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 | ₩20,629 | ₩20,950 | ₩20,522 | ₩20,829 | +0.97% | 1639.7만 |
| 2026.10.08 | ₩19,879 | ₩20,776 | ₩19,799 | ₩20,722 | +4.24% | 2291만 |
| 2026.10.07 | ₩20,267 | ₩20,522 | ₩19,853 | ₩20,134 | -0.66% | 2573.4만 |
| 2026.10.06 | ₩20,134 | ₩21,057 | ₩20,134 | ₩20,749 | +3.06% | 2517.8만 |
| 2026.10.05 | ₩20,241 | ₩20,415 | ₩19,839 | ₩19,893 | -1.72% | 2160.2만 |
| 2026.10.02 | ₩20,040 | ₩20,294 | ₩19,505 | ₩20,254 | +1.07% | 3125만 |
| 2026.10.01 | ₩19,532 | ₩19,772 | ₩19,184 | ₩19,585 | +0.27% | 2629.3만 |
| 2026.09.30 | ₩20,040 | ₩20,267 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,612 |
| -2.14% |
| 2406만 |
| 2026.09.29 | ₩20,214 | ₩20,441 | ₩19,679 | ₩19,799 | -2.05% | 2771.3만 |
|---|
| 2026.09.28 | ₩19,331 | ₩19,558 | ₩18,956 | ₩19,144 | -0.97% | 2349.8만 |
|---|
| 2026.09.25 | ₩19,304 | ₩19,893 | ₩18,889 | ₩19,545 | +1.25% | 1878.9만 |
|---|
| 2026.09.24 | ₩18,742 | ₩19,465 | ₩18,689 | ₩18,983 | +1.28% | 2075.5만 |
|---|
| 2026.09.23 | ₩18,916 | ₩19,103 | ₩18,234 | ₩18,970 | +0.28% | 2314.5만 |
|---|
| 2026.09.22 | ₩19,732 | ₩20,040 | ₩18,956 | ₩19,023 | -3.59% | 2519.4만 |
|---|
| 2026.09.21 | ₩19,197 | ₩19,532 | ₩18,996 | ₩19,050 | -0.77% | 1668.5만 |
|---|
| 2026.09.18 | ₩19,197 | ₩19,358 | ₩18,823 | ₩18,889 | -1.60% | 2281만 |
|---|
| 2026.09.17 | ₩19,973 | ₩20,107 | ₩19,251 | ₩19,251 | -3.62% | 1643.8만 |
|---|
| 2026.09.16 | ₩19,398 | ₩19,665 | ₩18,996 | ₩19,438 | +0.21% | 1630.3만 |
|---|
| 2026.09.15 | ₩19,759 | ₩19,866 | ₩18,983 | ₩19,103 | -3.32% | 1840.3만 |
|---|
| 2026.09.14 | ₩19,411 | ₩20,053 | ₩19,291 | ₩19,692 | +1.45% | 1634.1만 |
|---|
| 2026.09.11 | ₩19,920 | ₩20,107 | ₩19,665 | ₩19,826 | -0.47% | 1558.3만 |
|---|
| 2026.09.10 | ₩19,505 | ₩19,839 | ₩19,331 | ₩19,491 | -0.07% | 1915.5만 |
|---|
| 2026.09.09 | ₩20,334 | ₩20,428 | ₩19,719 | ₩19,866 | -2.30% | 2041.3만 |
|---|
| 2026.09.08 | ₩20,642 | ₩21,124 | ₩20,562 | ₩20,588 | -0.26% | 1458.4만 |
|---|
| 2026.09.04 | ₩20,910 | ₩21,030 | ₩20,629 | ₩20,829 | -0.38% | 1172.8만 |
|---|
| 2026.09.03 | ₩20,990 | ₩21,110 | ₩20,481 | ₩20,856 | -0.64% | 1337.1만 |
|---|
| 2026.09.02 | ₩20,910 | ₩21,297 | ₩20,709 | ₩20,829 | -0.38% | 1362만 |
|---|
| 2026.09.01 | ₩21,364 | ₩21,538 | ₩20,481 | ₩20,642 | -3.38% | 2259.9만 |
|---|
| 2026.08.31 | ₩21,980 | ₩22,006 | ₩21,525 | ₩21,592 | -1.77% | 1457.7만 |
|---|
| 2026.08.28 | ₩22,461 | ₩22,662 | ₩22,274 | ₩22,274 | -0.83% | 1404.7만 |
|---|
| 2026.08.27 | ₩22,716 | ₩22,849 | ₩22,207 | ₩22,274 | -1.94% | 1343.3만 |
|---|
