시장 데이터를 불러오는 중
전체 종목
내추럴 얼터너티브 인터내셔널 과거 주가
Natural Alternatives International, Inc. - Common Stock · NAII · NASDAQ
주요 사업 분야는 의약용 화학물질·천연물 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Natural Alternatives International, Inc. - Common Stock · NAII · NASDAQ
주요 사업 분야는 의약용 화학물질·천연물 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,581 | ₩1,903 | ₩1,487 | ₩1,528 | -3.39% | 9.4만 |
| 2026.10.08 | ₩1,688 | ₩1,849 | ₩1,501 | ₩1,541 | -8.73% | 4.9만 |
| 2026.10.07 | ₩1,782 | ₩1,903 | ₩1,621 | ₩1,729 | -3.01% | 3.4만 |
| 2026.10.06 | ₩2,050 | ₩2,050 | ₩1,755 | ₩1,782 | -13.07% | 2.4만 |
| 2026.10.05 | ₩2,037 | ₩2,037 | ₩1,903 | ₩1,916 | -5.92% | 1.3만 |
| 2026.10.02 | ₩2,010 | ₩2,184 | ₩1,903 | ₩1,983 | -1.33% | 2.6만 |
| 2026.10.01 | ₩2,023 | ₩2,117 | ₩1,889 | ₩1,983 | -1.99% | 1.4만 |
| 2026.09.30 | ₩2,064 | ₩2,117 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,997 |
| -3.25% |
| 6만 |
| 2026.09.29 | ₩2,184 | ₩2,184 | ₩1,715 | ₩1,970 | -9.82% | 9만 |
|---|
| 2026.09.28 | ₩2,372 | ₩2,372 | ₩2,278 | ₩2,278 | -3.95% | 1.2만 |
|---|
| 2026.09.25 | ₩2,372 | ₩2,466 | ₩2,345 | ₩2,345 | -1.13% | 4.6천 |
|---|
| 2026.09.24 | ₩2,479 | ₩2,546 | ₩2,318 | ₩2,318 | -6.49% | 8.7천 |
|---|
| 2026.09.23 | ₩2,613 | ₩2,613 | ₩2,412 | ₩2,479 | -5.13% | 2만 |
|---|
| 2026.09.22 | ₩2,667 | ₩2,667 | ₩2,519 | ₩2,546 | -4.52% | 6.3천 |
|---|
| 2026.09.21 | ₩2,506 | ₩2,573 | ₩2,452 | ₩2,506 | 0.00% | 2.1만 |
|---|
| 2026.09.18 | ₩2,613 | ₩2,613 | ₩2,479 | ₩2,506 | -4.10% | 8.6천 |
|---|
| 2026.09.17 | ₩2,787 | ₩2,881 | ₩2,519 | ₩2,573 | -7.69% | 2.3만 |
|---|
| 2026.09.16 | ₩2,600 | ₩3,002 | ₩2,600 | ₩2,626 | +1.03% | 1.5만 |
|---|
| 2026.09.15 | ₩2,613 | ₩2,653 | ₩2,613 | ₩2,640 | +1.03% | 1.6천 |
|---|
| 2026.09.14 | ₩2,586 | ₩2,841 | ₩2,546 | ₩2,626 | +1.55% | 3.6만 |
|---|
| 2026.09.11 | ₩2,680 | ₩2,747 | ₩2,600 | ₩2,626 | -2.00% | 8.4천 |
|---|
| 2026.09.10 | ₩2,613 | ₩2,707 | ₩2,613 | ₩2,707 | +3.59% | 4.6천 |
|---|
| 2026.09.09 | ₩2,693 | ₩2,747 | ₩2,667 | ₩2,680 | -0.50% | 1.4만 |
|---|
| 2026.09.08 | ₩2,854 | ₩2,948 | ₩2,653 | ₩2,653 | -7.04% | 1.2만 |
|---|
| 2026.09.04 | ₩2,854 | ₩2,868 | ₩2,734 | ₩2,787 | -2.35% | 8.3천 |
|---|
| 2026.09.03 | ₩2,814 | ₩2,935 | ₩2,814 | ₩2,841 | +0.95% | 2.4만 |
|---|
| 2026.09.02 | ₩2,760 | ₩3,042 | ₩2,734 | ₩2,841 | +2.91% | 1.7만 |
|---|
| 2026.09.01 | ₩2,827 | ₩2,841 | ₩2,774 | ₩2,774 | -1.90% | 1.3천 |
