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 | ₩1,574 | ₩1,894 | ₩1,481 | ₩1,521 | -3.39% | 9.4만 |
| 2026.10.08 | ₩1,681 | ₩1,841 | ₩1,494 | ₩1,534 | -8.73% | 4.9만 |
| 2026.10.07 | ₩1,774 | ₩1,894 | ₩1,614 | ₩1,721 | -3.01% | 3.4만 |
| 2026.10.06 | ₩2,041 | ₩2,041 | ₩1,747 | ₩1,774 | -13.07% | 2.4만 |
| 2026.10.05 | ₩2,027 | ₩2,027 | ₩1,894 | ₩1,907 | -5.92% | 1.3만 |
| 2026.10.02 | ₩2,001 | ₩2,174 | ₩1,894 | ₩1,974 | -1.33% | 2.6만 |
| 2026.10.01 | ₩2,014 | ₩2,108 | ₩1,881 | ₩1,974 | -1.99% | 1.4만 |
| 2026.09.30 | ₩2,054 | ₩2,108 | ₩1,761 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,987 |
| -3.25% |
| 6만 |
| 2026.09.29 | ₩2,174 | ₩2,174 | ₩1,707 | ₩1,961 | -9.82% | 9만 |
|---|
| 2026.09.28 | ₩2,361 | ₩2,361 | ₩2,268 | ₩2,268 | -3.95% | 1.2만 |
|---|
| 2026.09.25 | ₩2,361 | ₩2,454 | ₩2,334 | ₩2,334 | -1.13% | 4.6천 |
|---|
| 2026.09.24 | ₩2,468 | ₩2,534 | ₩2,308 | ₩2,308 | -6.49% | 8.7천 |
|---|
| 2026.09.23 | ₩2,601 | ₩2,601 | ₩2,401 | ₩2,468 | -5.13% | 2만 |
|---|
| 2026.09.22 | ₩2,654 | ₩2,654 | ₩2,508 | ₩2,534 | -4.52% | 6.3천 |
|---|
| 2026.09.21 | ₩2,494 | ₩2,561 | ₩2,441 | ₩2,494 | 0.00% | 2.1만 |
|---|
| 2026.09.18 | ₩2,601 | ₩2,601 | ₩2,468 | ₩2,494 | -4.10% | 8.6천 |
|---|
| 2026.09.17 | ₩2,774 | ₩2,868 | ₩2,508 | ₩2,561 | -7.69% | 2.3만 |
|---|
| 2026.09.16 | ₩2,588 | ₩2,988 | ₩2,588 | ₩2,614 | +1.03% | 1.5만 |
|---|
| 2026.09.15 | ₩2,601 | ₩2,641 | ₩2,601 | ₩2,628 | +1.03% | 1.6천 |
|---|
| 2026.09.14 | ₩2,574 | ₩2,828 | ₩2,534 | ₩2,614 | +1.55% | 3.6만 |
|---|
| 2026.09.11 | ₩2,668 | ₩2,734 | ₩2,588 | ₩2,614 | -2.00% | 8.4천 |
|---|
| 2026.09.10 | ₩2,601 | ₩2,694 | ₩2,601 | ₩2,694 | +3.59% | 4.6천 |
|---|
| 2026.09.09 | ₩2,681 | ₩2,734 | ₩2,654 | ₩2,668 | -0.50% | 1.4만 |
|---|
| 2026.09.08 | ₩2,841 | ₩2,935 | ₩2,641 | ₩2,641 | -7.04% | 1.2만 |
|---|
| 2026.09.04 | ₩2,841 | ₩2,855 | ₩2,721 | ₩2,774 | -2.35% | 8.3천 |
|---|
| 2026.09.03 | ₩2,801 | ₩2,921 | ₩2,801 | ₩2,828 | +0.95% | 2.4만 |
|---|
| 2026.09.02 | ₩2,748 | ₩3,028 | ₩2,721 | ₩2,828 | +2.91% | 1.7만 |
|---|
| 2026.09.01 | ₩2,814 | ₩2,828 | ₩2,761 | ₩2,761 | -1.90% | 1.3천 |
|---|
| 2026.08.31 | ₩2,868 | ₩2,895 | ₩2,814 | ₩2,814 | -1.86% | 3.8천 |
|---|
| 2026.08.28 | ₩3,068 | ₩3,068 | ₩2,881 | ₩2,881 | -6.09% | 4.1천 |
|---|
| 2026.08.27 | ₩2,774 | ₩3,148 | ₩2,761 | ₩3,055 | +10.10% | 19.9만 |
