시장 데이터를 불러오는 중
전체 종목
Norwegian Cruise Line Holdings Ltd. Ordinary Shares 과거 주가
Norwegian Cruise Line Holdings Ltd. Ordinary Shares · NCLH · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Norwegian Cruise Line Holdings Ltd. Ordinary Shares · NCLH · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,663 | ₩20,985 | ₩20,556 | ₩20,864 | +0.97% | 1639.7만 |
| 2026.10.08 | ₩19,913 | ₩20,811 | ₩19,832 | ₩20,757 | +4.24% | 2291만 |
| 2026.10.07 | ₩20,301 | ₩20,556 | ₩19,886 | ₩20,167 | -0.66% | 2573.4만 |
| 2026.10.06 | ₩20,167 | ₩21,092 | ₩20,167 | ₩20,784 | +3.06% | 2517.8만 |
| 2026.10.05 | ₩20,275 | ₩20,449 | ₩19,872 | ₩19,926 | -1.72% | 2160.2만 |
| 2026.10.02 | ₩20,073 | ₩20,328 | ₩19,537 | ₩20,288 | +1.07% | 3125만 |
| 2026.10.01 | ₩19,564 | ₩19,805 | ₩19,216 | ₩19,618 | +0.27% | 2629.3만 |
| 2026.09.30 | ₩20,073 | ₩20,301 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,604 |
| ₩19,645 |
| -2.14% |
| 2406만 |
| 2026.09.29 | ₩20,248 | ₩20,476 | ₩19,712 | ₩19,832 | -2.05% | 2771.3만 |
|---|
| 2026.09.28 | ₩19,363 | ₩19,591 | ₩18,988 | ₩19,176 | -0.97% | 2349.8만 |
|---|
| 2026.09.25 | ₩19,336 | ₩19,926 | ₩18,921 | ₩19,578 | +1.25% | 1878.9만 |
|---|
| 2026.09.24 | ₩18,774 | ₩19,497 | ₩18,720 | ₩19,015 | +1.28% | 2075.5만 |
|---|
| 2026.09.23 | ₩18,948 | ₩19,135 | ₩18,264 | ₩19,001 | +0.28% | 2314.5만 |
|---|
| 2026.09.22 | ₩19,765 | ₩20,073 | ₩18,988 | ₩19,055 | -3.59% | 2519.4만 |
|---|
| 2026.09.21 | ₩19,229 | ₩19,564 | ₩19,028 | ₩19,082 | -0.77% | 1668.5만 |
|---|
| 2026.09.18 | ₩19,229 | ₩19,390 | ₩18,854 | ₩18,921 | -1.60% | 2281만 |
|---|
| 2026.09.17 | ₩20,006 | ₩20,141 | ₩19,283 | ₩19,283 | -3.62% | 1643.8만 |
|---|
| 2026.09.16 | ₩19,430 | ₩19,698 | ₩19,028 | ₩19,470 | +0.21% | 1630.3만 |
|---|
| 2026.09.15 | ₩19,792 | ₩19,899 | ₩19,015 | ₩19,135 | -3.32% | 1840.3만 |
|---|
| 2026.09.14 | ₩19,444 | ₩20,087 | ₩19,323 | ₩19,725 | +1.45% | 1634.1만 |
|---|
| 2026.09.11 | ₩19,953 | ₩20,141 | ₩19,698 | ₩19,859 | -0.47% | 1558.3만 |
|---|
| 2026.09.10 | ₩19,537 | ₩19,872 | ₩19,363 | ₩19,524 | -0.07% | 1915.5만 |
|---|
| 2026.09.09 | ₩20,368 | ₩20,462 | ₩19,752 | ₩19,899 | -2.30% | 2041.3만 |
|---|
| 2026.09.08 | ₩20,677 | ₩21,159 | ₩20,596 | ₩20,623 | -0.26% | 1458.4만 |
|---|
| 2026.09.04 | ₩20,945 | ₩21,065 | ₩20,663 | ₩20,864 | -0.38% | 1172.8만 |
|---|
| 2026.09.03 | ₩21,025 | ₩21,146 | ₩20,516 | ₩20,891 | -0.64% | 1337.1만 |
|---|
| 2026.09.02 | ₩20,945 | ₩21,333 | ₩20,744 | ₩20,864 | -0.38% | 1362만 |
|---|
| 2026.09.01 | ₩21,400 | ₩21,574 | ₩20,516 | ₩20,677 | -3.38% | 2259.9만 |
|---|
