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 | ₩1,575 | ₩1,896 | ₩1,482 | ₩1,522 | -3.39% | 9.4만 |
| 2026.10.08 | ₩1,682 | ₩1,842 | ₩1,495 | ₩1,535 | -8.73% | 4.9만 |
| 2026.10.07 | ₩1,776 | ₩1,896 | ₩1,615 | ₩1,722 | -3.01% | 3.4만 |
| 2026.10.06 | ₩2,043 | ₩2,043 | ₩1,749 | ₩1,776 | -13.07% | 2.4만 |
| 2026.10.05 | ₩2,029 | ₩2,029 | ₩1,896 | ₩1,909 | -5.92% | 1.3만 |
| 2026.10.02 | ₩2,003 | ₩2,176 | ₩1,896 | ₩1,976 | -1.33% | 2.6만 |
| 2026.10.01 | ₩2,016 | ₩2,109 | ₩1,882 | ₩1,976 | -1.99% | 1.4만 |
| 2026.09.30 | ₩2,056 | ₩2,109 | ₩1,762 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,989 |
| -3.25% |
| 6만 |
| 2026.09.29 | ₩2,176 | ₩2,176 | ₩1,709 | ₩1,963 | -9.82% | 9만 |
|---|
| 2026.09.28 | ₩2,363 | ₩2,363 | ₩2,270 | ₩2,270 | -3.95% | 1.2만 |
|---|
| 2026.09.25 | ₩2,363 | ₩2,457 | ₩2,336 | ₩2,336 | -1.13% | 4.6천 |
|---|
| 2026.09.24 | ₩2,470 | ₩2,537 | ₩2,310 | ₩2,310 | -6.49% | 8.7천 |
|---|
| 2026.09.23 | ₩2,603 | ₩2,603 | ₩2,403 | ₩2,470 | -5.13% | 2만 |
|---|
| 2026.09.22 | ₩2,657 | ₩2,657 | ₩2,510 | ₩2,537 | -4.52% | 6.3천 |
|---|
| 2026.09.21 | ₩2,497 | ₩2,563 | ₩2,443 | ₩2,497 | 0.00% | 2.1만 |
|---|
| 2026.09.18 | ₩2,603 | ₩2,603 | ₩2,470 | ₩2,497 | -4.10% | 8.6천 |
|---|
| 2026.09.17 | ₩2,777 | ₩2,870 | ₩2,510 | ₩2,563 | -7.69% | 2.3만 |
|---|
| 2026.09.16 | ₩2,590 | ₩2,991 | ₩2,590 | ₩2,617 | +1.03% | 1.5만 |
|---|
| 2026.09.15 | ₩2,603 | ₩2,643 | ₩2,603 | ₩2,630 | +1.03% | 1.6천 |
|---|
| 2026.09.14 | ₩2,577 | ₩2,830 | ₩2,537 | ₩2,617 | +1.55% | 3.6만 |
|---|
| 2026.09.11 | ₩2,670 | ₩2,737 | ₩2,590 | ₩2,617 | -2.00% | 8.4천 |
|---|
| 2026.09.10 | ₩2,603 | ₩2,697 | ₩2,603 | ₩2,697 | +3.59% | 4.6천 |
|---|
| 2026.09.09 | ₩2,684 | ₩2,737 | ₩2,657 | ₩2,670 | -0.50% | 1.4만 |
|---|
| 2026.09.08 | ₩2,844 | ₩2,937 | ₩2,643 | ₩2,643 | -7.04% | 1.2만 |
|---|
| 2026.09.04 | ₩2,844 | ₩2,857 | ₩2,724 | ₩2,777 | -2.35% | 8.3천 |
|---|
| 2026.09.03 | ₩2,804 | ₩2,924 | ₩2,804 | ₩2,830 | +0.95% | 2.4만 |
|---|
| 2026.09.02 | ₩2,750 | ₩3,031 | ₩2,724 | ₩2,830 | +2.91% | 1.7만 |
|---|
| 2026.09.01 | ₩2,817 | ₩2,830 | ₩2,764 | ₩2,764 | -1.90% | 1.3천 |
|---|
| 2026.08.31 | ₩2,870 | ₩2,897 | ₩2,817 | ₩2,817 | -1.86% | 3.8천 |
|---|
| 2026.08.28 | ₩3,071 | ₩3,071 | ₩2,884 | ₩2,884 | -6.09% | 4.1천 |
|---|
| 2026.08.27 | ₩2,777 | ₩3,151 | ₩2,764 | ₩3,057 | +10.10% | 19.9만 |