|---|
| 2026.08.26 | ₩2,868 | ₩2,895 | ₩2,801 | ₩2,895 | +0.93% | 4.4천 |
|---|
| 2026.08.25 | ₩2,921 | ₩2,921 | ₩2,881 | ₩2,895 | -0.91% | 2.5천 |
|---|
| 2026.08.24 | ₩2,908 | ₩3,081 | ₩2,708 | ₩2,881 | -0.92% | 1.1만 |
|---|
| 2026.08.21 | ₩2,841 | ₩3,215 | ₩2,761 | ₩2,868 | +0.94% | 4.5만 |
|---|
| 2026.08.20 | ₩2,855 | ₩3,228 | ₩2,761 | ₩2,761 | -3.27% | 9천 |
|---|
| 2026.08.19 | ₩2,801 | ₩2,828 | ₩2,801 | ₩2,828 | +0.95% | 2.4천 |
|---|
| 2026.08.18 | ₩2,814 | ₩2,814 | ₩2,694 | ₩2,721 | -3.32% | 3.4천 |
|---|
| 2026.08.17 | ₩2,694 | ₩2,855 | ₩2,668 | ₩2,734 | +1.49% | 2만 |
|---|
| 2026.08.14 | ₩3,028 | ₩3,028 | ₩2,681 | ₩2,721 | -10.13% | 1.8만 |
|---|
| 2026.08.13 | ₩2,748 | ₩2,948 | ₩2,748 | ₩2,895 | +5.34% | 2만 |
|---|
| 2026.08.12 | ₩2,761 | ₩2,988 | ₩2,721 | ₩2,801 | +1.45% | 2.4만 |
|---|
| 2026.08.11 | ₩2,788 | ₩3,161 | ₩2,734 | ₩2,908 | +4.31% | 134.8만 |
|---|
| 2026.08.10 | ₩3,055 | ₩3,108 | ₩3,028 | ₩3,108 | +1.75% | 1.6천 |
|---|
| 2026.08.07 | ₩3,188 | ₩3,188 | ₩3,081 | ₩3,161 | -0.84% | 4.4천 |
|---|
| 2026.08.06 | ₩3,015 | ₩3,268 | ₩3,001 | ₩3,175 | +5.31% | 1.3천 |
|---|
| 2026.08.05 | ₩3,068 | ₩3,135 | ₩2,988 | ₩3,015 | -1.74% | 2.6만 |
|---|
| 2026.08.04 | ₩3,055 | ₩3,135 | ₩3,015 | ₩3,095 | +1.31% | 7.9천 |
|---|
| 2026.08.03 | ₩3,188 | ₩3,188 | ₩3,015 | ₩3,028 | -5.02% | 7.8천 |
|---|
| 2026.07.31 | ₩3,268 | ₩3,268 | ₩3,055 | ₩3,055 | -6.53% | 2.3천 |
|---|
| 2026.07.30 | ₩2,961 | ₩3,308 | ₩2,961 | ₩3,241 | +9.46% | 3.7만 |
|---|
| 2026.07.29 | ₩3,215 | ₩3,268 | ₩2,935 | ₩2,961 | -7.88% | 1.3만 |
|---|
| 2026.07.28 | ₩3,375 | ₩3,375 | ₩3,135 | ₩3,135 | -7.11% | 5.4천 |
|---|
| 2026.07.27 | ₩3,401 | ₩3,401 | ₩3,148 | ₩3,161 | -7.06% | 7.9천 |
|---|
| 2026.07.24 | ₩3,095 | ₩3,201 | ₩3,081 | ₩3,201 | +3.45% | 5.1천 |
|---|
| 2026.07.23 | ₩3,108 | ₩3,201 | ₩3,095 | ₩3,095 | -0.43% | 2.7천 |
|---|
| 2026.07.22 | ₩3,081 | ₩3,321 | ₩3,068 | ₩3,175 | +3.03% | 1.6만 |
|---|
| 2026.07.21 | ₩2,975 | ₩3,161 | ₩2,935 | ₩3,135 | +5.38% | 3.6만 |
|---|
| 2026.07.20 | ₩3,028 | ₩3,161 | ₩2,788 | ₩2,868 | -5.29% | 7.7천 |
|---|
| 2026.07.17 | ₩2,948 | ₩3,001 | ₩2,948 | ₩2,961 | +0.45% | 7.2천 |
|---|
| 2026.07.16 | ₩3,015 | ₩3,108 | ₩3,015 | ₩3,015 | 0.00% | 1만 |
|---|
| 2026.07.15 | ₩2,961 | ₩3,068 | ₩2,961 | ₩3,015 | +1.80% | 4.2천 |
|---|