| 2026.08.26 | ₩23,277 | ₩23,639 | ₩22,716 | ₩22,863 | -1.78% | 893.2만 |
|---|
| 2026.08.25 | ₩23,344 | ₩23,451 | ₩22,849 | ₩23,090 | -1.09% | 1116.7만 |
|---|
| 2026.08.24 | ₩23,384 | ₩23,705 | ₩22,782 | ₩23,037 | -1.49% | 1464.2만 |
|---|
| 2026.08.21 | ₩22,582 | ₩23,358 | ₩22,555 | ₩23,063 | +2.13% | 1407.3만 |
|---|
| 2026.08.20 | ₩22,916 | ₩22,956 | ₩21,966 | ₩22,408 | -2.22% | 2209.8만 |
|---|
| 2026.08.19 | ₩23,946 | ₩23,946 | ₩23,157 | ₩23,197 | -3.13% | 1127.5만 |
|---|
| 2026.08.18 | ₩23,786 | ₩24,093 | ₩23,518 | ₩23,558 | -0.96% | 1763.7만 |
|---|
| 2026.08.17 | ₩25,324 | ₩25,324 | ₩24,214 | ₩24,321 | -3.96% | 1565.1만 |
|---|
| 2026.08.14 | ₩26,033 | ₩26,220 | ₩25,311 | ₩25,431 | -2.31% | 1250.3만 |
|---|
| 2026.08.13 | ₩25,632 | ₩26,180 | ₩25,378 | ₩26,154 | +2.04% | 1075.1만 |
|---|
| 2026.08.12 | ₩25,338 | ₩25,578 | ₩24,963 | ₩25,311 | -0.11% | 824.6만 |
|---|
| 2026.08.11 | ₩24,990 | ₩25,418 | ₩24,843 | ₩25,016 | +0.11% | 1023.9만 |
|---|
| 2026.08.10 | ₩25,511 | ₩25,525 | ₩24,762 | ₩24,816 | -2.73% | 1416.5만 |
|---|
| 2026.08.07 | ₩26,287 | ₩26,287 | ₩25,511 | ₩25,752 | -2.04% | 1443만 |
|---|
| 2026.08.06 | ₩26,889 | ₩26,943 | ₩25,913 | ₩25,913 | -3.63% | 1028만 |
|---|
| 2026.08.05 | ₩26,956 | ₩27,572 | ₩26,769 | ₩27,157 | +0.74% | 1175.2만 |
|---|
| 2026.08.04 | ₩26,996 | ₩27,251 | ₩26,381 | ₩26,849 | -0.55% | 1896.3만 |
|---|
| 2026.08.03 | ₩25,418 | ₩26,448 | ₩25,418 | ₩26,435 | +4.00% | 1951.7만 |
|---|
| 2026.07.31 | ₩25,164 | ₩25,739 | ₩24,495 | ₩24,789 | -1.49% | 1988만 |
|---|
| 2026.07.30 | ₩25,378 | ₩26,261 | ₩24,923 | ₩25,043 | -1.32% | 3650.6만 |
|---|
| 2026.07.29 | ₩27,424 | ₩28,428 | ₩27,358 | ₩27,759 | +1.22% | 1746.1만 |
|---|
| 2026.07.28 | ₩26,689 | ₩28,455 | ₩26,435 | ₩28,388 | +6.37% | 2176만 |
|---|
| 2026.07.27 | ₩26,769 | ₩26,983 | ₩25,886 | ₩26,796 | +0.10% | 1730.9만 |
|---|
| 2026.07.24 | ₩25,391 | ₩26,675 | ₩25,351 | ₩25,913 | +2.05% | 1311.2만 |
|---|
| 2026.07.23 | ₩24,736 | ₩25,364 | ₩24,642 | ₩25,030 | +1.19% | 1328.5만 |
|---|
| 2026.07.22 | ₩25,953 | ₩26,354 | ₩25,511 | ₩25,859 | -0.36% | 814.6만 |
|---|
| 2026.07.21 | ₩26,261 | ₩26,314 | ₩25,792 | ₩26,020 | -0.92% | 1053.8만 |
|---|
| 2026.07.20 | ₩26,261 | ₩26,568 | ₩25,752 | ₩26,073 | -0.71% | 1303.1만 |
|---|
| 2026.07.17 | ₩25,565 | ₩26,381 | ₩25,485 | ₩26,033 | +1.83% | 994.5만 |
|---|
| 2026.07.16 | ₩26,220 | ₩26,595 | ₩25,886 | ₩26,234 | +0.05% | 711.3만 |
|---|
| 2026.07.15 | ₩26,421 | ₩27,103 | ₩26,180 | ₩26,394 | -0.10% | 1193.3만 |
|---|
| 2026.07.14 | ₩26,087 | ₩26,368 | ₩25,846 | ₩26,033 | -0.21% | 806만 |
