전체 종목
Natural Health Trends Corp. - Common Stock 과거 주가
Natural Health Trends Corp. - Common Stock · NHTC · NASDAQ
주요 사업 분야는 소비재 제품입니다.
시장 데이터를 불러오는 중
Natural Health Trends Corp. - Common Stock · NHTC · NASDAQ
주요 사업 분야는 소비재 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,234 | ₩1,287 | ₩1,207 | ₩1,247 | +1.09% | 5.4만 |
| 2026.10.08 | ₩1,301 | ₩1,341 | ₩1,247 | ₩1,247 | -4.12% | 5.9만 |
| 2026.10.07 | ₩1,341 | ₩1,341 | ₩1,274 | ₩1,314 | -2.00% | 3.2만 |
| 2026.10.06 | ₩1,314 | ₩1,381 | ₩1,301 | ₩1,341 | +2.04% | 6.2만 |
| 2026.10.05 | ₩1,314 | ₩1,341 | ₩1,260 | ₩1,274 | -3.06% | 9.2만 |
| 2026.10.02 | ₩1,341 | ₩1,408 | ₩1,341 | ₩1,341 | 0.00% | 4.6만 |
| 2026.10.01 | ₩1,368 | ₩1,421 | ₩1,341 | ₩1,354 | -0.98% | 3.9만 |
| 2026.09.30 | ₩1,395 | ₩1,462 | ₩1,314 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,381 |
| -0.96% |
| 6.5만 |
| 2026.09.29 | ₩1,287 | ₩1,448 | ₩1,287 | ₩1,381 | +7.29% | 6.9만 |
|---|
| 2026.09.28 | ₩1,234 | ₩1,515 | ₩1,234 | ₩1,327 | +7.61% | 53.9만 |
|---|
| 2026.09.25 | ₩1,368 | ₩1,408 | ₩1,193 | ₩1,207 | -11.76% | 13.3만 |
|---|
| 2026.09.24 | ₩1,368 | ₩1,462 | ₩1,354 | ₩1,354 | -0.98% | 9.8만 |
|---|
| 2026.09.23 | ₩1,475 | ₩1,502 | ₩1,381 | ₩1,408 | -4.55% | 10.5만 |
|---|
| 2026.09.22 | ₩1,555 | ₩1,649 | ₩1,448 | ₩1,475 | -5.17% | 13.6만 |
|---|
| 2026.09.21 | ₩1,837 | ₩1,850 | ₩1,475 | ₩1,569 | -14.60% | 25.9만 |
|---|
| 2026.09.18 | ₩1,944 | ₩1,971 | ₩1,783 | ₩1,837 | -5.52% | 4만 |
|---|
| 2026.09.17 | ₩2,038 | ₩2,038 | ₩1,931 | ₩1,944 | -4.61% | 4.1만 |
|---|
| 2026.09.16 | ₩2,011 | ₩2,132 | ₩1,998 | ₩2,011 | 0.00% | 2.3만 |
|---|
| 2026.09.15 | ₩2,159 | ₩2,172 | ₩2,011 | ₩2,011 | -6.83% | 5.7만 |
|---|
| 2026.09.14 | ₩2,145 | ₩2,212 | ₩2,119 | ₩2,172 | +1.25% | 4.9만 |
|---|
| 2026.09.11 | ₩2,145 | ₩2,145 | ₩2,105 | ₩2,105 | -1.87% | 1.4만 |
|---|
| 2026.09.10 | ₩2,132 | ₩2,159 | ₩2,105 | ₩2,132 | 0.00% | 1.7만 |
|---|
| 2026.09.09 | ₩2,172 | ₩2,199 | ₩2,105 | ₩2,132 | -1.85% | 2만 |
|---|
| 2026.09.08 | ₩2,132 | ₩2,239 | ₩2,132 | ₩2,186 | +2.52% | 5만 |
|---|
| 2026.09.04 | ₩2,145 | ₩2,239 | ₩2,119 | ₩2,132 | -0.62% | 2.5만 |
|---|
| 2026.09.03 | ₩2,159 | ₩2,212 | ₩2,105 | ₩2,172 | +0.62% | 5.6만 |
|---|
| 2026.09.02 | ₩2,145 | ₩2,239 | ₩2,119 | ₩2,145 | 0.00% | 4.1만 |
|---|
| 2026.09.01 | ₩2,159 | ₩2,253 | ₩2,145 | ₩2,159 | 0.00% | 3.7만 |
|---|