| 2026.07.14 | ₩3,081 | ₩3,121 | ₩2,921 | ₩2,948 | -4.33% | 1.6만 |
|---|
| 2026.07.13 | ₩3,001 | ₩3,055 | ₩2,855 | ₩2,948 | -1.78% | 1.2만 |
|---|
| 2026.07.10 | ₩2,988 | ₩3,001 | ₩2,961 | ₩2,975 | -0.45% | 1.2만 |
|---|
| 2026.07.09 | ₩3,268 | ₩3,268 | ₩2,961 | ₩2,988 | -8.57% | 1.1만 |
|---|
| 2026.07.08 | ₩3,068 | ₩3,068 | ₩2,948 | ₩3,041 | -0.87% | 4.4천 |
|---|
| 2026.07.07 | ₩3,281 | ₩3,335 | ₩2,975 | ₩3,041 | -7.32% | 1.3만 |
|---|
| 2026.07.06 | ₩3,188 | ₩3,188 | ₩2,961 | ₩3,041 | -4.60% | 3.1만 |
|---|
| 2026.07.02 | ₩3,228 | ₩3,241 | ₩3,161 | ₩3,161 | -2.07% | 2.4만 |
|---|
| 2026.07.01 | ₩3,268 | ₩3,268 | ₩3,161 | ₩3,188 | -2.45% | 1.7만 |
|---|
| 2026.06.30 | ₩3,268 | ₩3,268 | ₩3,161 | ₩3,188 | -2.45% | 6.1천 |
|---|
| 2026.06.29 | ₩3,308 | ₩3,308 | ₩3,135 | ₩3,188 | -3.63% | 1.2만 |
|---|
| 2026.06.26 | ₩3,268 | ₩3,281 | ₩3,135 | ₩3,188 | -2.45% | 1.5만 |
|---|
| 2026.06.25 | ₩3,321 | ₩3,335 | ₩3,201 | ₩3,228 | -2.81% | 6천 |
|---|
| 2026.06.24 | ₩3,295 | ₩3,295 | ₩3,228 | ₩3,241 | -1.62% | 4.6천 |
|---|
| 2026.06.23 | ₩3,335 | ₩3,361 | ₩3,281 | ₩3,308 | -0.80% | 5만 |
|---|
| 2026.06.22 | ₩3,535 | ₩3,535 | ₩3,295 | ₩3,308 | -6.42% | 5.6만 |
|---|
| 2026.06.18 | ₩3,415 | ₩3,615 | ₩3,348 | ₩3,561 | +4.30% | 24.7만 |
|---|
| 2026.06.17 | ₩3,281 | ₩3,495 | ₩3,281 | ₩3,348 | +2.03% | 9.3천 |
|---|
| 2026.06.16 | ₩3,468 | ₩3,561 | ₩3,308 | ₩3,335 | -3.85% | 7.6만 |
|---|
| 2026.06.15 | ₩3,401 | ₩3,508 | ₩3,321 | ₩3,361 | -1.18% | 4.6만 |
|---|
| 2026.06.12 | ₩3,348 | ₩3,575 | ₩3,281 | ₩3,281 | -1.99% | 3.3만 |
|---|
| 2026.06.11 | ₩3,401 | ₩3,495 | ₩3,308 | ₩3,308 | -2.75% | 1.3만 |
|---|
| 2026.06.10 | ₩3,401 | ₩3,575 | ₩3,335 | ₩3,348 | -1.57% | 4.8천 |
|---|
| 2026.06.09 | ₩3,401 | ₩3,441 | ₩3,335 | ₩3,348 | -1.57% | 7.3천 |
|---|
| 2026.06.08 | ₩3,335 | ₩3,561 | ₩3,335 | ₩3,361 | +0.80% | 1.4만 |
|---|
| 2026.06.05 | ₩3,335 | ₩3,348 | ₩3,308 | ₩3,335 | 0.00% | 7.4천 |
|---|
| 2026.06.04 | ₩3,535 | ₩3,535 | ₩3,281 | ₩3,375 | -4.53% | 3만 |
|---|
| 2026.06.03 | ₩3,255 | ₩3,375 | ₩3,255 | ₩3,348 | +2.87% | 9.4천 |
|---|
| 2026.06.02 | ₩3,468 | ₩3,468 | ₩3,348 | ₩3,361 | -3.08% | 1.4만 |
|---|
| 2026.06.01 | ₩3,348 | ₩3,575 | ₩3,308 | ₩3,361 | +0.40% | 1.5만 |
|---|
| 2026.05.29 | ₩3,535 | ₩3,561 | ₩3,375 | ₩3,388 | -4.15% | 2.1만 |
|---|
| 2026.05.28 | ₩3,535 | ₩3,535 | ₩3,401 | ₩3,521 | -0.38% | 8.2천 |
