시장 데이터를 불러오는 중
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
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 | ₩1,288 | ₩1,207 | ₩1,248 | +1.09% | 5.4만 |
| 2026.10.08 | ₩1,301 | ₩1,342 | ₩1,248 | ₩1,248 | -4.12% | 5.9만 |
| 2026.10.07 | ₩1,342 | ₩1,342 | ₩1,274 | ₩1,315 | -2.00% | 3.2만 |
| 2026.10.06 | ₩1,315 | ₩1,382 | ₩1,301 | ₩1,342 | +2.04% | 6.2만 |
| 2026.10.05 | ₩1,315 | ₩1,342 | ₩1,261 | ₩1,274 | -3.06% | 9.2만 |
| 2026.10.02 | ₩1,342 | ₩1,409 | ₩1,342 | ₩1,342 | 0.00% | 4.6만 |
| 2026.10.01 | ₩1,368 | ₩1,422 | ₩1,342 | ₩1,355 | -0.98% | 3.9만 |
| 2026.09.30 | ₩1,395 | ₩1,462 | ₩1,315 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,382 |
| -0.96% |
| 6.5만 |
| 2026.09.29 | ₩1,288 | ₩1,449 | ₩1,288 | ₩1,382 | +7.29% | 6.9만 |
|---|
| 2026.09.28 | ₩1,234 | ₩1,516 | ₩1,234 | ₩1,328 | +7.61% | 53.9만 |
|---|
| 2026.09.25 | ₩1,368 | ₩1,409 | ₩1,194 | ₩1,207 | -11.76% | 13.3만 |
|---|
| 2026.09.24 | ₩1,368 | ₩1,462 | ₩1,355 | ₩1,355 | -0.98% | 9.8만 |
|---|
| 2026.09.23 | ₩1,476 | ₩1,503 | ₩1,382 | ₩1,409 | -4.55% | 10.5만 |
|---|
| 2026.09.22 | ₩1,556 | ₩1,650 | ₩1,449 | ₩1,476 | -5.17% | 13.6만 |
|---|
| 2026.09.21 | ₩1,838 | ₩1,851 | ₩1,476 | ₩1,570 | -14.60% | 25.9만 |
|---|
| 2026.09.18 | ₩1,945 | ₩1,972 | ₩1,784 | ₩1,838 | -5.52% | 4만 |
|---|
| 2026.09.17 | ₩2,039 | ₩2,039 | ₩1,932 | ₩1,945 | -4.61% | 4.1만 |
|---|
| 2026.09.16 | ₩2,012 | ₩2,133 | ₩1,999 | ₩2,012 | 0.00% | 2.3만 |
|---|
| 2026.09.15 | ₩2,160 | ₩2,173 | ₩2,012 | ₩2,012 | -6.83% | 5.7만 |
|---|
| 2026.09.14 | ₩2,147 | ₩2,214 | ₩2,120 | ₩2,173 | +1.25% | 4.9만 |
|---|
| 2026.09.11 | ₩2,147 | ₩2,147 | ₩2,106 | ₩2,106 | -1.87% | 1.4만 |
|---|
| 2026.09.10 | ₩2,133 | ₩2,160 | ₩2,106 | ₩2,133 | 0.00% | 1.7만 |
|---|
| 2026.09.09 | ₩2,173 | ₩2,200 | ₩2,106 | ₩2,133 | -1.85% | 2만 |
|---|
| 2026.09.08 | ₩2,133 | ₩2,240 | ₩2,133 | ₩2,187 | +2.52% | 5만 |
|---|
| 2026.09.04 | ₩2,147 | ₩2,240 | ₩2,120 | ₩2,133 | -0.62% | 2.5만 |
|---|
| 2026.09.03 | ₩2,160 | ₩2,214 | ₩2,106 | ₩2,173 | +0.62% | 5.6만 |
|---|
| 2026.09.02 | ₩2,147 | ₩2,240 | ₩2,120 | ₩2,147 | 0.00% | 4.1만 |
|---|
| 2026.09.01 | ₩2,160 | ₩2,254 | ₩2,147 | ₩2,160 | 0.00% | 3.7만 |
|---|
| 2026.08.31 | ₩2,187 | ₩2,267 | ₩2,160 | ₩2,187 | 0.00% | 3.8만 |
|---|
| 2026.08.28 | ₩2,214 | ₩2,254 | ₩2,147 | ₩2,147 | -3.03% | 4만 |
|---|