|---|
| 2026.08.26 | ₩2,870 | ₩2,897 | ₩2,804 | ₩2,897 | +0.93% | 4.4천 |
|---|
| 2026.08.25 | ₩2,924 | ₩2,924 | ₩2,884 | ₩2,897 | -0.91% | 2.5천 |
|---|
| 2026.08.24 | ₩2,911 | ₩3,084 | ₩2,710 | ₩2,884 | -0.92% | 1.1만 |
|---|
| 2026.08.21 | ₩2,844 | ₩3,218 | ₩2,764 | ₩2,870 | +0.94% | 4.5만 |
|---|
| 2026.08.20 | ₩2,857 | ₩3,231 | ₩2,764 | ₩2,764 | -3.27% | 9천 |
|---|
| 2026.08.19 | ₩2,804 | ₩2,830 | ₩2,804 | ₩2,830 | +0.95% | 2.4천 |
|---|
| 2026.08.18 | ₩2,817 | ₩2,817 | ₩2,697 | ₩2,724 | -3.32% | 3.4천 |
|---|
| 2026.08.17 | ₩2,697 | ₩2,857 | ₩2,670 | ₩2,737 | +1.49% | 2만 |
|---|
| 2026.08.14 | ₩3,031 | ₩3,031 | ₩2,684 | ₩2,724 | -10.13% | 1.8만 |
|---|
| 2026.08.13 | ₩2,750 | ₩2,951 | ₩2,750 | ₩2,897 | +5.34% | 2만 |
|---|
| 2026.08.12 | ₩2,764 | ₩2,991 | ₩2,724 | ₩2,804 | +1.45% | 2.4만 |
|---|
| 2026.08.11 | ₩2,790 | ₩3,164 | ₩2,737 | ₩2,911 | +4.31% | 134.8만 |
|---|
| 2026.08.10 | ₩3,057 | ₩3,111 | ₩3,031 | ₩3,111 | +1.75% | 1.6천 |
|---|
| 2026.08.07 | ₩3,191 | ₩3,191 | ₩3,084 | ₩3,164 | -0.84% | 4.4천 |
|---|
| 2026.08.06 | ₩3,017 | ₩3,271 | ₩3,004 | ₩3,178 | +5.31% | 1.3천 |
|---|
| 2026.08.05 | ₩3,071 | ₩3,137 | ₩2,991 | ₩3,017 | -1.74% | 2.6만 |
|---|
| 2026.08.04 | ₩3,057 | ₩3,137 | ₩3,017 | ₩3,097 | +1.31% | 7.9천 |
|---|
| 2026.08.03 | ₩3,191 | ₩3,191 | ₩3,017 | ₩3,031 | -5.02% | 7.8천 |
|---|
| 2026.07.31 | ₩3,271 | ₩3,271 | ₩3,057 | ₩3,057 | -6.53% | 2.3천 |
|---|
| 2026.07.30 | ₩2,964 | ₩3,311 | ₩2,964 | ₩3,244 | +9.46% | 3.7만 |
|---|
| 2026.07.29 | ₩3,218 | ₩3,271 | ₩2,937 | ₩2,964 | -7.88% | 1.3만 |
|---|
| 2026.07.28 | ₩3,378 | ₩3,378 | ₩3,137 | ₩3,137 | -7.11% | 5.4천 |
|---|
| 2026.07.27 | ₩3,405 | ₩3,405 | ₩3,151 | ₩3,164 | -7.06% | 7.9천 |
|---|
| 2026.07.24 | ₩3,097 | ₩3,204 | ₩3,084 | ₩3,204 | +3.45% | 5.1천 |
|---|
| 2026.07.23 | ₩3,111 | ₩3,204 | ₩3,097 | ₩3,097 | -0.43% | 2.7천 |
|---|
| 2026.07.22 | ₩3,084 | ₩3,324 | ₩3,071 | ₩3,178 | +3.03% | 1.6만 |
|---|
| 2026.07.21 | ₩2,977 | ₩3,164 | ₩2,937 | ₩3,137 | +5.38% | 3.6만 |
|---|
| 2026.07.20 | ₩3,031 | ₩3,164 | ₩2,790 | ₩2,870 | -5.29% | 7.7천 |
|---|
| 2026.07.17 | ₩2,951 | ₩3,004 | ₩2,951 | ₩2,964 | +0.45% | 7.2천 |
|---|
| 2026.07.16 | ₩3,017 | ₩3,111 | ₩3,017 | ₩3,017 | 0.00% | 1만 |
|---|
| 2026.07.15 | ₩2,964 | ₩3,071 | ₩2,964 | ₩3,017 | +1.80% | 4.2천 |
|---|