|---|
| 2026.05.27 | ₩3,521 | ₩3,668 | ₩3,361 | ₩3,508 | -0.38% | 1.6만 |
|---|
| 2026.05.26 | ₩3,415 | ₩3,535 | ₩3,295 | ₩3,401 | -0.39% | 2.8만 |
|---|
| 2026.05.22 | ₩3,415 | ₩3,455 | ₩3,348 | ₩3,401 | -0.39% | 1.6만 |
|---|
| 2026.05.21 | ₩3,401 | ₩3,508 | ₩3,401 | ₩3,428 | +0.78% | 9.5천 |
|---|
| 2026.05.20 | ₩3,335 | ₩3,468 | ₩3,335 | ₩3,455 | +3.60% | 1만 |
|---|
| 2026.05.19 | ₩3,335 | ₩3,455 | ₩3,228 | ₩3,415 | +2.40% | 4.5만 |
|---|
| 2026.05.18 | ₩3,601 | ₩3,695 | ₩3,455 | ₩3,455 | -4.07% | 1.5만 |
|---|
| 2026.05.15 | ₩3,548 | ₩3,575 | ₩3,468 | ₩3,548 | 0.00% | 7.4천 |
|---|
| 2026.05.14 | ₩3,601 | ₩3,775 | ₩3,588 | ₩3,601 | 0.00% | 1.3만 |
|---|
| 2026.05.13 | ₩3,668 | ₩3,668 | ₩3,601 | ₩3,615 | -1.45% | 1.4만 |
|---|
| 2026.05.12 | ₩3,668 | ₩3,762 | ₩3,575 | ₩3,615 | -1.45% | 9.3천 |
|---|
| 2026.05.11 | ₩3,601 | ₩3,668 | ₩3,548 | ₩3,561 | -1.11% | 1.2만 |
|---|
| 2026.05.08 | ₩3,668 | ₩3,735 | ₩3,561 | ₩3,561 | -2.91% | 4.6천 |
|---|
| 2026.05.07 | ₩3,668 | ₩3,668 | ₩3,588 | ₩3,655 | -0.36% | 5.2천 |
|---|
| 2026.05.06 | ₩3,601 | ₩3,668 | ₩3,535 | ₩3,628 | +0.74% | 9.9천 |
|---|
| 2026.05.05 | ₩3,521 | ₩3,615 | ₩3,441 | ₩3,481 | -1.14% | 4.6만 |
|---|
| 2026.05.04 | ₩3,601 | ₩3,682 | ₩3,548 | ₩3,561 | -1.11% | 1.9만 |
|---|
| 2026.05.01 | ₩3,655 | ₩3,655 | ₩3,575 | ₩3,628 | -0.73% | 7.8천 |
|---|
| 2026.04.30 | ₩3,628 | ₩3,628 | ₩3,535 | ₩3,561 | -1.84% | 2.3만 |
|---|
| 2026.04.29 | ₩3,601 | ₩3,708 | ₩3,561 | ₩3,561 | -1.11% | 6.3천 |
|---|
| 2026.04.28 | ₩3,735 | ₩3,775 | ₩3,575 | ₩3,575 | -4.29% | 1.8만 |
|---|
| 2026.04.27 | ₩3,682 | ₩3,762 | ₩3,615 | ₩3,615 | -1.81% | 6.2만 |
|---|
| 2026.04.24 | ₩3,788 | ₩3,788 | ₩3,535 | ₩3,575 | -5.63% | 1.3만 |
|---|
| 2026.04.23 | ₩3,775 | ₩3,775 | ₩3,601 | ₩3,682 | -2.47% | 4만 |
|---|
| 2026.04.22 | ₩3,668 | ₩3,735 | ₩3,641 | ₩3,735 | +1.82% | 3.6만 |
|---|
| 2026.04.21 | ₩3,668 | ₩3,802 | ₩3,575 | ₩3,615 | -1.45% | 6.1천 |
|---|
| 2026.04.20 | ₩3,601 | ₩3,695 | ₩3,601 | ₩3,682 | +2.22% | 2.7만 |
|---|
| 2026.04.17 | ₩3,615 | ₩3,708 | ₩3,548 | ₩3,561 | -1.48% | 5.4천 |
|---|
| 2026.04.16 | ₩3,548 | ₩3,601 | ₩3,468 | ₩3,588 | +1.13% | 7.3천 |
|---|
| 2026.04.15 | ₩3,748 | ₩3,748 | ₩3,535 | ₩3,588 | -4.27% | 1만 |
|---|
| 2026.04.14 | ₩3,735 | ₩3,868 | ₩3,641 | ₩3,668 | -1.79% | 2.4만 |
|---|
