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 | ₩1,747 | ₩1,773 | -13.07% | 2.4만 |
| 2026.10.05 | ₩2,027 | ₩2,027 | ₩1,893 | ₩1,907 | -5.92% | 1.3만 |
| 2026.10.02 | ₩2,000 | ₩2,173 | ₩1,893 | ₩1,973 | -1.33% | 2.6만 |
| 2026.10.01 | ₩2,013 | ₩2,107 | ₩1,880 | ₩1,973 | -1.99% | 1.4만 |
| 2026.09.30 | ₩2,053 | ₩2,107 | ₩1,760 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,987 |
| -3.25% |
| 6만 |
| 2026.09.29 | ₩2,173 | ₩2,173 | ₩1,707 | ₩1,960 | -9.82% | 9만 |
|---|
| 2026.09.28 | ₩2,360 | ₩2,360 | ₩2,267 | ₩2,267 | -3.95% | 1.2만 |
|---|
| 2026.09.25 | ₩2,360 | ₩2,453 | ₩2,333 | ₩2,333 | -1.13% | 4.6천 |
|---|
| 2026.09.24 | ₩2,467 | ₩2,533 | ₩2,307 | ₩2,307 | -6.49% | 8.7천 |
|---|
| 2026.09.23 | ₩2,600 | ₩2,600 | ₩2,400 | ₩2,467 | -5.13% | 2만 |
|---|
| 2026.09.22 | ₩2,653 | ₩2,653 | ₩2,507 | ₩2,533 | -4.52% | 6.3천 |
|---|
| 2026.09.21 | ₩2,493 | ₩2,560 | ₩2,440 | ₩2,493 | 0.00% | 2.1만 |
|---|
| 2026.09.18 | ₩2,600 | ₩2,600 | ₩2,467 | ₩2,493 | -4.10% | 8.6천 |
|---|
| 2026.09.17 | ₩2,773 | ₩2,867 | ₩2,507 | ₩2,560 | -7.69% | 2.3만 |
|---|
| 2026.09.16 | ₩2,587 | ₩2,987 | ₩2,587 | ₩2,613 | +1.03% | 1.5만 |
|---|
| 2026.09.15 | ₩2,600 | ₩2,640 | ₩2,600 | ₩2,627 | +1.03% | 1.6천 |
|---|
| 2026.09.14 | ₩2,573 | ₩2,827 | ₩2,533 | ₩2,613 | +1.55% | 3.6만 |
|---|
| 2026.09.11 | ₩2,667 | ₩2,733 | ₩2,587 | ₩2,613 | -2.00% | 8.4천 |
|---|
| 2026.09.10 | ₩2,600 | ₩2,693 | ₩2,600 | ₩2,693 | +3.59% | 4.6천 |
|---|
| 2026.09.09 | ₩2,680 | ₩2,733 | ₩2,653 | ₩2,667 | -0.50% | 1.4만 |
|---|
| 2026.09.08 | ₩2,840 | ₩2,933 | ₩2,640 | ₩2,640 | -7.04% | 1.2만 |
|---|
| 2026.09.04 | ₩2,840 | ₩2,853 | ₩2,720 | ₩2,773 | -2.35% | 8.3천 |
|---|
| 2026.09.03 | ₩2,800 | ₩2,920 | ₩2,800 | ₩2,827 | +0.95% | 2.4만 |
|---|
| 2026.09.02 | ₩2,747 | ₩3,027 | ₩2,720 | ₩2,827 | +2.91% | 1.7만 |
|---|
| 2026.09.01 | ₩2,813 | ₩2,827 | ₩2,760 | ₩2,760 | -1.90% | 1.3천 |
|---|
| 2026.08.31 | ₩2,867 | ₩2,893 | ₩2,813 | ₩2,813 | -1.86% | 3.8천 |
|---|
| 2026.08.28 | ₩3,067 | ₩3,067 | ₩2,880 | ₩2,880 | -6.09% | 4.1천 |
|---|
| 2026.08.27 | ₩2,773 | ₩3,147 | ₩2,760 | ₩3,053 | +10.10% | 19.9만 |
|---|
| 2026.08.26 | ₩2,867 | ₩2,893 | ₩2,800 | ₩2,893 | +0.93% | 4.4천 |
|---|
| 2026.08.25 | ₩2,920 | ₩2,920 | ₩2,880 | ₩2,893 | -0.91% | 2.5천 |
|---|