| 2026.08.31 | ₩22,017 | ₩22,043 | ₩21,561 | ₩21,628 | -1.77% | 1457.7만 |
|---|
| 2026.08.28 | ₩22,499 | ₩22,700 | ₩22,311 | ₩22,311 | -0.83% | 1404.7만 |
|---|
| 2026.08.27 | ₩22,754 | ₩22,888 | ₩22,244 | ₩22,311 | -1.94% | 1343.3만 |
|---|
| 2026.08.26 | ₩23,316 | ₩23,678 | ₩22,754 | ₩22,901 | -1.78% | 893.2만 |
|---|
| 2026.08.25 | ₩23,383 | ₩23,491 | ₩22,888 | ₩23,129 | -1.09% | 1116.7만 |
|---|
| 2026.08.24 | ₩23,424 | ₩23,745 | ₩22,821 | ₩23,075 | -1.49% | 1464.2만 |
|---|
| 2026.08.21 | ₩22,620 | ₩23,397 | ₩22,593 | ₩23,102 | +2.13% | 1407.3만 |
|---|
| 2026.08.20 | ₩22,955 | ₩22,995 | ₩22,003 | ₩22,445 | -2.22% | 2209.8만 |
|---|
| 2026.08.19 | ₩23,986 | ₩23,986 | ₩23,196 | ₩23,236 | -3.13% | 1127.5만 |
|---|
| 2026.08.18 | ₩23,826 | ₩24,134 | ₩23,558 | ₩23,598 | -0.96% | 1763.7만 |
|---|
| 2026.08.17 | ₩25,367 | ₩25,367 | ₩24,254 | ₩24,362 | -3.96% | 1565.1만 |
|---|
| 2026.08.14 | ₩26,077 | ₩26,264 | ₩25,353 | ₩25,474 | -2.31% | 1250.3만 |
|---|
| 2026.08.13 | ₩25,675 | ₩26,224 | ₩25,420 | ₩26,197 | +2.04% | 1075.1만 |
|---|
| 2026.08.12 | ₩25,380 | ₩25,621 | ₩25,005 | ₩25,353 | -0.11% | 824.6만 |
|---|
| 2026.08.11 | ₩25,032 | ₩25,460 | ₩24,884 | ₩25,058 | +0.11% | 1023.9만 |
|---|
| 2026.08.10 | ₩25,554 | ₩25,568 | ₩24,804 | ₩24,857 | -2.73% | 1416.5만 |
|---|
| 2026.08.07 | ₩26,331 | ₩26,331 | ₩25,554 | ₩25,795 | -2.04% | 1443만 |
|---|
| 2026.08.06 | ₩26,934 | ₩26,988 | ₩25,956 | ₩25,956 | -3.63% | 1028만 |
|---|
| 2026.08.05 | ₩27,001 | ₩27,618 | ₩26,814 | ₩27,202 | +0.74% | 1175.2만 |
|---|
| 2026.08.04 | ₩27,042 | ₩27,296 | ₩26,425 | ₩26,894 | -0.55% | 1896.3만 |
|---|
| 2026.08.03 | ₩25,460 | ₩26,492 | ₩25,460 | ₩26,479 | +4.00% | 1951.7만 |
|---|
| 2026.07.31 | ₩25,206 | ₩25,782 | ₩24,536 | ₩24,831 | -1.49% | 1988만 |
|---|
| 2026.07.30 | ₩25,420 | ₩26,305 | ₩24,965 | ₩25,085 | -1.32% | 3650.6만 |
|---|
| 2026.07.29 | ₩27,470 | ₩28,475 | ₩27,403 | ₩27,805 | +1.22% | 1746.1만 |
|---|
| 2026.07.28 | ₩26,733 | ₩28,502 | ₩26,479 | ₩28,435 | +6.37% | 2176만 |
|---|
| 2026.07.27 | ₩26,814 | ₩27,028 | ₩25,929 | ₩26,841 | +0.10% | 1730.9만 |
|---|
| 2026.07.24 | ₩25,434 | ₩26,720 | ₩25,393 | ₩25,956 | +2.05% | 1311.2만 |
|---|
| 2026.07.23 | ₩24,777 | ₩25,407 | ₩24,683 | ₩25,072 | +1.19% | 1328.5만 |
|---|
| 2026.07.22 | ₩25,996 | ₩26,398 | ₩25,554 | ₩25,903 | -0.36% | 814.6만 |
|---|
| 2026.07.21 | ₩26,305 | ₩26,358 | ₩25,836 | ₩26,063 | -0.92% | 1053.8만 |
|---|
| 2026.07.20 | ₩26,305 | ₩26,613 | ₩25,795 | ₩26,117 | -0.71% | 1303.1만 |
|---|
| 2026.07.17 | ₩25,608 | ₩26,425 | ₩25,527 | ₩26,077 | +1.83% | 994.5만 |
|---|
