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 | ₩20,604 | ₩20,925 | ₩20,497 | ₩20,804 | +0.97% | 1639.7만 |
| 2026.10.08 | ₩19,856 | ₩20,751 | ₩19,775 | ₩20,697 | +4.24% | 2291만 |
| 2026.10.07 | ₩20,243 | ₩20,497 | ₩19,829 | ₩20,110 | -0.66% | 2573.4만 |
| 2026.10.06 | ₩20,110 | ₩21,031 | ₩20,110 | ₩20,724 | +3.06% | 2517.8만 |
| 2026.10.05 | ₩20,216 | ₩20,390 | ₩19,816 | ₩19,869 | -1.72% | 2160.2만 |
| 2026.10.02 | ₩20,016 | ₩20,270 | ₩19,482 | ₩20,230 | +1.07% | 3125만 |
| 2026.10.01 | ₩19,508 | ₩19,749 | ₩19,161 | ₩19,562 | +0.27% | 2629.3만 |
| 2026.09.30 | ₩20,016 | ₩20,243 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,588 |
| -2.14% |
| 2406만 |
| 2026.09.29 | ₩20,190 | ₩20,417 | ₩19,655 | ₩19,775 | -2.05% | 2771.3만 |
|---|
| 2026.09.28 | ₩19,308 | ₩19,535 | ₩18,934 | ₩19,121 | -0.97% | 2349.8만 |
|---|
| 2026.09.25 | ₩19,281 | ₩19,869 | ₩18,867 | ₩19,522 | +1.25% | 1878.9만 |
|---|
| 2026.09.24 | ₩18,720 | ₩19,441 | ₩18,666 | ₩18,960 | +1.28% | 2075.5만 |
|---|
| 2026.09.23 | ₩18,894 | ₩19,081 | ₩18,212 | ₩18,947 | +0.28% | 2314.5만 |
|---|
| 2026.09.22 | ₩19,709 | ₩20,016 | ₩18,934 | ₩19,000 | -3.59% | 2519.4만 |
|---|
| 2026.09.21 | ₩19,174 | ₩19,508 | ₩18,974 | ₩19,027 | -0.77% | 1668.5만 |
|---|
| 2026.09.18 | ₩19,174 | ₩19,335 | ₩18,800 | ₩18,867 | -1.60% | 2281만 |
|---|
| 2026.09.17 | ₩19,949 | ₩20,083 | ₩19,228 | ₩19,228 | -3.62% | 1643.8만 |
|---|
| 2026.09.16 | ₩19,375 | ₩19,642 | ₩18,974 | ₩19,415 | +0.21% | 1630.3만 |
|---|
| 2026.09.15 | ₩19,735 | ₩19,842 | ₩18,960 | ₩19,081 | -3.32% | 1840.3만 |
|---|
| 2026.09.14 | ₩19,388 | ₩20,029 | ₩19,268 | ₩19,669 | +1.45% | 1634.1만 |
|---|
| 2026.09.11 | ₩19,896 | ₩20,083 | ₩19,642 | ₩19,802 | -0.47% | 1558.3만 |
|---|
| 2026.09.10 | ₩19,482 | ₩19,816 | ₩19,308 | ₩19,468 | -0.07% | 1915.5만 |
|---|
| 2026.09.09 | ₩20,310 | ₩20,403 | ₩19,695 | ₩19,842 | -2.30% | 2041.3만 |
|---|
| 2026.09.08 | ₩20,617 | ₩21,098 | ₩20,537 | ₩20,564 | -0.26% | 1458.4만 |
|---|
| 2026.09.04 | ₩20,884 | ₩21,005 | ₩20,604 | ₩20,804 | -0.38% | 1172.8만 |
|---|
| 2026.09.03 | ₩20,965 | ₩21,085 | ₩20,457 | ₩20,831 | -0.64% | 1337.1만 |
|---|
| 2026.09.02 | ₩20,884 | ₩21,272 | ₩20,684 | ₩20,804 | -0.38% | 1362만 |
|---|
| 2026.09.01 | ₩21,339 | ₩21,512 | ₩20,457 | ₩20,617 | -3.38% | 2259.9만 |
|---|
| 2026.08.31 | ₩21,953 | ₩21,980 | ₩21,499 | ₩21,566 | -1.77% | 1457.7만 |
|---|
| 2026.08.28 | ₩22,434 | ₩22,635 | ₩22,247 | ₩22,247 | -0.83% | 1404.7만 |
|---|
| 2026.08.27 | ₩22,688 | ₩22,822 | ₩22,181 | ₩22,247 | -1.94% | 1343.3만 |
|---|