|---|
| 2026.08.31 | ₩2,881 | ₩2,908 | ₩2,827 | ₩2,827 | -1.86% | 3.8천 |
|---|
| 2026.08.28 | ₩3,082 | ₩3,082 | ₩2,894 | ₩2,894 | -6.09% | 4.1천 |
|---|
| 2026.08.27 | ₩2,787 | ₩3,162 | ₩2,774 | ₩3,069 | +10.10% | 19.9만 |
|---|
| 2026.08.26 | ₩2,881 | ₩2,908 | ₩2,814 | ₩2,908 | +0.93% | 4.4천 |
|---|
| 2026.08.25 | ₩2,935 | ₩2,935 | ₩2,894 | ₩2,908 | -0.91% | 2.5천 |
|---|
| 2026.08.24 | ₩2,921 | ₩3,095 | ₩2,720 | ₩2,894 | -0.92% | 1.1만 |
|---|
| 2026.08.21 | ₩2,854 | ₩3,229 | ₩2,774 | ₩2,881 | +0.94% | 4.5만 |
|---|
| 2026.08.20 | ₩2,868 | ₩3,243 | ₩2,774 | ₩2,774 | -3.27% | 9천 |
|---|
| 2026.08.19 | ₩2,814 | ₩2,841 | ₩2,814 | ₩2,841 | +0.95% | 2.4천 |
|---|
| 2026.08.18 | ₩2,827 | ₩2,827 | ₩2,707 | ₩2,734 | -3.32% | 3.4천 |
|---|
| 2026.08.17 | ₩2,707 | ₩2,868 | ₩2,680 | ₩2,747 | +1.49% | 2만 |
|---|
| 2026.08.14 | ₩3,042 | ₩3,042 | ₩2,693 | ₩2,734 | -10.13% | 1.8만 |
|---|
| 2026.08.13 | ₩2,760 | ₩2,961 | ₩2,760 | ₩2,908 | +5.34% | 2만 |
|---|
| 2026.08.12 | ₩2,774 | ₩3,002 | ₩2,734 | ₩2,814 | +1.45% | 2.4만 |
|---|
| 2026.08.11 | ₩2,801 | ₩3,176 | ₩2,747 | ₩2,921 | +4.31% | 134.8만 |
|---|
| 2026.08.10 | ₩3,069 | ₩3,122 | ₩3,042 | ₩3,122 | +1.75% | 1.6천 |
|---|
| 2026.08.07 | ₩3,203 | ₩3,203 | ₩3,095 | ₩3,176 | -0.84% | 4.4천 |
|---|
| 2026.08.06 | ₩3,028 | ₩3,283 | ₩3,015 | ₩3,189 | +5.31% | 1.3천 |
|---|
| 2026.08.05 | ₩3,082 | ₩3,149 | ₩3,002 | ₩3,028 | -1.74% | 2.6만 |
|---|
| 2026.08.04 | ₩3,069 | ₩3,149 | ₩3,028 | ₩3,109 | +1.31% | 7.9천 |
|---|
| 2026.08.03 | ₩3,203 | ₩3,203 | ₩3,028 | ₩3,042 | -5.02% | 7.8천 |
|---|
| 2026.07.31 | ₩3,283 | ₩3,283 | ₩3,069 | ₩3,069 | -6.53% | 2.3천 |
|---|
| 2026.07.30 | ₩2,975 | ₩3,323 | ₩2,975 | ₩3,256 | +9.46% | 3.7만 |
|---|
| 2026.07.29 | ₩3,229 | ₩3,283 | ₩2,948 | ₩2,975 | -7.88% | 1.3만 |
|---|
| 2026.07.28 | ₩3,390 | ₩3,390 | ₩3,149 | ₩3,149 | -7.11% | 5.4천 |
|---|
| 2026.07.27 | ₩3,417 | ₩3,417 | ₩3,162 | ₩3,176 | -7.06% | 7.9천 |
|---|
| 2026.07.24 | ₩3,109 | ₩3,216 | ₩3,095 | ₩3,216 | +3.45% | 5.1천 |
|---|
| 2026.07.23 | ₩3,122 | ₩3,216 | ₩3,109 | ₩3,109 | -0.43% | 2.7천 |
|---|
| 2026.07.22 | ₩3,095 | ₩3,337 | ₩3,082 | ₩3,189 | +3.03% | 1.6만 |
|---|
| 2026.07.21 | ₩2,988 | ₩3,176 | ₩2,948 | ₩3,149 | +5.38% | 3.6만 |
|---|
| 2026.07.20 | ₩3,042 | ₩3,176 | ₩2,801 | ₩2,881 | -5.29% | 7.7천 |
|---|