| 2026.08.31 | ₩2,186 | ₩2,266 | ₩2,159 | ₩2,186 | 0.00% | 3.8만 |
|---|
| 2026.08.28 | ₩2,212 | ₩2,253 | ₩2,145 | ₩2,145 | -3.03% | 4만 |
|---|
| 2026.08.27 | ₩2,293 | ₩2,293 | ₩2,226 | ₩2,293 | 0.00% | 2.7만 |
|---|
| 2026.08.26 | ₩2,360 | ₩2,360 | ₩2,266 | ₩2,293 | -2.84% | 1만 |
|---|
| 2026.08.25 | ₩2,427 | ₩2,427 | ₩2,306 | ₩2,360 | -2.76% | 1.9만 |
|---|
| 2026.08.24 | ₩2,293 | ₩2,414 | ₩2,293 | ₩2,347 | +2.34% | 5.1만 |
|---|
| 2026.08.21 | ₩2,320 | ₩2,347 | ₩2,226 | ₩2,266 | -2.31% | 3.7만 |
|---|
| 2026.08.20 | ₩2,306 | ₩2,414 | ₩2,293 | ₩2,306 | 0.00% | 3.7만 |
|---|
| 2026.08.19 | ₩2,347 | ₩2,414 | ₩2,320 | ₩2,333 | -0.57% | 3.2만 |
|---|
| 2026.08.18 | ₩2,333 | ₩2,481 | ₩2,293 | ₩2,360 | +1.15% | 4.4만 |
|---|
| 2026.08.17 | ₩2,440 | ₩2,561 | ₩2,306 | ₩2,306 | -5.49% | 7.7만 |
|---|
| 2026.08.14 | ₩2,400 | ₩2,467 | ₩2,347 | ₩2,427 | +1.12% | 1.8만 |
|---|
| 2026.08.13 | ₩2,494 | ₩2,548 | ₩2,400 | ₩2,414 | -3.23% | 3.4만 |
|---|
| 2026.08.12 | ₩2,306 | ₩2,507 | ₩2,306 | ₩2,414 | +4.65% | 6.3만 |
|---|
| 2026.08.11 | ₩2,333 | ₩2,414 | ₩2,280 | ₩2,333 | 0.00% | 2.1만 |
|---|
| 2026.08.10 | ₩2,333 | ₩2,467 | ₩2,280 | ₩2,347 | +0.57% | 3.8만 |
|---|
| 2026.08.07 | ₩2,333 | ₩2,467 | ₩2,239 | ₩2,306 | -1.15% | 5.9만 |
|---|
| 2026.08.06 | ₩2,212 | ₩2,749 | ₩2,212 | ₩2,266 | +2.42% | 13.5만 |
|---|
| 2026.08.05 | ₩2,454 | ₩2,481 | ₩2,011 | ₩2,159 | -12.02% | 17.3만 |
|---|
| 2026.08.04 | ₩2,481 | ₩2,494 | ₩2,280 | ₩2,414 | -2.70% | 3.7만 |
|---|
| 2026.08.03 | ₩2,400 | ₩2,481 | ₩2,360 | ₩2,467 | +2.79% | 5.2만 |
|---|
| 2026.07.31 | ₩2,266 | ₩2,373 | ₩2,159 | ₩2,293 | +1.18% | 2.7만 |
|---|
| 2026.07.30 | ₩2,306 | ₩2,440 | ₩2,132 | ₩2,253 | -2.33% | 2.3만 |
|---|
| 2026.07.29 | ₩2,494 | ₩2,521 | ₩2,078 | ₩2,320 | -6.99% | 7.9만 |
|---|
| 2026.07.28 | ₩2,534 | ₩2,615 | ₩2,427 | ₩2,440 | -3.70% | 2.4만 |
|---|
| 2026.07.27 | ₩2,467 | ₩2,588 | ₩2,414 | ₩2,548 | +3.26% | 2.9만 |
|---|
| 2026.07.24 | ₩2,400 | ₩2,481 | ₩2,373 | ₩2,414 | +0.56% | 3.1만 |
|---|
| 2026.07.23 | ₩2,481 | ₩2,481 | ₩2,373 | ₩2,414 | -2.70% | 1.4만 |
|---|
| 2026.07.22 | ₩2,575 | ₩2,601 | ₩2,414 | ₩2,494 | -3.12% | 1.9만 |
|---|
| 2026.07.21 | ₩2,588 | ₩2,588 | ₩2,494 | ₩2,561 | -1.04% | 2.5만 |
|---|
| 2026.07.20 | ₩2,601 | ₩2,615 | ₩2,521 | ₩2,575 | -1.03% | 1.2만 |
|---|
| 2026.07.17 | ₩2,561 | ₩2,628 | ₩2,494 | ₩2,561 | 0.00% | 1.8만 |
|---|