| 2026.08.26 | ₩23,250 | ₩23,610 | ₩22,688 | ₩22,835 | -1.78% | 893.2만 |
|---|
| 2026.08.25 | ₩23,316 | ₩23,423 | ₩22,822 | ₩23,062 | -1.09% | 1116.7만 |
|---|
| 2026.08.24 | ₩23,356 | ₩23,677 | ₩22,755 | ₩23,009 | -1.49% | 1464.2만 |
|---|
| 2026.08.21 | ₩22,555 | ₩23,330 | ₩22,528 | ₩23,036 | +2.13% | 1407.3만 |
|---|
| 2026.08.20 | ₩22,889 | ₩22,929 | ₩21,940 | ₩22,381 | -2.22% | 2209.8만 |
|---|
| 2026.08.19 | ₩23,918 | ₩23,918 | ₩23,129 | ₩23,169 | -3.13% | 1127.5만 |
|---|
| 2026.08.18 | ₩23,757 | ₩24,065 | ₩23,490 | ₩23,530 | -0.96% | 1763.7만 |
|---|
| 2026.08.17 | ₩25,294 | ₩25,294 | ₩24,185 | ₩24,292 | -3.96% | 1565.1만 |
|---|
| 2026.08.14 | ₩26,002 | ₩26,189 | ₩25,281 | ₩25,401 | -2.31% | 1250.3만 |
|---|
| 2026.08.13 | ₩25,601 | ₩26,149 | ₩25,347 | ₩26,122 | +2.04% | 1075.1만 |
|---|
| 2026.08.12 | ₩25,307 | ₩25,548 | ₩24,933 | ₩25,281 | -0.11% | 824.6만 |
|---|
| 2026.08.11 | ₩24,960 | ₩25,387 | ₩24,813 | ₩24,987 | +0.11% | 1023.9만 |
|---|
| 2026.08.10 | ₩25,481 | ₩25,494 | ₩24,733 | ₩24,786 | -2.73% | 1416.5만 |
|---|
| 2026.08.07 | ₩26,256 | ₩26,256 | ₩25,481 | ₩25,721 | -2.04% | 1443만 |
|---|
| 2026.08.06 | ₩26,857 | ₩26,911 | ₩25,882 | ₩25,882 | -3.63% | 1028만 |
|---|
| 2026.08.05 | ₩26,924 | ₩27,539 | ₩26,737 | ₩27,124 | +0.74% | 1175.2만 |
|---|
| 2026.08.04 | ₩26,964 | ₩27,218 | ₩26,349 | ₩26,817 | -0.55% | 1896.3만 |
|---|
| 2026.08.03 | ₩25,387 | ₩26,416 | ₩25,387 | ₩26,403 | +4.00% | 1951.7만 |
|---|
| 2026.07.31 | ₩25,134 | ₩25,708 | ₩24,465 | ₩24,759 | -1.49% | 1988만 |
|---|
| 2026.07.30 | ₩25,347 | ₩26,229 | ₩24,893 | ₩25,013 | -1.32% | 3650.6만 |
|---|
| 2026.07.29 | ₩27,392 | ₩28,394 | ₩27,325 | ₩27,726 | +1.22% | 1746.1만 |
|---|
| 2026.07.28 | ₩26,657 | ₩28,421 | ₩26,403 | ₩28,354 | +6.37% | 2176만 |
|---|
| 2026.07.27 | ₩26,737 | ₩26,951 | ₩25,855 | ₩26,764 | +0.10% | 1730.9만 |
|---|
| 2026.07.24 | ₩25,361 | ₩26,643 | ₩25,321 | ₩25,882 | +2.05% | 1311.2만 |
|---|
| 2026.07.23 | ₩24,706 | ₩25,334 | ₩24,612 | ₩25,000 | +1.19% | 1328.5만 |
|---|
| 2026.07.22 | ₩25,922 | ₩26,323 | ₩25,481 | ₩25,828 | -0.36% | 814.6만 |
|---|
| 2026.07.21 | ₩26,229 | ₩26,283 | ₩25,762 | ₩25,989 | -0.92% | 1053.8만 |
|---|
| 2026.07.20 | ₩26,229 | ₩26,537 | ₩25,721 | ₩26,042 | -0.71% | 1303.1만 |
|---|
| 2026.07.17 | ₩25,534 | ₩26,349 | ₩25,454 | ₩26,002 | +1.83% | 994.5만 |
|---|
| 2026.07.16 | ₩26,189 | ₩26,563 | ₩25,855 | ₩26,202 | +0.05% | 711.3만 |
|---|
| 2026.07.15 | ₩26,390 | ₩27,071 | ₩26,149 | ₩26,363 | -0.10% | 1193.3만 |
|---|
| 2026.07.14 | ₩26,056 | ₩26,336 | ₩25,815 | ₩26,002 | -0.21% | 806만 |