| 2026.07.16 | ₩26,264 | ₩26,640 | ₩25,929 | ₩26,278 | +0.05% | 711.3만 |
|---|
| 2026.07.15 | ₩26,465 | ₩27,149 | ₩26,224 | ₩26,439 | -0.10% | 1193.3만 |
|---|
| 2026.07.14 | ₩26,130 | ₩26,412 | ₩25,889 | ₩26,077 | -0.21% | 806만 |
|---|
| 2026.07.13 | ₩26,130 | ₩27,028 | ₩26,117 | ₩26,305 | +0.67% | 1247.1만 |
|---|
| 2026.07.10 | ₩26,693 | ₩26,800 | ₩25,943 | ₩26,278 | -1.56% | 954.2만 |
|---|
| 2026.07.09 | ₩25,206 | ₩26,881 | ₩25,005 | ₩26,479 | +5.05% | 1759.2만 |
|---|
| 2026.07.08 | ₩24,589 | ₩24,911 | ₩24,120 | ₩24,750 | +0.65% | 1987만 |
|---|
| 2026.07.07 | ₩25,728 | ₩25,956 | ₩24,924 | ₩25,233 | -1.93% | 1175.3만 |
|---|
| 2026.07.06 | ₩26,479 | ₩26,760 | ₩25,702 | ₩25,809 | -2.53% | 1371.9만 |
|---|
| 2026.07.02 | ₩27,966 | ₩28,181 | ₩26,291 | ₩26,506 | -5.22% | 1531.9만 |
|---|
| 2026.07.01 | ₩28,288 | ₩28,676 | ₩27,564 | ₩27,698 | -2.08% | 1480.6만 |
|---|
| 2026.06.30 | ₩29,119 | ₩29,145 | ₩28,073 | ₩28,288 | -2.85% | 1630.3만 |
|---|
| 2026.06.29 | ₩28,623 | ₩29,413 | ₩28,288 | ₩29,373 | +2.62% | 2447.8만 |
|---|
| 2026.06.26 | ₩28,047 | ₩28,650 | ₩27,658 | ₩28,462 | +1.48% | 2620.3만 |
|---|
| 2026.06.25 | ₩28,207 | ₩29,199 | ₩27,712 | ₩28,114 | -0.33% | 1703.8만 |
|---|
| 2026.06.24 | ₩27,671 | ₩28,529 | ₩27,551 | ₩28,154 | +1.74% | 2417.5만 |
|---|
| 2026.06.23 | ₩25,876 | ₩27,417 | ₩25,474 | ₩27,323 | +5.59% | 1833.8만 |
|---|
| 2026.06.22 | ₩27,162 | ₩27,886 | ₩26,707 | ₩26,854 | -1.13% | 1422.4만 |
|---|
| 2026.06.18 | ₩27,377 | ₩27,926 | ₩27,068 | ₩27,390 | +0.05% | 2126.9만 |
|---|
| 2026.06.17 | ₩27,189 | ₩27,886 | ₩26,546 | ₩26,573 | -2.27% | 1943.3만 |
|---|
| 2026.06.16 | ₩27,444 | ₩27,658 | ₩27,028 | ₩27,243 | -0.73% | 1964.1만 |
|---|
| 2026.06.15 | ₩27,243 | ₩27,591 | ₩26,827 | ₩26,988 | -0.93% | 2396만 |
|---|
| 2026.06.12 | ₩25,795 | ₩26,278 | ₩25,139 | ₩26,037 | +0.94% | 1844.1만 |
|---|
| 2026.06.11 | ₩23,906 | ₩25,594 | ₩23,718 | ₩25,541 | +6.84% | 2323.5만 |
|---|
| 2026.06.10 | ₩24,831 | ₩25,219 | ₩23,772 | ₩24,013 | -3.29% | 1829.3만 |
|---|
| 2026.06.09 | ₩25,259 | ₩25,916 | ₩24,482 | ₩25,501 | +0.95% | 1794.7만 |
|---|
| 2026.06.08 | ₩24,737 | ₩25,755 | ₩24,455 | ₩24,857 | +0.49% | 1933.7만 |
|---|
| 2026.06.05 | ₩25,541 | ₩26,211 | ₩24,790 | ₩25,125 | -1.63% | 1712.8만 |
|---|
| 2026.06.04 | ₩25,728 | ₩26,104 | ₩25,032 | ₩25,635 | -0.36% | 2685.7만 |
|---|
| 2026.06.03 | ₩24,268 | ₩25,099 | ₩24,161 | ₩24,321 | +0.22% | 2526.5만 |
|---|
| 2026.06.02 | ₩24,147 | ₩24,429 | ₩23,745 | ₩24,295 | +0.61% | 1503.1만 |
|---|
| 2026.06.01 | ₩23,960 | ₩24,750 | ₩23,839 | ₩24,201 | +1.01% | 1795.5만 |