|---|
| 2026.07.13 | ₩26,087 | ₩26,983 | ₩26,073 | ₩26,261 | +0.67% | 1247.1만 |
|---|
| 2026.07.10 | ₩26,649 | ₩26,756 | ₩25,899 | ₩26,234 | -1.56% | 954.2만 |
|---|
| 2026.07.09 | ₩25,164 | ₩26,836 | ₩24,963 | ₩26,435 | +5.05% | 1759.2만 |
|---|
| 2026.07.08 | ₩24,548 | ₩24,869 | ₩24,080 | ₩24,709 | +0.65% | 1987만 |
|---|
| 2026.07.07 | ₩25,685 | ₩25,913 | ₩24,883 | ₩25,190 | -1.93% | 1175.3만 |
|---|
| 2026.07.06 | ₩26,435 | ₩26,715 | ₩25,659 | ₩25,766 | -2.53% | 1371.9만 |
|---|
| 2026.07.02 | ₩27,919 | ₩28,134 | ₩26,247 | ₩26,461 | -5.22% | 1531.9만 |
|---|
| 2026.07.01 | ₩28,241 | ₩28,628 | ₩27,518 | ₩27,652 | -2.08% | 1480.6만 |
|---|
| 2026.06.30 | ₩29,070 | ₩29,097 | ₩28,026 | ₩28,241 | -2.85% | 1630.3만 |
|---|
| 2026.06.29 | ₩28,575 | ₩29,364 | ₩28,241 | ₩29,324 | +2.62% | 2447.8만 |
|---|
| 2026.06.26 | ₩28,000 | ₩28,602 | ₩27,612 | ₩28,414 | +1.48% | 2620.3만 |
|---|
| 2026.06.25 | ₩28,160 | ₩29,150 | ₩27,665 | ₩28,067 | -0.33% | 1703.8만 |
|---|
| 2026.06.24 | ₩27,625 | ₩28,481 | ₩27,505 | ₩28,107 | +1.74% | 2417.5만 |
|---|
| 2026.06.23 | ₩25,833 | ₩27,371 | ₩25,431 | ₩27,277 | +5.59% | 1833.8만 |
|---|
| 2026.06.22 | ₩27,117 | ₩27,839 | ₩26,662 | ₩26,809 | -1.13% | 1422.4만 |
|---|
| 2026.06.18 | ₩27,331 | ₩27,879 | ₩27,023 | ₩27,344 | +0.05% | 2126.9만 |
|---|
| 2026.06.17 | ₩27,144 | ₩27,839 | ₩26,501 | ₩26,528 | -2.27% | 1943.3만 |
|---|
| 2026.06.16 | ₩27,398 | ₩27,612 | ₩26,983 | ₩27,197 | -0.73% | 1964.1만 |
|---|
| 2026.06.15 | ₩27,197 | ₩27,545 | ₩26,782 | ₩26,943 | -0.93% | 2396만 |
|---|
| 2026.06.12 | ₩25,752 | ₩26,234 | ₩25,097 | ₩25,993 | +0.94% | 1844.1만 |
|---|
| 2026.06.11 | ₩23,866 | ₩25,552 | ₩23,679 | ₩25,498 | +6.84% | 2323.5만 |
|---|
| 2026.06.10 | ₩24,789 | ₩25,177 | ₩23,732 | ₩23,973 | -3.29% | 1829.3만 |
|---|
| 2026.06.09 | ₩25,217 | ₩25,873 | ₩24,441 | ₩25,458 | +0.95% | 1794.7만 |
|---|
| 2026.06.08 | ₩24,695 | ₩25,712 | ₩24,414 | ₩24,816 | +0.49% | 1933.7만 |
|---|
| 2026.06.05 | ₩25,498 | ₩26,167 | ₩24,749 | ₩25,083 | -1.63% | 1712.8만 |
|---|
| 2026.06.04 | ₩25,685 | ₩26,060 | ₩24,990 | ₩25,592 | -0.36% | 2685.7만 |
|---|
| 2026.06.03 | ₩24,227 | ₩25,057 | ₩24,120 | ₩24,281 | +0.22% | 2526.5만 |
|---|
| 2026.06.02 | ₩24,107 | ₩24,388 | ₩23,705 | ₩24,254 | +0.61% | 1503.1만 |
|---|
| 2026.06.01 | ₩23,920 | ₩24,709 | ₩23,799 | ₩24,160 | +1.01% | 1795.5만 |
|---|
| 2026.05.29 | ₩24,816 | ₩24,936 | ₩24,267 | ₩24,535 | -1.13% | 1945.8만 |
|---|
| 2026.05.28 | ₩23,585 | ₩24,856 | ₩23,572 | ₩24,455 | +3.69% | 2617.6만 |