| 2026.08.24 | ₩2,907 | ₩3,080 | ₩2,707 | ₩2,880 | -0.92% | 1.1만 |
|---|
| 2026.08.21 | ₩2,840 | ₩3,213 | ₩2,760 | ₩2,867 | +0.94% | 4.5만 |
|---|
| 2026.08.20 | ₩2,853 | ₩3,227 | ₩2,760 | ₩2,760 | -3.27% | 9천 |
|---|
| 2026.08.19 | ₩2,800 | ₩2,827 | ₩2,800 | ₩2,827 | +0.95% | 2.4천 |
|---|
| 2026.08.18 | ₩2,813 | ₩2,813 | ₩2,693 | ₩2,720 | -3.32% | 3.4천 |
|---|
| 2026.08.17 | ₩2,693 | ₩2,853 | ₩2,667 | ₩2,733 | +1.49% | 2만 |
|---|
| 2026.08.14 | ₩3,027 | ₩3,027 | ₩2,680 | ₩2,720 | -10.13% | 1.8만 |
|---|
| 2026.08.13 | ₩2,747 | ₩2,947 | ₩2,747 | ₩2,893 | +5.34% | 2만 |
|---|
| 2026.08.12 | ₩2,760 | ₩2,987 | ₩2,720 | ₩2,800 | +1.45% | 2.4만 |
|---|
| 2026.08.11 | ₩2,787 | ₩3,160 | ₩2,733 | ₩2,907 | +4.31% | 134.8만 |
|---|
| 2026.08.10 | ₩3,053 | ₩3,107 | ₩3,027 | ₩3,107 | +1.75% | 1.6천 |
|---|
| 2026.08.07 | ₩3,187 | ₩3,187 | ₩3,080 | ₩3,160 | -0.84% | 4.4천 |
|---|
| 2026.08.06 | ₩3,013 | ₩3,267 | ₩3,000 | ₩3,173 | +5.31% | 1.3천 |
|---|
| 2026.08.05 | ₩3,067 | ₩3,133 | ₩2,987 | ₩3,013 | -1.74% | 2.6만 |
|---|
| 2026.08.04 | ₩3,053 | ₩3,133 | ₩3,013 | ₩3,093 | +1.31% | 7.9천 |
|---|
| 2026.08.03 | ₩3,187 | ₩3,187 | ₩3,013 | ₩3,027 | -5.02% | 7.8천 |
|---|
| 2026.07.31 | ₩3,267 | ₩3,267 | ₩3,053 | ₩3,053 | -6.53% | 2.3천 |
|---|
| 2026.07.30 | ₩2,960 | ₩3,307 | ₩2,960 | ₩3,240 | +9.46% | 3.7만 |
|---|
| 2026.07.29 | ₩3,213 | ₩3,267 | ₩2,933 | ₩2,960 | -7.88% | 1.3만 |
|---|
| 2026.07.28 | ₩3,373 | ₩3,373 | ₩3,133 | ₩3,133 | -7.11% | 5.4천 |
|---|
| 2026.07.27 | ₩3,400 | ₩3,400 | ₩3,147 | ₩3,160 | -7.06% | 7.9천 |
|---|
| 2026.07.24 | ₩3,093 | ₩3,200 | ₩3,080 | ₩3,200 | +3.45% | 5.1천 |
|---|
| 2026.07.23 | ₩3,107 | ₩3,200 | ₩3,093 | ₩3,093 | -0.43% | 2.7천 |
|---|
| 2026.07.22 | ₩3,080 | ₩3,320 | ₩3,067 | ₩3,173 | +3.03% | 1.6만 |
|---|
| 2026.07.21 | ₩2,973 | ₩3,160 | ₩2,933 | ₩3,133 | +5.38% | 3.6만 |
|---|
| 2026.07.20 | ₩3,027 | ₩3,160 | ₩2,787 | ₩2,867 | -5.29% | 7.7천 |
|---|
| 2026.07.17 | ₩2,947 | ₩3,000 | ₩2,947 | ₩2,960 | +0.45% | 7.2천 |
|---|
| 2026.07.16 | ₩3,013 | ₩3,107 | ₩3,013 | ₩3,013 | 0.00% | 1만 |
|---|
| 2026.07.15 | ₩2,960 | ₩3,067 | ₩2,960 | ₩3,013 | +1.80% | 4.2천 |
|---|
| 2026.07.14 | ₩3,080 | ₩3,120 | ₩2,920 | ₩2,947 | -4.33% | 1.6만 |
|---|
| 2026.07.13 | ₩3,000 | ₩3,053 | ₩2,853 | ₩2,947 | -1.78% | 1.2만 |
|---|