| 2026.07.14 | ₩3,084 | ₩3,124 | ₩2,924 | ₩2,951 | -4.33% | 1.6만 |
|---|
| 2026.07.13 | ₩3,004 | ₩3,057 | ₩2,857 | ₩2,951 | -1.78% | 1.2만 |
|---|
| 2026.07.10 | ₩2,991 | ₩3,004 | ₩2,964 | ₩2,977 | -0.45% | 1.2만 |
|---|
| 2026.07.09 | ₩3,271 | ₩3,271 | ₩2,964 | ₩2,991 | -8.57% | 1.1만 |
|---|
| 2026.07.08 | ₩3,071 | ₩3,071 | ₩2,951 | ₩3,044 | -0.87% | 4.4천 |
|---|
| 2026.07.07 | ₩3,284 | ₩3,338 | ₩2,977 | ₩3,044 | -7.32% | 1.3만 |
|---|
| 2026.07.06 | ₩3,191 | ₩3,191 | ₩2,964 | ₩3,044 | -4.60% | 3.1만 |
|---|
| 2026.07.02 | ₩3,231 | ₩3,244 | ₩3,164 | ₩3,164 | -2.07% | 2.4만 |
|---|
| 2026.07.01 | ₩3,271 | ₩3,271 | ₩3,164 | ₩3,191 | -2.45% | 1.7만 |
|---|
| 2026.06.30 | ₩3,271 | ₩3,271 | ₩3,164 | ₩3,191 | -2.45% | 6.1천 |
|---|
| 2026.06.29 | ₩3,311 | ₩3,311 | ₩3,137 | ₩3,191 | -3.63% | 1.2만 |
|---|
| 2026.06.26 | ₩3,271 | ₩3,284 | ₩3,137 | ₩3,191 | -2.45% | 1.5만 |
|---|
| 2026.06.25 | ₩3,324 | ₩3,338 | ₩3,204 | ₩3,231 | -2.81% | 6천 |
|---|
| 2026.06.24 | ₩3,298 | ₩3,298 | ₩3,231 | ₩3,244 | -1.62% | 4.6천 |
|---|
| 2026.06.23 | ₩3,338 | ₩3,364 | ₩3,284 | ₩3,311 | -0.80% | 5만 |
|---|
| 2026.06.22 | ₩3,538 | ₩3,538 | ₩3,298 | ₩3,311 | -6.42% | 5.6만 |
|---|
| 2026.06.18 | ₩3,418 | ₩3,618 | ₩3,351 | ₩3,565 | +4.30% | 24.7만 |
|---|
| 2026.06.17 | ₩3,284 | ₩3,498 | ₩3,284 | ₩3,351 | +2.03% | 9.3천 |
|---|
| 2026.06.16 | ₩3,471 | ₩3,565 | ₩3,311 | ₩3,338 | -3.85% | 7.6만 |
|---|
| 2026.06.15 | ₩3,405 | ₩3,511 | ₩3,324 | ₩3,364 | -1.18% | 4.6만 |
|---|
| 2026.06.12 | ₩3,351 | ₩3,578 | ₩3,284 | ₩3,284 | -1.99% | 3.3만 |
|---|
| 2026.06.11 | ₩3,405 | ₩3,498 | ₩3,311 | ₩3,311 | -2.75% | 1.3만 |
|---|
| 2026.06.10 | ₩3,405 | ₩3,578 | ₩3,338 | ₩3,351 | -1.57% | 4.8천 |
|---|
| 2026.06.09 | ₩3,405 | ₩3,445 | ₩3,338 | ₩3,351 | -1.57% | 7.3천 |
|---|
| 2026.06.08 | ₩3,338 | ₩3,565 | ₩3,338 | ₩3,364 | +0.80% | 1.4만 |
|---|
| 2026.06.05 | ₩3,338 | ₩3,351 | ₩3,311 | ₩3,338 | 0.00% | 7.4천 |
|---|
| 2026.06.04 | ₩3,538 | ₩3,538 | ₩3,284 | ₩3,378 | -4.53% | 3만 |
|---|
| 2026.06.03 | ₩3,258 | ₩3,378 | ₩3,258 | ₩3,351 | +2.87% | 9.4천 |
|---|
| 2026.06.02 | ₩3,471 | ₩3,471 | ₩3,351 | ₩3,364 | -3.08% | 1.4만 |
|---|
| 2026.06.01 | ₩3,351 | ₩3,578 | ₩3,311 | ₩3,364 | +0.40% | 1.5만 |
|---|
| 2026.05.29 | ₩3,538 | ₩3,565 | ₩3,378 | ₩3,391 | -4.15% | 2.1만 |
|---|
| 2026.05.28 | ₩3,538 | ₩3,538 | ₩3,405 | ₩3,525 | -0.38% | 8.2천 |