|---|
| 2026.05.27 | ₩23,812 | ₩24,629 | ₩23,812 | ₩24,281 | +1.97% | 3086.7만 |
|---|
| 2026.05.26 | ₩22,528 | ₩22,956 | ₩22,421 | ₩22,876 | +1.54% | 2282.4만 |
|---|
| 2026.05.22 | ₩22,354 | ₩22,354 | ₩21,752 | ₩21,806 | -2.45% | 1896.6만 |
|---|
| 2026.05.21 | ₩20,910 | ₩22,488 | ₩20,642 | ₩22,033 | +5.37% | 2858.9만 |
|---|
| 2026.05.20 | ₩20,040 | ₩21,953 | ₩19,585 | ₩21,445 | +7.01% | 3345.6만 |
|---|
| 2026.05.19 | ₩20,134 | ₩20,187 | ₩19,438 | ₩19,786 | -1.73% | 2110.2만 |
|---|
| 2026.05.18 | ₩21,017 | ₩21,164 | ₩20,281 | ₩20,415 | -2.86% | 2096.1만 |
|---|
| 2026.05.15 | ₩21,190 | ₩21,271 | ₩20,669 | ₩20,762 | -2.02% | 2368만 |
|---|
| 2026.05.14 | ₩22,301 | ₩22,542 | ₩21,257 | ₩21,311 | -4.44% | 2261.2만 |
|---|
| 2026.05.13 | ₩21,297 | ₩21,739 | ₩21,017 | ₩21,485 | +0.88% | 2099.5만 |
|---|
| 2026.05.12 | ₩22,140 | ₩22,180 | ₩21,378 | ₩21,404 | -3.32% | 2147.4만 |
|---|
| 2026.05.11 | ₩22,742 | ₩22,769 | ₩21,940 | ₩22,180 | -2.47% | 3059.4만 |
|---|
| 2026.05.08 | ₩23,117 | ₩23,398 | ₩22,595 | ₩22,849 | -1.16% | 1771.3만 |
|---|
| 2026.05.07 | ₩23,946 | ₩24,080 | ₩22,729 | ₩23,037 | -3.80% | 2529.7만 |
|---|
| 2026.05.06 | ₩23,478 | ₩24,067 | ₩23,117 | ₩23,746 | +1.14% | 3148.5만 |
|---|
| 2026.05.05 | ₩23,090 | ₩23,344 | ₩22,622 | ₩22,662 | -1.85% | 3359.5만 |
|---|
| 2026.05.04 | ₩23,438 | ₩24,187 | ₩22,622 | ₩23,010 | -1.83% | 5880.1만 |
|---|
| 2026.05.01 | ₩24,281 | ₩25,578 | ₩24,134 | ₩25,164 | +3.64% | 3169.8만 |
|---|
| 2026.04.30 | ₩24,254 | ₩24,869 | ₩24,040 | ₩24,321 | +0.28% | 2077.1만 |
|---|
| 2026.04.29 | ₩23,478 | ₩23,920 | ₩23,117 | ₩23,772 | +1.25% | 2045.4만 |
|---|
| 2026.04.28 | ₩24,067 | ₩24,468 | ₩23,772 | ₩23,799 | -1.11% | 1662만 |
|---|
| 2026.04.27 | ₩24,307 | ₩24,695 | ₩24,174 | ₩24,334 | +0.11% | 1240만 |
|---|
| 2026.04.24 | ₩24,695 | ₩24,963 | ₩24,307 | ₩24,762 | +0.27% | 1501.1만 |
|---|
| 2026.04.23 | ₩25,418 | ₩25,726 | ₩24,414 | ₩24,642 | -3.05% | 1705.8만 |
|---|
| 2026.04.22 | ₩26,100 | ₩26,100 | ₩25,164 | ₩25,458 | -2.46% | 1639.1만 |
|---|
| 2026.04.21 | ₩26,796 | ₩27,398 | ₩25,672 | ₩25,859 | -3.49% | 1933.3만 |
|---|
| 2026.04.20 | ₩27,130 | ₩27,398 | ₩26,234 | ₩27,103 | -0.10% | 2885.4만 |
|---|
| 2026.04.17 | ₩28,628 | ₩29,725 | ₩27,960 | ₩28,080 | -1.92% | 3160.5만 |
|---|
| 2026.04.16 | ₩28,495 | ₩28,776 | ₩26,782 | ₩26,796 | -5.96% | 2216.9만 |
|---|
| 2026.04.15 | ₩28,227 | ₩28,575 | ₩27,799 | ₩28,254 | +0.09% | 946.5만 |
|---|
| 2026.04.14 | ₩27,665 | ₩28,468 | ₩27,491 | ₩28,214 | +1.98% | 1654.4만 |
|---|