|---|
| 2026.07.13 | ₩26,056 | ₩26,951 | ₩26,042 | ₩26,229 | +0.67% | 1247.1만 |
|---|
| 2026.07.10 | ₩26,617 | ₩26,724 | ₩25,868 | ₩26,202 | -1.56% | 954.2만 |
|---|
| 2026.07.09 | ₩25,134 | ₩26,804 | ₩24,933 | ₩26,403 | +5.05% | 1759.2만 |
|---|
| 2026.07.08 | ₩24,519 | ₩24,840 | ₩24,051 | ₩24,679 | +0.65% | 1987만 |
|---|
| 2026.07.07 | ₩25,655 | ₩25,882 | ₩24,853 | ₩25,160 | -1.93% | 1175.3만 |
|---|
| 2026.07.06 | ₩26,403 | ₩26,684 | ₩25,628 | ₩25,735 | -2.53% | 1371.9만 |
|---|
| 2026.07.02 | ₩27,886 | ₩28,100 | ₩26,216 | ₩26,430 | -5.22% | 1531.9만 |
|---|
| 2026.07.01 | ₩28,207 | ₩28,594 | ₩27,485 | ₩27,619 | -2.08% | 1480.6만 |
|---|
| 2026.06.30 | ₩29,035 | ₩29,062 | ₩27,993 | ₩28,207 | -2.85% | 1630.3만 |
|---|
| 2026.06.29 | ₩28,541 | ₩29,329 | ₩28,207 | ₩29,289 | +2.62% | 2447.8만 |
|---|
| 2026.06.26 | ₩27,966 | ₩28,568 | ₩27,579 | ₩28,380 | +1.48% | 2620.3만 |
|---|
| 2026.06.25 | ₩28,127 | ₩29,115 | ₩27,632 | ₩28,033 | -0.33% | 1703.8만 |
|---|
| 2026.06.24 | ₩27,592 | ₩28,447 | ₩27,472 | ₩28,073 | +1.74% | 2417.5만 |
|---|
| 2026.06.23 | ₩25,802 | ₩27,338 | ₩25,401 | ₩27,245 | +5.59% | 1833.8만 |
|---|
| 2026.06.22 | ₩27,084 | ₩27,806 | ₩26,630 | ₩26,777 | -1.13% | 1422.4만 |
|---|
| 2026.06.18 | ₩27,298 | ₩27,846 | ₩26,991 | ₩27,312 | +0.05% | 2126.9만 |
|---|
| 2026.06.17 | ₩27,111 | ₩27,806 | ₩26,470 | ₩26,496 | -2.27% | 1943.3만 |
|---|
| 2026.06.16 | ₩27,365 | ₩27,579 | ₩26,951 | ₩27,165 | -0.73% | 1964.1만 |
|---|
| 2026.06.15 | ₩27,165 | ₩27,512 | ₩26,750 | ₩26,911 | -0.93% | 2396만 |
|---|
| 2026.06.12 | ₩25,721 | ₩26,202 | ₩25,067 | ₩25,962 | +0.94% | 1844.1만 |
|---|
| 2026.06.11 | ₩23,837 | ₩25,521 | ₩23,650 | ₩25,468 | +6.84% | 2323.5만 |
|---|
| 2026.06.10 | ₩24,759 | ₩25,147 | ₩23,704 | ₩23,944 | -3.29% | 1829.3만 |
|---|
| 2026.06.09 | ₩25,187 | ₩25,842 | ₩24,412 | ₩25,428 | +0.95% | 1794.7만 |
|---|
| 2026.06.08 | ₩24,666 | ₩25,681 | ₩24,385 | ₩24,786 | +0.49% | 1933.7만 |
|---|
| 2026.06.05 | ₩25,468 | ₩26,136 | ₩24,719 | ₩25,053 | -1.63% | 1712.8만 |
|---|
| 2026.06.04 | ₩25,655 | ₩26,029 | ₩24,960 | ₩25,561 | -0.36% | 2685.7만 |
|---|
| 2026.06.03 | ₩24,198 | ₩25,027 | ₩24,091 | ₩24,252 | +0.22% | 2526.5만 |
|---|
| 2026.06.02 | ₩24,078 | ₩24,359 | ₩23,677 | ₩24,225 | +0.61% | 1503.1만 |
|---|
| 2026.06.01 | ₩23,891 | ₩24,679 | ₩23,771 | ₩24,131 | +1.01% | 1795.5만 |
|---|
| 2026.05.29 | ₩24,786 | ₩24,906 | ₩24,238 | ₩24,506 | -1.13% | 1945.8만 |
|---|
| 2026.05.28 | ₩23,557 | ₩24,826 | ₩23,543 | ₩24,425 | +3.69% | 2617.6만 |