| 2026.04.13 | ₩3,908 | ₩3,908 | ₩3,601 | ₩3,641 | -6.83% | 3.3만 |
|---|
| 2026.04.10 | ₩3,668 | ₩3,788 | ₩3,615 | ₩3,775 | +2.91% | 7.1천 |
|---|
| 2026.04.09 | ₩3,748 | ₩3,748 | ₩3,561 | ₩3,655 | -2.49% | 3.6천 |
|---|
| 2026.04.08 | ₩3,695 | ₩3,802 | ₩3,508 | ₩3,735 | +1.08% | 5.1만 |
|---|
| 2026.04.07 | ₩3,668 | ₩3,668 | ₩3,455 | ₩3,575 | -2.55% | 3.6만 |
|---|
| 2026.04.06 | ₩3,588 | ₩3,855 | ₩3,561 | ₩3,575 | -0.37% | 5.3천 |
|---|
| 2026.04.02 | ₩3,575 | ₩3,641 | ₩3,521 | ₩3,575 | 0.00% | 1.3만 |
|---|
| 2026.04.01 | ₩3,468 | ₩3,575 | ₩3,468 | ₩3,575 | +3.08% | 1.5만 |
|---|
| 2026.03.31 | ₩3,468 | ₩3,601 | ₩3,468 | ₩3,508 | +1.15% | 1.9만 |
|---|
| 2026.03.30 | ₩3,668 | ₩3,788 | ₩3,468 | ₩3,508 | -4.36% | 2.6만 |
|---|
| 2026.03.27 | ₩3,588 | ₩3,828 | ₩3,535 | ₩3,722 | +3.72% | 2.8만 |
|---|
| 2026.03.26 | ₩3,682 | ₩3,855 | ₩3,615 | ₩3,641 | -1.09% | 2.5만 |
|---|
| 2026.03.25 | ₩3,615 | ₩4,148 | ₩3,441 | ₩3,695 | +2.21% | 6만 |
|---|
| 2026.03.24 | ₩3,828 | ₩4,468 | ₩3,508 | ₩3,601 | -5.92% | 14.4만 |
|---|
| 2026.03.23 | ₩3,495 | ₩3,788 | ₩3,415 | ₩3,788 | +8.40% | 6.6만 |
|---|
| 2026.03.20 | ₩3,441 | ₩3,495 | ₩3,268 | ₩3,415 | -0.78% | 5.7만 |
|---|
| 2026.03.19 | ₩3,495 | ₩3,615 | ₩3,415 | ₩3,495 | 0.00% | 5.1만 |
|---|
| 2026.03.18 | ₩3,535 | ₩3,695 | ₩3,481 | ₩3,495 | -1.13% | 1.6만 |
|---|
| 2026.03.17 | ₩3,601 | ₩3,601 | ₩3,508 | ₩3,508 | -2.59% | 9.5천 |
|---|
| 2026.03.16 | ₩3,668 | ₩3,668 | ₩3,521 | ₩3,535 | -3.64% | 1.1만 |
|---|
| 2026.03.13 | ₩3,668 | ₩3,668 | ₩3,601 | ₩3,601 | -1.82% | 3.8천 |
|---|
| 2026.03.12 | ₩3,668 | ₩3,788 | ₩3,575 | ₩3,588 | -2.18% | 1.8만 |
|---|
| 2026.03.11 | ₩3,735 | ₩3,802 | ₩3,615 | ₩3,628 | -2.86% | 1.4만 |
|---|
| 2026.03.10 | ₩3,668 | ₩3,815 | ₩3,668 | ₩3,668 | 0.00% | 3.9만 |
|---|
| 2026.03.09 | ₩3,628 | ₩3,762 | ₩3,535 | ₩3,748 | +3.31% | 2.6만 |
|---|
| 2026.03.06 | ₩3,641 | ₩3,735 | ₩3,601 | ₩3,641 | 0.00% | 1.8만 |
|---|
| 2026.03.05 | ₩3,695 | ₩3,708 | ₩3,668 | ₩3,668 | -0.72% | 4천 |
|---|
| 2026.03.04 | ₩3,561 | ₩3,735 | ₩3,535 | ₩3,695 | +3.75% | 2.2만 |
|---|
| 2026.03.03 | ₩3,561 | ₩3,655 | ₩3,481 | ₩3,495 | -1.87% | 5.3천 |
|---|
| 2026.03.02 | ₩3,615 | ₩3,735 | ₩3,601 | ₩3,615 | 0.00% | 1.3만 |
|---|
| 2026.02.27 | ₩3,748 | ₩3,802 | ₩3,615 | ₩3,615 | -3.56% | 4.7천 |
|---|
| 2026.02.26 | ₩3,815 | ₩3,908 | ₩3,682 | ₩3,682 | -3.50% | 7.4천 |