| 2026.07.17 | ₩2,961 | ₩3,015 | ₩2,961 | ₩2,975 | +0.45% | 7.2천 |
|---|
| 2026.07.16 | ₩3,028 | ₩3,122 | ₩3,028 | ₩3,028 | 0.00% | 1만 |
|---|
| 2026.07.15 | ₩2,975 | ₩3,082 | ₩2,975 | ₩3,028 | +1.80% | 4.2천 |
|---|
| 2026.07.14 | ₩3,095 | ₩3,136 | ₩2,935 | ₩2,961 | -4.33% | 1.6만 |
|---|
| 2026.07.13 | ₩3,015 | ₩3,069 | ₩2,868 | ₩2,961 | -1.78% | 1.2만 |
|---|
| 2026.07.10 | ₩3,002 | ₩3,015 | ₩2,975 | ₩2,988 | -0.45% | 1.2만 |
|---|
| 2026.07.09 | ₩3,283 | ₩3,283 | ₩2,975 | ₩3,002 | -8.57% | 1.1만 |
|---|
| 2026.07.08 | ₩3,082 | ₩3,082 | ₩2,961 | ₩3,055 | -0.87% | 4.4천 |
|---|
| 2026.07.07 | ₩3,296 | ₩3,350 | ₩2,988 | ₩3,055 | -7.32% | 1.3만 |
|---|
| 2026.07.06 | ₩3,203 | ₩3,203 | ₩2,975 | ₩3,055 | -4.60% | 3.1만 |
|---|
| 2026.07.02 | ₩3,243 | ₩3,256 | ₩3,176 | ₩3,176 | -2.07% | 2.4만 |
|---|
| 2026.07.01 | ₩3,283 | ₩3,283 | ₩3,176 | ₩3,203 | -2.45% | 1.7만 |
|---|
| 2026.06.30 | ₩3,283 | ₩3,283 | ₩3,176 | ₩3,203 | -2.45% | 6.1천 |
|---|
| 2026.06.29 | ₩3,323 | ₩3,323 | ₩3,149 | ₩3,203 | -3.63% | 1.2만 |
|---|
| 2026.06.26 | ₩3,283 | ₩3,296 | ₩3,149 | ₩3,203 | -2.45% | 1.5만 |
|---|
| 2026.06.25 | ₩3,337 | ₩3,350 | ₩3,216 | ₩3,243 | -2.81% | 6천 |
|---|
| 2026.06.24 | ₩3,310 | ₩3,310 | ₩3,243 | ₩3,256 | -1.62% | 4.6천 |
|---|
| 2026.06.23 | ₩3,350 | ₩3,377 | ₩3,296 | ₩3,323 | -0.80% | 5만 |
|---|
| 2026.06.22 | ₩3,551 | ₩3,551 | ₩3,310 | ₩3,323 | -6.42% | 5.6만 |
|---|
| 2026.06.18 | ₩3,430 | ₩3,631 | ₩3,363 | ₩3,578 | +4.30% | 24.7만 |
|---|
| 2026.06.17 | ₩3,296 | ₩3,511 | ₩3,296 | ₩3,363 | +2.03% | 9.3천 |
|---|
| 2026.06.16 | ₩3,484 | ₩3,578 | ₩3,323 | ₩3,350 | -3.85% | 7.6만 |
|---|
| 2026.06.15 | ₩3,417 | ₩3,524 | ₩3,337 | ₩3,377 | -1.18% | 4.6만 |
|---|
| 2026.06.12 | ₩3,363 | ₩3,591 | ₩3,296 | ₩3,296 | -1.99% | 3.3만 |
|---|
| 2026.06.11 | ₩3,417 | ₩3,511 | ₩3,323 | ₩3,323 | -2.75% | 1.3만 |
|---|
| 2026.06.10 | ₩3,417 | ₩3,591 | ₩3,350 | ₩3,363 | -1.57% | 4.8천 |
|---|
| 2026.06.09 | ₩3,417 | ₩3,457 | ₩3,350 | ₩3,363 | -1.57% | 7.3천 |
|---|
| 2026.06.08 | ₩3,350 | ₩3,578 | ₩3,350 | ₩3,377 | +0.80% | 1.4만 |
|---|
| 2026.06.05 | ₩3,350 | ₩3,363 | ₩3,323 | ₩3,350 | 0.00% | 7.4천 |
|---|
| 2026.06.04 | ₩3,551 | ₩3,551 | ₩3,296 | ₩3,390 | -4.53% | 3만 |
|---|
| 2026.06.03 | ₩3,270 | ₩3,390 | ₩3,270 | ₩3,363 | +2.87% | 9.4천 |
|---|
| 2026.06.02 | ₩3,484 | ₩3,484 | ₩3,363 | ₩3,377 | -3.08% | 1.4만 |
|---|