|---|
| 2026.05.27 | ₩23,784 | ₩24,599 | ₩23,784 | ₩24,252 | +1.97% | 3086.7만 |
|---|
| 2026.05.26 | ₩22,501 | ₩22,929 | ₩22,394 | ₩22,849 | +1.54% | 2282.4만 |
|---|
| 2026.05.22 | ₩22,328 | ₩22,328 | ₩21,726 | ₩21,780 | -2.45% | 1896.6만 |
|---|
| 2026.05.21 | ₩20,884 | ₩22,461 | ₩20,617 | ₩22,007 | +5.37% | 2858.9만 |
|---|
| 2026.05.20 | ₩20,016 | ₩21,927 | ₩19,562 | ₩21,419 | +7.01% | 3345.6만 |
|---|
| 2026.05.19 | ₩20,110 | ₩20,163 | ₩19,415 | ₩19,762 | -1.73% | 2110.2만 |
|---|
| 2026.05.18 | ₩20,991 | ₩21,138 | ₩20,256 | ₩20,390 | -2.86% | 2096.1만 |
|---|
| 2026.05.15 | ₩21,165 | ₩21,245 | ₩20,644 | ₩20,738 | -2.02% | 2368만 |
|---|
| 2026.05.14 | ₩22,274 | ₩22,515 | ₩21,232 | ₩21,285 | -4.44% | 2261.2만 |
|---|
| 2026.05.13 | ₩21,272 | ₩21,713 | ₩20,991 | ₩21,459 | +0.88% | 2099.5만 |
|---|
| 2026.05.12 | ₩22,114 | ₩22,154 | ₩21,352 | ₩21,379 | -3.32% | 2147.4만 |
|---|
| 2026.05.11 | ₩22,715 | ₩22,742 | ₩21,913 | ₩22,154 | -2.47% | 3059.4만 |
|---|
| 2026.05.08 | ₩23,089 | ₩23,370 | ₩22,568 | ₩22,822 | -1.16% | 1771.3만 |
|---|
| 2026.05.07 | ₩23,918 | ₩24,051 | ₩22,702 | ₩23,009 | -3.80% | 2529.7만 |
|---|
| 2026.05.06 | ₩23,450 | ₩24,038 | ₩23,089 | ₩23,717 | +1.14% | 3148.5만 |
|---|
| 2026.05.05 | ₩23,062 | ₩23,316 | ₩22,595 | ₩22,635 | -1.85% | 3359.5만 |
|---|
| 2026.05.04 | ₩23,410 | ₩24,158 | ₩22,595 | ₩22,982 | -1.83% | 5880.1만 |
|---|
| 2026.05.01 | ₩24,252 | ₩25,548 | ₩24,105 | ₩25,134 | +3.64% | 3169.8만 |
|---|
| 2026.04.30 | ₩24,225 | ₩24,840 | ₩24,011 | ₩24,292 | +0.28% | 2077.1만 |
|---|
| 2026.04.29 | ₩23,450 | ₩23,891 | ₩23,089 | ₩23,744 | +1.25% | 2045.4만 |
|---|
| 2026.04.28 | ₩24,038 | ₩24,439 | ₩23,744 | ₩23,771 | -1.11% | 1662만 |
|---|
| 2026.04.27 | ₩24,278 | ₩24,666 | ₩24,145 | ₩24,305 | +0.11% | 1240만 |
|---|
| 2026.04.24 | ₩24,666 | ₩24,933 | ₩24,278 | ₩24,733 | +0.27% | 1501.1만 |
|---|
| 2026.04.23 | ₩25,387 | ₩25,695 | ₩24,385 | ₩24,612 | -3.05% | 1705.8만 |
|---|
| 2026.04.22 | ₩26,069 | ₩26,069 | ₩25,134 | ₩25,428 | -2.46% | 1639.1만 |
|---|
| 2026.04.21 | ₩26,764 | ₩27,365 | ₩25,641 | ₩25,828 | -3.49% | 1933.3만 |
|---|
| 2026.04.20 | ₩27,098 | ₩27,365 | ₩26,202 | ₩27,071 | -0.10% | 2885.4만 |
|---|
| 2026.04.17 | ₩28,594 | ₩29,690 | ₩27,926 | ₩28,046 | -1.92% | 3160.5만 |
|---|
| 2026.04.16 | ₩28,461 | ₩28,741 | ₩26,750 | ₩26,764 | -5.96% | 2216.9만 |
|---|
| 2026.04.15 | ₩28,193 | ₩28,541 | ₩27,766 | ₩28,220 | +0.09% | 946.5만 |
|---|
| 2026.04.14 | ₩27,632 | ₩28,434 | ₩27,458 | ₩28,180 | +1.98% | 1654.4만 |
|---|