|---|
| 2026.05.29 | ₩24,857 | ₩24,978 | ₩24,308 | ₩24,576 | -1.13% | 1945.8만 |
|---|
| 2026.05.28 | ₩23,625 | ₩24,898 | ₩23,611 | ₩24,496 | +3.69% | 2617.6만 |
|---|
| 2026.05.27 | ₩23,852 | ₩24,670 | ₩23,852 | ₩24,321 | +1.97% | 3086.7만 |
|---|
| 2026.05.26 | ₩22,566 | ₩22,995 | ₩22,459 | ₩22,914 | +1.54% | 2282.4만 |
|---|
| 2026.05.22 | ₩22,392 | ₩22,392 | ₩21,789 | ₩21,842 | -2.45% | 1896.6만 |
|---|
| 2026.05.21 | ₩20,945 | ₩22,526 | ₩20,677 | ₩22,070 | +5.37% | 2858.9만 |
|---|
| 2026.05.20 | ₩20,073 | ₩21,990 | ₩19,618 | ₩21,481 | +7.01% | 3345.6만 |
|---|
| 2026.05.19 | ₩20,167 | ₩20,221 | ₩19,470 | ₩19,819 | -1.73% | 2110.2만 |
|---|
| 2026.05.18 | ₩21,052 | ₩21,199 | ₩20,315 | ₩20,449 | -2.86% | 2096.1만 |
|---|
| 2026.05.15 | ₩21,226 | ₩21,306 | ₩20,703 | ₩20,797 | -2.02% | 2368만 |
|---|
| 2026.05.14 | ₩22,338 | ₩22,579 | ₩21,293 | ₩21,347 | -4.44% | 2261.2만 |
|---|
| 2026.05.13 | ₩21,333 | ₩21,775 | ₩21,052 | ₩21,521 | +0.88% | 2099.5만 |
|---|
| 2026.05.12 | ₩22,177 | ₩22,218 | ₩21,414 | ₩21,440 | -3.32% | 2147.4만 |
|---|
| 2026.05.11 | ₩22,780 | ₩22,807 | ₩21,976 | ₩22,218 | -2.47% | 3059.4만 |
|---|
| 2026.05.08 | ₩23,156 | ₩23,437 | ₩22,633 | ₩22,888 | -1.16% | 1771.3만 |
|---|
| 2026.05.07 | ₩23,986 | ₩24,120 | ₩22,767 | ₩23,075 | -3.80% | 2529.7만 |
|---|
| 2026.05.06 | ₩23,517 | ₩24,107 | ₩23,156 | ₩23,785 | +1.14% | 3148.5만 |
|---|
| 2026.05.05 | ₩23,129 | ₩23,383 | ₩22,660 | ₩22,700 | -1.85% | 3359.5만 |
|---|
| 2026.05.04 | ₩23,477 | ₩24,228 | ₩22,660 | ₩23,048 | -1.83% | 5880.1만 |
|---|
| 2026.05.01 | ₩24,321 | ₩25,621 | ₩24,174 | ₩25,206 | +3.64% | 3169.8만 |
|---|
| 2026.04.30 | ₩24,295 | ₩24,911 | ₩24,080 | ₩24,362 | +0.28% | 2077.1만 |
|---|
| 2026.04.29 | ₩23,517 | ₩23,960 | ₩23,156 | ₩23,812 | +1.25% | 2045.4만 |
|---|
| 2026.04.28 | ₩24,107 | ₩24,509 | ₩23,812 | ₩23,839 | -1.11% | 1662만 |
|---|
| 2026.04.27 | ₩24,348 | ₩24,737 | ₩24,214 | ₩24,375 | +0.11% | 1240만 |
|---|
| 2026.04.24 | ₩24,737 | ₩25,005 | ₩24,348 | ₩24,804 | +0.27% | 1501.1만 |
|---|
| 2026.04.23 | ₩25,460 | ₩25,769 | ₩24,455 | ₩24,683 | -3.05% | 1705.8만 |
|---|
| 2026.04.22 | ₩26,144 | ₩26,144 | ₩25,206 | ₩25,501 | -2.46% | 1639.1만 |
|---|
| 2026.04.21 | ₩26,841 | ₩27,444 | ₩25,715 | ₩25,903 | -3.49% | 1933.3만 |
|---|
| 2026.04.20 | ₩27,176 | ₩27,444 | ₩26,278 | ₩27,149 | -0.10% | 2885.4만 |
|---|
| 2026.04.17 | ₩28,676 | ₩29,775 | ₩28,006 | ₩28,127 | -1.92% | 3160.5만 |
|---|
| 2026.04.16 | ₩28,542 | ₩28,824 | ₩26,827 | ₩26,841 | -5.96% | 2216.9만 |
|---|
| 2026.04.15 | ₩28,274 | ₩28,623 | ₩27,846 | ₩28,301 | +0.09% | 946.5만 |