| 2026.06.01 | ₩3,363 | ₩3,591 | ₩3,323 | ₩3,377 | +0.40% | 1.5만 |
|---|
| 2026.05.29 | ₩3,551 | ₩3,578 | ₩3,390 | ₩3,404 | -4.15% | 2.1만 |
|---|
| 2026.05.28 | ₩3,551 | ₩3,551 | ₩3,417 | ₩3,538 | -0.38% | 8.2천 |
|---|
| 2026.05.27 | ₩3,538 | ₩3,685 | ₩3,377 | ₩3,524 | -0.38% | 1.6만 |
|---|
| 2026.05.26 | ₩3,430 | ₩3,551 | ₩3,310 | ₩3,417 | -0.39% | 2.8만 |
|---|
| 2026.05.22 | ₩3,430 | ₩3,471 | ₩3,363 | ₩3,417 | -0.39% | 1.6만 |
|---|
| 2026.05.21 | ₩3,417 | ₩3,524 | ₩3,417 | ₩3,444 | +0.78% | 9.5천 |
|---|
| 2026.05.20 | ₩3,350 | ₩3,484 | ₩3,350 | ₩3,471 | +3.60% | 1만 |
|---|
| 2026.05.19 | ₩3,350 | ₩3,471 | ₩3,243 | ₩3,430 | +2.40% | 4.5만 |
|---|
| 2026.05.18 | ₩3,618 | ₩3,712 | ₩3,471 | ₩3,471 | -4.07% | 1.5만 |
|---|
| 2026.05.15 | ₩3,564 | ₩3,591 | ₩3,484 | ₩3,564 | 0.00% | 7.4천 |
|---|
| 2026.05.14 | ₩3,618 | ₩3,792 | ₩3,605 | ₩3,618 | 0.00% | 1.3만 |
|---|
| 2026.05.13 | ₩3,685 | ₩3,685 | ₩3,618 | ₩3,631 | -1.45% | 1.4만 |
|---|
| 2026.05.12 | ₩3,685 | ₩3,779 | ₩3,591 | ₩3,631 | -1.45% | 9.3천 |
|---|
| 2026.05.11 | ₩3,618 | ₩3,685 | ₩3,564 | ₩3,578 | -1.11% | 1.2만 |
|---|
| 2026.05.08 | ₩3,685 | ₩3,752 | ₩3,578 | ₩3,578 | -2.91% | 4.6천 |
|---|
| 2026.05.07 | ₩3,685 | ₩3,685 | ₩3,605 | ₩3,672 | -0.36% | 5.2천 |
|---|
| 2026.05.06 | ₩3,618 | ₩3,685 | ₩3,551 | ₩3,645 | +0.74% | 9.9천 |
|---|
| 2026.05.05 | ₩3,538 | ₩3,631 | ₩3,457 | ₩3,497 | -1.14% | 4.6만 |
|---|
| 2026.05.04 | ₩3,618 | ₩3,698 | ₩3,564 | ₩3,578 | -1.11% | 1.9만 |
|---|
| 2026.05.01 | ₩3,672 | ₩3,672 | ₩3,591 | ₩3,645 | -0.73% | 7.8천 |
|---|
| 2026.04.30 | ₩3,645 | ₩3,645 | ₩3,551 | ₩3,578 | -1.84% | 2.3만 |
|---|
| 2026.04.29 | ₩3,618 | ₩3,725 | ₩3,578 | ₩3,578 | -1.11% | 6.3천 |
|---|
| 2026.04.28 | ₩3,752 | ₩3,792 | ₩3,591 | ₩3,591 | -4.29% | 1.8만 |
|---|
| 2026.04.27 | ₩3,698 | ₩3,779 | ₩3,631 | ₩3,631 | -1.81% | 6.2만 |
|---|
| 2026.04.24 | ₩3,806 | ₩3,806 | ₩3,551 | ₩3,591 | -5.63% | 1.3만 |
|---|
| 2026.04.23 | ₩3,792 | ₩3,792 | ₩3,618 | ₩3,698 | -2.47% | 4만 |
|---|
| 2026.04.22 | ₩3,685 | ₩3,752 | ₩3,658 | ₩3,752 | +1.82% | 3.6만 |
|---|
| 2026.04.21 | ₩3,685 | ₩3,819 | ₩3,591 | ₩3,631 | -1.45% | 6.1천 |
|---|
| 2026.04.20 | ₩3,618 | ₩3,712 | ₩3,618 | ₩3,698 | +2.22% | 2.7만 |
|---|
| 2026.04.17 | ₩3,631 | ₩3,725 | ₩3,564 | ₩3,578 | -1.48% | 5.4천 |
|---|
| 2026.04.16 | ₩3,564 | ₩3,618 | ₩3,484 | ₩3,605 | +1.13% | 7.3천 |
|---|