| 2026.08.27 | ₩2,294 | ₩2,294 | ₩2,227 | ₩2,294 | 0.00% | 2.7만 |
|---|
| 2026.08.26 | ₩2,361 | ₩2,361 | ₩2,267 | ₩2,294 | -2.84% | 1만 |
|---|
| 2026.08.25 | ₩2,428 | ₩2,428 | ₩2,308 | ₩2,361 | -2.76% | 1.9만 |
|---|
| 2026.08.24 | ₩2,294 | ₩2,415 | ₩2,294 | ₩2,348 | +2.34% | 5.1만 |
|---|
| 2026.08.21 | ₩2,321 | ₩2,348 | ₩2,227 | ₩2,267 | -2.31% | 3.7만 |
|---|
| 2026.08.20 | ₩2,308 | ₩2,415 | ₩2,294 | ₩2,308 | 0.00% | 3.7만 |
|---|
| 2026.08.19 | ₩2,348 | ₩2,415 | ₩2,321 | ₩2,334 | -0.57% | 3.2만 |
|---|
| 2026.08.18 | ₩2,334 | ₩2,482 | ₩2,294 | ₩2,361 | +1.15% | 4.4만 |
|---|
| 2026.08.17 | ₩2,442 | ₩2,562 | ₩2,308 | ₩2,308 | -5.49% | 7.7만 |
|---|
| 2026.08.14 | ₩2,401 | ₩2,468 | ₩2,348 | ₩2,428 | +1.12% | 1.8만 |
|---|
| 2026.08.13 | ₩2,495 | ₩2,549 | ₩2,401 | ₩2,415 | -3.23% | 3.4만 |
|---|
| 2026.08.12 | ₩2,308 | ₩2,509 | ₩2,308 | ₩2,415 | +4.65% | 6.3만 |
|---|
| 2026.08.11 | ₩2,334 | ₩2,415 | ₩2,281 | ₩2,334 | 0.00% | 2.1만 |
|---|
| 2026.08.10 | ₩2,334 | ₩2,468 | ₩2,281 | ₩2,348 | +0.57% | 3.8만 |
|---|
| 2026.08.07 | ₩2,334 | ₩2,468 | ₩2,240 | ₩2,308 | -1.15% | 5.9만 |
|---|
| 2026.08.06 | ₩2,214 | ₩2,750 | ₩2,214 | ₩2,267 | +2.42% | 13.5만 |
|---|
| 2026.08.05 | ₩2,455 | ₩2,482 | ₩2,012 | ₩2,160 | -12.02% | 17.3만 |
|---|
| 2026.08.04 | ₩2,482 | ₩2,495 | ₩2,281 | ₩2,415 | -2.70% | 3.7만 |
|---|
| 2026.08.03 | ₩2,401 | ₩2,482 | ₩2,361 | ₩2,468 | +2.79% | 5.2만 |
|---|
| 2026.07.31 | ₩2,267 | ₩2,375 | ₩2,160 | ₩2,294 | +1.18% | 2.7만 |
|---|
| 2026.07.30 | ₩2,308 | ₩2,442 | ₩2,133 | ₩2,254 | -2.33% | 2.3만 |
|---|
| 2026.07.29 | ₩2,495 | ₩2,522 | ₩2,079 | ₩2,321 | -6.99% | 7.9만 |
|---|
| 2026.07.28 | ₩2,536 | ₩2,616 | ₩2,428 | ₩2,442 | -3.70% | 2.4만 |
|---|
| 2026.07.27 | ₩2,468 | ₩2,589 | ₩2,415 | ₩2,549 | +3.26% | 2.9만 |
|---|
| 2026.07.24 | ₩2,401 | ₩2,482 | ₩2,375 | ₩2,415 | +0.56% | 3.1만 |
|---|
| 2026.07.23 | ₩2,482 | ₩2,482 | ₩2,375 | ₩2,415 | -2.70% | 1.4만 |
|---|
| 2026.07.22 | ₩2,576 | ₩2,603 | ₩2,415 | ₩2,495 | -3.12% | 1.9만 |
|---|
| 2026.07.21 | ₩2,589 | ₩2,589 | ₩2,495 | ₩2,562 | -1.04% | 2.5만 |
|---|
| 2026.07.20 | ₩2,603 | ₩2,616 | ₩2,522 | ₩2,576 | -1.03% | 1.2만 |
|---|
| 2026.07.17 | ₩2,562 | ₩2,629 | ₩2,495 | ₩2,562 | 0.00% | 1.8만 |
|---|
| 2026.07.16 | ₩2,549 | ₩2,603 | ₩2,482 | ₩2,549 | 0.00% | 2.2만 |
|---|
| 2026.07.15 | ₩2,415 | ₩2,549 | ₩2,415 | ₩2,549 | +5.56% | 1.6만 |