| 2026.07.16 | ₩2,548 | ₩2,601 | ₩2,481 | ₩2,548 | 0.00% | 2.2만 |
|---|
| 2026.07.15 | ₩2,414 | ₩2,548 | ₩2,414 | ₩2,548 | +5.56% | 1.6만 |
|---|
| 2026.07.14 | ₩2,427 | ₩2,440 | ₩2,387 | ₩2,400 | -1.10% | 2.7만 |
|---|
| 2026.07.13 | ₩2,561 | ₩2,588 | ₩2,440 | ₩2,454 | -4.19% | 1.7만 |
|---|
| 2026.07.10 | ₩2,548 | ₩2,588 | ₩2,427 | ₩2,548 | 0.00% | 2.3만 |
|---|
| 2026.07.09 | ₩2,467 | ₩2,548 | ₩2,387 | ₩2,507 | +1.63% | 2.4만 |
|---|
| 2026.07.08 | ₩2,454 | ₩2,521 | ₩2,387 | ₩2,467 | +0.55% | 3만 |
|---|
| 2026.07.07 | ₩2,575 | ₩2,601 | ₩2,373 | ₩2,440 | -5.21% | 3.4만 |
|---|
| 2026.07.06 | ₩2,494 | ₩2,655 | ₩2,494 | ₩2,521 | +1.08% | 6.5만 |
|---|
| 2026.07.02 | ₩2,467 | ₩2,494 | ₩2,387 | ₩2,467 | 0.00% | 3.3만 |
|---|
| 2026.07.01 | ₩2,414 | ₩2,494 | ₩2,333 | ₩2,454 | +1.67% | 4.4만 |
|---|
| 2026.06.30 | ₩2,293 | ₩2,400 | ₩2,266 | ₩2,373 | +3.51% | 6.3만 |
|---|
| 2026.06.29 | ₩2,145 | ₩2,414 | ₩2,145 | ₩2,280 | +6.25% | 7.1만 |
|---|
| 2026.06.26 | ₩2,293 | ₩2,387 | ₩2,078 | ₩2,078 | -9.36% | 9.9만 |
|---|
| 2026.06.25 | ₩2,373 | ₩2,414 | ₩2,199 | ₩2,280 | -3.95% | 8.1만 |
|---|
| 2026.06.24 | ₩2,226 | ₩2,373 | ₩2,199 | ₩2,333 | +4.82% | 4.7만 |
|---|
| 2026.06.23 | ₩2,172 | ₩2,239 | ₩2,159 | ₩2,226 | +2.47% | 5.1만 |
|---|
| 2026.06.22 | ₩2,440 | ₩2,454 | ₩2,239 | ₩2,239 | -8.24% | 8.8만 |
|---|
| 2026.06.18 | ₩2,481 | ₩2,534 | ₩2,440 | ₩2,440 | -1.62% | 7만 |
|---|
| 2026.06.17 | ₩2,709 | ₩2,829 | ₩2,427 | ₩2,467 | -8.91% | 8.1만 |
|---|
| 2026.06.16 | ₩2,735 | ₩2,843 | ₩2,695 | ₩2,722 | -0.49% | 5.3만 |
|---|
| 2026.06.15 | ₩2,695 | ₩2,870 | ₩2,682 | ₩2,762 | +2.49% | 8.8만 |
|---|
| 2026.06.12 | ₩3,178 | ₩3,178 | ₩2,682 | ₩2,695 | -15.19% | 10.5만 |
|---|
| 2026.06.11 | ₩3,097 | ₩3,205 | ₩3,017 | ₩3,178 | +2.60% | 1.4만 |
|---|
| 2026.06.10 | ₩3,138 | ₩3,285 | ₩3,084 | ₩3,084 | -1.71% | 2.6만 |
|---|
| 2026.06.09 | ₩3,071 | ₩3,111 | ₩3,030 | ₩3,071 | 0.00% | 1.9만 |
|---|
| 2026.06.08 | ₩3,191 | ₩3,191 | ₩3,030 | ₩3,071 | -3.78% | 3.3만 |
|---|
| 2026.06.05 | ₩3,258 | ₩3,285 | ₩3,097 | ₩3,205 | -1.65% | 3.3만 |
|---|
| 2026.06.04 | ₩3,218 | ₩3,352 | ₩3,218 | ₩3,285 | +2.08% | 2.4만 |
|---|
| 2026.06.03 | ₩3,433 | ₩3,486 | ₩3,178 | ₩3,218 | -6.25% | 3.3만 |
|---|
| 2026.06.02 | ₩3,540 | ₩3,661 | ₩3,392 | ₩3,460 | -2.27% | 7만 |
|---|
| 2026.06.01 | ₩3,634 | ₩3,647 | ₩3,486 | ₩3,527 | -2.95% | 4.3만 |
|---|