| 2026.04.15 | ₩3,765 | ₩3,765 | ₩3,551 | ₩3,605 | -4.27% | 1만 |
|---|
| 2026.04.14 | ₩3,752 | ₩3,886 | ₩3,658 | ₩3,685 | -1.79% | 2.4만 |
|---|
| 2026.04.13 | ₩3,926 | ₩3,926 | ₩3,618 | ₩3,658 | -6.83% | 3.3만 |
|---|
| 2026.04.10 | ₩3,685 | ₩3,806 | ₩3,631 | ₩3,792 | +2.91% | 7.1천 |
|---|
| 2026.04.09 | ₩3,765 | ₩3,765 | ₩3,578 | ₩3,672 | -2.49% | 3.6천 |
|---|
| 2026.04.08 | ₩3,712 | ₩3,819 | ₩3,524 | ₩3,752 | +1.08% | 5.1만 |
|---|
| 2026.04.07 | ₩3,685 | ₩3,685 | ₩3,471 | ₩3,591 | -2.55% | 3.6만 |
|---|
| 2026.04.06 | ₩3,605 | ₩3,873 | ₩3,578 | ₩3,591 | -0.37% | 5.3천 |
|---|
| 2026.04.02 | ₩3,591 | ₩3,658 | ₩3,538 | ₩3,591 | 0.00% | 1.3만 |
|---|
| 2026.04.01 | ₩3,484 | ₩3,591 | ₩3,484 | ₩3,591 | +3.08% | 1.5만 |
|---|
| 2026.03.31 | ₩3,484 | ₩3,618 | ₩3,484 | ₩3,524 | +1.15% | 1.9만 |
|---|
| 2026.03.30 | ₩3,685 | ₩3,806 | ₩3,484 | ₩3,524 | -4.36% | 2.6만 |
|---|
| 2026.03.27 | ₩3,605 | ₩3,846 | ₩3,551 | ₩3,739 | +3.72% | 2.8만 |
|---|
| 2026.03.26 | ₩3,698 | ₩3,873 | ₩3,631 | ₩3,658 | -1.09% | 2.5만 |
|---|
| 2026.03.25 | ₩3,631 | ₩4,167 | ₩3,457 | ₩3,712 | +2.21% | 6만 |
|---|
| 2026.03.24 | ₩3,846 | ₩4,489 | ₩3,524 | ₩3,618 | -5.92% | 14.4만 |
|---|
| 2026.03.23 | ₩3,511 | ₩3,806 | ₩3,430 | ₩3,806 | +8.40% | 6.6만 |
|---|
| 2026.03.20 | ₩3,457 | ₩3,511 | ₩3,283 | ₩3,430 | -0.78% | 5.7만 |
|---|
| 2026.03.19 | ₩3,511 | ₩3,631 | ₩3,430 | ₩3,511 | 0.00% | 5.1만 |
|---|
| 2026.03.18 | ₩3,551 | ₩3,712 | ₩3,497 | ₩3,511 | -1.13% | 1.6만 |
|---|
| 2026.03.17 | ₩3,618 | ₩3,618 | ₩3,524 | ₩3,524 | -2.59% | 9.5천 |
|---|
| 2026.03.16 | ₩3,685 | ₩3,685 | ₩3,538 | ₩3,551 | -3.64% | 1.1만 |
|---|
| 2026.03.13 | ₩3,685 | ₩3,685 | ₩3,618 | ₩3,618 | -1.82% | 3.8천 |
|---|
| 2026.03.12 | ₩3,685 | ₩3,806 | ₩3,591 | ₩3,605 | -2.18% | 1.8만 |
|---|
| 2026.03.11 | ₩3,752 | ₩3,819 | ₩3,631 | ₩3,645 | -2.86% | 1.4만 |
|---|
| 2026.03.10 | ₩3,685 | ₩3,832 | ₩3,685 | ₩3,685 | 0.00% | 3.9만 |
|---|
| 2026.03.09 | ₩3,645 | ₩3,779 | ₩3,551 | ₩3,765 | +3.31% | 2.6만 |
|---|
| 2026.03.06 | ₩3,658 | ₩3,752 | ₩3,618 | ₩3,658 | 0.00% | 1.8만 |
|---|
| 2026.03.05 | ₩3,712 | ₩3,725 | ₩3,685 | ₩3,685 | -0.72% | 4천 |
|---|
| 2026.03.04 | ₩3,578 | ₩3,752 | ₩3,551 | ₩3,712 | +3.75% | 2.2만 |
|---|
| 2026.03.03 | ₩3,578 | ₩3,672 | ₩3,497 | ₩3,511 | -1.87% | 5.3천 |
|---|
| 2026.03.02 | ₩3,631 | ₩3,752 | ₩3,618 | ₩3,631 | 0.00% | 1.3만 |
|---|