|---|
| 2026.04.14 | ₩27,712 | ₩28,516 | ₩27,537 | ₩28,261 | +1.98% | 1654.4만 |
|---|
| 2026.04.13 | ₩25,876 | ₩27,176 | ₩25,728 | ₩27,149 | +4.92% | 1718.5만 |
|---|
| 2026.04.10 | ₩26,881 | ₩27,283 | ₩26,305 | ₩26,747 | -0.50% | 1167.2만 |
|---|
| 2026.04.09 | ₩26,465 | ₩27,149 | ₩26,130 | ₩26,747 | +1.06% | 1580.9만 |
|---|
| 2026.04.08 | ₩27,524 | ₩28,435 | ₩26,774 | ₩27,015 | -1.85% | 3020.1만 |
|---|
| 2026.04.07 | ₩25,460 | ₩25,527 | ₩24,442 | ₩25,099 | -1.42% | 2480.7만 |
|---|
| 2026.04.06 | ₩25,501 | ₩26,104 | ₩24,924 | ₩25,956 | +1.79% | 1843.1만 |
|---|
| 2026.04.02 | ₩24,911 | ₩25,608 | ₩24,281 | ₩25,367 | +1.83% | 2419.2만 |
|---|
| 2026.04.01 | ₩25,594 | ₩26,077 | ₩25,393 | ₩25,970 | +1.47% | 2650.9만 |
|---|
| 2026.03.31 | ₩24,402 | ₩25,353 | ₩24,134 | ₩25,058 | +2.69% | 2832.2만 |
|---|
| 2026.03.30 | ₩24,965 | ₩25,125 | ₩23,531 | ₩23,651 | -5.26% | 2292.8만 |
|---|
| 2026.03.27 | ₩26,090 | ₩26,519 | ₩24,603 | ₩24,777 | -5.03% | 2419.4만 |
|---|
| 2026.03.26 | ₩26,733 | ₩27,189 | ₩26,278 | ₩26,599 | -0.50% | 1720.4만 |
|---|
| 2026.03.25 | ₩27,578 | ₩27,671 | ₩26,680 | ₩27,095 | -1.75% | 1665.4만 |
|---|
| 2026.03.24 | ₩26,358 | ₩26,988 | ₩26,063 | ₩26,345 | -0.05% | 1287.6만 |
|---|
| 2026.03.23 | ₩26,733 | ₩27,899 | ₩26,331 | ₩26,961 | +0.85% | 2424.2만 |
|---|
| 2026.03.20 | ₩26,063 | ₩26,171 | ₩25,219 | ₩25,393 | -2.57% | 2368.1만 |
|---|
| 2026.03.19 | ₩26,063 | ₩26,800 | ₩25,889 | ₩26,318 | +0.98% | 1638.9만 |
|---|
| 2026.03.18 | ₩26,841 | ₩27,430 | ₩26,532 | ₩26,532 | -1.15% | 1668.1만 |
|---|
| 2026.03.17 | ₩27,296 | ₩27,805 | ₩26,948 | ₩27,162 | -0.49% | 1746.1만 |
|---|
| 2026.03.16 | ₩25,970 | ₩26,827 | ₩25,943 | ₩26,586 | +2.37% | 2292.8만 |
|---|
| 2026.03.13 | ₩26,398 | ₩26,760 | ₩25,206 | ₩25,286 | -4.21% | 1960.4만 |
|---|
| 2026.03.12 | ₩26,666 | ₩26,988 | ₩25,996 | ₩26,077 | -2.21% | 3051.5만 |
|---|
| 2026.03.11 | ₩27,229 | ₩27,913 | ₩26,867 | ₩27,403 | +0.64% | 1592.7만 |
|---|
| 2026.03.10 | ₩27,176 | ₩28,167 | ₩26,666 | ₩27,269 | +0.35% | 2514.4만 |
|---|
| 2026.03.09 | ₩26,023 | ₩27,953 | ₩24,804 | ₩27,752 | +6.64% | 3004.5만 |
|---|
| 2026.03.06 | ₩27,015 | ₩27,336 | ₩26,278 | ₩26,867 | -0.55% | 2489만 |
|---|
| 2026.03.05 | ₩27,966 | ₩29,052 | ₩27,564 | ₩28,033 | +0.24% | 2568.1만 |
|---|
| 2026.03.04 | ₩28,676 | ₩29,360 | ₩28,248 | ₩28,288 | -1.36% | 2974.2만 |
|---|
| 2026.03.03 | ₩28,596 | ₩29,105 | ₩27,497 | ₩28,502 | -0.33% | 3512.8만 |
|---|
| 2026.03.02 | ₩30,298 | ₩30,660 | ₩28,971 | ₩29,722 | -1.90% | 4652.4만 |
|---|