| 2026.05.29 | ₩3,768 | ₩3,768 | ₩3,661 | ₩3,687 | -2.14% | 2.2만 |
|---|
| 2026.05.28 | ₩3,674 | ₩3,781 | ₩3,553 | ₩3,781 | +2.92% | 2.8만 |
|---|
| 2026.05.27 | ₩3,728 | ₩3,822 | ₩3,620 | ₩3,647 | -2.16% | 2.8만 |
|---|
| 2026.05.26 | ₩3,795 | ₩3,889 | ₩3,687 | ₩3,687 | -2.83% | 4.1만 |
|---|
| 2026.05.22 | ₩3,875 | ₩3,889 | ₩3,781 | ₩3,795 | -2.08% | 3.1만 |
|---|
| 2026.05.21 | ₩3,835 | ₩3,875 | ₩3,768 | ₩3,862 | +0.70% | 1.5만 |
|---|
| 2026.05.20 | ₩3,728 | ₩3,835 | ₩3,701 | ₩3,835 | +2.88% | 1.2만 |
|---|
| 2026.05.19 | ₩3,701 | ₩3,848 | ₩3,701 | ₩3,714 | +0.36% | 1.9만 |
|---|
| 2026.05.18 | ₩3,862 | ₩3,929 | ₩3,701 | ₩3,701 | -4.17% | 3.8만 |
|---|
| 2026.05.15 | ₩3,942 | ₩3,942 | ₩3,781 | ₩3,781 | -4.08% | 1.6만 |
|---|
| 2026.05.14 | ₩3,875 | ₩3,996 | ₩3,848 | ₩3,929 | +1.38% | 3.6만 |
|---|
| 2026.05.13 | ₩4,090 | ₩4,090 | ₩3,822 | ₩3,835 | -6.23% | 5.2만 |
|---|
| 2026.05.12 | ₩4,117 | ₩4,117 | ₩4,023 | ₩4,063 | -1.30% | 2.7만 |
|---|
| 2026.05.11 | ₩4,103 | ₩4,398 | ₩4,103 | ₩4,251 | +3.59% | 12.5만 |
|---|
| 2026.05.08 | ₩4,277 | ₩4,291 | ₩4,143 | ₩4,157 | -2.82% | 4.2만 |
|---|
| 2026.05.07 | ₩4,277 | ₩4,304 | ₩4,143 | ₩4,291 | +0.31% | 2만 |
|---|
| 2026.05.06 | ₩4,184 | ₩4,277 | ₩4,090 | ₩4,157 | -0.64% | 6.6만 |
|---|
| 2026.05.05 | ₩4,251 | ₩4,251 | ₩4,036 | ₩4,143 | -2.52% | 4.3만 |
|---|
| 2026.05.04 | ₩4,237 | ₩4,251 | ₩4,157 | ₩4,170 | -1.58% | 2.2만 |
|---|
| 2026.05.01 | ₩4,237 | ₩4,277 | ₩4,157 | ₩4,251 | +0.32% | 1.6만 |
|---|
| 2026.04.30 | ₩3,982 | ₩4,184 | ₩3,969 | ₩4,184 | +5.05% | 2.8만 |
|---|
| 2026.04.29 | ₩4,090 | ₩4,090 | ₩3,848 | ₩3,969 | -2.95% | 4.2만 |
|---|
| 2026.04.28 | ₩3,982 | ₩4,036 | ₩3,915 | ₩3,996 | +0.34% | 3.4만 |
|---|
| 2026.04.27 | ₩3,956 | ₩4,076 | ₩3,875 | ₩3,915 | -1.02% | 5만 |
|---|
| 2026.04.24 | ₩3,956 | ₩3,996 | ₩3,915 | ₩3,942 | -0.34% | 1.5만 |
|---|
| 2026.04.23 | ₩3,942 | ₩3,969 | ₩3,795 | ₩3,929 | -0.34% | 1.5만 |
|---|
| 2026.04.22 | ₩3,835 | ₩3,956 | ₩3,781 | ₩3,929 | +2.45% | 2.4만 |
|---|
| 2026.04.21 | ₩3,982 | ₩4,023 | ₩3,795 | ₩3,795 | -4.71% | 1.5만 |
|---|
| 2026.04.20 | ₩4,036 | ₩4,090 | ₩3,889 | ₩3,969 | -1.66% | 2.4만 |
|---|
| 2026.04.17 | ₩3,942 | ₩4,103 | ₩3,902 | ₩4,009 | +1.70% | 3.2만 |
|---|
| 2026.04.16 | ₩3,781 | ₩3,982 | ₩3,781 | ₩3,956 | +4.61% | 5.8만 |
|---|
| 2026.04.15 | ₩3,755 | ₩3,822 | ₩3,728 | ₩3,741 | -0.36% | 2.2만 |