| 2026.07.10 | ₩2,987 | ₩3,000 | ₩2,960 | ₩2,973 | -0.45% | 1.2만 |
|---|
| 2026.07.09 | ₩3,267 | ₩3,267 | ₩2,960 | ₩2,987 | -8.57% | 1.1만 |
|---|
| 2026.07.08 | ₩3,067 | ₩3,067 | ₩2,947 | ₩3,040 | -0.87% | 4.4천 |
|---|
| 2026.07.07 | ₩3,280 | ₩3,333 | ₩2,973 | ₩3,040 | -7.32% | 1.3만 |
|---|
| 2026.07.06 | ₩3,187 | ₩3,187 | ₩2,960 | ₩3,040 | -4.60% | 3.1만 |
|---|
| 2026.07.02 | ₩3,227 | ₩3,240 | ₩3,160 | ₩3,160 | -2.07% | 2.4만 |
|---|
| 2026.07.01 | ₩3,267 | ₩3,267 | ₩3,160 | ₩3,187 | -2.45% | 1.7만 |
|---|
| 2026.06.30 | ₩3,267 | ₩3,267 | ₩3,160 | ₩3,187 | -2.45% | 6.1천 |
|---|
| 2026.06.29 | ₩3,307 | ₩3,307 | ₩3,133 | ₩3,187 | -3.63% | 1.2만 |
|---|
| 2026.06.26 | ₩3,267 | ₩3,280 | ₩3,133 | ₩3,187 | -2.45% | 1.5만 |
|---|
| 2026.06.25 | ₩3,320 | ₩3,333 | ₩3,200 | ₩3,227 | -2.81% | 6천 |
|---|
| 2026.06.24 | ₩3,293 | ₩3,293 | ₩3,227 | ₩3,240 | -1.62% | 4.6천 |
|---|
| 2026.06.23 | ₩3,333 | ₩3,360 | ₩3,280 | ₩3,307 | -0.80% | 5만 |
|---|
| 2026.06.22 | ₩3,533 | ₩3,533 | ₩3,293 | ₩3,307 | -6.42% | 5.6만 |
|---|
| 2026.06.18 | ₩3,413 | ₩3,613 | ₩3,347 | ₩3,560 | +4.30% | 24.7만 |
|---|
| 2026.06.17 | ₩3,280 | ₩3,493 | ₩3,280 | ₩3,347 | +2.03% | 9.3천 |
|---|
| 2026.06.16 | ₩3,467 | ₩3,560 | ₩3,307 | ₩3,333 | -3.85% | 7.6만 |
|---|
| 2026.06.15 | ₩3,400 | ₩3,507 | ₩3,320 | ₩3,360 | -1.18% | 4.6만 |
|---|
| 2026.06.12 | ₩3,347 | ₩3,573 | ₩3,280 | ₩3,280 | -1.99% | 3.3만 |
|---|
| 2026.06.11 | ₩3,400 | ₩3,493 | ₩3,307 | ₩3,307 | -2.75% | 1.3만 |
|---|
| 2026.06.10 | ₩3,400 | ₩3,573 | ₩3,333 | ₩3,347 | -1.57% | 4.8천 |
|---|
| 2026.06.09 | ₩3,400 | ₩3,440 | ₩3,333 | ₩3,347 | -1.57% | 7.3천 |
|---|
| 2026.06.08 | ₩3,333 | ₩3,560 | ₩3,333 | ₩3,360 | +0.80% | 1.4만 |
|---|
| 2026.06.05 | ₩3,333 | ₩3,347 | ₩3,307 | ₩3,333 | 0.00% | 7.4천 |
|---|
| 2026.06.04 | ₩3,533 | ₩3,533 | ₩3,280 | ₩3,373 | -4.53% | 3만 |
|---|
| 2026.06.03 | ₩3,253 | ₩3,373 | ₩3,253 | ₩3,347 | +2.87% | 9.4천 |
|---|
| 2026.06.02 | ₩3,467 | ₩3,467 | ₩3,347 | ₩3,360 | -3.08% | 1.4만 |
|---|
| 2026.06.01 | ₩3,347 | ₩3,573 | ₩3,307 | ₩3,360 | +0.40% | 1.5만 |
|---|
| 2026.05.29 | ₩3,533 | ₩3,560 | ₩3,373 | ₩3,387 | -4.15% | 2.1만 |
|---|
| 2026.05.28 | ₩3,533 | ₩3,533 | ₩3,400 | ₩3,520 | -0.38% | 8.2천 |
|---|
| 2026.05.27 | ₩3,520 | ₩3,667 | ₩3,360 | ₩3,507 | -0.38% | 1.6만 |
|---|
