 | 56.51 | 57.53 | 56.51 | 57.41 | +1.70% | 2,462,900 |
| 2025-09-09 | 57.51 | 57.75 | 56.45 | 56.45 | -1.52% | 2,844,800 |
| 2025-09-08 | 56.61 | 57.50 | 56.61 | 57.32 | +1.58% | 2,981,000 |
| 2025-09-05 | 57.00 | 57.69 | 56.22 | 56.43 | -0.97% | 2,574,800 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 1월 (+11.55%). 가장 약한 달: 6월 (-6.40%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
Nutrien Ltd (NTR)의 최근 종가는 얼마입니까?
2026-09-02 기준 80.29. Closelook 데이터 레이크의 일별 가격 기록 기준.
NTR의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 85.36, 최저 53.03 (2026-09-02 기준).
Nutrien Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 NTR의 가장 강한 달은 1월(평균 +11.55%), 가장 약한 달은 6월(평균 -6.40%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 418개로 계산.