|---|
| 2026.04.14 | ₩3,768 | ₩3,862 | ₩3,728 | ₩3,755 | -0.36% | 2.5만 |
|---|
| 2026.04.13 | ₩3,822 | ₩3,862 | ₩3,781 | ₩3,835 | +0.35% | 1.3만 |
|---|
| 2026.04.10 | ₩3,795 | ₩3,862 | ₩3,741 | ₩3,848 | +1.41% | 1.6만 |
|---|
| 2026.04.09 | ₩3,835 | ₩3,835 | ₩3,687 | ₩3,822 | -0.35% | 1.8만 |
|---|
| 2026.04.08 | ₩3,795 | ₩3,835 | ₩3,714 | ₩3,808 | +0.35% | 1.5만 |
|---|
| 2026.04.07 | ₩3,808 | ₩3,835 | ₩3,674 | ₩3,674 | -3.52% | 1.4만 |
|---|
| 2026.04.06 | ₩3,781 | ₩3,889 | ₩3,728 | ₩3,835 | +1.42% | 1.2만 |
|---|
| 2026.04.02 | ₩3,875 | ₩3,915 | ₩3,768 | ₩3,781 | -2.42% | 2.4만 |
|---|
| 2026.04.01 | ₩3,808 | ₩3,889 | ₩3,755 | ₩3,862 | +1.41% | 1.6만 |
|---|
| 2026.03.31 | ₩3,795 | ₩3,808 | ₩3,741 | ₩3,741 | -1.41% | 6.9천 |
|---|
| 2026.03.30 | ₩3,728 | ₩3,875 | ₩3,634 | ₩3,714 | -0.36% | 1.1만 |
|---|
| 2026.03.27 | ₩3,808 | ₩3,822 | ₩3,714 | ₩3,728 | -2.11% | 1.5만 |
|---|
| 2026.03.26 | ₩3,808 | ₩3,929 | ₩3,768 | ₩3,781 | -0.70% | 2.1만 |
|---|
| 2026.03.25 | ₩3,687 | ₩3,808 | ₩3,674 | ₩3,781 | +2.55% | 2.9만 |
|---|
| 2026.03.24 | ₩3,755 | ₩3,755 | ₩3,567 | ₩3,607 | -3.93% | 3.4만 |
|---|
| 2026.03.23 | ₩3,889 | ₩3,902 | ₩3,741 | ₩3,808 | -2.07% | 3.3만 |
|---|
| 2026.03.20 | ₩3,875 | ₩3,982 | ₩3,701 | ₩3,768 | -2.77% | 3.8만 |
|---|
| 2026.03.19 | ₩3,607 | ₩3,902 | ₩3,607 | ₩3,875 | +7.43% | 2.7만 |
|---|
| 2026.03.18 | ₩3,781 | ₩3,889 | ₩3,701 | ₩3,714 | -1.77% | 2.9만 |
|---|
| 2026.03.17 | ₩3,956 | ₩3,982 | ₩3,755 | ₩3,781 | -4.41% | 2만 |
|---|
| 2026.03.16 | ₩4,170 | ₩4,264 | ₩3,755 | ₩3,956 | -5.14% | 6.9만 |
|---|
| 2026.03.13 | ₩4,224 | ₩4,277 | ₩4,050 | ₩4,130 | -2.22% | 1.7만 |
|---|
| 2026.03.12 | ₩4,143 | ₩4,237 | ₩4,076 | ₩4,184 | +0.97% | 2.4만 |
|---|
| 2026.03.11 | ₩4,331 | ₩4,345 | ₩4,076 | ₩4,143 | -4.33% | 9.5천 |
|---|
| 2026.03.10 | ₩4,143 | ₩4,345 | ₩4,143 | ₩4,345 | +4.85% | 2.6만 |
|---|
| 2026.03.09 | ₩4,277 | ₩4,277 | ₩4,090 | ₩4,210 | -1.57% | 1.7만 |
|---|
| 2026.03.06 | ₩4,117 | ₩4,304 | ₩4,103 | ₩4,277 | +3.91% | 2만 |
|---|
| 2026.03.05 | ₩4,251 | ₩4,291 | ₩4,103 | ₩4,117 | -3.15% | 1.4만 |
|---|
| 2026.03.04 | ₩4,224 | ₩4,291 | ₩4,210 | ₩4,291 | +1.59% | 1.3만 |
|---|
| 2026.03.03 | ₩4,076 | ₩4,251 | ₩4,050 | ₩4,237 | +3.95% | 2.2만 |
|---|
| 2026.03.02 | ₩4,264 | ₩4,291 | ₩4,076 | ₩4,076 | -4.40% | 3.4만 |
|---|
| 2026.02.27 | ₩4,425 | ₩4,559 | ₩4,184 | ₩4,291 | -3.03% | 3.2만 |