| 2026.05.26 | ₩3,413 | ₩3,533 | ₩3,293 | ₩3,400 | -0.39% | 2.8만 |
|---|
| 2026.05.22 | ₩3,413 | ₩3,453 | ₩3,347 | ₩3,400 | -0.39% | 1.6만 |
|---|
| 2026.05.21 | ₩3,400 | ₩3,507 | ₩3,400 | ₩3,427 | +0.78% | 9.5천 |
|---|
| 2026.05.20 | ₩3,333 | ₩3,467 | ₩3,333 | ₩3,453 | +3.60% | 1만 |
|---|
| 2026.05.19 | ₩3,333 | ₩3,453 | ₩3,227 | ₩3,413 | +2.40% | 4.5만 |
|---|
| 2026.05.18 | ₩3,600 | ₩3,693 | ₩3,453 | ₩3,453 | -4.07% | 1.5만 |
|---|
| 2026.05.15 | ₩3,547 | ₩3,573 | ₩3,467 | ₩3,547 | 0.00% | 7.4천 |
|---|
| 2026.05.14 | ₩3,600 | ₩3,773 | ₩3,587 | ₩3,600 | 0.00% | 1.3만 |
|---|
| 2026.05.13 | ₩3,667 | ₩3,667 | ₩3,600 | ₩3,613 | -1.45% | 1.4만 |
|---|
| 2026.05.12 | ₩3,667 | ₩3,760 | ₩3,573 | ₩3,613 | -1.45% | 9.3천 |
|---|
| 2026.05.11 | ₩3,600 | ₩3,667 | ₩3,547 | ₩3,560 | -1.11% | 1.2만 |
|---|
| 2026.05.08 | ₩3,667 | ₩3,733 | ₩3,560 | ₩3,560 | -2.91% | 4.6천 |
|---|
| 2026.05.07 | ₩3,667 | ₩3,667 | ₩3,587 | ₩3,653 | -0.36% | 5.2천 |
|---|
| 2026.05.06 | ₩3,600 | ₩3,667 | ₩3,533 | ₩3,627 | +0.74% | 9.9천 |
|---|
| 2026.05.05 | ₩3,520 | ₩3,613 | ₩3,440 | ₩3,480 | -1.14% | 4.6만 |
|---|
| 2026.05.04 | ₩3,600 | ₩3,680 | ₩3,547 | ₩3,560 | -1.11% | 1.9만 |
|---|
| 2026.05.01 | ₩3,653 | ₩3,653 | ₩3,573 | ₩3,627 | -0.73% | 7.8천 |
|---|
| 2026.04.30 | ₩3,627 | ₩3,627 | ₩3,533 | ₩3,560 | -1.84% | 2.3만 |
|---|
| 2026.04.29 | ₩3,600 | ₩3,707 | ₩3,560 | ₩3,560 | -1.11% | 6.3천 |
|---|
| 2026.04.28 | ₩3,733 | ₩3,773 | ₩3,573 | ₩3,573 | -4.29% | 1.8만 |
|---|
| 2026.04.27 | ₩3,680 | ₩3,760 | ₩3,613 | ₩3,613 | -1.81% | 6.2만 |
|---|
| 2026.04.24 | ₩3,787 | ₩3,787 | ₩3,533 | ₩3,573 | -5.63% | 1.3만 |
|---|
| 2026.04.23 | ₩3,773 | ₩3,773 | ₩3,600 | ₩3,680 | -2.47% | 4만 |
|---|
| 2026.04.22 | ₩3,667 | ₩3,733 | ₩3,640 | ₩3,733 | +1.82% | 3.6만 |
|---|
| 2026.04.21 | ₩3,667 | ₩3,800 | ₩3,573 | ₩3,613 | -1.45% | 6.1천 |
|---|
| 2026.04.20 | ₩3,600 | ₩3,693 | ₩3,600 | ₩3,680 | +2.22% | 2.7만 |
|---|
| 2026.04.17 | ₩3,613 | ₩3,707 | ₩3,547 | ₩3,560 | -1.48% | 5.4천 |
|---|
| 2026.04.16 | ₩3,547 | ₩3,600 | ₩3,467 | ₩3,587 | +1.13% | 7.3천 |
|---|
| 2026.04.15 | ₩3,747 | ₩3,747 | ₩3,533 | ₩3,587 | -4.27% | 1만 |
|---|
| 2026.04.14 | ₩3,733 | ₩3,867 | ₩3,640 | ₩3,667 | -1.79% | 2.4만 |
|---|
| 2026.04.13 | ₩3,907 | ₩3,907 | ₩3,600 | ₩3,640 | -6.83% | 3.3만 |
|---|