| 2026.04.13 | ₩25,802 | ₩27,098 | ₩25,655 | ₩27,071 | +4.92% | 1718.5만 |
|---|
| 2026.04.10 | ₩26,804 | ₩27,205 | ₩26,229 | ₩26,670 | -0.50% | 1167.2만 |
|---|
| 2026.04.09 | ₩26,390 | ₩27,071 | ₩26,056 | ₩26,670 | +1.06% | 1580.9만 |
|---|
| 2026.04.08 | ₩27,445 | ₩28,354 | ₩26,697 | ₩26,937 | -1.85% | 3020.1만 |
|---|
| 2026.04.07 | ₩25,387 | ₩25,454 | ₩24,372 | ₩25,027 | -1.42% | 2480.7만 |
|---|
| 2026.04.06 | ₩25,428 | ₩26,029 | ₩24,853 | ₩25,882 | +1.79% | 1843.1만 |
|---|
| 2026.04.02 | ₩24,840 | ₩25,534 | ₩24,212 | ₩25,294 | +1.83% | 2419.2만 |
|---|
| 2026.04.01 | ₩25,521 | ₩26,002 | ₩25,321 | ₩25,895 | +1.47% | 2650.9만 |
|---|
| 2026.03.31 | ₩24,332 | ₩25,281 | ₩24,065 | ₩24,987 | +2.69% | 2832.2만 |
|---|
| 2026.03.30 | ₩24,893 | ₩25,053 | ₩23,463 | ₩23,584 | -5.26% | 2292.8만 |
|---|
| 2026.03.27 | ₩26,015 | ₩26,443 | ₩24,532 | ₩24,706 | -5.03% | 2419.4만 |
|---|
| 2026.03.26 | ₩26,657 | ₩27,111 | ₩26,202 | ₩26,523 | -0.50% | 1720.4만 |
|---|
| 2026.03.25 | ₩27,499 | ₩27,592 | ₩26,603 | ₩27,018 | -1.75% | 1665.4만 |
|---|
| 2026.03.24 | ₩26,283 | ₩26,911 | ₩25,989 | ₩26,269 | -0.05% | 1287.6만 |
|---|
| 2026.03.23 | ₩26,657 | ₩27,819 | ₩26,256 | ₩26,884 | +0.85% | 2424.2만 |
|---|
| 2026.03.20 | ₩25,989 | ₩26,096 | ₩25,147 | ₩25,321 | -2.57% | 2368.1만 |
|---|
| 2026.03.19 | ₩25,989 | ₩26,724 | ₩25,815 | ₩26,243 | +0.98% | 1638.9만 |
|---|
| 2026.03.18 | ₩26,764 | ₩27,352 | ₩26,456 | ₩26,456 | -1.15% | 1668.1만 |
|---|
| 2026.03.17 | ₩27,218 | ₩27,726 | ₩26,871 | ₩27,084 | -0.49% | 1746.1만 |
|---|
| 2026.03.16 | ₩25,895 | ₩26,750 | ₩25,868 | ₩26,510 | +2.37% | 2292.8만 |
|---|
| 2026.03.13 | ₩26,323 | ₩26,684 | ₩25,134 | ₩25,214 | -4.21% | 1960.4만 |
|---|
| 2026.03.12 | ₩26,590 | ₩26,911 | ₩25,922 | ₩26,002 | -2.21% | 3051.5만 |
|---|
| 2026.03.11 | ₩27,151 | ₩27,833 | ₩26,790 | ₩27,325 | +0.64% | 1592.7만 |
|---|
| 2026.03.10 | ₩27,098 | ₩28,087 | ₩26,590 | ₩27,191 | +0.35% | 2514.4만 |
|---|
| 2026.03.09 | ₩25,949 | ₩27,873 | ₩24,733 | ₩27,672 | +6.64% | 3004.5만 |
|---|
| 2026.03.06 | ₩26,937 | ₩27,258 | ₩26,202 | ₩26,790 | -0.55% | 2489만 |
|---|
| 2026.03.05 | ₩27,886 | ₩28,968 | ₩27,485 | ₩27,953 | +0.24% | 2568.1만 |
|---|
| 2026.03.04 | ₩28,594 | ₩29,276 | ₩28,167 | ₩28,207 | -1.36% | 2974.2만 |
|---|
| 2026.03.03 | ₩28,514 | ₩29,022 | ₩27,418 | ₩28,421 | -0.33% | 3512.8만 |
|---|
| 2026.03.02 | ₩30,211 | ₩30,572 | ₩28,888 | ₩29,636 | -1.90% | 4652.4만 |
|---|
| 2026.02.27 | ₩32,402 | ₩33,538 | ₩32,148 | ₩33,124 | +2.23% | 2551.8만 |
|---|
| 2026.02.26 | ₩32,255 | ₩33,458 | ₩32,202 | ₩33,431 | +3.65% | 1965.3만 |