|---|
| 2026.05.27 | ₩3,525 | ₩3,672 | ₩3,364 | ₩3,511 | -0.38% | 1.6만 |
|---|
| 2026.05.26 | ₩3,418 | ₩3,538 | ₩3,298 | ₩3,405 | -0.39% | 2.8만 |
|---|
| 2026.05.22 | ₩3,418 | ₩3,458 | ₩3,351 | ₩3,405 | -0.39% | 1.6만 |
|---|
| 2026.05.21 | ₩3,405 | ₩3,511 | ₩3,405 | ₩3,431 | +0.78% | 9.5천 |
|---|
| 2026.05.20 | ₩3,338 | ₩3,471 | ₩3,338 | ₩3,458 | +3.60% | 1만 |
|---|
| 2026.05.19 | ₩3,338 | ₩3,458 | ₩3,231 | ₩3,418 | +2.40% | 4.5만 |
|---|
| 2026.05.18 | ₩3,605 | ₩3,698 | ₩3,458 | ₩3,458 | -4.07% | 1.5만 |
|---|
| 2026.05.15 | ₩3,551 | ₩3,578 | ₩3,471 | ₩3,551 | 0.00% | 7.4천 |
|---|
| 2026.05.14 | ₩3,605 | ₩3,778 | ₩3,591 | ₩3,605 | 0.00% | 1.3만 |
|---|
| 2026.05.13 | ₩3,672 | ₩3,672 | ₩3,605 | ₩3,618 | -1.45% | 1.4만 |
|---|
| 2026.05.12 | ₩3,672 | ₩3,765 | ₩3,578 | ₩3,618 | -1.45% | 9.3천 |
|---|
| 2026.05.11 | ₩3,605 | ₩3,672 | ₩3,551 | ₩3,565 | -1.11% | 1.2만 |
|---|
| 2026.05.08 | ₩3,672 | ₩3,738 | ₩3,565 | ₩3,565 | -2.91% | 4.6천 |
|---|
| 2026.05.07 | ₩3,672 | ₩3,672 | ₩3,591 | ₩3,658 | -0.36% | 5.2천 |
|---|
| 2026.05.06 | ₩3,605 | ₩3,672 | ₩3,538 | ₩3,631 | +0.74% | 9.9천 |
|---|
| 2026.05.05 | ₩3,525 | ₩3,618 | ₩3,445 | ₩3,485 | -1.14% | 4.6만 |
|---|
| 2026.05.04 | ₩3,605 | ₩3,685 | ₩3,551 | ₩3,565 | -1.11% | 1.9만 |
|---|
| 2026.05.01 | ₩3,658 | ₩3,658 | ₩3,578 | ₩3,631 | -0.73% | 7.8천 |
|---|
| 2026.04.30 | ₩3,631 | ₩3,631 | ₩3,538 | ₩3,565 | -1.84% | 2.3만 |
|---|
| 2026.04.29 | ₩3,605 | ₩3,712 | ₩3,565 | ₩3,565 | -1.11% | 6.3천 |
|---|
| 2026.04.28 | ₩3,738 | ₩3,778 | ₩3,578 | ₩3,578 | -4.29% | 1.8만 |
|---|
| 2026.04.27 | ₩3,685 | ₩3,765 | ₩3,618 | ₩3,618 | -1.81% | 6.2만 |
|---|
| 2026.04.24 | ₩3,792 | ₩3,792 | ₩3,538 | ₩3,578 | -5.63% | 1.3만 |
|---|
| 2026.04.23 | ₩3,778 | ₩3,778 | ₩3,605 | ₩3,685 | -2.47% | 4만 |
|---|
| 2026.04.22 | ₩3,672 | ₩3,738 | ₩3,645 | ₩3,738 | +1.82% | 3.6만 |
|---|
| 2026.04.21 | ₩3,672 | ₩3,805 | ₩3,578 | ₩3,618 | -1.45% | 6.1천 |
|---|
| 2026.04.20 | ₩3,605 | ₩3,698 | ₩3,605 | ₩3,685 | +2.22% | 2.7만 |
|---|
| 2026.04.17 | ₩3,618 | ₩3,712 | ₩3,551 | ₩3,565 | -1.48% | 5.4천 |
|---|
| 2026.04.16 | ₩3,551 | ₩3,605 | ₩3,471 | ₩3,591 | +1.13% | 7.3천 |
|---|
| 2026.04.15 | ₩3,752 | ₩3,752 | ₩3,538 | ₩3,591 | -4.27% | 1만 |
|---|
| 2026.04.14 | ₩3,738 | ₩3,872 | ₩3,645 | ₩3,672 | -1.79% | 2.4만 |
|---|