| 2026.04.10 | ₩3,667 | ₩3,787 | ₩3,613 | ₩3,773 | +2.91% | 7.1천 |
|---|
| 2026.04.09 | ₩3,747 | ₩3,747 | ₩3,560 | ₩3,653 | -2.49% | 3.6천 |
|---|
| 2026.04.08 | ₩3,693 | ₩3,800 | ₩3,507 | ₩3,733 | +1.08% | 5.1만 |
|---|
| 2026.04.07 | ₩3,667 | ₩3,667 | ₩3,453 | ₩3,573 | -2.55% | 3.6만 |
|---|
| 2026.04.06 | ₩3,587 | ₩3,853 | ₩3,560 | ₩3,573 | -0.37% | 5.3천 |
|---|
| 2026.04.02 | ₩3,573 | ₩3,640 | ₩3,520 | ₩3,573 | 0.00% | 1.3만 |
|---|
| 2026.04.01 | ₩3,467 | ₩3,573 | ₩3,467 | ₩3,573 | +3.08% | 1.5만 |
|---|
| 2026.03.31 | ₩3,467 | ₩3,600 | ₩3,467 | ₩3,507 | +1.15% | 1.9만 |
|---|
| 2026.03.30 | ₩3,667 | ₩3,787 | ₩3,467 | ₩3,507 | -4.36% | 2.6만 |
|---|
| 2026.03.27 | ₩3,587 | ₩3,827 | ₩3,533 | ₩3,720 | +3.72% | 2.8만 |
|---|
| 2026.03.26 | ₩3,680 | ₩3,853 | ₩3,613 | ₩3,640 | -1.09% | 2.5만 |
|---|
| 2026.03.25 | ₩3,613 | ₩4,147 | ₩3,440 | ₩3,693 | +2.21% | 6만 |
|---|
| 2026.03.24 | ₩3,827 | ₩4,467 | ₩3,507 | ₩3,600 | -5.92% | 14.4만 |
|---|
| 2026.03.23 | ₩3,493 | ₩3,787 | ₩3,413 | ₩3,787 | +8.40% | 6.6만 |
|---|
| 2026.03.20 | ₩3,440 | ₩3,493 | ₩3,267 | ₩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 | ₩3,480 | ₩3,493 | -1.13% | 1.6만 |
|---|
| 2026.03.17 | ₩3,600 | ₩3,600 | ₩3,507 | ₩3,507 | -2.59% | 9.5천 |
|---|
| 2026.03.16 | ₩3,667 | ₩3,667 | ₩3,520 | ₩3,533 | -3.64% | 1.1만 |
|---|
| 2026.03.13 | ₩3,667 | ₩3,667 | ₩3,600 | ₩3,600 | -1.82% | 3.8천 |
|---|
| 2026.03.12 | ₩3,667 | ₩3,787 | ₩3,573 | ₩3,587 | -2.18% | 1.8만 |
|---|
| 2026.03.11 | ₩3,733 | ₩3,800 | ₩3,613 | ₩3,627 | -2.86% | 1.4만 |
|---|
| 2026.03.10 | ₩3,667 | ₩3,813 | ₩3,667 | ₩3,667 | 0.00% | 3.9만 |
|---|
| 2026.03.09 | ₩3,627 | ₩3,760 | ₩3,533 | ₩3,747 | +3.31% | 2.6만 |
|---|
| 2026.03.06 | ₩3,640 | ₩3,733 | ₩3,600 | ₩3,640 | 0.00% | 1.8만 |
|---|
| 2026.03.05 | ₩3,693 | ₩3,707 | ₩3,667 | ₩3,667 | -0.72% | 4천 |
|---|
| 2026.03.04 | ₩3,560 | ₩3,733 | ₩3,533 | ₩3,693 | +3.75% | 2.2만 |
|---|
| 2026.03.03 | ₩3,560 | ₩3,653 | ₩3,480 | ₩3,493 | -1.87% | 5.3천 |
|---|
| 2026.03.02 | ₩3,613 | ₩3,733 | ₩3,600 | ₩3,613 | 0.00% | 1.3만 |
|---|
| 2026.02.27 | ₩3,747 | ₩3,800 | ₩3,613 | ₩3,613 | -3.56% | 4.7천 |
|---|
| 2026.02.26 | ₩3,813 | ₩3,907 | ₩3,680 | ₩3,680 | -3.50% | 7.4천 |
|---|
| 2026.02.25 | ₩3,733 | ₩3,853 | ₩3,640 | ₩3,853 | +3.21% | 4.8만 |
|---|
