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 | ₩1,573 | ₩1,893 | ₩1,480 | ₩1,520 | -3.39% | 9.4만 |
| 2026.10.08 | ₩1,680 | ₩1,840 | ₩1,493 | ₩1,533 | -8.73% | 4.9만 |
| 2026.10.07 | ₩1,773 | ₩1,893 | ₩1,613 | ₩1,720 | -3.01% | 3.4만 |
| 2026.10.06 | ₩2,040 | ₩2,040 | ₩1,746 | ₩1,773 | -13.07% | 2.4만 |
| 2026.10.05 | ₩2,026 | ₩2,026 | ₩1,893 | ₩1,906 | -5.92% | 1.3만 |
| 2026.10.02 | ₩2,000 | ₩2,173 | ₩1,893 | ₩1,973 | -1.33% | 2.6만 |
| 2026.10.01 | ₩2,013 | ₩2,106 | ₩1,880 | ₩1,973 | -1.99% | 1.4만 |
| 2026.09.30 | ₩2,053 | ₩2,106 | ₩1,760 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,986 |
| -3.25% |
| 6만 |
| 2026.09.29 | ₩2,173 | ₩2,173 | ₩1,706 | ₩1,960 | -9.82% | 9만 |
|---|
| 2026.09.28 | ₩2,360 | ₩2,360 | ₩2,266 | ₩2,266 | -3.95% | 1.2만 |
|---|
| 2026.09.25 | ₩2,360 | ₩2,453 | ₩2,333 | ₩2,333 | -1.13% | 4.6천 |
|---|
| 2026.09.24 | ₩2,466 | ₩2,533 | ₩2,306 | ₩2,306 | -6.49% | 8.7천 |
|---|
| 2026.09.23 | ₩2,599 | ₩2,599 | ₩2,400 | ₩2,466 | -5.13% | 2만 |
|---|
| 2026.09.22 | ₩2,653 | ₩2,653 | ₩2,506 | ₩2,533 | -4.52% | 6.3천 |
|---|
| 2026.09.21 | ₩2,493 | ₩2,559 | ₩2,440 | ₩2,493 | 0.00% | 2.1만 |
|---|
| 2026.09.18 | ₩2,599 | ₩2,599 | ₩2,466 | ₩2,493 | -4.10% | 8.6천 |
|---|
| 2026.09.17 | ₩2,773 | ₩2,866 | ₩2,506 | ₩2,559 | -7.69% | 2.3만 |
|---|
| 2026.09.16 | ₩2,586 | ₩2,986 | ₩2,586 | ₩2,613 | +1.03% | 1.5만 |
|---|
| 2026.09.15 | ₩2,599 | ₩2,639 | ₩2,599 | ₩2,626 | +1.03% | 1.6천 |
|---|
| 2026.09.14 | ₩2,573 | ₩2,826 | ₩2,533 | ₩2,613 | +1.55% | 3.6만 |
|---|
| 2026.09.11 | ₩2,666 | ₩2,733 | ₩2,586 | ₩2,613 | -2.00% | 8.4천 |
|---|
| 2026.09.10 | ₩2,599 | ₩2,693 | ₩2,599 | ₩2,693 | +3.59% | 4.6천 |
|---|
| 2026.09.09 | ₩2,679 | ₩2,733 | ₩2,653 | ₩2,666 | -0.50% | 1.4만 |
|---|
| 2026.09.08 | ₩2,839 | ₩2,933 | ₩2,639 | ₩2,639 | -7.04% | 1.2만 |
|---|
| 2026.09.04 | ₩2,839 | ₩2,853 | ₩2,719 | ₩2,773 | -2.35% | 8.3천 |
|---|
| 2026.09.03 | ₩2,799 | ₩2,919 | ₩2,799 | ₩2,826 | +0.95% | 2.4만 |
|---|
| 2026.09.02 | ₩2,746 | ₩3,026 | ₩2,719 | ₩2,826 | +2.91% | 1.7만 |
|---|
| 2026.09.01 | ₩2,813 | ₩2,826 | ₩2,759 | ₩2,759 | -1.90% | 1.3천 |
|---|
| 2026.08.31 | ₩2,866 | ₩2,893 | ₩2,813 | ₩2,813 | -1.86% | 3.8천 |
|---|
| 2026.08.28 | ₩3,066 | ₩3,066 | ₩2,879 | ₩2,879 | -6.09% | 4.1천 |
|---|
| 2026.08.27 | ₩2,773 | ₩3,146 | ₩2,759 | ₩3,053 | +10.10% | 19.9만 |