| 2026.04.13 | ₩3,912 | ₩3,912 | ₩3,605 | ₩3,645 | -6.83% | 3.3만 |
|---|
| 2026.04.10 | ₩3,672 | ₩3,792 | ₩3,618 | ₩3,778 | +2.91% | 7.1천 |
|---|
| 2026.04.09 | ₩3,752 | ₩3,752 | ₩3,565 | ₩3,658 | -2.49% | 3.6천 |
|---|
| 2026.04.08 | ₩3,698 | ₩3,805 | ₩3,511 | ₩3,738 | +1.08% | 5.1만 |
|---|
| 2026.04.07 | ₩3,672 | ₩3,672 | ₩3,458 | ₩3,578 | -2.55% | 3.6만 |
|---|
| 2026.04.06 | ₩3,591 | ₩3,858 | ₩3,565 | ₩3,578 | -0.37% | 5.3천 |
|---|
| 2026.04.02 | ₩3,578 | ₩3,645 | ₩3,525 | ₩3,578 | 0.00% | 1.3만 |
|---|
| 2026.04.01 | ₩3,471 | ₩3,578 | ₩3,471 | ₩3,578 | +3.08% | 1.5만 |
|---|
| 2026.03.31 | ₩3,471 | ₩3,605 | ₩3,471 | ₩3,511 | +1.15% | 1.9만 |
|---|
| 2026.03.30 | ₩3,672 | ₩3,792 | ₩3,471 | ₩3,511 | -4.36% | 2.6만 |
|---|
| 2026.03.27 | ₩3,591 | ₩3,832 | ₩3,538 | ₩3,725 | +3.72% | 2.8만 |
|---|
| 2026.03.26 | ₩3,685 | ₩3,858 | ₩3,618 | ₩3,645 | -1.09% | 2.5만 |
|---|
| 2026.03.25 | ₩3,618 | ₩4,152 | ₩3,445 | ₩3,698 | +2.21% | 6만 |
|---|
| 2026.03.24 | ₩3,832 | ₩4,473 | ₩3,511 | ₩3,605 | -5.92% | 14.4만 |
|---|
| 2026.03.23 | ₩3,498 | ₩3,792 | ₩3,418 | ₩3,792 | +8.40% | 6.6만 |
|---|
| 2026.03.20 | ₩3,445 | ₩3,498 | ₩3,271 | ₩3,418 | -0.78% | 5.7만 |
|---|
| 2026.03.19 | ₩3,498 | ₩3,618 | ₩3,418 | ₩3,498 | 0.00% | 5.1만 |
|---|
| 2026.03.18 | ₩3,538 | ₩3,698 | ₩3,485 | ₩3,498 | -1.13% | 1.6만 |
|---|
| 2026.03.17 | ₩3,605 | ₩3,605 | ₩3,511 | ₩3,511 | -2.59% | 9.5천 |
|---|
| 2026.03.16 | ₩3,672 | ₩3,672 | ₩3,525 | ₩3,538 | -3.64% | 1.1만 |
|---|
| 2026.03.13 | ₩3,672 | ₩3,672 | ₩3,605 | ₩3,605 | -1.82% | 3.8천 |
|---|
| 2026.03.12 | ₩3,672 | ₩3,792 | ₩3,578 | ₩3,591 | -2.18% | 1.8만 |
|---|
| 2026.03.11 | ₩3,738 | ₩3,805 | ₩3,618 | ₩3,631 | -2.86% | 1.4만 |
|---|
| 2026.03.10 | ₩3,672 | ₩3,818 | ₩3,672 | ₩3,672 | 0.00% | 3.9만 |
|---|
| 2026.03.09 | ₩3,631 | ₩3,765 | ₩3,538 | ₩3,752 | +3.31% | 2.6만 |
|---|
| 2026.03.06 | ₩3,645 | ₩3,738 | ₩3,605 | ₩3,645 | 0.00% | 1.8만 |
|---|
| 2026.03.05 | ₩3,698 | ₩3,712 | ₩3,672 | ₩3,672 | -0.72% | 4천 |
|---|
| 2026.03.04 | ₩3,565 | ₩3,738 | ₩3,538 | ₩3,698 | +3.75% | 2.2만 |
|---|
| 2026.03.03 | ₩3,565 | ₩3,658 | ₩3,485 | ₩3,498 | -1.87% | 5.3천 |
|---|
| 2026.03.02 | ₩3,618 | ₩3,738 | ₩3,605 | ₩3,618 | 0.00% | 1.3만 |
|---|
| 2026.02.27 | ₩3,752 | ₩3,805 | ₩3,618 | ₩3,618 | -3.56% | 4.7천 |
|---|
| 2026.02.26 | ₩3,818 | ₩3,912 | ₩3,685 | ₩3,685 | -3.50% | 7.4천 |