| 2026.02.24 | ₩3,600 | ₩3,720 | ₩3,573 | ₩3,667 | +1.85% | 1.5만 |
|---|
| 2026.02.23 | ₩3,587 | ₩3,680 | ₩3,547 | ₩3,600 | +0.37% | 2.1만 |
|---|
| 2026.02.20 | ₩3,533 | ₩3,600 | ₩3,507 | ₩3,507 | -0.75% | 1.7만 |
|---|
| 2026.02.19 | ₩3,467 | ₩3,573 | ₩3,227 | ₩3,520 | +1.54% | 3.9만 |
|---|
| 2026.02.18 | ₩3,333 | ₩3,480 | ₩3,213 | ₩3,467 | +4.00% | 1.4만 |
|---|
| 2026.02.17 | ₩3,760 | ₩3,760 | ₩3,107 | ₩3,413 | -9.22% | 10.3만 |
|---|
| 2026.02.13 | ₩4,667 | ₩4,667 | ₩4,587 | ₩4,653 | -0.29% | 5.8천 |
|---|
| 2026.02.12 | ₩4,587 | ₩4,627 | ₩4,427 | ₩4,560 | -0.58% | 7.1천 |
|---|
| 2026.02.11 | ₩4,547 | ₩4,667 | ₩4,480 | ₩4,560 | +0.29% | 1만 |
|---|
| 2026.02.10 | ₩4,387 | ₩4,667 | ₩4,360 | ₩4,427 | +0.91% | 1.7만 |
|---|
| 2026.02.09 | ₩4,373 | ₩4,627 | ₩4,347 | ₩4,400 | +0.61% | 6.8천 |
|---|
| 2026.02.06 | ₩4,240 | ₩4,920 | ₩4,107 | ₩4,280 | +0.94% | 6.5만 |
|---|
| 2026.02.05 | ₩4,787 | ₩5,080 | ₩4,093 | ₩4,147 | -13.37% | 7.4만 |
|---|
| 2026.02.04 | ₩5,013 | ₩5,213 | ₩4,680 | ₩4,920 | -1.86% | 2.6만 |
|---|
| 2026.02.03 | ₩5,080 | ₩5,240 | ₩4,667 | ₩5,080 | 0.00% | 1.1만 |
|---|
| 2026.02.02 | ₩5,387 | ₩5,467 | ₩5,133 | ₩5,307 | -1.49% | 4.3천 |
|---|
| 2026.01.30 | ₩5,133 | ₩5,627 | ₩5,133 | ₩5,467 | +6.49% | 3.5천 |
|---|
| 2026.01.29 | ₩5,213 | ₩5,453 | ₩5,200 | ₩5,453 | +4.60% | 5.3천 |
|---|
| 2026.01.28 | ₩4,933 | ₩5,400 | ₩4,867 | ₩5,387 | +9.19% | 9.5천 |
|---|
| 2026.01.27 | ₩5,400 | ₩5,613 | ₩5,267 | ₩5,267 | -2.47% | 3.2천 |
|---|
| 2026.01.26 | ₩5,733 | ₩6,027 | ₩5,467 | ₩5,467 | -4.65% | 3.9천 |
|---|
| 2026.01.23 | ₩5,653 | ₩5,773 | ₩5,307 | ₩5,533 | -2.12% | 1.5만 |
|---|
| 2026.01.22 | ₩5,987 | ₩5,987 | ₩5,747 | ₩5,760 | -3.79% | 1.8만 |
|---|
| 2026.01.21 | ₩6,133 | ₩6,147 | ₩5,667 | ₩5,853 | -4.57% | 2.4만 |
|---|
| 2026.01.20 | ₩6,147 | ₩6,440 | ₩6,053 | ₩6,440 | +4.77% | 1.2천 |
|---|
| 2026.01.16 | ₩6,133 | ₩6,360 | ₩6,133 | ₩6,267 | +2.17% | 6.1천 |
|---|
| 2026.01.15 | ₩6,400 | ₩6,400 | ₩6,173 | ₩6,187 | -3.33% | 1.1만 |
|---|
| 2026.01.14 | ₩6,307 | ₩6,360 | ₩5,987 | ₩6,333 | +0.42% | 4.3천 |
|---|
| 2026.01.13 | ₩6,427 | ₩6,613 | ₩6,040 | ₩6,053 | -5.81% | 2.8만 |
|---|
| 2026.01.12 | ₩6,053 | ₩6,493 | ₩5,933 | ₩6,280 | +3.74% | 4.1만 |
|---|
| 2026.01.09 | ₩5,813 | ₩6,080 | ₩5,760 | ₩6,080 | +4.59% | 1.2만 |
|---|