|---|
| 2026.08.26 | ₩2,866 | ₩2,893 | ₩2,799 | ₩2,893 | +0.93% | 4.4천 |
|---|
| 2026.08.25 | ₩2,919 | ₩2,919 | ₩2,879 | ₩2,893 | -0.91% | 2.5천 |
|---|
| 2026.08.24 | ₩2,906 | ₩3,079 | ₩2,706 | ₩2,879 | -0.92% | 1.1만 |
|---|
| 2026.08.21 | ₩2,839 | ₩3,213 | ₩2,759 | ₩2,866 | +0.94% | 4.5만 |
|---|
| 2026.08.20 | ₩2,853 | ₩3,226 | ₩2,759 | ₩2,759 | -3.27% | 9천 |
|---|
| 2026.08.19 | ₩2,799 | ₩2,826 | ₩2,799 | ₩2,826 | +0.95% | 2.4천 |
|---|
| 2026.08.18 | ₩2,813 | ₩2,813 | ₩2,693 | ₩2,719 | -3.32% | 3.4천 |
|---|
| 2026.08.17 | ₩2,693 | ₩2,853 | ₩2,666 | ₩2,733 | +1.49% | 2만 |
|---|
| 2026.08.14 | ₩3,026 | ₩3,026 | ₩2,679 | ₩2,719 | -10.13% | 1.8만 |
|---|
| 2026.08.13 | ₩2,746 | ₩2,946 | ₩2,746 | ₩2,893 | +5.34% | 2만 |
|---|
| 2026.08.12 | ₩2,759 | ₩2,986 | ₩2,719 | ₩2,799 | +1.45% | 2.4만 |
|---|
| 2026.08.11 | ₩2,786 | ₩3,159 | ₩2,733 | ₩2,906 | +4.31% | 134.8만 |
|---|
| 2026.08.10 | ₩3,053 | ₩3,106 | ₩3,026 | ₩3,106 | +1.75% | 1.6천 |
|---|
| 2026.08.07 | ₩3,186 | ₩3,186 | ₩3,079 | ₩3,159 | -0.84% | 4.4천 |
|---|
| 2026.08.06 | ₩3,013 | ₩3,266 | ₩2,999 | ₩3,173 | +5.31% | 1.3천 |
|---|
| 2026.08.05 | ₩3,066 | ₩3,133 | ₩2,986 | ₩3,013 | -1.74% | 2.6만 |
|---|
| 2026.08.04 | ₩3,053 | ₩3,133 | ₩3,013 | ₩3,093 | +1.31% | 7.9천 |
|---|
| 2026.08.03 | ₩3,186 | ₩3,186 | ₩3,013 | ₩3,026 | -5.02% | 7.8천 |
|---|
| 2026.07.31 | ₩3,266 | ₩3,266 | ₩3,053 | ₩3,053 | -6.53% | 2.3천 |
|---|
| 2026.07.30 | ₩2,959 | ₩3,306 | ₩2,959 | ₩3,239 | +9.46% | 3.7만 |
|---|
| 2026.07.29 | ₩3,213 | ₩3,266 | ₩2,933 | ₩2,959 | -7.88% | 1.3만 |
|---|
| 2026.07.28 | ₩3,373 | ₩3,373 | ₩3,133 | ₩3,133 | -7.11% | 5.4천 |
|---|
| 2026.07.27 | ₩3,399 | ₩3,399 | ₩3,146 | ₩3,159 | -7.06% | 7.9천 |
|---|
| 2026.07.24 | ₩3,093 | ₩3,199 | ₩3,079 | ₩3,199 | +3.45% | 5.1천 |
|---|
| 2026.07.23 | ₩3,106 | ₩3,199 | ₩3,093 | ₩3,093 | -0.43% | 2.7천 |
|---|
| 2026.07.22 | ₩3,079 | ₩3,319 | ₩3,066 | ₩3,173 | +3.03% | 1.6만 |
|---|
| 2026.07.21 | ₩2,973 | ₩3,159 | ₩2,933 | ₩3,133 | +5.38% | 3.6만 |
|---|
| 2026.07.20 | ₩3,026 | ₩3,159 | ₩2,786 | ₩2,866 | -5.29% | 7.7천 |
|---|
| 2026.07.17 | ₩2,946 | ₩2,999 | ₩2,946 | ₩2,959 | +0.45% | 7.2천 |
|---|
| 2026.07.16 | ₩3,013 | ₩3,106 | ₩3,013 | ₩3,013 | 0.00% | 1만 |
|---|
| 2026.07.15 | ₩2,959 | ₩3,066 | ₩2,959 | ₩3,013 | +1.80% | 4.2천 |
|---|