| 2026.04.13 | ₩25,833 | ₩27,130 | ₩25,685 | ₩27,103 | +4.92% | 1718.5만 |
|---|
| 2026.04.10 | ₩26,836 | ₩27,237 | ₩26,261 | ₩26,702 | -0.50% | 1167.2만 |
|---|
| 2026.04.09 | ₩26,421 | ₩27,103 | ₩26,087 | ₩26,702 | +1.06% | 1580.9만 |
|---|
| 2026.04.08 | ₩27,478 | ₩28,388 | ₩26,729 | ₩26,970 | -1.85% | 3020.1만 |
|---|
| 2026.04.07 | ₩25,418 | ₩25,485 | ₩24,401 | ₩25,057 | -1.42% | 2480.7만 |
|---|
| 2026.04.06 | ₩25,458 | ₩26,060 | ₩24,883 | ₩25,913 | +1.79% | 1843.1만 |
|---|
| 2026.04.02 | ₩24,869 | ₩25,565 | ₩24,241 | ₩25,324 | +1.83% | 2419.2만 |
|---|
| 2026.04.01 | ₩25,552 | ₩26,033 | ₩25,351 | ₩25,926 | +1.47% | 2650.9만 |
|---|
| 2026.03.31 | ₩24,361 | ₩25,311 | ₩24,093 | ₩25,016 | +2.69% | 2832.2만 |
|---|
| 2026.03.30 | ₩24,923 | ₩25,083 | ₩23,491 | ₩23,612 | -5.26% | 2292.8만 |
|---|
| 2026.03.27 | ₩26,047 | ₩26,475 | ₩24,562 | ₩24,736 | -5.03% | 2419.4만 |
|---|
| 2026.03.26 | ₩26,689 | ₩27,144 | ₩26,234 | ₩26,555 | -0.50% | 1720.4만 |
|---|
| 2026.03.25 | ₩27,532 | ₩27,625 | ₩26,635 | ₩27,050 | -1.75% | 1665.4만 |
|---|
| 2026.03.24 | ₩26,314 | ₩26,943 | ₩26,020 | ₩26,301 | -0.05% | 1287.6만 |
|---|
| 2026.03.23 | ₩26,689 | ₩27,853 | ₩26,287 | ₩26,916 | +0.85% | 2424.2만 |
|---|
| 2026.03.20 | ₩26,020 | ₩26,127 | ₩25,177 | ₩25,351 | -2.57% | 2368.1만 |
|---|
| 2026.03.19 | ₩26,020 | ₩26,756 | ₩25,846 | ₩26,274 | +0.98% | 1638.9만 |
|---|
| 2026.03.18 | ₩26,796 | ₩27,384 | ₩26,488 | ₩26,488 | -1.15% | 1668.1만 |
|---|
| 2026.03.17 | ₩27,251 | ₩27,759 | ₩26,903 | ₩27,117 | -0.49% | 1746.1만 |
|---|
| 2026.03.16 | ₩25,926 | ₩26,782 | ₩25,899 | ₩26,542 | +2.37% | 2292.8만 |
|---|
| 2026.03.13 | ₩26,354 | ₩26,715 | ₩25,164 | ₩25,244 | -4.21% | 1960.4만 |
|---|
| 2026.03.12 | ₩26,622 | ₩26,943 | ₩25,953 | ₩26,033 | -2.21% | 3051.5만 |
|---|
| 2026.03.11 | ₩27,184 | ₩27,866 | ₩26,822 | ₩27,358 | +0.64% | 1592.7만 |
|---|
| 2026.03.10 | ₩27,130 | ₩28,120 | ₩26,622 | ₩27,224 | +0.35% | 2514.4만 |
|---|
| 2026.03.09 | ₩25,980 | ₩27,906 | ₩24,762 | ₩27,705 | +6.64% | 3004.5만 |
|---|
| 2026.03.06 | ₩26,970 | ₩27,291 | ₩26,234 | ₩26,822 | -0.55% | 2489만 |
|---|
| 2026.03.05 | ₩27,919 | ₩29,003 | ₩27,518 | ₩27,986 | +0.24% | 2568.1만 |
|---|
| 2026.03.04 | ₩28,628 | ₩29,311 | ₩28,200 | ₩28,241 | -1.36% | 2974.2만 |
|---|
| 2026.03.03 | ₩28,548 | ₩29,057 | ₩27,451 | ₩28,455 | -0.33% | 3512.8만 |
|---|
| 2026.03.02 | ₩30,247 | ₩30,608 | ₩28,923 | ₩29,672 | -1.90% | 4652.4만 |
|---|
| 2026.02.27 | ₩32,441 | ₩33,578 | ₩32,187 | ₩33,164 | +2.23% | 2551.8만 |
|---|
| 2026.02.26 | ₩32,294 | ₩33,498 | ₩32,240 | ₩33,471 | +3.65% | 1965.3만 |