| 2026.01.08 | ₩5,240 | ₩5,920 | ₩5,160 | ₩5,787 | +10.43% | 4만 |
|---|
| 2026.01.07 | ₩5,000 | ₩5,293 | ₩4,960 | ₩5,240 | +4.80% | 1.8만 |
|---|
| 2026.01.06 | ₩4,960 | ₩5,027 | ₩4,907 | ₩4,947 | -0.27% | 1.7만 |
|---|
| 2026.01.05 | ₩4,720 | ₩4,987 | ₩4,720 | ₩4,933 | +4.52% | 4.7천 |
|---|
| 2026.01.02 | ₩4,773 | ₩4,787 | ₩4,693 | ₩4,787 | +0.28% | 3.5천 |
|---|
| 2025.12.31 | ₩4,667 | ₩4,773 | ₩4,627 | ₩4,773 | +2.29% | 1.3만 |
|---|
| 2025.12.30 | ₩4,520 | ₩4,733 | ₩4,507 | ₩4,693 | +3.83% | 1.3만 |
|---|
| 2025.12.29 | ₩4,507 | ₩4,733 | ₩4,467 | ₩4,587 | +1.78% | 2.5만 |
|---|
| 2025.12.26 | ₩4,267 | ₩4,560 | ₩4,267 | ₩4,560 | +6.88% | 1.6만 |
|---|
| 2025.12.24 | ₩4,333 | ₩4,613 | ₩4,200 | ₩4,280 | -1.23% | 1.7천 |
|---|
| 2025.12.23 | ₩4,280 | ₩4,280 | ₩4,187 | ₩4,227 | -1.25% | 3.1만 |
|---|
| 2025.12.22 | ₩4,333 | ₩4,333 | ₩4,200 | ₩4,200 | -3.08% | 8천 |
|---|
| 2025.12.19 | ₩4,253 | ₩4,333 | ₩4,240 | ₩4,280 | +0.63% | 8.7천 |
|---|
| 2025.12.18 | ₩4,187 | ₩4,253 | ₩4,187 | ₩4,200 | +0.32% | 2.6만 |
|---|
| 2025.12.17 | ₩4,187 | ₩4,253 | ₩4,160 | ₩4,187 | 0.00% | 2만 |
|---|
| 2025.12.16 | ₩4,147 | ₩4,320 | ₩4,147 | ₩4,253 | +2.57% | 1.1만 |
|---|
| 2025.12.15 | ₩4,240 | ₩4,440 | ₩4,187 | ₩4,267 | +0.63% | 2.2만 |
|---|
| 2025.12.12 | ₩4,280 | ₩4,347 | ₩4,200 | ₩4,200 | -1.87% | 5.5천 |
|---|
| 2025.12.11 | ₩4,293 | ₩4,467 | ₩4,280 | ₩4,320 | +0.62% | 1.5만 |
|---|
| 2025.12.10 | ₩4,467 | ₩4,467 | ₩4,213 | ₩4,400 | -1.49% | 4만 |
|---|
| 2025.12.09 | ₩4,227 | ₩4,453 | ₩4,080 | ₩4,160 | -1.58% | 2.4만 |
|---|
| 2025.12.08 | ₩4,533 | ₩4,533 | ₩4,213 | ₩4,267 | -5.88% | 4.2만 |
|---|
| 2025.12.05 | ₩4,613 | ₩4,627 | ₩4,347 | ₩4,627 | +0.29% | 1.3만 |
|---|
| 2025.12.04 | ₩4,667 | ₩4,667 | ₩4,600 | ₩4,600 | -1.43% | 1천 |
|---|
| 2025.12.03 | ₩4,747 | ₩4,747 | ₩4,613 | ₩4,653 | -1.97% | 1.6만 |
|---|
| 2025.12.02 | ₩4,667 | ₩4,907 | ₩4,560 | ₩4,733 | +1.43% | 1.2만 |
|---|
| 2025.12.01 | ₩4,813 | ₩4,880 | ₩4,667 | ₩4,667 | -3.05% | 8.5천 |
|---|
| 2025.11.28 | ₩4,747 | ₩4,933 | ₩4,747 | ₩4,840 | +1.97% | 2.8천 |
|---|
| 2025.11.26 | ₩4,600 | ₩4,893 | ₩4,600 | ₩4,747 | +3.19% | 1.4만 |
|---|
| 2025.11.25 | ₩4,773 | ₩4,933 | ₩4,680 | ₩4,853 | +1.68% | 2.7만 |
|---|
| 2025.11.24 | ₩4,280 | ₩4,920 | ₩4,187 | ₩4,907 | +14.64% | 5.7만 |
|---|