| 2026.07.14 | ₩3,079 | ₩3,119 | ₩2,919 | ₩2,946 | -4.33% | 1.6만 |
|---|
| 2026.07.13 | ₩2,999 | ₩3,053 | ₩2,853 | ₩2,946 | -1.78% | 1.2만 |
|---|
| 2026.07.10 | ₩2,986 | ₩2,999 | ₩2,959 | ₩2,973 | -0.45% | 1.2만 |
|---|
| 2026.07.09 | ₩3,266 | ₩3,266 | ₩2,959 | ₩2,986 | -8.57% | 1.1만 |
|---|
| 2026.07.08 | ₩3,066 | ₩3,066 | ₩2,946 | ₩3,039 | -0.87% | 4.4천 |
|---|
| 2026.07.07 | ₩3,279 | ₩3,333 | ₩2,973 | ₩3,039 | -7.32% | 1.3만 |
|---|
| 2026.07.06 | ₩3,186 | ₩3,186 | ₩2,959 | ₩3,039 | -4.60% | 3.1만 |
|---|
| 2026.07.02 | ₩3,226 | ₩3,239 | ₩3,159 | ₩3,159 | -2.07% | 2.4만 |
|---|
| 2026.07.01 | ₩3,266 | ₩3,266 | ₩3,159 | ₩3,186 | -2.45% | 1.7만 |
|---|
| 2026.06.30 | ₩3,266 | ₩3,266 | ₩3,159 | ₩3,186 | -2.45% | 6.1천 |
|---|
| 2026.06.29 | ₩3,306 | ₩3,306 | ₩3,133 | ₩3,186 | -3.63% | 1.2만 |
|---|
| 2026.06.26 | ₩3,266 | ₩3,279 | ₩3,133 | ₩3,186 | -2.45% | 1.5만 |
|---|
| 2026.06.25 | ₩3,319 | ₩3,333 | ₩3,199 | ₩3,226 | -2.81% | 6천 |
|---|
| 2026.06.24 | ₩3,293 | ₩3,293 | ₩3,226 | ₩3,239 | -1.62% | 4.6천 |
|---|
| 2026.06.23 | ₩3,333 | ₩3,359 | ₩3,279 | ₩3,306 | -0.80% | 5만 |
|---|
| 2026.06.22 | ₩3,533 | ₩3,533 | ₩3,293 | ₩3,306 | -6.42% | 5.6만 |
|---|
| 2026.06.18 | ₩3,413 | ₩3,613 | ₩3,346 | ₩3,559 | +4.30% | 24.7만 |
|---|
| 2026.06.17 | ₩3,279 | ₩3,493 | ₩3,279 | ₩3,346 | +2.03% | 9.3천 |
|---|
| 2026.06.16 | ₩3,466 | ₩3,559 | ₩3,306 | ₩3,333 | -3.85% | 7.6만 |
|---|
| 2026.06.15 | ₩3,399 | ₩3,506 | ₩3,319 | ₩3,359 | -1.18% | 4.6만 |
|---|
| 2026.06.12 | ₩3,346 | ₩3,573 | ₩3,279 | ₩3,279 | -1.99% | 3.3만 |
|---|
| 2026.06.11 | ₩3,399 | ₩3,493 | ₩3,306 | ₩3,306 | -2.75% | 1.3만 |
|---|
| 2026.06.10 | ₩3,399 | ₩3,573 | ₩3,333 | ₩3,346 | -1.57% | 4.8천 |
|---|
| 2026.06.09 | ₩3,399 | ₩3,439 | ₩3,333 | ₩3,346 | -1.57% | 7.3천 |
|---|
| 2026.06.08 | ₩3,333 | ₩3,559 | ₩3,333 | ₩3,359 | +0.80% | 1.4만 |
|---|
| 2026.06.05 | ₩3,333 | ₩3,346 | ₩3,306 | ₩3,333 | 0.00% | 7.4천 |
|---|
| 2026.06.04 | ₩3,533 | ₩3,533 | ₩3,279 | ₩3,373 | -4.53% | 3만 |
|---|
| 2026.06.03 | ₩3,253 | ₩3,373 | ₩3,253 | ₩3,346 | +2.87% | 9.4천 |
|---|
| 2026.06.02 | ₩3,466 | ₩3,466 | ₩3,346 | ₩3,359 | -3.08% | 1.4만 |
|---|
| 2026.06.01 | ₩3,346 | ₩3,573 | ₩3,306 | ₩3,359 | +0.40% | 1.5만 |
|---|
| 2026.05.29 | ₩3,533 | ₩3,559 | ₩3,373 | ₩3,386 | -4.15% | 2.1만 |
|---|
| 2026.05.28 | ₩3,533 | ₩3,533 | ₩3,399 | ₩3,519 | -0.38% | 8.2천 |