| 2026.02.27 | ₩3,765 | ₩3,819 | ₩3,631 | ₩3,631 | -3.56% | 4.7천 |
|---|
| 2026.02.26 | ₩3,832 | ₩3,926 | ₩3,698 | ₩3,698 | -3.50% | 7.4천 |
|---|
| 2026.02.25 | ₩3,752 | ₩3,873 | ₩3,658 | ₩3,873 | +3.21% | 4.8만 |
|---|
| 2026.02.24 | ₩3,618 | ₩3,739 | ₩3,591 | ₩3,685 | +1.85% | 1.5만 |
|---|
| 2026.02.23 | ₩3,605 | ₩3,698 | ₩3,564 | ₩3,618 | +0.37% | 2.1만 |
|---|
| 2026.02.20 | ₩3,551 | ₩3,618 | ₩3,524 | ₩3,524 | -0.75% | 1.7만 |
|---|
| 2026.02.19 | ₩3,484 | ₩3,591 | ₩3,243 | ₩3,538 | +1.54% | 3.9만 |
|---|
| 2026.02.18 | ₩3,350 | ₩3,497 | ₩3,229 | ₩3,484 | +4.00% | 1.4만 |
|---|
| 2026.02.17 | ₩3,779 | ₩3,779 | ₩3,122 | ₩3,430 | -9.22% | 10.3만 |
|---|
| 2026.02.13 | ₩4,690 | ₩4,690 | ₩4,610 | ₩4,677 | -0.29% | 5.8천 |
|---|
| 2026.02.12 | ₩4,610 | ₩4,650 | ₩4,449 | ₩4,583 | -0.58% | 7.1천 |
|---|
| 2026.02.11 | ₩4,569 | ₩4,690 | ₩4,502 | ₩4,583 | +0.29% | 1만 |
|---|
| 2026.02.10 | ₩4,409 | ₩4,690 | ₩4,382 | ₩4,449 | +0.91% | 1.7만 |
|---|
| 2026.02.09 | ₩4,395 | ₩4,650 | ₩4,368 | ₩4,422 | +0.61% | 6.8천 |
|---|
| 2026.02.06 | ₩4,261 | ₩4,945 | ₩4,127 | ₩4,301 | +0.94% | 6.5만 |
|---|
| 2026.02.05 | ₩4,811 | ₩5,105 | ₩4,114 | ₩4,167 | -13.37% | 7.4만 |
|---|
| 2026.02.04 | ₩5,038 | ₩5,239 | ₩4,703 | ₩4,945 | -1.86% | 2.6만 |
|---|
| 2026.02.03 | ₩5,105 | ₩5,266 | ₩4,690 | ₩5,105 | 0.00% | 1.1만 |
|---|
| 2026.02.02 | ₩5,414 | ₩5,494 | ₩5,159 | ₩5,333 | -1.49% | 4.3천 |
|---|
| 2026.01.30 | ₩5,159 | ₩5,655 | ₩5,159 | ₩5,494 | +6.49% | 3.5천 |
|---|
| 2026.01.29 | ₩5,239 | ₩5,481 | ₩5,226 | ₩5,481 | +4.60% | 5.3천 |
|---|
| 2026.01.28 | ₩4,958 | ₩5,427 | ₩4,891 | ₩5,414 | +9.19% | 9.5천 |
|---|
| 2026.01.27 | ₩5,427 | ₩5,641 | ₩5,293 | ₩5,293 | -2.47% | 3.2천 |
|---|
| 2026.01.26 | ₩5,762 | ₩6,057 | ₩5,494 | ₩5,494 | -4.65% | 3.9천 |
|---|
| 2026.01.23 | ₩5,682 | ₩5,802 | ₩5,333 | ₩5,561 | -2.12% | 1.5만 |
|---|
| 2026.01.22 | ₩6,017 | ₩6,017 | ₩5,775 | ₩5,789 | -3.79% | 1.8만 |
|---|
| 2026.01.21 | ₩6,164 | ₩6,177 | ₩5,695 | ₩5,883 | -4.57% | 2.4만 |
|---|
| 2026.01.20 | ₩6,177 | ₩6,472 | ₩6,084 | ₩6,472 | +4.77% | 1.2천 |
|---|
| 2026.01.16 | ₩6,164 | ₩6,392 | ₩6,164 | ₩6,298 | +2.17% | 6.1천 |
|---|
| 2026.01.15 | ₩6,432 | ₩6,432 | ₩6,204 | ₩6,218 | -3.33% | 1.1만 |
|---|
| 2026.01.14 | ₩6,338 | ₩6,392 | ₩6,017 | ₩6,365 | +0.42% | 4.3천 |
|---|
| 2026.01.13 | ₩6,459 | ₩6,646 | ₩6,070 | ₩6,084 | -5.81% | 2.8만 |
|---|