|---|
| 2026.07.14 | ₩2,428 | ₩2,442 | ₩2,388 | ₩2,401 | -1.10% | 2.7만 |
|---|
| 2026.07.13 | ₩2,562 | ₩2,589 | ₩2,442 | ₩2,455 | -4.19% | 1.7만 |
|---|
| 2026.07.10 | ₩2,549 | ₩2,589 | ₩2,428 | ₩2,549 | 0.00% | 2.3만 |
|---|
| 2026.07.09 | ₩2,468 | ₩2,549 | ₩2,388 | ₩2,509 | +1.63% | 2.4만 |
|---|
| 2026.07.08 | ₩2,455 | ₩2,522 | ₩2,388 | ₩2,468 | +0.55% | 3만 |
|---|
| 2026.07.07 | ₩2,576 | ₩2,603 | ₩2,375 | ₩2,442 | -5.21% | 3.4만 |
|---|
| 2026.07.06 | ₩2,495 | ₩2,656 | ₩2,495 | ₩2,522 | +1.08% | 6.5만 |
|---|
| 2026.07.02 | ₩2,468 | ₩2,495 | ₩2,388 | ₩2,468 | 0.00% | 3.3만 |
|---|
| 2026.07.01 | ₩2,415 | ₩2,495 | ₩2,334 | ₩2,455 | +1.67% | 4.4만 |
|---|
| 2026.06.30 | ₩2,294 | ₩2,401 | ₩2,267 | ₩2,375 | +3.51% | 6.3만 |
|---|
| 2026.06.29 | ₩2,147 | ₩2,415 | ₩2,147 | ₩2,281 | +6.25% | 7.1만 |
|---|
| 2026.06.26 | ₩2,294 | ₩2,388 | ₩2,079 | ₩2,079 | -9.36% | 9.9만 |
|---|
| 2026.06.25 | ₩2,375 | ₩2,415 | ₩2,200 | ₩2,281 | -3.95% | 8.1만 |
|---|
| 2026.06.24 | ₩2,227 | ₩2,375 | ₩2,200 | ₩2,334 | +4.82% | 4.7만 |
|---|
| 2026.06.23 | ₩2,173 | ₩2,240 | ₩2,160 | ₩2,227 | +2.47% | 5.1만 |
|---|
| 2026.06.22 | ₩2,442 | ₩2,455 | ₩2,240 | ₩2,240 | -8.24% | 8.8만 |
|---|
| 2026.06.18 | ₩2,482 | ₩2,536 | ₩2,442 | ₩2,442 | -1.62% | 7만 |
|---|
| 2026.06.17 | ₩2,710 | ₩2,831 | ₩2,428 | ₩2,468 | -8.91% | 8.1만 |
|---|
| 2026.06.16 | ₩2,737 | ₩2,844 | ₩2,697 | ₩2,723 | -0.49% | 5.3만 |
|---|
| 2026.06.15 | ₩2,697 | ₩2,871 | ₩2,683 | ₩2,764 | +2.49% | 8.8만 |
|---|
| 2026.06.12 | ₩3,180 | ₩3,180 | ₩2,683 | ₩2,697 | -15.19% | 10.5만 |
|---|
| 2026.06.11 | ₩3,099 | ₩3,206 | ₩3,019 | ₩3,180 | +2.60% | 1.4만 |
|---|
| 2026.06.10 | ₩3,139 | ₩3,287 | ₩3,086 | ₩3,086 | -1.71% | 2.6만 |
|---|
| 2026.06.09 | ₩3,072 | ₩3,112 | ₩3,032 | ₩3,072 | 0.00% | 1.9만 |
|---|
| 2026.06.08 | ₩3,193 | ₩3,193 | ₩3,032 | ₩3,072 | -3.78% | 3.3만 |
|---|
| 2026.06.05 | ₩3,260 | ₩3,287 | ₩3,099 | ₩3,206 | -1.65% | 3.3만 |
|---|
| 2026.06.04 | ₩3,220 | ₩3,354 | ₩3,220 | ₩3,287 | +2.08% | 2.4만 |
|---|
| 2026.06.03 | ₩3,434 | ₩3,488 | ₩3,180 | ₩3,220 | -6.25% | 3.3만 |
|---|
| 2026.06.02 | ₩3,542 | ₩3,662 | ₩3,394 | ₩3,461 | -2.27% | 7만 |
|---|
| 2026.06.01 | ₩3,636 | ₩3,649 | ₩3,488 | ₩3,528 | -2.95% | 4.3만 |
|---|
| 2026.05.29 | ₩3,770 | ₩3,770 | ₩3,662 | ₩3,689 | -2.14% | 2.2만 |
|---|