|---|
| 2026.05.27 | ₩3,519 | ₩3,666 | ₩3,359 | ₩3,506 | -0.38% | 1.6만 |
|---|
| 2026.05.26 | ₩3,413 | ₩3,533 | ₩3,293 | ₩3,399 | -0.39% | 2.8만 |
|---|
| 2026.05.22 | ₩3,413 | ₩3,453 | ₩3,346 | ₩3,399 | -0.39% | 1.6만 |
|---|
| 2026.05.21 | ₩3,399 | ₩3,506 | ₩3,399 | ₩3,426 | +0.78% | 9.5천 |
|---|
| 2026.05.20 | ₩3,333 | ₩3,466 | ₩3,333 | ₩3,453 | +3.60% | 1만 |
|---|
| 2026.05.19 | ₩3,333 | ₩3,453 | ₩3,226 | ₩3,413 | +2.40% | 4.5만 |
|---|
| 2026.05.18 | ₩3,599 | ₩3,693 | ₩3,453 | ₩3,453 | -4.07% | 1.5만 |
|---|
| 2026.05.15 | ₩3,546 | ₩3,573 | ₩3,466 | ₩3,546 | 0.00% | 7.4천 |
|---|
| 2026.05.14 | ₩3,599 | ₩3,773 | ₩3,586 | ₩3,599 | 0.00% | 1.3만 |
|---|
| 2026.05.13 | ₩3,666 | ₩3,666 | ₩3,599 | ₩3,613 | -1.45% | 1.4만 |
|---|
| 2026.05.12 | ₩3,666 | ₩3,759 | ₩3,573 | ₩3,613 | -1.45% | 9.3천 |
|---|
| 2026.05.11 | ₩3,599 | ₩3,666 | ₩3,546 | ₩3,559 | -1.11% | 1.2만 |
|---|
| 2026.05.08 | ₩3,666 | ₩3,733 | ₩3,559 | ₩3,559 | -2.91% | 4.6천 |
|---|
| 2026.05.07 | ₩3,666 | ₩3,666 | ₩3,586 | ₩3,653 | -0.36% | 5.2천 |
|---|
| 2026.05.06 | ₩3,599 | ₩3,666 | ₩3,533 | ₩3,626 | +0.74% | 9.9천 |
|---|
| 2026.05.05 | ₩3,519 | ₩3,613 | ₩3,439 | ₩3,479 | -1.14% | 4.6만 |
|---|
| 2026.05.04 | ₩3,599 | ₩3,679 | ₩3,546 | ₩3,559 | -1.11% | 1.9만 |
|---|
| 2026.05.01 | ₩3,653 | ₩3,653 | ₩3,573 | ₩3,626 | -0.73% | 7.8천 |
|---|
| 2026.04.30 | ₩3,626 | ₩3,626 | ₩3,533 | ₩3,559 | -1.84% | 2.3만 |
|---|
| 2026.04.29 | ₩3,599 | ₩3,706 | ₩3,559 | ₩3,559 | -1.11% | 6.3천 |
|---|
| 2026.04.28 | ₩3,733 | ₩3,773 | ₩3,573 | ₩3,573 | -4.29% | 1.8만 |
|---|
| 2026.04.27 | ₩3,679 | ₩3,759 | ₩3,613 | ₩3,613 | -1.81% | 6.2만 |
|---|
| 2026.04.24 | ₩3,786 | ₩3,786 | ₩3,533 | ₩3,573 | -5.63% | 1.3만 |
|---|
| 2026.04.23 | ₩3,773 | ₩3,773 | ₩3,599 | ₩3,679 | -2.47% | 4만 |
|---|
| 2026.04.22 | ₩3,666 | ₩3,733 | ₩3,639 | ₩3,733 | +1.82% | 3.6만 |
|---|
| 2026.04.21 | ₩3,666 | ₩3,799 | ₩3,573 | ₩3,613 | -1.45% | 6.1천 |
|---|
| 2026.04.20 | ₩3,599 | ₩3,693 | ₩3,599 | ₩3,679 | +2.22% | 2.7만 |
|---|
| 2026.04.17 | ₩3,613 | ₩3,706 | ₩3,546 | ₩3,559 | -1.48% | 5.4천 |
|---|
| 2026.04.16 | ₩3,546 | ₩3,599 | ₩3,466 | ₩3,586 | +1.13% | 7.3천 |
|---|
| 2026.04.15 | ₩3,746 | ₩3,746 | ₩3,533 | ₩3,586 | -4.27% | 1만 |
|---|
| 2026.04.14 | ₩3,733 | ₩3,866 | ₩3,639 | ₩3,666 | -1.79% | 2.4만 |
|---|