|---|
| 2026.02.25 | ₩32,309 | ₩32,523 | ₩31,467 | ₩31,814 | -1.53% | 1399.7만 |
|---|
| 2026.02.24 | ₩31,240 | ₩32,496 | ₩30,866 | ₩32,015 | +2.48% | 1293.7만 |
|---|
| 2026.02.23 | ₩32,536 | ₩33,204 | ₩30,852 | ₩31,387 | -3.53% | 1629.4만 |
|---|
| 2026.02.20 | ₩31,507 | ₩32,576 | ₩31,307 | ₩32,483 | +3.10% | 1623.4만 |
|---|
| 2026.02.19 | ₩32,068 | ₩32,589 | ₩31,654 | ₩31,721 | -1.08% | 1766.3만 |
|---|
| 2026.02.18 | ₩31,828 | ₩33,191 | ₩31,146 | ₩32,536 | +2.23% | 2676.7만 |
|---|
| 2026.02.17 | ₩30,892 | ₩32,683 | ₩30,198 | ₩32,202 | +4.24% | 6045.4만 |
|---|
| 2026.02.13 | ₩29,369 | ₩29,837 | ₩28,153 | ₩28,715 | -2.23% | 4139.7만 |
|---|
| 2026.02.12 | ₩30,973 | ₩31,614 | ₩30,264 | ₩31,066 | +0.30% | 2193.1만 |
|---|
| 2026.02.11 | ₩30,746 | ₩31,200 | ₩30,117 | ₩30,665 | -0.26% | 1655.5만 |
|---|
| 2026.02.10 | ₩30,398 | ₩32,242 | ₩30,385 | ₩31,480 | +3.56% | 2985.4만 |
|---|
| 2026.02.09 | ₩30,599 | ₩31,026 | ₩30,224 | ₩30,532 | -0.22% | 1358.2만 |
|---|
| 2026.02.06 | ₩29,102 | ₩31,267 | ₩28,915 | ₩31,160 | +7.07% | 2003.4만 |
|---|
| 2026.02.05 | ₩29,757 | ₩30,425 | ₩28,648 | ₩28,995 | -2.56% | 1672.4만 |
|---|
| 2026.02.04 | ₩30,291 | ₩30,291 | ₩28,568 | ₩29,783 | -1.68% | 3162만 |
|---|
| 2026.02.03 | ₩31,106 | ₩32,082 | ₩29,610 | ₩30,077 | -3.31% | 2489.1만 |
|---|
| 2026.02.02 | ₩29,556 | ₩31,694 | ₩29,343 | ₩31,587 | +6.87% | 2081만 |
|---|
| 2026.01.30 | ₩30,251 | ₩30,345 | ₩28,835 | ₩29,343 | -3.00% | 1756.6만 |
|---|
| 2026.01.29 | ₩29,075 | ₩30,866 | ₩28,888 | ₩30,625 | +5.33% | 3196.1만 |
|---|
| 2026.01.28 | ₩27,940 | ₩28,487 | ₩27,686 | ₩27,779 | -0.57% | 2176.5만 |
|---|
| 2026.01.27 | ₩27,873 | ₩28,046 | ₩27,579 | ₩27,873 | 0.00% | 1215.5만 |
|---|
| 2026.01.26 | ₩27,806 | ₩28,180 | ₩27,672 | ₩27,779 | -0.10% | 1279.7만 |
|---|
| 2026.01.23 | ₩27,485 | ₩27,993 | ₩27,392 | ₩27,966 | +1.75% | 2172.5만 |
|---|
| 2026.01.22 | ₩28,314 | ₩28,501 | ₩27,752 | ₩27,819 | -1.75% | 1776.9만 |
|---|
| 2026.01.21 | ₩27,271 | ₩28,287 | ₩27,165 | ₩27,886 | +2.25% | 1966.9만 |
|---|
| 2026.01.20 | ₩28,140 | ₩28,327 | ₩27,178 | ₩27,218 | -3.28% | 3022.8만 |
|---|
| 2026.01.16 | ₩30,599 | ₩30,732 | ₩29,316 | ₩29,409 | -3.89% | 2272.7만 |
|---|
| 2026.01.15 | ₩31,146 | ₩31,774 | ₩30,478 | ₩30,558 | -1.89% | 1895.4만 |
|---|
| 2026.01.14 | ₩31,601 | ₩31,654 | ₩30,264 | ₩30,852 | -2.37% | 1763.5만 |
|---|
| 2026.01.13 | ₩32,309 | ₩33,124 | ₩31,400 | ₩31,828 | -1.49% | 2228.3만 |
|---|
| 2026.01.12 | ₩32,336 | ₩32,696 | ₩31,708 | ₩32,523 | +0.58% | 1642.8만 |
|---|