| 2026.01.12 | ₩6,084 | ₩6,526 | ₩5,963 | ₩6,311 | +3.74% | 4.1만 |
|---|
| 2026.01.09 | ₩5,842 | ₩6,110 | ₩5,789 | ₩6,110 | +4.59% | 1.2만 |
|---|
| 2026.01.08 | ₩5,266 | ₩5,950 | ₩5,186 | ₩5,816 | +10.43% | 4만 |
|---|
| 2026.01.07 | ₩5,025 | ₩5,320 | ₩4,985 | ₩5,266 | +4.80% | 1.8만 |
|---|
| 2026.01.06 | ₩4,985 | ₩5,052 | ₩4,931 | ₩4,971 | -0.27% | 1.7만 |
|---|
| 2026.01.05 | ₩4,744 | ₩5,012 | ₩4,744 | ₩4,958 | +4.52% | 4.7천 |
|---|
| 2026.01.02 | ₩4,797 | ₩4,811 | ₩4,717 | ₩4,811 | +0.28% | 3.5천 |
|---|
| 2025.12.31 | ₩4,690 | ₩4,797 | ₩4,650 | ₩4,797 | +2.29% | 1.3만 |
|---|
| 2025.12.30 | ₩4,543 | ₩4,757 | ₩4,529 | ₩4,717 | +3.83% | 1.3만 |
|---|
| 2025.12.29 | ₩4,529 | ₩4,757 | ₩4,489 | ₩4,610 | +1.78% | 2.5만 |
|---|
| 2025.12.26 | ₩4,288 | ₩4,583 | ₩4,288 | ₩4,583 | +6.88% | 1.6만 |
|---|
| 2025.12.24 | ₩4,355 | ₩4,636 | ₩4,221 | ₩4,301 | -1.23% | 1.7천 |
|---|
| 2025.12.23 | ₩4,301 | ₩4,301 | ₩4,208 | ₩4,248 | -1.25% | 3.1만 |
|---|
| 2025.12.22 | ₩4,355 | ₩4,355 | ₩4,221 | ₩4,221 | -3.08% | 8천 |
|---|
| 2025.12.19 | ₩4,275 | ₩4,355 | ₩4,261 | ₩4,301 | +0.63% | 8.7천 |
|---|
| 2025.12.18 | ₩4,208 | ₩4,275 | ₩4,208 | ₩4,221 | +0.32% | 2.6만 |
|---|
| 2025.12.17 | ₩4,208 | ₩4,275 | ₩4,181 | ₩4,208 | 0.00% | 2만 |
|---|
| 2025.12.16 | ₩4,167 | ₩4,342 | ₩4,167 | ₩4,275 | +2.57% | 1.1만 |
|---|
| 2025.12.15 | ₩4,261 | ₩4,462 | ₩4,208 | ₩4,288 | +0.63% | 2.2만 |
|---|
| 2025.12.12 | ₩4,301 | ₩4,368 | ₩4,221 | ₩4,221 | -1.87% | 5.5천 |
|---|
| 2025.12.11 | ₩4,315 | ₩4,489 | ₩4,301 | ₩4,342 | +0.62% | 1.5만 |
|---|
| 2025.12.10 | ₩4,489 | ₩4,489 | ₩4,234 | ₩4,422 | -1.49% | 4만 |
|---|
| 2025.12.09 | ₩4,248 | ₩4,476 | ₩4,100 | ₩4,181 | -1.58% | 2.4만 |
|---|
| 2025.12.08 | ₩4,556 | ₩4,556 | ₩4,234 | ₩4,288 | -5.88% | 4.2만 |
|---|
| 2025.12.05 | ₩4,636 | ₩4,650 | ₩4,368 | ₩4,650 | +0.29% | 1.3만 |
|---|
| 2025.12.04 | ₩4,690 | ₩4,690 | ₩4,623 | ₩4,623 | -1.43% | 1천 |
|---|
| 2025.12.03 | ₩4,770 | ₩4,770 | ₩4,636 | ₩4,677 | -1.97% | 1.6만 |
|---|
| 2025.12.02 | ₩4,690 | ₩4,931 | ₩4,583 | ₩4,757 | +1.43% | 1.2만 |
|---|
| 2025.12.01 | ₩4,837 | ₩4,904 | ₩4,690 | ₩4,690 | -3.05% | 8.5천 |
|---|
| 2025.11.28 | ₩4,770 | ₩4,958 | ₩4,770 | ₩4,864 | +1.97% | 2.8천 |
|---|
| 2025.11.26 | ₩4,623 | ₩4,918 | ₩4,623 | ₩4,770 | +3.19% | 1.4만 |
|---|
| 2025.11.25 | ₩4,797 | ₩4,958 | ₩4,703 | ₩4,878 | +1.68% | 2.7만 |
|---|