|---|
| 2026.02.25 | ₩3,735 | ₩3,855 | ₩3,641 | ₩3,855 | +3.21% | 4.8만 |
|---|
| 2026.02.24 | ₩3,601 | ₩3,722 | ₩3,575 | ₩3,668 | +1.85% | 1.5만 |
|---|
| 2026.02.23 | ₩3,588 | ₩3,682 | ₩3,548 | ₩3,601 | +0.37% | 2.1만 |
|---|
| 2026.02.20 | ₩3,535 | ₩3,601 | ₩3,508 | ₩3,508 | -0.75% | 1.7만 |
|---|
| 2026.02.19 | ₩3,468 | ₩3,575 | ₩3,228 | ₩3,521 | +1.54% | 3.9만 |
|---|
| 2026.02.18 | ₩3,335 | ₩3,481 | ₩3,215 | ₩3,468 | +4.00% | 1.4만 |
|---|
| 2026.02.17 | ₩3,762 | ₩3,762 | ₩3,108 | ₩3,415 | -9.22% | 10.3만 |
|---|
| 2026.02.13 | ₩4,669 | ₩4,669 | ₩4,589 | ₩4,655 | -0.29% | 5.8천 |
|---|
| 2026.02.12 | ₩4,589 | ₩4,629 | ₩4,428 | ₩4,562 | -0.58% | 7.1천 |
|---|
| 2026.02.11 | ₩4,549 | ₩4,669 | ₩4,482 | ₩4,562 | +0.29% | 1만 |
|---|
| 2026.02.10 | ₩4,388 | ₩4,669 | ₩4,362 | ₩4,428 | +0.91% | 1.7만 |
|---|
| 2026.02.09 | ₩4,375 | ₩4,629 | ₩4,348 | ₩4,402 | +0.61% | 6.8천 |
|---|
| 2026.02.06 | ₩4,242 | ₩4,922 | ₩4,108 | ₩4,282 | +0.94% | 6.5만 |
|---|
| 2026.02.05 | ₩4,789 | ₩5,082 | ₩4,095 | ₩4,148 | -13.37% | 7.4만 |
|---|
| 2026.02.04 | ₩5,015 | ₩5,215 | ₩4,682 | ₩4,922 | -1.86% | 2.6만 |
|---|
| 2026.02.03 | ₩5,082 | ₩5,242 | ₩4,669 | ₩5,082 | 0.00% | 1.1만 |
|---|
| 2026.02.02 | ₩5,389 | ₩5,469 | ₩5,135 | ₩5,309 | -1.49% | 4.3천 |
|---|
| 2026.01.30 | ₩5,135 | ₩5,629 | ₩5,135 | ₩5,469 | +6.49% | 3.5천 |
|---|
| 2026.01.29 | ₩5,215 | ₩5,456 | ₩5,202 | ₩5,456 | +4.60% | 5.3천 |
|---|
| 2026.01.28 | ₩4,935 | ₩5,402 | ₩4,869 | ₩5,389 | +9.19% | 9.5천 |
|---|
| 2026.01.27 | ₩5,402 | ₩5,616 | ₩5,269 | ₩5,269 | -2.47% | 3.2천 |
|---|
| 2026.01.26 | ₩5,736 | ₩6,029 | ₩5,469 | ₩5,469 | -4.65% | 3.9천 |
|---|
| 2026.01.23 | ₩5,656 | ₩5,776 | ₩5,309 | ₩5,536 | -2.12% | 1.5만 |
|---|
| 2026.01.22 | ₩5,989 | ₩5,989 | ₩5,749 | ₩5,762 | -3.79% | 1.8만 |
|---|
| 2026.01.21 | ₩6,136 | ₩6,149 | ₩5,669 | ₩5,856 | -4.57% | 2.4만 |
|---|
| 2026.01.20 | ₩6,149 | ₩6,443 | ₩6,056 | ₩6,443 | +4.77% | 1.2천 |
|---|
| 2026.01.16 | ₩6,136 | ₩6,363 | ₩6,136 | ₩6,269 | +2.17% | 6.1천 |
|---|
| 2026.01.15 | ₩6,403 | ₩6,403 | ₩6,176 | ₩6,189 | -3.33% | 1.1만 |
|---|
| 2026.01.14 | ₩6,309 | ₩6,363 | ₩5,989 | ₩6,336 | +0.42% | 4.3천 |
|---|
| 2026.01.13 | ₩6,429 | ₩6,616 | ₩6,042 | ₩6,056 | -5.81% | 2.8만 |
|---|
| 2026.01.12 | ₩6,056 | ₩6,496 | ₩5,936 | ₩6,283 | +3.74% | 4.1만 |
|---|