|---|
| 2026.02.25 | ₩3,738 | ₩3,858 | ₩3,645 | ₩3,858 | +3.21% | 4.8만 |
|---|
| 2026.02.24 | ₩3,605 | ₩3,725 | ₩3,578 | ₩3,672 | +1.85% | 1.5만 |
|---|
| 2026.02.23 | ₩3,591 | ₩3,685 | ₩3,551 | ₩3,605 | +0.37% | 2.1만 |
|---|
| 2026.02.20 | ₩3,538 | ₩3,605 | ₩3,511 | ₩3,511 | -0.75% | 1.7만 |
|---|
| 2026.02.19 | ₩3,471 | ₩3,578 | ₩3,231 | ₩3,525 | +1.54% | 3.9만 |
|---|
| 2026.02.18 | ₩3,338 | ₩3,485 | ₩3,218 | ₩3,471 | +4.00% | 1.4만 |
|---|
| 2026.02.17 | ₩3,765 | ₩3,765 | ₩3,111 | ₩3,418 | -9.22% | 10.3만 |
|---|
| 2026.02.13 | ₩4,673 | ₩4,673 | ₩4,593 | ₩4,659 | -0.29% | 5.8천 |
|---|
| 2026.02.12 | ₩4,593 | ₩4,633 | ₩4,433 | ₩4,566 | -0.58% | 7.1천 |
|---|
| 2026.02.11 | ₩4,553 | ₩4,673 | ₩4,486 | ₩4,566 | +0.29% | 1만 |
|---|
| 2026.02.10 | ₩4,392 | ₩4,673 | ₩4,366 | ₩4,433 | +0.91% | 1.7만 |
|---|
| 2026.02.09 | ₩4,379 | ₩4,633 | ₩4,352 | ₩4,406 | +0.61% | 6.8천 |
|---|
| 2026.02.06 | ₩4,246 | ₩4,927 | ₩4,112 | ₩4,286 | +0.94% | 6.5만 |
|---|
| 2026.02.05 | ₩4,793 | ₩5,087 | ₩4,099 | ₩4,152 | -13.37% | 7.4만 |
|---|
| 2026.02.04 | ₩5,020 | ₩5,220 | ₩4,686 | ₩4,927 | -1.86% | 2.6만 |
|---|
| 2026.02.03 | ₩5,087 | ₩5,247 | ₩4,673 | ₩5,087 | 0.00% | 1.1만 |
|---|
| 2026.02.02 | ₩5,394 | ₩5,474 | ₩5,140 | ₩5,314 | -1.49% | 4.3천 |
|---|
| 2026.01.30 | ₩5,140 | ₩5,634 | ₩5,140 | ₩5,474 | +6.49% | 3.5천 |
|---|
| 2026.01.29 | ₩5,220 | ₩5,461 | ₩5,207 | ₩5,461 | +4.60% | 5.3천 |
|---|
| 2026.01.28 | ₩4,940 | ₩5,407 | ₩4,873 | ₩5,394 | +9.19% | 9.5천 |
|---|
| 2026.01.27 | ₩5,407 | ₩5,621 | ₩5,274 | ₩5,274 | -2.47% | 3.2천 |
|---|
| 2026.01.26 | ₩5,741 | ₩6,035 | ₩5,474 | ₩5,474 | -4.65% | 3.9천 |
|---|
| 2026.01.23 | ₩5,661 | ₩5,781 | ₩5,314 | ₩5,541 | -2.12% | 1.5만 |
|---|
| 2026.01.22 | ₩5,995 | ₩5,995 | ₩5,754 | ₩5,768 | -3.79% | 1.8만 |
|---|
| 2026.01.21 | ₩6,141 | ₩6,155 | ₩5,674 | ₩5,861 | -4.57% | 2.4만 |
|---|
| 2026.01.20 | ₩6,155 | ₩6,449 | ₩6,061 | ₩6,449 | +4.77% | 1.2천 |
|---|
| 2026.01.16 | ₩6,141 | ₩6,368 | ₩6,141 | ₩6,275 | +2.17% | 6.1천 |
|---|
| 2026.01.15 | ₩6,408 | ₩6,408 | ₩6,182 | ₩6,195 | -3.33% | 1.1만 |
|---|
| 2026.01.14 | ₩6,315 | ₩6,368 | ₩5,995 | ₩6,342 | +0.42% | 4.3천 |
|---|
| 2026.01.13 | ₩6,435 | ₩6,622 | ₩6,048 | ₩6,061 | -5.81% | 2.8만 |
|---|
| 2026.01.12 | ₩6,061 | ₩6,502 | ₩5,941 | ₩6,288 | +3.74% | 4.1만 |
|---|