| 2026.05.28 | ₩3,676 | ₩3,783 | ₩3,555 | ₩3,783 | +2.92% | 2.8만 |
|---|
| 2026.05.27 | ₩3,730 | ₩3,823 | ₩3,622 | ₩3,649 | -2.16% | 2.8만 |
|---|
| 2026.05.26 | ₩3,797 | ₩3,891 | ₩3,689 | ₩3,689 | -2.83% | 4.1만 |
|---|
| 2026.05.22 | ₩3,877 | ₩3,891 | ₩3,783 | ₩3,797 | -2.08% | 3.1만 |
|---|
| 2026.05.21 | ₩3,837 | ₩3,877 | ₩3,770 | ₩3,864 | +0.70% | 1.5만 |
|---|
| 2026.05.20 | ₩3,730 | ₩3,837 | ₩3,703 | ₩3,837 | +2.88% | 1.2만 |
|---|
| 2026.05.19 | ₩3,703 | ₩3,850 | ₩3,703 | ₩3,716 | +0.36% | 1.9만 |
|---|
| 2026.05.18 | ₩3,864 | ₩3,931 | ₩3,703 | ₩3,703 | -4.17% | 3.8만 |
|---|
| 2026.05.15 | ₩3,944 | ₩3,944 | ₩3,783 | ₩3,783 | -4.08% | 1.6만 |
|---|
| 2026.05.14 | ₩3,877 | ₩3,998 | ₩3,850 | ₩3,931 | +1.38% | 3.6만 |
|---|
| 2026.05.13 | ₩4,092 | ₩4,092 | ₩3,823 | ₩3,837 | -6.23% | 5.2만 |
|---|
| 2026.05.12 | ₩4,119 | ₩4,119 | ₩4,025 | ₩4,065 | -1.30% | 2.7만 |
|---|
| 2026.05.11 | ₩4,105 | ₩4,400 | ₩4,105 | ₩4,253 | +3.59% | 12.5만 |
|---|
| 2026.05.08 | ₩4,280 | ₩4,293 | ₩4,145 | ₩4,159 | -2.82% | 4.2만 |
|---|
| 2026.05.07 | ₩4,280 | ₩4,306 | ₩4,145 | ₩4,293 | +0.31% | 2만 |
|---|
| 2026.05.06 | ₩4,186 | ₩4,280 | ₩4,092 | ₩4,159 | -0.64% | 6.6만 |
|---|
| 2026.05.05 | ₩4,253 | ₩4,253 | ₩4,038 | ₩4,145 | -2.52% | 4.3만 |
|---|
| 2026.05.04 | ₩4,239 | ₩4,253 | ₩4,159 | ₩4,172 | -1.58% | 2.2만 |
|---|
| 2026.05.01 | ₩4,239 | ₩4,280 | ₩4,159 | ₩4,253 | +0.32% | 1.6만 |
|---|
| 2026.04.30 | ₩3,984 | ₩4,186 | ₩3,971 | ₩4,186 | +5.05% | 2.8만 |
|---|
| 2026.04.29 | ₩4,092 | ₩4,092 | ₩3,850 | ₩3,971 | -2.95% | 4.2만 |
|---|
| 2026.04.28 | ₩3,984 | ₩4,038 | ₩3,917 | ₩3,998 | +0.34% | 3.4만 |
|---|
| 2026.04.27 | ₩3,958 | ₩4,078 | ₩3,877 | ₩3,917 | -1.02% | 5만 |
|---|
| 2026.04.24 | ₩3,958 | ₩3,998 | ₩3,917 | ₩3,944 | -0.34% | 1.5만 |
|---|
| 2026.04.23 | ₩3,944 | ₩3,971 | ₩3,797 | ₩3,931 | -0.34% | 1.5만 |
|---|
| 2026.04.22 | ₩3,837 | ₩3,958 | ₩3,783 | ₩3,931 | +2.45% | 2.4만 |
|---|
| 2026.04.21 | ₩3,984 | ₩4,025 | ₩3,797 | ₩3,797 | -4.71% | 1.5만 |
|---|
| 2026.04.20 | ₩4,038 | ₩4,092 | ₩3,891 | ₩3,971 | -1.66% | 2.4만 |
|---|
| 2026.04.17 | ₩3,944 | ₩4,105 | ₩3,904 | ₩4,011 | +1.70% | 3.2만 |
|---|
| 2026.04.16 | ₩3,783 | ₩3,984 | ₩3,783 | ₩3,958 | +4.61% | 5.8만 |
|---|
| 2026.04.15 | ₩3,756 | ₩3,823 | ₩3,730 | ₩3,743 | -0.36% | 2.2만 |
|---|
| 2026.04.14 | ₩3,770 | ₩3,864 | ₩3,730 | ₩3,756 | -0.36% | 2.5만 |