| 2025.11.21 | ₩4,173 | ₩4,373 | ₩4,107 | ₩4,253 | +1.92% | 4만 |
|---|
| 2025.11.20 | ₩4,133 | ₩4,187 | ₩3,973 | ₩4,133 | 0.00% | 1.8만 |
|---|
| 2025.11.19 | ₩4,000 | ₩4,120 | ₩3,973 | ₩4,067 | +1.67% | 1.3만 |
|---|
| 2025.11.18 | ₩3,880 | ₩4,173 | ₩3,880 | ₩4,080 | +5.15% | 2.3만 |
|---|
| 2025.11.17 | ₩4,173 | ₩4,213 | ₩3,907 | ₩3,947 | -5.43% | 4.3만 |
|---|
| 2025.11.14 | ₩4,400 | ₩4,413 | ₩4,093 | ₩4,227 | -3.94% | 8.4만 |
|---|
| 2025.11.13 | ₩4,253 | ₩4,520 | ₩4,200 | ₩4,480 | +5.33% | 6.6만 |
|---|
| 2025.11.12 | ₩3,960 | ₩4,067 | ₩3,693 | ₩3,747 | -5.39% | 5.4만 |
|---|
| 2025.11.11 | ₩3,867 | ₩4,013 | ₩3,733 | ₩3,813 | -1.38% | 3.2만 |
|---|
| 2025.11.10 | ₩3,893 | ₩4,067 | ₩3,760 | ₩3,760 | -3.42% | 2.8만 |
|---|
| 2025.11.07 | ₩3,840 | ₩4,200 | ₩3,680 | ₩3,947 | +2.78% | 5.9만 |
|---|
| 2025.11.06 | ₩3,933 | ₩4,040 | ₩3,867 | ₩3,880 | -1.36% | 2.3만 |
|---|
| 2025.11.05 | ₩3,680 | ₩4,053 | ₩3,680 | ₩3,973 | +7.97% | 4.4만 |
|---|
| 2025.11.04 | ₩3,600 | ₩3,880 | ₩3,600 | ₩3,640 | +1.11% | 3.3만 |
|---|
| 2025.11.03 | ₩3,653 | ₩3,760 | ₩3,613 | ₩3,640 | -0.36% | 2.3만 |
|---|
| 2025.10.31 | ₩3,653 | ₩3,653 | ₩3,587 | ₩3,640 | -0.36% | 1.1만 |
|---|
| 2025.10.30 | ₩3,933 | ₩3,933 | ₩3,613 | ₩3,640 | -7.46% | 2.5만 |
|---|
| 2025.10.29 | ₩3,813 | ₩4,000 | ₩3,693 | ₩3,747 | -1.75% | 5.3만 |
|---|
| 2025.10.28 | ₩3,693 | ₩3,867 | ₩3,627 | ₩3,813 | +3.25% | 1.1만 |
|---|
| 2025.10.27 | ₩3,813 | ₩3,920 | ₩3,600 | ₩3,707 | -2.80% | 4.8만 |
|---|
| 2025.10.24 | ₩3,573 | ₩4,107 | ₩3,547 | ₩3,640 | +1.87% | 16.7만 |
|---|
| 2025.10.23 | ₩3,587 | ₩3,587 | ₩3,493 | ₩3,587 | 0.00% | 1.4만 |
|---|
| 2025.10.22 | ₩3,560 | ₩3,560 | ₩3,453 | ₩3,520 | -1.12% | 8.3천 |
|---|
| 2025.10.21 | ₩3,573 | ₩3,840 | ₩3,480 | ₩3,507 | -1.87% | 3.4만 |
|---|
| 2025.10.20 | ₩3,493 | ₩3,653 | ₩3,467 | ₩3,600 | +3.05% | 1.7만 |
|---|
| 2025.10.17 | ₩3,560 | ₩3,573 | ₩3,467 | ₩3,507 | -1.50% | 2.4만 |
|---|
| 2025.10.16 | ₩3,587 | ₩3,693 | ₩3,480 | ₩3,587 | 0.00% | 1.8만 |
|---|
| 2025.10.15 | ₩3,573 | ₩3,707 | ₩3,520 | ₩3,667 | +2.61% | 1.6만 |
|---|
| 2025.10.14 | ₩3,627 | ₩3,693 | ₩3,533 | ₩3,547 | -2.21% | 3.9천 |
|---|
| 2025.10.13 | ₩3,587 | ₩3,787 | ₩3,587 | ₩3,627 | +1.12% | 8.5천 |
|---|
| 2025.10.10 | ₩3,667 | ₩3,867 | ₩3,533 | ₩3,547 | -3.27% | 6.9천 |
|---|