| 2026.01.09 | ₩33,044 | ₩33,151 | ₩32,322 | ₩32,776 | -0.81% | 1938.8만 |
|---|
| 2026.01.08 | ₩32,589 | ₩33,578 | ₩32,336 | ₩32,563 | -0.08% | 1664만 |
|---|
| 2026.01.07 | ₩31,534 | ₩32,683 | ₩31,333 | ₩32,630 | +3.47% | 1450.4만 |
|---|
| 2026.01.06 | ₩30,331 | ₩32,389 | ₩30,264 | ₩31,801 | +4.85% | 1959.8만 |
|---|
| 2026.01.05 | ₩30,064 | ₩30,705 | ₩29,343 | ₩30,171 | +0.36% | 1555만 |
|---|
| 2026.01.02 | ₩30,091 | ₩30,692 | ₩29,690 | ₩30,438 | +1.15% | 857.3만 |
|---|
| 2025.12.31 | ₩29,944 | ₩30,024 | ₩29,730 | ₩29,824 | -0.40% | 649.3만 |
|---|
| 2025.12.30 | ₩30,011 | ₩30,224 | ₩29,917 | ₩29,971 | -0.13% | 730.1만 |
|---|
| 2025.12.29 | ₩30,198 | ₩30,238 | ₩29,596 | ₩29,944 | -0.84% | 924.5만 |
|---|
| 2025.12.26 | ₩30,986 | ₩30,999 | ₩30,077 | ₩30,478 | -1.64% | 849.9만 |
|---|
| 2025.12.24 | ₩30,999 | ₩31,093 | ₩30,772 | ₩30,959 | -0.13% | 428만 |
|---|
| 2025.12.23 | ₩32,376 | ₩32,483 | ₩30,839 | ₩30,879 | -4.62% | 1367.7만 |
|---|
| 2025.12.22 | ₩30,612 | ₩32,496 | ₩30,532 | ₩32,429 | +5.94% | 2006.6만 |
|---|
| 2025.12.19 | ₩28,875 | ₩31,039 | ₩28,741 | ₩30,786 | +6.62% | 2911.7만 |
|---|
| 2025.12.18 | ₩29,102 | ₩29,530 | ₩28,821 | ₩28,902 | -0.69% | 1826.2만 |
|---|
| 2025.12.17 | ₩28,861 | ₩29,917 | ₩28,741 | ₩28,781 | -0.28% | 1999.4만 |
|---|
| 2025.12.16 | ₩28,968 | ₩29,463 | ₩28,768 | ₩28,781 | -0.65% | 1944.8만 |
|---|
| 2025.12.15 | ₩27,859 | ₩29,115 | ₩27,699 | ₩28,928 | +3.84% | 2229.3만 |
|---|
| 2025.12.12 | ₩28,033 | ₩28,501 | ₩27,592 | ₩27,873 | -0.57% | 2219.8만 |
|---|
| 2025.12.11 | ₩25,574 | ₩27,579 | ₩25,561 | ₩27,458 | +7.37% | 2738.3만 |
|---|
| 2025.12.10 | ₩25,053 | ₩25,855 | ₩24,733 | ₩25,708 | +2.61% | 2486.5만 |
|---|
| 2025.12.09 | ₩25,013 | ₩25,521 | ₩24,906 | ₩25,013 | 0.00% | 1965만 |
|---|
| 2025.12.08 | ₩25,387 | ₩25,588 | ₩25,134 | ₩25,534 | +0.58% | 1643.4만 |
|---|
| 2025.12.05 | ₩25,053 | ₩25,695 | ₩24,933 | ₩25,281 | +0.91% | 1275.4만 |
|---|
| 2025.12.04 | ₩25,107 | ₩25,254 | ₩24,893 | ₩25,120 | +0.05% | 1564.9만 |
|---|
| 2025.12.03 | ₩24,733 | ₩25,494 | ₩24,586 | ₩25,160 | +1.73% | 1524.4만 |
|---|
| 2025.12.02 | ₩24,960 | ₩25,000 | ₩24,452 | ₩24,626 | -1.34% | 1352.3만 |
|---|
| 2025.12.01 | ₩24,345 | ₩24,906 | ₩24,212 | ₩24,813 | +1.92% | 1265.3만 |
|---|
| 2025.11.28 | ₩24,612 | ₩25,013 | ₩24,612 | ₩24,666 | +0.22% | 585.2만 |
|---|
| 2025.11.26 | ₩24,586 | ₩24,906 | ₩24,399 | ₩24,492 | -0.38% | 1109.3만 |
|---|
| 2025.11.25 | ₩23,837 | ₩25,000 | ₩23,837 | ₩24,519 | +2.86% | 1797.8만 |
|---|
| 2025.11.24 | ₩24,465 | ₩24,586 | ₩23,183 | ₩23,717 | -3.06% | 1903.4만 |