| 2026.04.13 | ₩3,906 | ₩3,906 | ₩3,599 | ₩3,639 | -6.83% | 3.3만 |
|---|
| 2026.04.10 | ₩3,666 | ₩3,786 | ₩3,613 | ₩3,773 | +2.91% | 7.1천 |
|---|
| 2026.04.09 | ₩3,746 | ₩3,746 | ₩3,559 | ₩3,653 | -2.49% | 3.6천 |
|---|
| 2026.04.08 | ₩3,693 | ₩3,799 | ₩3,506 | ₩3,733 | +1.08% | 5.1만 |
|---|
| 2026.04.07 | ₩3,666 | ₩3,666 | ₩3,453 | ₩3,573 | -2.55% | 3.6만 |
|---|
| 2026.04.06 | ₩3,586 | ₩3,853 | ₩3,559 | ₩3,573 | -0.37% | 5.3천 |
|---|
| 2026.04.02 | ₩3,573 | ₩3,639 | ₩3,519 | ₩3,573 | 0.00% | 1.3만 |
|---|
| 2026.04.01 | ₩3,466 | ₩3,573 | ₩3,466 | ₩3,573 | +3.08% | 1.5만 |
|---|
| 2026.03.31 | ₩3,466 | ₩3,599 | ₩3,466 | ₩3,506 | +1.15% | 1.9만 |
|---|
| 2026.03.30 | ₩3,666 | ₩3,786 | ₩3,466 | ₩3,506 | -4.36% | 2.6만 |
|---|
| 2026.03.27 | ₩3,586 | ₩3,826 | ₩3,533 | ₩3,719 | +3.72% | 2.8만 |
|---|
| 2026.03.26 | ₩3,679 | ₩3,853 | ₩3,613 | ₩3,639 | -1.09% | 2.5만 |
|---|
| 2026.03.25 | ₩3,613 | ₩4,146 | ₩3,439 | ₩3,693 | +2.21% | 6만 |
|---|
| 2026.03.24 | ₩3,826 | ₩4,466 | ₩3,506 | ₩3,599 | -5.92% | 14.4만 |
|---|
| 2026.03.23 | ₩3,493 | ₩3,786 | ₩3,413 | ₩3,786 | +8.40% | 6.6만 |
|---|
| 2026.03.20 | ₩3,439 | ₩3,493 | ₩3,266 | ₩3,413 | -0.78% | 5.7만 |
|---|
| 2026.03.19 | ₩3,493 | ₩3,613 | ₩3,413 | ₩3,493 | 0.00% | 5.1만 |
|---|
| 2026.03.18 | ₩3,533 | ₩3,693 | ₩3,479 | ₩3,493 | -1.13% | 1.6만 |
|---|
| 2026.03.17 | ₩3,599 | ₩3,599 | ₩3,506 | ₩3,506 | -2.59% | 9.5천 |
|---|
| 2026.03.16 | ₩3,666 | ₩3,666 | ₩3,519 | ₩3,533 | -3.64% | 1.1만 |
|---|
| 2026.03.13 | ₩3,666 | ₩3,666 | ₩3,599 | ₩3,599 | -1.82% | 3.8천 |
|---|
| 2026.03.12 | ₩3,666 | ₩3,786 | ₩3,573 | ₩3,586 | -2.18% | 1.8만 |
|---|
| 2026.03.11 | ₩3,733 | ₩3,799 | ₩3,613 | ₩3,626 | -2.86% | 1.4만 |
|---|
| 2026.03.10 | ₩3,666 | ₩3,813 | ₩3,666 | ₩3,666 | 0.00% | 3.9만 |
|---|
| 2026.03.09 | ₩3,626 | ₩3,759 | ₩3,533 | ₩3,746 | +3.31% | 2.6만 |
|---|
| 2026.03.06 | ₩3,639 | ₩3,733 | ₩3,599 | ₩3,639 | 0.00% | 1.8만 |
|---|
| 2026.03.05 | ₩3,693 | ₩3,706 | ₩3,666 | ₩3,666 | -0.72% | 4천 |
|---|
| 2026.03.04 | ₩3,559 | ₩3,733 | ₩3,533 | ₩3,693 | +3.75% | 2.2만 |
|---|
| 2026.03.03 | ₩3,559 | ₩3,653 | ₩3,479 | ₩3,493 | -1.87% | 5.3천 |
|---|
| 2026.03.02 | ₩3,613 | ₩3,733 | ₩3,599 | ₩3,613 | 0.00% | 1.3만 |
|---|
| 2026.02.27 | ₩3,746 | ₩3,799 | ₩3,613 | ₩3,613 | -3.56% | 4.7천 |
|---|
| 2026.02.26 | ₩3,813 | ₩3,906 | ₩3,679 | ₩3,679 | -3.50% | 7.4천 |