|---|
| 2026.04.13 | ₩3,823 | ₩3,864 | ₩3,783 | ₩3,837 | +0.35% | 1.3만 |
|---|
| 2026.04.10 | ₩3,797 | ₩3,864 | ₩3,743 | ₩3,850 | +1.41% | 1.6만 |
|---|
| 2026.04.09 | ₩3,837 | ₩3,837 | ₩3,689 | ₩3,823 | -0.35% | 1.8만 |
|---|
| 2026.04.08 | ₩3,797 | ₩3,837 | ₩3,716 | ₩3,810 | +0.35% | 1.5만 |
|---|
| 2026.04.07 | ₩3,810 | ₩3,837 | ₩3,676 | ₩3,676 | -3.52% | 1.4만 |
|---|
| 2026.04.06 | ₩3,783 | ₩3,891 | ₩3,730 | ₩3,837 | +1.42% | 1.2만 |
|---|
| 2026.04.02 | ₩3,877 | ₩3,917 | ₩3,770 | ₩3,783 | -2.42% | 2.4만 |
|---|
| 2026.04.01 | ₩3,810 | ₩3,891 | ₩3,756 | ₩3,864 | +1.41% | 1.6만 |
|---|
| 2026.03.31 | ₩3,797 | ₩3,810 | ₩3,743 | ₩3,743 | -1.41% | 6.9천 |
|---|
| 2026.03.30 | ₩3,730 | ₩3,877 | ₩3,636 | ₩3,716 | -0.36% | 1.1만 |
|---|
| 2026.03.27 | ₩3,810 | ₩3,823 | ₩3,716 | ₩3,730 | -2.11% | 1.5만 |
|---|
| 2026.03.26 | ₩3,810 | ₩3,931 | ₩3,770 | ₩3,783 | -0.70% | 2.1만 |
|---|
| 2026.03.25 | ₩3,689 | ₩3,810 | ₩3,676 | ₩3,783 | +2.55% | 2.9만 |
|---|
| 2026.03.24 | ₩3,756 | ₩3,756 | ₩3,569 | ₩3,609 | -3.93% | 3.4만 |
|---|
| 2026.03.23 | ₩3,891 | ₩3,904 | ₩3,743 | ₩3,810 | -2.07% | 3.3만 |
|---|
| 2026.03.20 | ₩3,877 | ₩3,984 | ₩3,703 | ₩3,770 | -2.77% | 3.8만 |
|---|
| 2026.03.19 | ₩3,609 | ₩3,904 | ₩3,609 | ₩3,877 | +7.43% | 2.7만 |
|---|
| 2026.03.18 | ₩3,783 | ₩3,891 | ₩3,703 | ₩3,716 | -1.77% | 2.9만 |
|---|
| 2026.03.17 | ₩3,958 | ₩3,984 | ₩3,756 | ₩3,783 | -4.41% | 2만 |
|---|
| 2026.03.16 | ₩4,172 | ₩4,266 | ₩3,756 | ₩3,958 | -5.14% | 6.9만 |
|---|
| 2026.03.13 | ₩4,226 | ₩4,280 | ₩4,052 | ₩4,132 | -2.22% | 1.7만 |
|---|
| 2026.03.12 | ₩4,145 | ₩4,239 | ₩4,078 | ₩4,186 | +0.97% | 2.4만 |
|---|
| 2026.03.11 | ₩4,333 | ₩4,347 | ₩4,078 | ₩4,145 | -4.33% | 9.5천 |
|---|
| 2026.03.10 | ₩4,145 | ₩4,347 | ₩4,145 | ₩4,347 | +4.85% | 2.6만 |
|---|
| 2026.03.09 | ₩4,280 | ₩4,280 | ₩4,092 | ₩4,213 | -1.57% | 1.7만 |
|---|
| 2026.03.06 | ₩4,119 | ₩4,306 | ₩4,105 | ₩4,280 | +3.91% | 2만 |
|---|
| 2026.03.05 | ₩4,253 | ₩4,293 | ₩4,105 | ₩4,119 | -3.15% | 1.4만 |
|---|
| 2026.03.04 | ₩4,226 | ₩4,293 | ₩4,213 | ₩4,293 | +1.59% | 1.3만 |
|---|
| 2026.03.03 | ₩4,078 | ₩4,253 | ₩4,052 | ₩4,239 | +3.95% | 2.2만 |
|---|
| 2026.03.02 | ₩4,266 | ₩4,293 | ₩4,078 | ₩4,078 | -4.40% | 3.4만 |
|---|
| 2026.02.27 | ₩4,427 | ₩4,561 | ₩4,186 | ₩4,293 | -3.03% | 3.2만 |
|---|
| 2026.02.26 | ₩4,427 | ₩4,535 | ₩4,360 | ₩4,400 | -0.61% | 2.7만 |