|---|
| 2026.02.25 | ₩32,348 | ₩32,562 | ₩31,505 | ₩31,853 | -1.53% | 1399.7만 |
|---|
| 2026.02.24 | ₩31,277 | ₩32,535 | ₩30,903 | ₩32,053 | +2.48% | 1293.7만 |
|---|
| 2026.02.23 | ₩32,575 | ₩33,244 | ₩30,889 | ₩31,424 | -3.53% | 1629.4만 |
|---|
| 2026.02.20 | ₩31,545 | ₩32,615 | ₩31,344 | ₩32,521 | +3.10% | 1623.4만 |
|---|
| 2026.02.19 | ₩32,107 | ₩32,628 | ₩31,692 | ₩31,759 | -1.08% | 1766.3만 |
|---|
| 2026.02.18 | ₩31,866 | ₩33,230 | ₩31,184 | ₩32,575 | +2.23% | 2676.7만 |
|---|
| 2026.02.17 | ₩30,929 | ₩32,722 | ₩30,234 | ₩32,240 | +4.24% | 6045.4만 |
|---|
| 2026.02.13 | ₩29,404 | ₩29,873 | ₩28,187 | ₩28,749 | -2.23% | 4139.7만 |
|---|
| 2026.02.12 | ₩31,010 | ₩31,652 | ₩30,301 | ₩31,103 | +0.30% | 2193.1만 |
|---|
| 2026.02.11 | ₩30,782 | ₩31,237 | ₩30,154 | ₩30,702 | -0.26% | 1655.5만 |
|---|
| 2026.02.10 | ₩30,434 | ₩32,281 | ₩30,421 | ₩31,518 | +3.56% | 2985.4만 |
|---|
| 2026.02.09 | ₩30,635 | ₩31,063 | ₩30,261 | ₩30,568 | -0.22% | 1358.2만 |
|---|
| 2026.02.06 | ₩29,137 | ₩31,304 | ₩28,950 | ₩31,197 | +7.07% | 2003.4만 |
|---|
| 2026.02.05 | ₩29,792 | ₩30,461 | ₩28,682 | ₩29,030 | -2.56% | 1672.4만 |
|---|
| 2026.02.04 | ₩30,327 | ₩30,327 | ₩28,602 | ₩29,819 | -1.68% | 3162만 |
|---|
| 2026.02.03 | ₩31,144 | ₩32,120 | ₩29,645 | ₩30,113 | -3.31% | 2489.1만 |
|---|
| 2026.02.02 | ₩29,592 | ₩31,732 | ₩29,378 | ₩31,625 | +6.87% | 2081만 |
|---|
| 2026.01.30 | ₩30,287 | ₩30,381 | ₩28,869 | ₩29,378 | -3.00% | 1756.6만 |
|---|
| 2026.01.29 | ₩29,110 | ₩30,903 | ₩28,923 | ₩30,662 | +5.33% | 3196.1만 |
|---|
| 2026.01.28 | ₩27,973 | ₩28,521 | ₩27,719 | ₩27,812 | -0.57% | 2176.5만 |
|---|
| 2026.01.27 | ₩27,906 | ₩28,080 | ₩27,612 | ₩27,906 | 0.00% | 1215.5만 |
|---|
| 2026.01.26 | ₩27,839 | ₩28,214 | ₩27,705 | ₩27,812 | -0.10% | 1279.7만 |
|---|
| 2026.01.23 | ₩27,518 | ₩28,026 | ₩27,424 | ₩28,000 | +1.75% | 2172.5만 |
|---|
| 2026.01.22 | ₩28,348 | ₩28,535 | ₩27,786 | ₩27,853 | -1.75% | 1776.9만 |
|---|
| 2026.01.21 | ₩27,304 | ₩28,321 | ₩27,197 | ₩27,919 | +2.25% | 1966.9만 |
|---|
| 2026.01.20 | ₩28,174 | ₩28,361 | ₩27,210 | ₩27,251 | -3.28% | 3022.8만 |
|---|
| 2026.01.16 | ₩30,635 | ₩30,769 | ₩29,351 | ₩29,445 | -3.89% | 2272.7만 |
|---|
| 2026.01.15 | ₩31,184 | ₩31,812 | ₩30,515 | ₩30,595 | -1.89% | 1895.4만 |
|---|
| 2026.01.14 | ₩31,638 | ₩31,692 | ₩30,301 | ₩30,889 | -2.37% | 1763.5만 |
|---|
| 2026.01.13 | ₩32,348 | ₩33,164 | ₩31,438 | ₩31,866 | -1.49% | 2228.3만 |
|---|
| 2026.01.12 | ₩32,374 | ₩32,735 | ₩31,746 | ₩32,562 | +0.58% | 1642.8만 |
|---|