|---|
| 2026.02.25 | ₩3,733 | ₩3,853 | ₩3,639 | ₩3,853 | +3.21% | 4.8만 |
|---|
| 2026.02.24 | ₩3,599 | ₩3,719 | ₩3,573 | ₩3,666 | +1.85% | 1.5만 |
|---|
| 2026.02.23 | ₩3,586 | ₩3,679 | ₩3,546 | ₩3,599 | +0.37% | 2.1만 |
|---|
| 2026.02.20 | ₩3,533 | ₩3,599 | ₩3,506 | ₩3,506 | -0.75% | 1.7만 |
|---|
| 2026.02.19 | ₩3,466 | ₩3,573 | ₩3,226 | ₩3,519 | +1.54% | 3.9만 |
|---|
| 2026.02.18 | ₩3,333 | ₩3,479 | ₩3,213 | ₩3,466 | +4.00% | 1.4만 |
|---|
| 2026.02.17 | ₩3,759 | ₩3,759 | ₩3,106 | ₩3,413 | -9.22% | 10.3만 |
|---|
| 2026.02.13 | ₩4,666 | ₩4,666 | ₩4,586 | ₩4,652 | -0.29% | 5.8천 |
|---|
| 2026.02.12 | ₩4,586 | ₩4,626 | ₩4,426 | ₩4,559 | -0.58% | 7.1천 |
|---|
| 2026.02.11 | ₩4,546 | ₩4,666 | ₩4,479 | ₩4,559 | +0.29% | 1만 |
|---|
| 2026.02.10 | ₩4,386 | ₩4,666 | ₩4,359 | ₩4,426 | +0.91% | 1.7만 |
|---|
| 2026.02.09 | ₩4,372 | ₩4,626 | ₩4,346 | ₩4,399 | +0.61% | 6.8천 |
|---|
| 2026.02.06 | ₩4,239 | ₩4,919 | ₩4,106 | ₩4,279 | +0.94% | 6.5만 |
|---|
| 2026.02.05 | ₩4,786 | ₩5,079 | ₩4,093 | ₩4,146 | -13.37% | 7.4만 |
|---|
| 2026.02.04 | ₩5,012 | ₩5,212 | ₩4,679 | ₩4,919 | -1.86% | 2.6만 |
|---|
| 2026.02.03 | ₩5,079 | ₩5,239 | ₩4,666 | ₩5,079 | 0.00% | 1.1만 |
|---|
| 2026.02.02 | ₩5,386 | ₩5,466 | ₩5,132 | ₩5,306 | -1.49% | 4.3천 |
|---|
| 2026.01.30 | ₩5,132 | ₩5,626 | ₩5,132 | ₩5,466 | +6.49% | 3.5천 |
|---|
| 2026.01.29 | ₩5,212 | ₩5,452 | ₩5,199 | ₩5,452 | +4.60% | 5.3천 |
|---|
| 2026.01.28 | ₩4,932 | ₩5,399 | ₩4,866 | ₩5,386 | +9.19% | 9.5천 |
|---|
| 2026.01.27 | ₩5,399 | ₩5,612 | ₩5,266 | ₩5,266 | -2.47% | 3.2천 |
|---|
| 2026.01.26 | ₩5,732 | ₩6,025 | ₩5,466 | ₩5,466 | -4.65% | 3.9천 |
|---|
| 2026.01.23 | ₩5,652 | ₩5,772 | ₩5,306 | ₩5,532 | -2.12% | 1.5만 |
|---|
| 2026.01.22 | ₩5,985 | ₩5,985 | ₩5,746 | ₩5,759 | -3.79% | 1.8만 |
|---|
| 2026.01.21 | ₩6,132 | ₩6,145 | ₩5,666 | ₩5,852 | -4.57% | 2.4만 |
|---|
| 2026.01.20 | ₩6,145 | ₩6,439 | ₩6,052 | ₩6,439 | +4.77% | 1.2천 |
|---|
| 2026.01.16 | ₩6,132 | ₩6,359 | ₩6,132 | ₩6,265 | +2.17% | 6.1천 |
|---|
| 2026.01.15 | ₩6,399 | ₩6,399 | ₩6,172 | ₩6,185 | -3.33% | 1.1만 |
|---|
| 2026.01.14 | ₩6,305 | ₩6,359 | ₩5,985 | ₩6,332 | +0.42% | 4.3천 |
|---|
| 2026.01.13 | ₩6,425 | ₩6,612 | ₩6,039 | ₩6,052 | -5.81% | 2.8만 |
|---|
| 2026.01.12 | ₩6,052 | ₩6,492 | ₩5,932 | ₩6,279 | +3.74% | 4.1만 |
|---|