|---|
| 2026.02.25 | ₩4,414 | ₩4,494 | ₩4,374 | ₩4,454 | +0.91% | 1.3만 |
|---|
| 2026.02.24 | ₩4,360 | ₩4,427 | ₩4,293 | ₩4,414 | +1.23% | 2.6만 |
|---|
| 2026.02.23 | ₩4,454 | ₩4,535 | ₩4,306 | ₩4,347 | -2.41% | 1.8만 |
|---|
| 2026.02.20 | ₩4,387 | ₩4,535 | ₩4,320 | ₩4,454 | +1.53% | 1.8만 |
|---|
| 2026.02.19 | ₩4,387 | ₩4,441 | ₩4,320 | ₩4,387 | 0.00% | 2.2만 |
|---|
| 2026.02.18 | ₩4,347 | ₩4,494 | ₩4,239 | ₩4,374 | +0.62% | 6.5만 |
|---|
| 2026.02.17 | ₩4,856 | ₩4,856 | ₩4,467 | ₩4,467 | -8.01% | 5.6만 |
|---|
| 2026.02.13 | ₩5,031 | ₩5,071 | ₩4,897 | ₩5,017 | -0.27% | 4.1만 |
|---|
| 2026.02.12 | ₩4,991 | ₩5,125 | ₩4,964 | ₩5,031 | +0.81% | 4.8만 |
|---|
| 2026.02.11 | ₩5,125 | ₩5,125 | ₩4,870 | ₩4,897 | -4.45% | 1.9만 |
|---|
| 2026.02.10 | ₩5,085 | ₩5,165 | ₩4,964 | ₩5,138 | +1.06% | 1만 |
|---|
| 2026.02.09 | ₩5,031 | ₩5,138 | ₩4,924 | ₩5,071 | +0.80% | 4.7만 |
|---|
| 2026.02.06 | ₩4,937 | ₩5,326 | ₩4,910 | ₩5,138 | +4.08% | 4.4만 |
|---|
| 2026.02.05 | ₩5,299 | ₩5,299 | ₩4,910 | ₩4,964 | -6.33% | 4.1만 |
|---|
| 2026.02.04 | ₩5,031 | ₩5,366 | ₩5,031 | ₩5,366 | +6.67% | 5.2만 |
|---|
| 2026.02.03 | ₩5,125 | ₩5,192 | ₩4,964 | ₩5,031 | -1.83% | 3.7만 |
|---|
| 2026.02.02 | ₩5,205 | ₩5,219 | ₩5,031 | ₩5,085 | -2.32% | 4.4만 |
|---|
| 2026.01.30 | ₩4,910 | ₩5,165 | ₩4,910 | ₩5,111 | +4.10% | 2.7만 |
|---|
| 2026.01.29 | ₩4,991 | ₩5,017 | ₩4,830 | ₩4,910 | -1.61% | 1.7만 |
|---|
| 2026.01.28 | ₩5,085 | ₩5,098 | ₩4,964 | ₩5,031 | -1.06% | 2.5만 |
|---|
| 2026.01.27 | ₩5,205 | ₩5,232 | ₩4,991 | ₩5,098 | -2.06% | 4.5만 |
|---|
| 2026.01.26 | ₩5,085 | ₩5,192 | ₩5,031 | ₩5,165 | +1.58% | 1.5만 |
|---|
| 2026.01.23 | ₩5,152 | ₩5,178 | ₩5,017 | ₩5,058 | -1.82% | 1.7만 |
|---|
| 2026.01.22 | ₩5,085 | ₩5,178 | ₩4,991 | ₩5,152 | +1.32% | 1.5만 |
|---|
| 2026.01.21 | ₩5,178 | ₩5,192 | ₩4,964 | ₩5,044 | -2.59% | 2.7만 |
|---|
| 2026.01.20 | ₩4,897 | ₩5,259 | ₩4,883 | ₩5,125 | +4.66% | 6.8만 |
|---|
| 2026.01.16 | ₩5,031 | ₩5,098 | ₩4,816 | ₩4,883 | -2.93% | 3.5만 |
|---|
| 2026.01.15 | ₩4,950 | ₩5,138 | ₩4,950 | ₩5,031 | +1.63% | 3.9만 |
|---|
| 2026.01.14 | ₩4,722 | ₩4,924 | ₩4,722 | ₩4,910 | +3.98% | 2.6만 |
|---|
| 2026.01.13 | ₩4,736 | ₩4,991 | ₩4,642 | ₩4,722 | -0.28% | 2.5만 |
|---|
| 2026.01.12 | ₩4,521 | ₩5,165 | ₩4,494 | ₩4,736 | +4.75% | 16.2만 |
|---|