|---|
| 2026.02.26 | ₩4,425 | ₩4,532 | ₩4,358 | ₩4,398 | -0.61% | 2.7만 |
|---|
| 2026.02.25 | ₩4,412 | ₩4,492 | ₩4,371 | ₩4,452 | +0.91% | 1.3만 |
|---|
| 2026.02.24 | ₩4,358 | ₩4,425 | ₩4,291 | ₩4,412 | +1.23% | 2.6만 |
|---|
| 2026.02.23 | ₩4,452 | ₩4,532 | ₩4,304 | ₩4,345 | -2.41% | 1.8만 |
|---|
| 2026.02.20 | ₩4,385 | ₩4,532 | ₩4,318 | ₩4,452 | +1.53% | 1.8만 |
|---|
| 2026.02.19 | ₩4,385 | ₩4,438 | ₩4,318 | ₩4,385 | 0.00% | 2.2만 |
|---|
| 2026.02.18 | ₩4,345 | ₩4,492 | ₩4,237 | ₩4,371 | +0.62% | 6.5만 |
|---|
| 2026.02.17 | ₩4,854 | ₩4,854 | ₩4,465 | ₩4,465 | -8.01% | 5.6만 |
|---|
| 2026.02.13 | ₩5,028 | ₩5,069 | ₩4,894 | ₩5,015 | -0.27% | 4.1만 |
|---|
| 2026.02.12 | ₩4,988 | ₩5,122 | ₩4,961 | ₩5,028 | +0.81% | 4.8만 |
|---|
| 2026.02.11 | ₩5,122 | ₩5,122 | ₩4,867 | ₩4,894 | -4.45% | 1.9만 |
|---|
| 2026.02.10 | ₩5,082 | ₩5,162 | ₩4,961 | ₩5,136 | +1.06% | 1만 |
|---|
| 2026.02.09 | ₩5,028 | ₩5,136 | ₩4,921 | ₩5,069 | +0.80% | 4.7만 |
|---|
| 2026.02.06 | ₩4,935 | ₩5,323 | ₩4,908 | ₩5,136 | +4.08% | 4.4만 |
|---|
| 2026.02.05 | ₩5,297 | ₩5,297 | ₩4,908 | ₩4,961 | -6.33% | 4.1만 |
|---|
| 2026.02.04 | ₩5,028 | ₩5,364 | ₩5,028 | ₩5,364 | +6.67% | 5.2만 |
|---|
| 2026.02.03 | ₩5,122 | ₩5,189 | ₩4,961 | ₩5,028 | -1.83% | 3.7만 |
|---|
| 2026.02.02 | ₩5,203 | ₩5,216 | ₩5,028 | ₩5,082 | -2.32% | 4.4만 |
|---|
| 2026.01.30 | ₩4,908 | ₩5,162 | ₩4,908 | ₩5,109 | +4.10% | 2.7만 |
|---|
| 2026.01.29 | ₩4,988 | ₩5,015 | ₩4,827 | ₩4,908 | -1.61% | 1.7만 |
|---|
| 2026.01.28 | ₩5,082 | ₩5,095 | ₩4,961 | ₩5,028 | -1.06% | 2.5만 |
|---|
| 2026.01.27 | ₩5,203 | ₩5,230 | ₩4,988 | ₩5,095 | -2.06% | 4.5만 |
|---|
| 2026.01.26 | ₩5,082 | ₩5,189 | ₩5,028 | ₩5,162 | +1.58% | 1.5만 |
|---|
| 2026.01.23 | ₩5,149 | ₩5,176 | ₩5,015 | ₩5,055 | -1.82% | 1.7만 |
|---|
| 2026.01.22 | ₩5,082 | ₩5,176 | ₩4,988 | ₩5,149 | +1.32% | 1.5만 |
|---|
| 2026.01.21 | ₩5,176 | ₩5,189 | ₩4,961 | ₩5,042 | -2.59% | 2.7만 |
|---|
| 2026.01.20 | ₩4,894 | ₩5,256 | ₩4,881 | ₩5,122 | +4.66% | 6.8만 |
|---|
| 2026.01.16 | ₩5,028 | ₩5,095 | ₩4,814 | ₩4,881 | -2.93% | 3.5만 |
|---|
| 2026.01.15 | ₩4,948 | ₩5,136 | ₩4,948 | ₩5,028 | +1.63% | 3.9만 |
|---|
| 2026.01.14 | ₩4,720 | ₩4,921 | ₩4,720 | ₩4,908 | +3.98% | 2.6만 |
|---|
| 2026.01.13 | ₩4,733 | ₩4,988 | ₩4,640 | ₩4,720 | -0.28% | 2.5만 |
|---|
| 2026.01.12 | ₩4,519 | ₩5,162 | ₩4,492 | ₩4,733 | +4.75% | 16.2만 |