| 2026.01.09 | ₩33,083 | ₩33,190 | ₩32,361 | ₩32,816 | -0.81% | 1938.8만 |
|---|
| 2026.01.08 | ₩32,628 | ₩33,618 | ₩32,374 | ₩32,602 | -0.08% | 1664만 |
|---|
| 2026.01.07 | ₩31,572 | ₩32,722 | ₩31,371 | ₩32,669 | +3.47% | 1450.4만 |
|---|
| 2026.01.06 | ₩30,368 | ₩32,428 | ₩30,301 | ₩31,839 | +4.85% | 1959.8만 |
|---|
| 2026.01.05 | ₩30,100 | ₩30,742 | ₩29,378 | ₩30,207 | +0.36% | 1555만 |
|---|
| 2026.01.02 | ₩30,127 | ₩30,729 | ₩29,725 | ₩30,475 | +1.15% | 857.3만 |
|---|
| 2025.12.31 | ₩29,980 | ₩30,060 | ₩29,766 | ₩29,859 | -0.40% | 649.3만 |
|---|
| 2025.12.30 | ₩30,047 | ₩30,261 | ₩29,953 | ₩30,006 | -0.13% | 730.1만 |
|---|
| 2025.12.29 | ₩30,234 | ₩30,274 | ₩29,632 | ₩29,980 | -0.84% | 924.5만 |
|---|
| 2025.12.26 | ₩31,023 | ₩31,036 | ₩30,113 | ₩30,515 | -1.64% | 849.9만 |
|---|
| 2025.12.24 | ₩31,036 | ₩31,130 | ₩30,809 | ₩30,996 | -0.13% | 428만 |
|---|
| 2025.12.23 | ₩32,414 | ₩32,521 | ₩30,876 | ₩30,916 | -4.62% | 1367.7만 |
|---|
| 2025.12.22 | ₩30,649 | ₩32,535 | ₩30,568 | ₩32,468 | +5.94% | 2006.6만 |
|---|
| 2025.12.19 | ₩28,909 | ₩31,077 | ₩28,776 | ₩30,822 | +6.62% | 2911.7만 |
|---|
| 2025.12.18 | ₩29,137 | ₩29,565 | ₩28,856 | ₩28,936 | -0.69% | 1826.2만 |
|---|
| 2025.12.17 | ₩28,896 | ₩29,953 | ₩28,776 | ₩28,816 | -0.28% | 1999.4만 |
|---|
| 2025.12.16 | ₩29,003 | ₩29,498 | ₩28,802 | ₩28,816 | -0.65% | 1944.8만 |
|---|
| 2025.12.15 | ₩27,893 | ₩29,150 | ₩27,732 | ₩28,963 | +3.84% | 2229.3만 |
|---|
| 2025.12.12 | ₩28,067 | ₩28,535 | ₩27,625 | ₩27,906 | -0.57% | 2219.8만 |
|---|
| 2025.12.11 | ₩25,605 | ₩27,612 | ₩25,592 | ₩27,491 | +7.37% | 2738.3만 |
|---|
| 2025.12.10 | ₩25,083 | ₩25,886 | ₩24,762 | ₩25,739 | +2.61% | 2486.5만 |
|---|
| 2025.12.09 | ₩25,043 | ₩25,552 | ₩24,936 | ₩25,043 | 0.00% | 1965만 |
|---|
| 2025.12.08 | ₩25,418 | ₩25,618 | ₩25,164 | ₩25,565 | +0.58% | 1643.4만 |
|---|
| 2025.12.05 | ₩25,083 | ₩25,726 | ₩24,963 | ₩25,311 | +0.91% | 1275.4만 |
|---|
| 2025.12.04 | ₩25,137 | ₩25,284 | ₩24,923 | ₩25,150 | +0.05% | 1564.9만 |
|---|
| 2025.12.03 | ₩24,762 | ₩25,525 | ₩24,615 | ₩25,190 | +1.73% | 1524.4만 |
|---|
| 2025.12.02 | ₩24,990 | ₩25,030 | ₩24,481 | ₩24,655 | -1.34% | 1352.3만 |
|---|
| 2025.12.01 | ₩24,374 | ₩24,936 | ₩24,241 | ₩24,843 | +1.92% | 1265.3만 |
|---|
| 2025.11.28 | ₩24,642 | ₩25,043 | ₩24,642 | ₩24,695 | +0.22% | 585.2만 |
|---|
| 2025.11.26 | ₩24,615 | ₩24,936 | ₩24,428 | ₩24,522 | -0.38% | 1109.3만 |
|---|
| 2025.11.25 | ₩23,866 | ₩25,030 | ₩23,866 | ₩24,548 | +2.86% | 1797.8만 |
|---|
| 2025.11.24 | ₩24,495 | ₩24,615 | ₩23,210 | ₩23,746 | -3.06% | 1903.4만 |