| 2026.01.09 | ₩4,374 | ₩4,494 | ₩4,306 | ₩4,400 | +0.61% | 2.7만 |
|---|
| 2026.01.08 | ₩4,306 | ₩4,427 | ₩4,280 | ₩4,374 | +1.56% | 2.8만 |
|---|
| 2026.01.07 | ₩4,266 | ₩4,427 | ₩4,186 | ₩4,333 | +1.57% | 2.2만 |
|---|
| 2026.01.06 | ₩4,374 | ₩4,374 | ₩4,226 | ₩4,266 | -2.45% | 1.3만 |
|---|
| 2026.01.05 | ₩4,172 | ₩4,387 | ₩4,105 | ₩4,360 | +4.50% | 2.5만 |
|---|
| 2026.01.02 | ₩4,159 | ₩4,320 | ₩4,025 | ₩4,132 | -0.65% | 2.7만 |
|---|
| 2025.12.31 | ₩4,199 | ₩4,347 | ₩3,958 | ₩4,145 | -1.28% | 6.7만 |
|---|
| 2025.12.30 | ₩4,333 | ₩4,454 | ₩4,159 | ₩4,199 | -3.10% | 2.9만 |
|---|
| 2025.12.29 | ₩4,454 | ₩4,481 | ₩4,199 | ₩4,333 | -2.71% | 3.1만 |
|---|
| 2025.12.26 | ₩4,132 | ₩4,494 | ₩4,132 | ₩4,454 | +7.79% | 3.6만 |
|---|
| 2025.12.24 | ₩4,280 | ₩4,280 | ₩4,132 | ₩4,132 | -3.45% | 1.3만 |
|---|
| 2025.12.23 | ₩4,414 | ₩4,427 | ₩4,145 | ₩4,266 | -3.34% | 5.2만 |
|---|
| 2025.12.22 | ₩4,387 | ₩4,481 | ₩4,293 | ₩4,374 | -0.31% | 3만 |
|---|
| 2025.12.19 | ₩4,414 | ₩4,467 | ₩4,253 | ₩4,400 | -0.30% | 2.5만 |
|---|
| 2025.12.18 | ₩4,387 | ₩4,494 | ₩4,333 | ₩4,414 | +0.61% | 1.5만 |
|---|
| 2025.12.17 | ₩4,387 | ₩4,454 | ₩4,333 | ₩4,333 | -1.22% | 1.3만 |
|---|
| 2025.12.16 | ₩4,347 | ₩4,414 | ₩4,226 | ₩4,400 | +1.23% | 1.7만 |
|---|
| 2025.12.15 | ₩4,374 | ₩4,454 | ₩3,944 | ₩4,320 | -1.23% | 9.4만 |
|---|
| 2025.12.12 | ₩4,306 | ₩4,347 | ₩4,226 | ₩4,306 | 0.00% | 1.5만 |
|---|
| 2025.12.11 | ₩4,293 | ₩4,360 | ₩4,172 | ₩4,213 | -1.87% | 3.7만 |
|---|
| 2025.12.10 | ₩4,226 | ₩4,414 | ₩4,186 | ₩4,306 | +1.90% | 3.5만 |
|---|
| 2025.12.09 | ₩3,770 | ₩4,427 | ₩3,770 | ₩4,172 | +10.68% | 18.2만 |
|---|
| 2025.12.08 | ₩3,716 | ₩3,770 | ₩3,676 | ₩3,743 | +0.72% | 3.2만 |
|---|
| 2025.12.05 | ₩3,756 | ₩3,770 | ₩3,636 | ₩3,716 | -1.07% | 2.5만 |
|---|
| 2025.12.04 | ₩3,770 | ₩3,944 | ₩3,689 | ₩3,743 | -0.71% | 2.9만 |
|---|
| 2025.12.03 | ₩3,944 | ₩3,944 | ₩3,676 | ₩3,743 | -5.10% | 6.6만 |
|---|
| 2025.12.02 | ₩4,065 | ₩4,065 | ₩3,837 | ₩3,917 | -3.63% | 3.6만 |
|---|
| 2025.12.01 | ₩3,984 | ₩4,119 | ₩3,931 | ₩4,025 | +1.01% | 6.8만 |
|---|
| 2025.11.28 | ₩3,850 | ₩4,092 | ₩3,756 | ₩3,998 | +3.83% | 11.5만 |
|---|
| 2025.11.26 | ₩3,730 | ₩3,984 | ₩3,730 | ₩3,743 | +0.36% | 4.7만 |
|---|
| 2025.11.25 | ₩3,662 | ₩3,797 | ₩3,622 | ₩3,716 | +1.47% | 2만 |
|---|
| 2025.11.24 | ₩3,783 | ₩3,823 | ₩3,542 | ₩3,622 | -4.26% | 3.2만 |