| 2026.02.27 | ₩32,495 | ₩33,635 | ₩32,241 | ₩33,219 | +2.23% | 2551.8만 |
|---|
| 2026.02.26 | ₩32,348 | ₩33,554 | ₩32,294 | ₩33,527 | +3.65% | 1965.3만 |
|---|
| 2026.02.25 | ₩32,402 | ₩32,616 | ₩31,557 | ₩31,906 | -1.53% | 1399.7만 |
|---|
| 2026.02.24 | ₩31,330 | ₩32,589 | ₩30,954 | ₩32,107 | +2.48% | 1293.7만 |
|---|
| 2026.02.23 | ₩32,629 | ₩33,299 | ₩30,941 | ₩31,477 | -3.53% | 1629.4만 |
|---|
| 2026.02.20 | ₩31,598 | ₩32,670 | ₩31,397 | ₩32,576 | +3.10% | 1623.4만 |
|---|
| 2026.02.19 | ₩32,160 | ₩32,683 | ₩31,745 | ₩31,812 | -1.08% | 1766.3만 |
|---|
| 2026.02.18 | ₩31,919 | ₩33,286 | ₩31,236 | ₩32,629 | +2.23% | 2676.7만 |
|---|
| 2026.02.17 | ₩30,981 | ₩32,777 | ₩30,284 | ₩32,294 | +4.24% | 6045.4만 |
|---|
| 2026.02.13 | ₩29,454 | ₩29,923 | ₩28,234 | ₩28,797 | -2.23% | 4139.7만 |
|---|
| 2026.02.12 | ₩31,062 | ₩31,705 | ₩30,351 | ₩31,155 | +0.30% | 2193.1만 |
|---|
| 2026.02.11 | ₩30,834 | ₩31,289 | ₩30,204 | ₩30,753 | -0.26% | 1655.5만 |
|---|
| 2026.02.10 | ₩30,485 | ₩32,335 | ₩30,472 | ₩31,571 | +3.56% | 2985.4만 |
|---|
| 2026.02.09 | ₩30,686 | ₩31,115 | ₩30,311 | ₩30,619 | -0.22% | 1358.2만 |
|---|
| 2026.02.06 | ₩29,186 | ₩31,356 | ₩28,998 | ₩31,249 | +7.07% | 2003.4만 |
|---|
| 2026.02.05 | ₩29,842 | ₩30,512 | ₩28,730 | ₩29,078 | -2.56% | 1672.4만 |
|---|
| 2026.02.04 | ₩30,378 | ₩30,378 | ₩28,650 | ₩29,869 | -1.68% | 3162만 |
|---|
| 2026.02.03 | ₩31,196 | ₩32,174 | ₩29,695 | ₩30,164 | -3.31% | 2489.1만 |
|---|
| 2026.02.02 | ₩29,641 | ₩31,785 | ₩29,427 | ₩31,678 | +6.87% | 2081만 |
|---|
| 2026.01.30 | ₩30,338 | ₩30,432 | ₩28,918 | ₩29,427 | -3.00% | 1756.6만 |
|---|
| 2026.01.29 | ₩29,159 | ₩30,954 | ₩28,971 | ₩30,713 | +5.33% | 3196.1만 |
|---|
| 2026.01.28 | ₩28,020 | ₩28,569 | ₩27,765 | ₩27,859 | -0.57% | 2176.5만 |
|---|
| 2026.01.27 | ₩27,953 | ₩28,127 | ₩27,658 | ₩27,953 | 0.00% | 1215.5만 |
|---|
| 2026.01.26 | ₩27,886 | ₩28,261 | ₩27,752 | ₩27,859 | -0.10% | 1279.7만 |
|---|
| 2026.01.23 | ₩27,564 | ₩28,073 | ₩27,470 | ₩28,047 | +1.75% | 2172.5만 |
|---|
| 2026.01.22 | ₩28,395 | ₩28,583 | ₩27,832 | ₩27,899 | -1.75% | 1776.9만 |
|---|
| 2026.01.21 | ₩27,350 | ₩28,368 | ₩27,243 | ₩27,966 | +2.25% | 1966.9만 |
|---|
| 2026.01.20 | ₩28,221 | ₩28,408 | ₩27,256 | ₩27,296 | -3.28% | 3022.8만 |
|---|
| 2026.01.16 | ₩30,686 | ₩30,820 | ₩29,400 | ₩29,494 | -3.89% | 2272.7만 |
|---|
| 2026.01.15 | ₩31,236 | ₩31,866 | ₩30,566 | ₩30,646 | -1.89% | 1895.4만 |
|---|
| 2026.01.14 | ₩31,691 | ₩31,745 | ₩30,351 | ₩30,941 | -2.37% | 1763.5만 |
|---|
| 2026.01.13 | ₩32,402 | ₩33,219 | ₩31,490 | ₩31,919 | -1.49% | 2228.3만 |
|---|