| 2026.01.09 | ₩5,816 | ₩6,082 | ₩5,762 | ₩6,082 | +4.59% | 1.2만 |
|---|
| 2026.01.08 | ₩5,242 | ₩5,922 | ₩5,162 | ₩5,789 | +10.43% | 4만 |
|---|
| 2026.01.07 | ₩5,002 | ₩5,296 | ₩4,962 | ₩5,242 | +4.80% | 1.8만 |
|---|
| 2026.01.06 | ₩4,962 | ₩5,029 | ₩4,909 | ₩4,949 | -0.27% | 1.7만 |
|---|
| 2026.01.05 | ₩4,722 | ₩4,989 | ₩4,722 | ₩4,935 | +4.52% | 4.7천 |
|---|
| 2026.01.02 | ₩4,775 | ₩4,789 | ₩4,695 | ₩4,789 | +0.28% | 3.5천 |
|---|
| 2025.12.31 | ₩4,669 | ₩4,775 | ₩4,629 | ₩4,775 | +2.29% | 1.3만 |
|---|
| 2025.12.30 | ₩4,522 | ₩4,735 | ₩4,509 | ₩4,695 | +3.83% | 1.3만 |
|---|
| 2025.12.29 | ₩4,509 | ₩4,735 | ₩4,468 | ₩4,589 | +1.78% | 2.5만 |
|---|
| 2025.12.26 | ₩4,268 | ₩4,562 | ₩4,268 | ₩4,562 | +6.88% | 1.6만 |
|---|
| 2025.12.24 | ₩4,335 | ₩4,615 | ₩4,202 | ₩4,282 | -1.23% | 1.7천 |
|---|
| 2025.12.23 | ₩4,282 | ₩4,282 | ₩4,188 | ₩4,228 | -1.25% | 3.1만 |
|---|
| 2025.12.22 | ₩4,335 | ₩4,335 | ₩4,202 | ₩4,202 | -3.08% | 8천 |
|---|
| 2025.12.19 | ₩4,255 | ₩4,335 | ₩4,242 | ₩4,282 | +0.63% | 8.7천 |
|---|
| 2025.12.18 | ₩4,188 | ₩4,255 | ₩4,188 | ₩4,202 | +0.32% | 2.6만 |
|---|
| 2025.12.17 | ₩4,188 | ₩4,255 | ₩4,162 | ₩4,188 | 0.00% | 2만 |
|---|
| 2025.12.16 | ₩4,148 | ₩4,322 | ₩4,148 | ₩4,255 | +2.57% | 1.1만 |
|---|
| 2025.12.15 | ₩4,242 | ₩4,442 | ₩4,188 | ₩4,268 | +0.63% | 2.2만 |
|---|
| 2025.12.12 | ₩4,282 | ₩4,348 | ₩4,202 | ₩4,202 | -1.87% | 5.5천 |
|---|
| 2025.12.11 | ₩4,295 | ₩4,468 | ₩4,282 | ₩4,322 | +0.62% | 1.5만 |
|---|
| 2025.12.10 | ₩4,468 | ₩4,468 | ₩4,215 | ₩4,402 | -1.49% | 4만 |
|---|
| 2025.12.09 | ₩4,228 | ₩4,455 | ₩4,082 | ₩4,162 | -1.58% | 2.4만 |
|---|
| 2025.12.08 | ₩4,535 | ₩4,535 | ₩4,215 | ₩4,268 | -5.88% | 4.2만 |
|---|
| 2025.12.05 | ₩4,615 | ₩4,629 | ₩4,348 | ₩4,629 | +0.29% | 1.3만 |
|---|
| 2025.12.04 | ₩4,669 | ₩4,669 | ₩4,602 | ₩4,602 | -1.43% | 1천 |
|---|
| 2025.12.03 | ₩4,749 | ₩4,749 | ₩4,615 | ₩4,655 | -1.97% | 1.6만 |
|---|
| 2025.12.02 | ₩4,669 | ₩4,909 | ₩4,562 | ₩4,735 | +1.43% | 1.2만 |
|---|
| 2025.12.01 | ₩4,815 | ₩4,882 | ₩4,669 | ₩4,669 | -3.05% | 8.5천 |
|---|
| 2025.11.28 | ₩4,749 | ₩4,935 | ₩4,749 | ₩4,842 | +1.97% | 2.8천 |
|---|
| 2025.11.26 | ₩4,602 | ₩4,895 | ₩4,602 | ₩4,749 | +3.19% | 1.4만 |
|---|
| 2025.11.25 | ₩4,775 | ₩4,935 | ₩4,682 | ₩4,855 | +1.68% | 2.7만 |
|---|
| 2025.11.24 | ₩4,282 | ₩4,922 | ₩4,188 | ₩4,909 | +14.64% | 5.7만 |