| 2025.11.24 | ₩4,301 | ₩4,945 | ₩4,208 | ₩4,931 | +14.64% | 5.7만 |
|---|
| 2025.11.21 | ₩4,194 | ₩4,395 | ₩4,127 | ₩4,275 | +1.92% | 4만 |
|---|
| 2025.11.20 | ₩4,154 | ₩4,208 | ₩3,993 | ₩4,154 | 0.00% | 1.8만 |
|---|
| 2025.11.19 | ₩4,020 | ₩4,141 | ₩3,993 | ₩4,087 | +1.67% | 1.3만 |
|---|
| 2025.11.18 | ₩3,899 | ₩4,194 | ₩3,899 | ₩4,100 | +5.15% | 2.3만 |
|---|
| 2025.11.17 | ₩4,194 | ₩4,234 | ₩3,926 | ₩3,966 | -5.43% | 4.3만 |
|---|
| 2025.11.14 | ₩4,422 | ₩4,435 | ₩4,114 | ₩4,248 | -3.94% | 8.4만 |
|---|
| 2025.11.13 | ₩4,275 | ₩4,543 | ₩4,221 | ₩4,502 | +5.33% | 6.6만 |
|---|
| 2025.11.12 | ₩3,980 | ₩4,087 | ₩3,712 | ₩3,765 | -5.39% | 5.4만 |
|---|
| 2025.11.11 | ₩3,886 | ₩4,033 | ₩3,752 | ₩3,832 | -1.38% | 3.2만 |
|---|
| 2025.11.10 | ₩3,913 | ₩4,087 | ₩3,779 | ₩3,779 | -3.42% | 2.8만 |
|---|
| 2025.11.07 | ₩3,859 | ₩4,221 | ₩3,698 | ₩3,966 | +2.78% | 5.9만 |
|---|
| 2025.11.06 | ₩3,953 | ₩4,060 | ₩3,886 | ₩3,899 | -1.36% | 2.3만 |
|---|
| 2025.11.05 | ₩3,698 | ₩4,074 | ₩3,698 | ₩3,993 | +7.97% | 4.4만 |
|---|
| 2025.11.04 | ₩3,618 | ₩3,899 | ₩3,618 | ₩3,658 | +1.11% | 3.3만 |
|---|
| 2025.11.03 | ₩3,672 | ₩3,779 | ₩3,631 | ₩3,658 | -0.36% | 2.3만 |
|---|
| 2025.10.31 | ₩3,672 | ₩3,672 | ₩3,605 | ₩3,658 | -0.36% | 1.1만 |
|---|
| 2025.10.30 | ₩3,953 | ₩3,953 | ₩3,631 | ₩3,658 | -7.46% | 2.5만 |
|---|
| 2025.10.29 | ₩3,832 | ₩4,020 | ₩3,712 | ₩3,765 | -1.75% | 5.3만 |
|---|
| 2025.10.28 | ₩3,712 | ₩3,886 | ₩3,645 | ₩3,832 | +3.25% | 1.1만 |
|---|
| 2025.10.27 | ₩3,832 | ₩3,940 | ₩3,618 | ₩3,725 | -2.80% | 4.8만 |
|---|
| 2025.10.24 | ₩3,591 | ₩4,127 | ₩3,564 | ₩3,658 | +1.87% | 16.7만 |
|---|
| 2025.10.23 | ₩3,605 | ₩3,605 | ₩3,511 | ₩3,605 | 0.00% | 1.4만 |
|---|
| 2025.10.22 | ₩3,578 | ₩3,578 | ₩3,471 | ₩3,538 | -1.12% | 8.3천 |
|---|
| 2025.10.21 | ₩3,591 | ₩3,859 | ₩3,497 | ₩3,524 | -1.87% | 3.4만 |
|---|
| 2025.10.20 | ₩3,511 | ₩3,672 | ₩3,484 | ₩3,618 | +3.05% | 1.7만 |
|---|
| 2025.10.17 | ₩3,578 | ₩3,591 | ₩3,484 | ₩3,524 | -1.50% | 2.4만 |
|---|
| 2025.10.16 | ₩3,605 | ₩3,712 | ₩3,497 | ₩3,605 | 0.00% | 1.8만 |
|---|
| 2025.10.15 | ₩3,591 | ₩3,725 | ₩3,538 | ₩3,685 | +2.61% | 1.6만 |
|---|
| 2025.10.14 | ₩3,645 | ₩3,712 | ₩3,551 | ₩3,564 | -2.21% | 3.9천 |
|---|
| 2025.10.13 | ₩3,605 | ₩3,806 | ₩3,605 | ₩3,645 | +1.12% | 8.5천 |
|---|
| 2025.10.10 | ₩3,685 | ₩3,886 | ₩3,551 | ₩3,564 | -3.27% | 6.9천 |
|---|