| 2026.01.12 | ₩32,428 | ₩32,790 | ₩31,799 | ₩32,616 | +0.58% | 1642.8만 |
|---|
| 2026.01.09 | ₩33,139 | ₩33,246 | ₩32,415 | ₩32,871 | -0.81% | 1938.8만 |
|---|
| 2026.01.08 | ₩32,683 | ₩33,675 | ₩32,428 | ₩32,656 | -0.08% | 1664만 |
|---|
| 2026.01.07 | ₩31,624 | ₩32,777 | ₩31,423 | ₩32,723 | +3.47% | 1450.4만 |
|---|
| 2026.01.06 | ₩30,418 | ₩32,482 | ₩30,351 | ₩31,892 | +4.85% | 1959.8만 |
|---|
| 2026.01.05 | ₩30,150 | ₩30,794 | ₩29,427 | ₩30,258 | +0.36% | 1555만 |
|---|
| 2026.01.02 | ₩30,177 | ₩30,780 | ₩29,775 | ₩30,526 | +1.15% | 857.3만 |
|---|
| 2025.12.31 | ₩30,030 | ₩30,110 | ₩29,815 | ₩29,909 | -0.40% | 649.3만 |
|---|
| 2025.12.30 | ₩30,097 | ₩30,311 | ₩30,003 | ₩30,057 | -0.13% | 730.1만 |
|---|
| 2025.12.29 | ₩30,284 | ₩30,325 | ₩29,681 | ₩30,030 | -0.84% | 924.5만 |
|---|
| 2025.12.26 | ₩31,075 | ₩31,088 | ₩30,164 | ₩30,566 | -1.64% | 849.9만 |
|---|
| 2025.12.24 | ₩31,088 | ₩31,182 | ₩30,861 | ₩31,048 | -0.13% | 428만 |
|---|
| 2025.12.23 | ₩32,469 | ₩32,576 | ₩30,928 | ₩30,968 | -4.62% | 1367.7만 |
|---|
| 2025.12.22 | ₩30,700 | ₩32,589 | ₩30,619 | ₩32,522 | +5.94% | 2006.6만 |
|---|
| 2025.12.19 | ₩28,958 | ₩31,129 | ₩28,824 | ₩30,874 | +6.62% | 2911.7만 |
|---|
| 2025.12.18 | ₩29,186 | ₩29,614 | ₩28,904 | ₩28,985 | -0.69% | 1826.2만 |
|---|
| 2025.12.17 | ₩28,944 | ₩30,003 | ₩28,824 | ₩28,864 | -0.28% | 1999.4만 |
|---|
| 2025.12.16 | ₩29,052 | ₩29,547 | ₩28,851 | ₩28,864 | -0.65% | 1944.8만 |
|---|
| 2025.12.15 | ₩27,939 | ₩29,199 | ₩27,779 | ₩29,011 | +3.84% | 2229.3만 |
|---|
| 2025.12.12 | ₩28,114 | ₩28,583 | ₩27,671 | ₩27,953 | -0.57% | 2219.8만 |
|---|
| 2025.12.11 | ₩25,648 | ₩27,658 | ₩25,635 | ₩27,537 | +7.37% | 2738.3만 |
|---|
| 2025.12.10 | ₩25,125 | ₩25,929 | ₩24,804 | ₩25,782 | +2.61% | 2486.5만 |
|---|
| 2025.12.09 | ₩25,085 | ₩25,594 | ₩24,978 | ₩25,085 | 0.00% | 1965만 |
|---|
| 2025.12.08 | ₩25,460 | ₩25,661 | ₩25,206 | ₩25,608 | +0.58% | 1643.4만 |
|---|
| 2025.12.05 | ₩25,125 | ₩25,769 | ₩25,005 | ₩25,353 | +0.91% | 1275.4만 |
|---|
| 2025.12.04 | ₩25,179 | ₩25,326 | ₩24,965 | ₩25,192 | +0.05% | 1564.9만 |
|---|
| 2025.12.03 | ₩24,804 | ₩25,568 | ₩24,656 | ₩25,233 | +1.73% | 1524.4만 |
|---|
| 2025.12.02 | ₩25,032 | ₩25,072 | ₩24,522 | ₩24,697 | -1.34% | 1352.3만 |
|---|
| 2025.12.01 | ₩24,415 | ₩24,978 | ₩24,281 | ₩24,884 | +1.92% | 1265.3만 |
|---|
| 2025.11.28 | ₩24,683 | ₩25,085 | ₩24,683 | ₩24,737 | +0.22% | 585.2만 |
|---|
| 2025.11.26 | ₩24,656 | ₩24,978 | ₩24,469 | ₩24,563 | -0.38% | 1109.3만 |
|---|
| 2025.11.25 | ₩23,906 | ₩25,072 | ₩23,906 | ₩24,589 | +2.86% | 1797.8만 |
|---|