|---|
| 2025.11.21 | ₩4,175 | ₩4,375 | ₩4,108 | ₩4,255 | +1.92% | 4만 |
|---|
| 2025.11.20 | ₩4,135 | ₩4,188 | ₩3,975 | ₩4,135 | 0.00% | 1.8만 |
|---|
| 2025.11.19 | ₩4,002 | ₩4,122 | ₩3,975 | ₩4,068 | +1.67% | 1.3만 |
|---|
| 2025.11.18 | ₩3,882 | ₩4,175 | ₩3,882 | ₩4,082 | +5.15% | 2.3만 |
|---|
| 2025.11.17 | ₩4,175 | ₩4,215 | ₩3,908 | ₩3,948 | -5.43% | 4.3만 |
|---|
| 2025.11.14 | ₩4,402 | ₩4,415 | ₩4,095 | ₩4,228 | -3.94% | 8.4만 |
|---|
| 2025.11.13 | ₩4,255 | ₩4,522 | ₩4,202 | ₩4,482 | +5.33% | 6.6만 |
|---|
| 2025.11.12 | ₩3,962 | ₩4,068 | ₩3,695 | ₩3,748 | -5.39% | 5.4만 |
|---|
| 2025.11.11 | ₩3,868 | ₩4,015 | ₩3,735 | ₩3,815 | -1.38% | 3.2만 |
|---|
| 2025.11.10 | ₩3,895 | ₩4,068 | ₩3,762 | ₩3,762 | -3.42% | 2.8만 |
|---|
| 2025.11.07 | ₩3,842 | ₩4,202 | ₩3,682 | ₩3,948 | +2.78% | 5.9만 |
|---|
| 2025.11.06 | ₩3,935 | ₩4,042 | ₩3,868 | ₩3,882 | -1.36% | 2.3만 |
|---|
| 2025.11.05 | ₩3,682 | ₩4,055 | ₩3,682 | ₩3,975 | +7.97% | 4.4만 |
|---|
| 2025.11.04 | ₩3,601 | ₩3,882 | ₩3,601 | ₩3,641 | +1.11% | 3.3만 |
|---|
| 2025.11.03 | ₩3,655 | ₩3,762 | ₩3,615 | ₩3,641 | -0.36% | 2.3만 |
|---|
| 2025.10.31 | ₩3,655 | ₩3,655 | ₩3,588 | ₩3,641 | -0.36% | 1.1만 |
|---|
| 2025.10.30 | ₩3,935 | ₩3,935 | ₩3,615 | ₩3,641 | -7.46% | 2.5만 |
|---|
| 2025.10.29 | ₩3,815 | ₩4,002 | ₩3,695 | ₩3,748 | -1.75% | 5.3만 |
|---|
| 2025.10.28 | ₩3,695 | ₩3,868 | ₩3,628 | ₩3,815 | +3.25% | 1.1만 |
|---|
| 2025.10.27 | ₩3,815 | ₩3,922 | ₩3,601 | ₩3,708 | -2.80% | 4.8만 |
|---|
| 2025.10.24 | ₩3,575 | ₩4,108 | ₩3,548 | ₩3,641 | +1.87% | 16.7만 |
|---|
| 2025.10.23 | ₩3,588 | ₩3,588 | ₩3,495 | ₩3,588 | 0.00% | 1.4만 |
|---|
| 2025.10.22 | ₩3,561 | ₩3,561 | ₩3,455 | ₩3,521 | -1.12% | 8.3천 |
|---|
| 2025.10.21 | ₩3,575 | ₩3,842 | ₩3,481 | ₩3,508 | -1.87% | 3.4만 |
|---|
| 2025.10.20 | ₩3,495 | ₩3,655 | ₩3,468 | ₩3,601 | +3.05% | 1.7만 |
|---|
| 2025.10.17 | ₩3,561 | ₩3,575 | ₩3,468 | ₩3,508 | -1.50% | 2.4만 |
|---|
| 2025.10.16 | ₩3,588 | ₩3,695 | ₩3,481 | ₩3,588 | 0.00% | 1.8만 |
|---|
| 2025.10.15 | ₩3,575 | ₩3,708 | ₩3,521 | ₩3,668 | +2.61% | 1.6만 |
|---|
| 2025.10.14 | ₩3,628 | ₩3,695 | ₩3,535 | ₩3,548 | -2.21% | 3.9천 |
|---|
| 2025.10.13 | ₩3,588 | ₩3,788 | ₩3,588 | ₩3,628 | +1.12% | 8.5천 |
|---|
| 2025.10.10 | ₩3,668 | ₩3,868 | ₩3,535 | ₩3,548 | -3.27% | 6.9천 |
|---|