| 2026.01.09 | ₩5,812 | ₩6,079 | ₩5,759 | ₩6,079 | +4.59% | 1.2만 |
|---|
| 2026.01.08 | ₩5,239 | ₩5,919 | ₩5,159 | ₩5,786 | +10.43% | 4만 |
|---|
| 2026.01.07 | ₩4,999 | ₩5,292 | ₩4,959 | ₩5,239 | +4.80% | 1.8만 |
|---|
| 2026.01.06 | ₩4,959 | ₩5,026 | ₩4,906 | ₩4,946 | -0.27% | 1.7만 |
|---|
| 2026.01.05 | ₩4,719 | ₩4,986 | ₩4,719 | ₩4,932 | +4.52% | 4.7천 |
|---|
| 2026.01.02 | ₩4,772 | ₩4,786 | ₩4,692 | ₩4,786 | +0.28% | 3.5천 |
|---|
| 2025.12.31 | ₩4,666 | ₩4,772 | ₩4,626 | ₩4,772 | +2.29% | 1.3만 |
|---|
| 2025.12.30 | ₩4,519 | ₩4,732 | ₩4,506 | ₩4,692 | +3.83% | 1.3만 |
|---|
| 2025.12.29 | ₩4,506 | ₩4,732 | ₩4,466 | ₩4,586 | +1.78% | 2.5만 |
|---|
| 2025.12.26 | ₩4,266 | ₩4,559 | ₩4,266 | ₩4,559 | +6.88% | 1.6만 |
|---|
| 2025.12.24 | ₩4,332 | ₩4,612 | ₩4,199 | ₩4,279 | -1.23% | 1.7천 |
|---|
| 2025.12.23 | ₩4,279 | ₩4,279 | ₩4,186 | ₩4,226 | -1.25% | 3.1만 |
|---|
| 2025.12.22 | ₩4,332 | ₩4,332 | ₩4,199 | ₩4,199 | -3.08% | 8천 |
|---|
| 2025.12.19 | ₩4,252 | ₩4,332 | ₩4,239 | ₩4,279 | +0.63% | 8.7천 |
|---|
| 2025.12.18 | ₩4,186 | ₩4,252 | ₩4,186 | ₩4,199 | +0.32% | 2.6만 |
|---|
| 2025.12.17 | ₩4,186 | ₩4,252 | ₩4,159 | ₩4,186 | 0.00% | 2만 |
|---|
| 2025.12.16 | ₩4,146 | ₩4,319 | ₩4,146 | ₩4,252 | +2.57% | 1.1만 |
|---|
| 2025.12.15 | ₩4,239 | ₩4,439 | ₩4,186 | ₩4,266 | +0.63% | 2.2만 |
|---|
| 2025.12.12 | ₩4,279 | ₩4,346 | ₩4,199 | ₩4,199 | -1.87% | 5.5천 |
|---|
| 2025.12.11 | ₩4,292 | ₩4,466 | ₩4,279 | ₩4,319 | +0.62% | 1.5만 |
|---|
| 2025.12.10 | ₩4,466 | ₩4,466 | ₩4,213 | ₩4,399 | -1.49% | 4만 |
|---|
| 2025.12.09 | ₩4,226 | ₩4,452 | ₩4,079 | ₩4,159 | -1.58% | 2.4만 |
|---|
| 2025.12.08 | ₩4,532 | ₩4,532 | ₩4,213 | ₩4,266 | -5.88% | 4.2만 |
|---|
| 2025.12.05 | ₩4,612 | ₩4,626 | ₩4,346 | ₩4,626 | +0.29% | 1.3만 |
|---|
| 2025.12.04 | ₩4,666 | ₩4,666 | ₩4,599 | ₩4,599 | -1.43% | 1천 |
|---|
| 2025.12.03 | ₩4,746 | ₩4,746 | ₩4,612 | ₩4,652 | -1.97% | 1.6만 |
|---|
| 2025.12.02 | ₩4,666 | ₩4,906 | ₩4,559 | ₩4,732 | +1.43% | 1.2만 |
|---|
| 2025.12.01 | ₩4,812 | ₩4,879 | ₩4,666 | ₩4,666 | -3.05% | 8.5천 |
|---|
| 2025.11.28 | ₩4,746 | ₩4,932 | ₩4,746 | ₩4,839 | +1.97% | 2.8천 |
|---|
| 2025.11.26 | ₩4,599 | ₩4,892 | ₩4,599 | ₩4,746 | +3.19% | 1.4만 |
|---|
| 2025.11.25 | ₩4,772 | ₩4,932 | ₩4,679 | ₩4,852 | +1.68% | 2.7만 |
|---|
| 2025.11.24 | ₩4,279 | ₩4,919 | ₩4,186 | ₩4,906 | +14.64% | 5.7만 |