|---|
| 2026.01.09 | ₩4,371 | ₩4,492 | ₩4,304 | ₩4,398 | +0.61% | 2.7만 |
|---|
| 2026.01.08 | ₩4,304 | ₩4,425 | ₩4,277 | ₩4,371 | +1.56% | 2.8만 |
|---|
| 2026.01.07 | ₩4,264 | ₩4,425 | ₩4,184 | ₩4,331 | +1.57% | 2.2만 |
|---|
| 2026.01.06 | ₩4,371 | ₩4,371 | ₩4,224 | ₩4,264 | -2.45% | 1.3만 |
|---|
| 2026.01.05 | ₩4,170 | ₩4,385 | ₩4,103 | ₩4,358 | +4.50% | 2.5만 |
|---|
| 2026.01.02 | ₩4,157 | ₩4,318 | ₩4,023 | ₩4,130 | -0.65% | 2.7만 |
|---|
| 2025.12.31 | ₩4,197 | ₩4,345 | ₩3,956 | ₩4,143 | -1.28% | 6.7만 |
|---|
| 2025.12.30 | ₩4,331 | ₩4,452 | ₩4,157 | ₩4,197 | -3.10% | 2.9만 |
|---|
| 2025.12.29 | ₩4,452 | ₩4,479 | ₩4,197 | ₩4,331 | -2.71% | 3.1만 |
|---|
| 2025.12.26 | ₩4,130 | ₩4,492 | ₩4,130 | ₩4,452 | +7.79% | 3.6만 |
|---|
| 2025.12.24 | ₩4,277 | ₩4,277 | ₩4,130 | ₩4,130 | -3.45% | 1.3만 |
|---|
| 2025.12.23 | ₩4,412 | ₩4,425 | ₩4,143 | ₩4,264 | -3.34% | 5.2만 |
|---|
| 2025.12.22 | ₩4,385 | ₩4,479 | ₩4,291 | ₩4,371 | -0.31% | 3만 |
|---|
| 2025.12.19 | ₩4,412 | ₩4,465 | ₩4,251 | ₩4,398 | -0.30% | 2.5만 |
|---|
| 2025.12.18 | ₩4,385 | ₩4,492 | ₩4,331 | ₩4,412 | +0.61% | 1.5만 |
|---|
| 2025.12.17 | ₩4,385 | ₩4,452 | ₩4,331 | ₩4,331 | -1.22% | 1.3만 |
|---|
| 2025.12.16 | ₩4,345 | ₩4,412 | ₩4,224 | ₩4,398 | +1.23% | 1.7만 |
|---|
| 2025.12.15 | ₩4,371 | ₩4,452 | ₩3,942 | ₩4,318 | -1.23% | 9.4만 |
|---|
| 2025.12.12 | ₩4,304 | ₩4,345 | ₩4,224 | ₩4,304 | 0.00% | 1.5만 |
|---|
| 2025.12.11 | ₩4,291 | ₩4,358 | ₩4,170 | ₩4,210 | -1.87% | 3.7만 |
|---|
| 2025.12.10 | ₩4,224 | ₩4,412 | ₩4,184 | ₩4,304 | +1.90% | 3.5만 |
|---|
| 2025.12.09 | ₩3,768 | ₩4,425 | ₩3,768 | ₩4,170 | +10.68% | 18.2만 |
|---|
| 2025.12.08 | ₩3,714 | ₩3,768 | ₩3,674 | ₩3,741 | +0.72% | 3.2만 |
|---|
| 2025.12.05 | ₩3,755 | ₩3,768 | ₩3,634 | ₩3,714 | -1.07% | 2.5만 |
|---|
| 2025.12.04 | ₩3,768 | ₩3,942 | ₩3,687 | ₩3,741 | -0.71% | 2.9만 |
|---|
| 2025.12.03 | ₩3,942 | ₩3,942 | ₩3,674 | ₩3,741 | -5.10% | 6.6만 |
|---|
| 2025.12.02 | ₩4,063 | ₩4,063 | ₩3,835 | ₩3,915 | -3.63% | 3.6만 |
|---|
| 2025.12.01 | ₩3,982 | ₩4,117 | ₩3,929 | ₩4,023 | +1.01% | 6.8만 |
|---|
| 2025.11.28 | ₩3,848 | ₩4,090 | ₩3,755 | ₩3,996 | +3.83% | 11.5만 |
|---|
| 2025.11.26 | ₩3,728 | ₩3,982 | ₩3,728 | ₩3,741 | +0.36% | 4.7만 |
|---|
| 2025.11.25 | ₩3,661 | ₩3,795 | ₩3,620 | ₩3,714 | +1.47% | 2만 |
|---|