|---|
| 2025.11.21 | ₩23,704 | ₩24,612 | ₩23,503 | ₩24,318 | +2.59% | 1446.1만 |
|---|
| 2025.11.20 | ₩24,051 | ₩24,532 | ₩23,343 | ₩23,383 | -2.78% | 1522.3만 |
|---|
| 2025.11.19 | ₩23,984 | ₩24,131 | ₩23,543 | ₩23,757 | -0.95% | 1094.9만 |
|---|
| 2025.11.18 | ₩23,397 | ₩24,105 | ₩23,343 | ₩23,837 | +1.88% | 1419.2만 |
|---|
| 2025.11.17 | ₩24,318 | ₩24,385 | ₩23,330 | ₩23,423 | -3.68% | 1537.1만 |
|---|
| 2025.11.14 | ₩24,465 | ₩24,719 | ₩24,292 | ₩24,439 | -0.11% | 1017.8만 |
|---|
| 2025.11.13 | ₩25,294 | ₩25,775 | ₩24,786 | ₩24,800 | -1.95% | 1465.7만 |
|---|
| 2025.11.12 | ₩25,200 | ₩26,015 | ₩25,174 | ₩25,307 | +0.42% | 1465만 |
|---|
| 2025.11.11 | ₩25,281 | ₩25,574 | ₩25,053 | ₩25,147 | -0.53% | 1395만 |
|---|
| 2025.11.10 | ₩26,229 | ₩26,309 | ₩25,187 | ₩25,441 | -3.01% | 2628만 |
|---|
| 2025.11.07 | ₩24,612 | ₩26,002 | ₩24,559 | ₩25,481 | +3.53% | 2557.5만 |
|---|
| 2025.11.06 | ₩24,813 | ₩25,294 | ₩24,145 | ₩24,372 | -1.78% | 2379.8만 |
|---|
| 2025.11.05 | ₩25,254 | ₩25,307 | ₩24,479 | ₩24,866 | -1.53% | 3339.5만 |
|---|
| 2025.11.04 | ₩27,258 | ₩27,846 | ₩24,893 | ₩25,107 | -7.89% | 5859.2만 |
|---|
| 2025.11.03 | ₩29,850 | ₩30,011 | ₩29,302 | ₩29,636 | -0.72% | 2793.9만 |
|---|
| 2025.10.31 | ₩29,570 | ₩30,051 | ₩29,489 | ₩29,957 | +1.31% | 1618.1만 |
|---|
| 2025.10.30 | ₩29,289 | ₩30,411 | ₩29,182 | ₩29,690 | +1.37% | 1675.7만 |
|---|
| 2025.10.29 | ₩29,677 | ₩30,184 | ₩29,423 | ₩29,690 | +0.05% | 1656.4만 |
|---|
| 2025.10.28 | ₩30,532 | ₩30,572 | ₩29,623 | ₩29,864 | -2.19% | 2275.4만 |
|---|
| 2025.10.27 | ₩31,801 | ₩31,881 | ₩31,160 | ₩31,414 | -1.22% | 1798만 |
|---|
| 2025.10.24 | ₩31,774 | ₩32,002 | ₩31,267 | ₩31,360 | -1.30% | 1423.4만 |
|---|
| 2025.10.23 | ₩31,520 | ₩31,814 | ₩30,786 | ₩31,374 | -0.47% | 2334만 |
|---|
| 2025.10.22 | ₩31,841 | ₩32,376 | ₩31,507 | ₩31,574 | -0.84% | 1926.2만 |
|---|
| 2025.10.21 | ₩31,173 | ₩32,108 | ₩31,120 | ₩31,961 | +2.53% | 1359.2만 |
|---|
| 2025.10.20 | ₩30,879 | ₩31,173 | ₩30,746 | ₩31,066 | +0.61% | 911.5만 |
|---|
| 2025.10.17 | ₩30,425 | ₩30,892 | ₩29,971 | ₩30,652 | +0.75% | 1086.9만 |
|---|
| 2025.10.16 | ₩31,641 | ₩31,761 | ₩30,358 | ₩30,532 | -3.51% | 1073.7만 |
|---|
| 2025.10.15 | ₩31,948 | ₩32,055 | ₩31,374 | ₩31,507 | -1.38% | 984.3만 |
|---|
| 2025.10.14 | ₩30,131 | ₩32,055 | ₩30,011 | ₩31,734 | +5.32% | 1054.2만 |
|---|
| 2025.10.13 | ₩30,665 | ₩31,066 | ₩30,452 | ₩30,786 | +0.39% | 973.8만 |
|---|
| 2025.10.10 | ₩30,946 | ₩31,561 | ₩29,971 | ₩29,997 | -3.07% | 1381만 |
|---|