|---|
| 2025.11.21 | ₩23,732 | ₩24,642 | ₩23,532 | ₩24,348 | +2.59% | 1446.1만 |
|---|
| 2025.11.20 | ₩24,080 | ₩24,562 | ₩23,371 | ₩23,411 | -2.78% | 1522.3만 |
|---|
| 2025.11.19 | ₩24,013 | ₩24,160 | ₩23,572 | ₩23,786 | -0.95% | 1094.9만 |
|---|
| 2025.11.18 | ₩23,425 | ₩24,134 | ₩23,371 | ₩23,866 | +1.88% | 1419.2만 |
|---|
| 2025.11.17 | ₩24,348 | ₩24,414 | ₩23,358 | ₩23,451 | -3.68% | 1537.1만 |
|---|
| 2025.11.14 | ₩24,495 | ₩24,749 | ₩24,321 | ₩24,468 | -0.11% | 1017.8만 |
|---|
| 2025.11.13 | ₩25,324 | ₩25,806 | ₩24,816 | ₩24,829 | -1.95% | 1465.7만 |
|---|
| 2025.11.12 | ₩25,231 | ₩26,047 | ₩25,204 | ₩25,338 | +0.42% | 1465만 |
|---|
| 2025.11.11 | ₩25,311 | ₩25,605 | ₩25,083 | ₩25,177 | -0.53% | 1395만 |
|---|
| 2025.11.10 | ₩26,261 | ₩26,341 | ₩25,217 | ₩25,471 | -3.01% | 2628만 |
|---|
| 2025.11.07 | ₩24,642 | ₩26,033 | ₩24,588 | ₩25,511 | +3.53% | 2557.5만 |
|---|
| 2025.11.06 | ₩24,843 | ₩25,324 | ₩24,174 | ₩24,401 | -1.78% | 2379.8만 |
|---|
| 2025.11.05 | ₩25,284 | ₩25,338 | ₩24,508 | ₩24,896 | -1.53% | 3339.5만 |
|---|
| 2025.11.04 | ₩27,291 | ₩27,879 | ₩24,923 | ₩25,137 | -7.89% | 5859.2만 |
|---|
| 2025.11.03 | ₩29,886 | ₩30,047 | ₩29,338 | ₩29,672 | -0.72% | 2793.9만 |
|---|
| 2025.10.31 | ₩29,605 | ₩30,087 | ₩29,525 | ₩29,993 | +1.31% | 1618.1만 |
|---|
| 2025.10.30 | ₩29,324 | ₩30,448 | ₩29,217 | ₩29,725 | +1.37% | 1675.7만 |
|---|
| 2025.10.29 | ₩29,712 | ₩30,220 | ₩29,458 | ₩29,725 | +0.05% | 1656.4만 |
|---|
| 2025.10.28 | ₩30,568 | ₩30,608 | ₩29,659 | ₩29,899 | -2.19% | 2275.4만 |
|---|
| 2025.10.27 | ₩31,839 | ₩31,919 | ₩31,197 | ₩31,451 | -1.22% | 1798만 |
|---|
| 2025.10.24 | ₩31,812 | ₩32,040 | ₩31,304 | ₩31,398 | -1.30% | 1423.4만 |
|---|
| 2025.10.23 | ₩31,558 | ₩31,853 | ₩30,822 | ₩31,411 | -0.47% | 2334만 |
|---|
| 2025.10.22 | ₩31,879 | ₩32,414 | ₩31,545 | ₩31,612 | -0.84% | 1926.2만 |
|---|
| 2025.10.21 | ₩31,210 | ₩32,147 | ₩31,157 | ₩32,000 | +2.53% | 1359.2만 |
|---|
| 2025.10.20 | ₩30,916 | ₩31,210 | ₩30,782 | ₩31,103 | +0.61% | 911.5만 |
|---|
| 2025.10.17 | ₩30,461 | ₩30,929 | ₩30,006 | ₩30,689 | +0.75% | 1086.9만 |
|---|
| 2025.10.16 | ₩31,679 | ₩31,799 | ₩30,394 | ₩30,568 | -3.51% | 1073.7만 |
|---|
| 2025.10.15 | ₩31,986 | ₩32,093 | ₩31,411 | ₩31,545 | -1.38% | 984.3만 |
|---|
| 2025.10.14 | ₩30,167 | ₩32,093 | ₩30,047 | ₩31,772 | +5.32% | 1054.2만 |
|---|
| 2025.10.13 | ₩30,702 | ₩31,103 | ₩30,488 | ₩30,822 | +0.39% | 973.8만 |
|---|
| 2025.10.10 | ₩30,983 | ₩31,598 | ₩30,006 | ₩30,033 | -3.07% | 1381만 |
|---|