| 2026.01.09 | ₩5,821 | ₩6,088 | ₩5,768 | ₩6,088 | +4.59% | 1.2만 |
|---|
| 2026.01.08 | ₩5,247 | ₩5,928 | ₩5,167 | ₩5,794 | +10.43% | 4만 |
|---|
| 2026.01.07 | ₩5,007 | ₩5,300 | ₩4,967 | ₩5,247 | +4.80% | 1.8만 |
|---|
| 2026.01.06 | ₩4,967 | ₩5,033 | ₩4,913 | ₩4,953 | -0.27% | 1.7만 |
|---|
| 2026.01.05 | ₩4,726 | ₩4,993 | ₩4,726 | ₩4,940 | +4.52% | 4.7천 |
|---|
| 2026.01.02 | ₩4,780 | ₩4,793 | ₩4,700 | ₩4,793 | +0.28% | 3.5천 |
|---|
| 2025.12.31 | ₩4,673 | ₩4,780 | ₩4,633 | ₩4,780 | +2.29% | 1.3만 |
|---|
| 2025.12.30 | ₩4,526 | ₩4,740 | ₩4,513 | ₩4,700 | +3.83% | 1.3만 |
|---|
| 2025.12.29 | ₩4,513 | ₩4,740 | ₩4,473 | ₩4,593 | +1.78% | 2.5만 |
|---|
| 2025.12.26 | ₩4,272 | ₩4,566 | ₩4,272 | ₩4,566 | +6.88% | 1.6만 |
|---|
| 2025.12.24 | ₩4,339 | ₩4,619 | ₩4,206 | ₩4,286 | -1.23% | 1.7천 |
|---|
| 2025.12.23 | ₩4,286 | ₩4,286 | ₩4,192 | ₩4,232 | -1.25% | 3.1만 |
|---|
| 2025.12.22 | ₩4,339 | ₩4,339 | ₩4,206 | ₩4,206 | -3.08% | 8천 |
|---|
| 2025.12.19 | ₩4,259 | ₩4,339 | ₩4,246 | ₩4,286 | +0.63% | 8.7천 |
|---|
| 2025.12.18 | ₩4,192 | ₩4,259 | ₩4,192 | ₩4,206 | +0.32% | 2.6만 |
|---|
| 2025.12.17 | ₩4,192 | ₩4,259 | ₩4,166 | ₩4,192 | 0.00% | 2만 |
|---|
| 2025.12.16 | ₩4,152 | ₩4,326 | ₩4,152 | ₩4,259 | +2.57% | 1.1만 |
|---|
| 2025.12.15 | ₩4,246 | ₩4,446 | ₩4,192 | ₩4,272 | +0.63% | 2.2만 |
|---|
| 2025.12.12 | ₩4,286 | ₩4,352 | ₩4,206 | ₩4,206 | -1.87% | 5.5천 |
|---|
| 2025.12.11 | ₩4,299 | ₩4,473 | ₩4,286 | ₩4,326 | +0.62% | 1.5만 |
|---|
| 2025.12.10 | ₩4,473 | ₩4,473 | ₩4,219 | ₩4,406 | -1.49% | 4만 |
|---|
| 2025.12.09 | ₩4,232 | ₩4,459 | ₩4,085 | ₩4,166 | -1.58% | 2.4만 |
|---|
| 2025.12.08 | ₩4,539 | ₩4,539 | ₩4,219 | ₩4,272 | -5.88% | 4.2만 |
|---|
| 2025.12.05 | ₩4,619 | ₩4,633 | ₩4,352 | ₩4,633 | +0.29% | 1.3만 |
|---|
| 2025.12.04 | ₩4,673 | ₩4,673 | ₩4,606 | ₩4,606 | -1.43% | 1천 |
|---|
| 2025.12.03 | ₩4,753 | ₩4,753 | ₩4,619 | ₩4,659 | -1.97% | 1.6만 |
|---|
| 2025.12.02 | ₩4,673 | ₩4,913 | ₩4,566 | ₩4,740 | +1.43% | 1.2만 |
|---|
| 2025.12.01 | ₩4,820 | ₩4,886 | ₩4,673 | ₩4,673 | -3.05% | 8.5천 |
|---|
| 2025.11.28 | ₩4,753 | ₩4,940 | ₩4,753 | ₩4,846 | +1.97% | 2.8천 |
|---|
| 2025.11.26 | ₩4,606 | ₩4,900 | ₩4,606 | ₩4,753 | +3.19% | 1.4만 |
|---|
| 2025.11.25 | ₩4,780 | ₩4,940 | ₩4,686 | ₩4,860 | +1.68% | 2.7만 |
|---|
| 2025.11.24 | ₩4,286 | ₩4,927 | ₩4,192 | ₩4,913 | +14.64% | 5.7만 |