| 2025.11.24 | ₩24,536 | ₩24,656 | ₩23,249 | ₩23,785 | -3.06% | 1903.4만 |
|---|
| 2025.11.21 | ₩23,772 | ₩24,683 | ₩23,571 | ₩24,388 | +2.59% | 1446.1만 |
|---|
| 2025.11.20 | ₩24,120 | ₩24,603 | ₩23,410 | ₩23,450 | -2.78% | 1522.3만 |
|---|
| 2025.11.19 | ₩24,053 | ₩24,201 | ₩23,611 | ₩23,826 | -0.95% | 1094.9만 |
|---|
| 2025.11.18 | ₩23,464 | ₩24,174 | ₩23,410 | ₩23,906 | +1.88% | 1419.2만 |
|---|
| 2025.11.17 | ₩24,388 | ₩24,455 | ₩23,397 | ₩23,491 | -3.68% | 1537.1만 |
|---|
| 2025.11.14 | ₩24,536 | ₩24,790 | ₩24,362 | ₩24,509 | -0.11% | 1017.8만 |
|---|
| 2025.11.13 | ₩25,367 | ₩25,849 | ₩24,857 | ₩24,871 | -1.95% | 1465.7만 |
|---|
| 2025.11.12 | ₩25,273 | ₩26,090 | ₩25,246 | ₩25,380 | +0.42% | 1465만 |
|---|
| 2025.11.11 | ₩25,353 | ₩25,648 | ₩25,125 | ₩25,219 | -0.53% | 1395만 |
|---|
| 2025.11.10 | ₩26,305 | ₩26,385 | ₩25,259 | ₩25,514 | -3.01% | 2628만 |
|---|
| 2025.11.07 | ₩24,683 | ₩26,077 | ₩24,630 | ₩25,554 | +3.53% | 2557.5만 |
|---|
| 2025.11.06 | ₩24,884 | ₩25,367 | ₩24,214 | ₩24,442 | -1.78% | 2379.8만 |
|---|
| 2025.11.05 | ₩25,326 | ₩25,380 | ₩24,549 | ₩24,938 | -1.53% | 3339.5만 |
|---|
| 2025.11.04 | ₩27,336 | ₩27,926 | ₩24,965 | ₩25,179 | -7.89% | 5859.2만 |
|---|
| 2025.11.03 | ₩29,936 | ₩30,097 | ₩29,387 | ₩29,722 | -0.72% | 2793.9만 |
|---|
| 2025.10.31 | ₩29,655 | ₩30,137 | ₩29,574 | ₩30,043 | +1.31% | 1618.1만 |
|---|
| 2025.10.30 | ₩29,373 | ₩30,499 | ₩29,266 | ₩29,775 | +1.37% | 1675.7만 |
|---|
| 2025.10.29 | ₩29,762 | ₩30,271 | ₩29,507 | ₩29,775 | +0.05% | 1656.4만 |
|---|
| 2025.10.28 | ₩30,619 | ₩30,660 | ₩29,708 | ₩29,949 | -2.19% | 2275.4만 |
|---|
| 2025.10.27 | ₩31,892 | ₩31,973 | ₩31,249 | ₩31,504 | -1.22% | 1798만 |
|---|
| 2025.10.24 | ₩31,866 | ₩32,093 | ₩31,356 | ₩31,450 | -1.30% | 1423.4만 |
|---|
| 2025.10.23 | ₩31,611 | ₩31,906 | ₩30,874 | ₩31,464 | -0.47% | 2334만 |
|---|
| 2025.10.22 | ₩31,933 | ₩32,469 | ₩31,598 | ₩31,665 | -0.84% | 1926.2만 |
|---|
| 2025.10.21 | ₩31,263 | ₩32,201 | ₩31,209 | ₩32,053 | +2.53% | 1359.2만 |
|---|
| 2025.10.20 | ₩30,968 | ₩31,263 | ₩30,834 | ₩31,155 | +0.61% | 911.5만 |
|---|
| 2025.10.17 | ₩30,512 | ₩30,981 | ₩30,057 | ₩30,740 | +0.75% | 1086.9만 |
|---|
| 2025.10.16 | ₩31,732 | ₩31,852 | ₩30,445 | ₩30,619 | -3.51% | 1073.7만 |
|---|
| 2025.10.15 | ₩32,040 | ₩32,147 | ₩31,464 | ₩31,598 | -1.38% | 984.3만 |
|---|
| 2025.10.14 | ₩30,217 | ₩32,147 | ₩30,097 | ₩31,825 | +5.32% | 1054.2만 |
|---|
| 2025.10.13 | ₩30,753 | ₩31,155 | ₩30,539 | ₩30,874 | +0.39% | 973.8만 |
|---|
| 2025.10.10 | ₩31,035 | ₩31,651 | ₩30,057 | ₩30,083 | -3.07% | 1381만 |
|---|