| 2025.11.24 | ₩3,781 | ₩3,822 | ₩3,540 | ₩3,620 | -4.26% | 3.2만 |
|---|
| 2025.11.21 | ₩3,473 | ₩3,848 | ₩3,473 | ₩3,848 | +10.81% | 3.9만 |
|---|
| 2025.11.20 | ₩3,889 | ₩3,942 | ₩3,366 | ₩3,366 | -13.45% | 11.8만 |
|---|
| 2025.11.19 | ₩4,291 | ₩4,345 | ₩3,835 | ₩3,889 | -9.37% | 7.3만 |
|---|
| 2025.11.18 | ₩4,814 | ₩4,814 | ₩4,197 | ₩4,224 | -12.26% | 9만 |
|---|
| 2025.11.17 | ₩4,961 | ₩5,243 | ₩4,867 | ₩5,162 | +4.05% | 19.3만 |
|---|
| 2025.11.14 | ₩4,747 | ₩5,055 | ₩4,693 | ₩4,827 | +1.69% | 15.5만 |
|---|
| 2025.11.13 | ₩4,881 | ₩5,015 | ₩4,559 | ₩4,747 | -2.75% | 5.5만 |
|---|
| 2025.11.12 | ₩4,961 | ₩5,015 | ₩4,733 | ₩4,841 | -2.43% | 4.4만 |
|---|
| 2025.11.11 | ₩4,640 | ₩4,881 | ₩4,492 | ₩4,881 | +5.20% | 5.6만 |
|---|
| 2025.11.10 | ₩4,425 | ₩4,720 | ₩4,197 | ₩4,613 | +4.24% | 7.3만 |
|---|
| 2025.11.07 | ₩3,500 | ₩4,438 | ₩3,500 | ₩4,398 | +25.67% | 14.9만 |
|---|
| 2025.11.06 | ₩4,452 | ₩4,680 | ₩3,218 | ₩3,379 | -24.10% | 14.7만 |
|---|
| 2025.11.05 | ₩5,632 | ₩5,632 | ₩4,103 | ₩4,505 | -20.00% | 18.2만 |
|---|
| 2025.11.04 | ₩5,900 | ₩5,900 | ₩5,833 | ₩5,873 | -0.45% | 2.2만 |
|---|
| 2025.11.03 | ₩5,927 | ₩5,954 | ₩5,833 | ₩5,900 | -0.45% | 3.9만 |
|---|
| 2025.10.31 | ₩5,954 | ₩5,954 | ₩5,833 | ₩5,846 | -1.80% | 1.6만 |
|---|
| 2025.10.30 | ₩5,980 | ₩6,007 | ₩5,846 | ₩5,940 | -0.67% | 3.4만 |
|---|
| 2025.10.29 | ₩5,980 | ₩6,128 | ₩5,833 | ₩5,967 | -0.22% | 8.3만 |
|---|
| 2025.10.28 | ₩5,900 | ₩6,034 | ₩5,900 | ₩5,913 | +0.23% | 1.6만 |
|---|
| 2025.10.27 | ₩5,940 | ₩6,168 | ₩5,887 | ₩5,887 | -0.90% | 9.6만 |
|---|
| 2025.10.24 | ₩5,980 | ₩6,021 | ₩5,833 | ₩5,954 | -0.45% | 9.7천 |
|---|
| 2025.10.23 | ₩5,967 | ₩5,967 | ₩5,833 | ₩5,833 | -2.25% | 1.4만 |
|---|
| 2025.10.22 | ₩6,034 | ₩6,275 | ₩5,846 | ₩5,967 | -1.11% | 8.4만 |
|---|
| 2025.10.21 | ₩6,074 | ₩6,262 | ₩5,940 | ₩6,047 | -0.44% | 4.2만 |
|---|
| 2025.10.20 | ₩5,994 | ₩6,262 | ₩5,994 | ₩6,021 | +0.45% | 8.8천 |
|---|
| 2025.10.17 | ₩5,954 | ₩6,168 | ₩5,954 | ₩5,994 | +0.68% | 1.9만 |
|---|
| 2025.10.16 | ₩5,900 | ₩6,275 | ₩5,873 | ₩5,940 | +0.68% | 5.8만 |
|---|
| 2025.10.15 | ₩6,074 | ₩6,182 | ₩5,846 | ₩6,088 | +0.22% | 5.9만 |
|---|
| 2025.10.14 | ₩5,967 | ₩6,061 | ₩5,846 | ₩5,954 | -0.22% | 2.7만 |
|---|
| 2025.10.13 | ₩6,168 | ₩6,168 | ₩5,766 | ₩5,927 | -3.91% | 7만 |
|---|
| 2025.10.10 | ₩5,833 | ₩6,356 | ₩5,833 | ₩6,195 | +6.21% | 7.8만 |
|---|