|---|
| 2025.11.21 | ₩4,179 | ₩4,379 | ₩4,112 | ₩4,259 | +1.92% | 4만 |
|---|
| 2025.11.20 | ₩4,139 | ₩4,192 | ₩3,979 | ₩4,139 | 0.00% | 1.8만 |
|---|
| 2025.11.19 | ₩4,005 | ₩4,125 | ₩3,979 | ₩4,072 | +1.67% | 1.3만 |
|---|
| 2025.11.18 | ₩3,885 | ₩4,179 | ₩3,885 | ₩4,085 | +5.15% | 2.3만 |
|---|
| 2025.11.17 | ₩4,179 | ₩4,219 | ₩3,912 | ₩3,952 | -5.43% | 4.3만 |
|---|
| 2025.11.14 | ₩4,406 | ₩4,419 | ₩4,099 | ₩4,232 | -3.94% | 8.4만 |
|---|
| 2025.11.13 | ₩4,259 | ₩4,526 | ₩4,206 | ₩4,486 | +5.33% | 6.6만 |
|---|
| 2025.11.12 | ₩3,965 | ₩4,072 | ₩3,698 | ₩3,752 | -5.39% | 5.4만 |
|---|
| 2025.11.11 | ₩3,872 | ₩4,019 | ₩3,738 | ₩3,818 | -1.38% | 3.2만 |
|---|
| 2025.11.10 | ₩3,898 | ₩4,072 | ₩3,765 | ₩3,765 | -3.42% | 2.8만 |
|---|
| 2025.11.07 | ₩3,845 | ₩4,206 | ₩3,685 | ₩3,952 | +2.78% | 5.9만 |
|---|
| 2025.11.06 | ₩3,939 | ₩4,045 | ₩3,872 | ₩3,885 | -1.36% | 2.3만 |
|---|
| 2025.11.05 | ₩3,685 | ₩4,059 | ₩3,685 | ₩3,979 | +7.97% | 4.4만 |
|---|
| 2025.11.04 | ₩3,605 | ₩3,885 | ₩3,605 | ₩3,645 | +1.11% | 3.3만 |
|---|
| 2025.11.03 | ₩3,658 | ₩3,765 | ₩3,618 | ₩3,645 | -0.36% | 2.3만 |
|---|
| 2025.10.31 | ₩3,658 | ₩3,658 | ₩3,591 | ₩3,645 | -0.36% | 1.1만 |
|---|
| 2025.10.30 | ₩3,939 | ₩3,939 | ₩3,618 | ₩3,645 | -7.46% | 2.5만 |
|---|
| 2025.10.29 | ₩3,818 | ₩4,005 | ₩3,698 | ₩3,752 | -1.75% | 5.3만 |
|---|
| 2025.10.28 | ₩3,698 | ₩3,872 | ₩3,631 | ₩3,818 | +3.25% | 1.1만 |
|---|
| 2025.10.27 | ₩3,818 | ₩3,925 | ₩3,605 | ₩3,712 | -2.80% | 4.8만 |
|---|
| 2025.10.24 | ₩3,578 | ₩4,112 | ₩3,551 | ₩3,645 | +1.87% | 16.7만 |
|---|
| 2025.10.23 | ₩3,591 | ₩3,591 | ₩3,498 | ₩3,591 | 0.00% | 1.4만 |
|---|
| 2025.10.22 | ₩3,565 | ₩3,565 | ₩3,458 | ₩3,525 | -1.12% | 8.3천 |
|---|
| 2025.10.21 | ₩3,578 | ₩3,845 | ₩3,485 | ₩3,511 | -1.87% | 3.4만 |
|---|
| 2025.10.20 | ₩3,498 | ₩3,658 | ₩3,471 | ₩3,605 | +3.05% | 1.7만 |
|---|
| 2025.10.17 | ₩3,565 | ₩3,578 | ₩3,471 | ₩3,511 | -1.50% | 2.4만 |
|---|
| 2025.10.16 | ₩3,591 | ₩3,698 | ₩3,485 | ₩3,591 | 0.00% | 1.8만 |
|---|
| 2025.10.15 | ₩3,578 | ₩3,712 | ₩3,525 | ₩3,672 | +2.61% | 1.6만 |
|---|
| 2025.10.14 | ₩3,631 | ₩3,698 | ₩3,538 | ₩3,551 | -2.21% | 3.9천 |
|---|
| 2025.10.13 | ₩3,591 | ₩3,792 | ₩3,591 | ₩3,631 | +1.12% | 8.5천 |
|---|
| 2025.10.10 | ₩3,672 | ₩3,872 | ₩3,538 | ₩3,551 | -3.27% | 6.9천 |
|---|