|---|
| 2025.11.21 | ₩4,173 | ₩4,372 | ₩4,106 | ₩4,252 | +1.92% | 4만 |
|---|
| 2025.11.20 | ₩4,133 | ₩4,186 | ₩3,973 | ₩4,133 | 0.00% | 1.8만 |
|---|
| 2025.11.19 | ₩3,999 | ₩4,119 | ₩3,973 | ₩4,066 | +1.67% | 1.3만 |
|---|
| 2025.11.18 | ₩3,879 | ₩4,173 | ₩3,879 | ₩4,079 | +5.15% | 2.3만 |
|---|
| 2025.11.17 | ₩4,173 | ₩4,213 | ₩3,906 | ₩3,946 | -5.43% | 4.3만 |
|---|
| 2025.11.14 | ₩4,399 | ₩4,412 | ₩4,093 | ₩4,226 | -3.94% | 8.4만 |
|---|
| 2025.11.13 | ₩4,252 | ₩4,519 | ₩4,199 | ₩4,479 | +5.33% | 6.6만 |
|---|
| 2025.11.12 | ₩3,959 | ₩4,066 | ₩3,693 | ₩3,746 | -5.39% | 5.4만 |
|---|
| 2025.11.11 | ₩3,866 | ₩4,013 | ₩3,733 | ₩3,813 | -1.38% | 3.2만 |
|---|
| 2025.11.10 | ₩3,893 | ₩4,066 | ₩3,759 | ₩3,759 | -3.42% | 2.8만 |
|---|
| 2025.11.07 | ₩3,839 | ₩4,199 | ₩3,679 | ₩3,946 | +2.78% | 5.9만 |
|---|
| 2025.11.06 | ₩3,933 | ₩4,039 | ₩3,866 | ₩3,879 | -1.36% | 2.3만 |
|---|
| 2025.11.05 | ₩3,679 | ₩4,053 | ₩3,679 | ₩3,973 | +7.97% | 4.4만 |
|---|
| 2025.11.04 | ₩3,599 | ₩3,879 | ₩3,599 | ₩3,639 | +1.11% | 3.3만 |
|---|
| 2025.11.03 | ₩3,653 | ₩3,759 | ₩3,613 | ₩3,639 | -0.36% | 2.3만 |
|---|
| 2025.10.31 | ₩3,653 | ₩3,653 | ₩3,586 | ₩3,639 | -0.36% | 1.1만 |
|---|
| 2025.10.30 | ₩3,933 | ₩3,933 | ₩3,613 | ₩3,639 | -7.46% | 2.5만 |
|---|
| 2025.10.29 | ₩3,813 | ₩3,999 | ₩3,693 | ₩3,746 | -1.75% | 5.3만 |
|---|
| 2025.10.28 | ₩3,693 | ₩3,866 | ₩3,626 | ₩3,813 | +3.25% | 1.1만 |
|---|
| 2025.10.27 | ₩3,813 | ₩3,919 | ₩3,599 | ₩3,706 | -2.80% | 4.8만 |
|---|
| 2025.10.24 | ₩3,573 | ₩4,106 | ₩3,546 | ₩3,639 | +1.87% | 16.7만 |
|---|
| 2025.10.23 | ₩3,586 | ₩3,586 | ₩3,493 | ₩3,586 | 0.00% | 1.4만 |
|---|
| 2025.10.22 | ₩3,559 | ₩3,559 | ₩3,453 | ₩3,519 | -1.12% | 8.3천 |
|---|
| 2025.10.21 | ₩3,573 | ₩3,839 | ₩3,479 | ₩3,506 | -1.87% | 3.4만 |
|---|
| 2025.10.20 | ₩3,493 | ₩3,653 | ₩3,466 | ₩3,599 | +3.05% | 1.7만 |
|---|
| 2025.10.17 | ₩3,559 | ₩3,573 | ₩3,466 | ₩3,506 | -1.50% | 2.4만 |
|---|
| 2025.10.16 | ₩3,586 | ₩3,693 | ₩3,479 | ₩3,586 | 0.00% | 1.8만 |
|---|
| 2025.10.15 | ₩3,573 | ₩3,706 | ₩3,519 | ₩3,666 | +2.61% | 1.6만 |
|---|
| 2025.10.14 | ₩3,626 | ₩3,693 | ₩3,533 | ₩3,546 | -2.21% | 3.9천 |
|---|
| 2025.10.13 | ₩3,586 | ₩3,786 | ₩3,586 | ₩3,626 | +1.12% | 8.5천 |
|---|
| 2025.10.10 | ₩3,666 | ₩3,866 | ₩3,533 | ₩3,546 | -3.27% | 6.9천 |
|---|