|---|
| 2025.11.21 | ₩3,475 | ₩3,850 | ₩3,475 | ₩3,850 | +10.81% | 3.9만 |
|---|
| 2025.11.20 | ₩3,891 | ₩3,944 | ₩3,367 | ₩3,367 | -13.45% | 11.8만 |
|---|
| 2025.11.19 | ₩4,293 | ₩4,347 | ₩3,837 | ₩3,891 | -9.37% | 7.3만 |
|---|
| 2025.11.18 | ₩4,816 | ₩4,816 | ₩4,199 | ₩4,226 | -12.26% | 9만 |
|---|
| 2025.11.17 | ₩4,964 | ₩5,246 | ₩4,870 | ₩5,165 | +4.05% | 19.3만 |
|---|
| 2025.11.14 | ₩4,749 | ₩5,058 | ₩4,695 | ₩4,830 | +1.69% | 15.5만 |
|---|
| 2025.11.13 | ₩4,883 | ₩5,017 | ₩4,561 | ₩4,749 | -2.75% | 5.5만 |
|---|
| 2025.11.12 | ₩4,964 | ₩5,017 | ₩4,736 | ₩4,843 | -2.43% | 4.4만 |
|---|
| 2025.11.11 | ₩4,642 | ₩4,883 | ₩4,494 | ₩4,883 | +5.20% | 5.6만 |
|---|
| 2025.11.10 | ₩4,427 | ₩4,722 | ₩4,199 | ₩4,615 | +4.24% | 7.3만 |
|---|
| 2025.11.07 | ₩3,501 | ₩4,441 | ₩3,501 | ₩4,400 | +25.67% | 14.9만 |
|---|
| 2025.11.06 | ₩4,454 | ₩4,682 | ₩3,220 | ₩3,381 | -24.10% | 14.7만 |
|---|
| 2025.11.05 | ₩5,635 | ₩5,635 | ₩4,105 | ₩4,508 | -20.00% | 18.2만 |
|---|
| 2025.11.04 | ₩5,903 | ₩5,903 | ₩5,836 | ₩5,876 | -0.45% | 2.2만 |
|---|
| 2025.11.03 | ₩5,930 | ₩5,957 | ₩5,836 | ₩5,903 | -0.45% | 3.9만 |
|---|
| 2025.10.31 | ₩5,957 | ₩5,957 | ₩5,836 | ₩5,849 | -1.80% | 1.6만 |
|---|
| 2025.10.30 | ₩5,983 | ₩6,010 | ₩5,849 | ₩5,943 | -0.67% | 3.4만 |
|---|
| 2025.10.29 | ₩5,983 | ₩6,131 | ₩5,836 | ₩5,970 | -0.22% | 8.3만 |
|---|
| 2025.10.28 | ₩5,903 | ₩6,037 | ₩5,903 | ₩5,916 | +0.23% | 1.6만 |
|---|
| 2025.10.27 | ₩5,943 | ₩6,171 | ₩5,889 | ₩5,889 | -0.90% | 9.6만 |
|---|
| 2025.10.24 | ₩5,983 | ₩6,024 | ₩5,836 | ₩5,957 | -0.45% | 9.7천 |
|---|
| 2025.10.23 | ₩5,970 | ₩5,970 | ₩5,836 | ₩5,836 | -2.25% | 1.4만 |
|---|
| 2025.10.22 | ₩6,037 | ₩6,279 | ₩5,849 | ₩5,970 | -1.11% | 8.4만 |
|---|
| 2025.10.21 | ₩6,077 | ₩6,265 | ₩5,943 | ₩6,050 | -0.44% | 4.2만 |
|---|
| 2025.10.20 | ₩5,997 | ₩6,265 | ₩5,997 | ₩6,024 | +0.45% | 8.8천 |
|---|
| 2025.10.17 | ₩5,957 | ₩6,171 | ₩5,957 | ₩5,997 | +0.68% | 1.9만 |
|---|
| 2025.10.16 | ₩5,903 | ₩6,279 | ₩5,876 | ₩5,943 | +0.68% | 5.8만 |
|---|
| 2025.10.15 | ₩6,077 | ₩6,185 | ₩5,849 | ₩6,091 | +0.22% | 5.9만 |
|---|
| 2025.10.14 | ₩5,970 | ₩6,064 | ₩5,849 | ₩5,957 | -0.22% | 2.7만 |
|---|
| 2025.10.13 | ₩6,171 | ₩6,171 | ₩5,769 | ₩5,930 | -3.91% | 7만 |
|---|
| 2025.10.10 | ₩5,836 | ₩6,359 | ₩5,836 | ₩6,198 | +6.21% | 7.8만 |
|---|