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 | ₩20,605 | ₩20,926 | ₩20,499 | ₩20,806 | +0.97% | 1639.7만 |
| 2026.10.08 | ₩19,857 | ₩20,752 | ₩19,777 | ₩20,699 | +4.24% | 2291만 |
| 2026.10.07 | ₩20,245 | ₩20,499 | ₩19,830 | ₩20,111 | -0.66% | 2573.4만 |
| 2026.10.06 | ₩20,111 | ₩21,033 | ₩20,111 | ₩20,726 | +3.06% | 2517.8만 |
| 2026.10.05 | ₩20,218 | ₩20,392 | ₩19,817 | ₩19,870 | -1.72% | 2160.2만 |
| 2026.10.02 | ₩20,017 | ₩20,271 | ₩19,483 | ₩20,231 | +1.07% | 3125만 |
| 2026.10.01 | ₩19,510 | ₩19,750 | ₩19,162 | ₩19,563 | +0.27% | 2629.3만 |
| 2026.09.30 | ₩20,017 | ₩20,245 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,590 |
| -2.14% |
| 2406만 |
| 2026.09.29 | ₩20,191 | ₩20,418 | ₩19,657 | ₩19,777 | -2.05% | 2771.3만 |
|---|
| 2026.09.28 | ₩19,309 | ₩19,536 | ₩18,935 | ₩19,122 | -0.97% | 2349.8만 |
|---|
| 2026.09.25 | ₩19,283 | ₩19,870 | ₩18,868 | ₩19,523 | +1.25% | 1878.9만 |
|---|
| 2026.09.24 | ₩18,721 | ₩19,443 | ₩18,668 | ₩18,962 | +1.28% | 2075.5만 |
|---|
| 2026.09.23 | ₩18,895 | ₩19,082 | ₩18,213 | ₩18,948 | +0.28% | 2314.5만 |
|---|
| 2026.09.22 | ₩19,710 | ₩20,017 | ₩18,935 | ₩19,002 | -3.59% | 2519.4만 |
|---|
| 2026.09.21 | ₩19,176 | ₩19,510 | ₩18,975 | ₩19,029 | -0.77% | 1668.5만 |
|---|
| 2026.09.18 | ₩19,176 | ₩19,336 | ₩18,801 | ₩18,868 | -1.60% | 2281만 |
|---|
| 2026.09.17 | ₩19,951 | ₩20,084 | ₩19,229 | ₩19,229 | -3.62% | 1643.8만 |
|---|
| 2026.09.16 | ₩19,376 | ₩19,643 | ₩18,975 | ₩19,416 | +0.21% | 1630.3만 |
|---|
| 2026.09.15 | ₩19,737 | ₩19,844 | ₩18,962 | ₩19,082 | -3.32% | 1840.3만 |
|---|
| 2026.09.14 | ₩19,389 | ₩20,031 | ₩19,269 | ₩19,670 | +1.45% | 1634.1만 |
|---|
| 2026.09.11 | ₩19,897 | ₩20,084 | ₩19,643 | ₩19,804 | -0.47% | 1558.3만 |
|---|
| 2026.09.10 | ₩19,483 | ₩19,817 | ₩19,309 | ₩19,470 | -0.07% | 1915.5만 |
|---|
| 2026.09.09 | ₩20,311 | ₩20,405 | ₩19,697 | ₩19,844 | -2.30% | 2041.3만 |
|---|
| 2026.09.08 | ₩20,619 | ₩21,100 | ₩20,539 | ₩20,565 | -0.26% | 1458.4만 |
|---|
| 2026.09.04 | ₩20,886 | ₩21,006 | ₩20,605 | ₩20,806 | -0.38% | 1172.8만 |
|---|
| 2026.09.03 | ₩20,966 | ₩21,086 | ₩20,458 | ₩20,833 | -0.64% | 1337.1만 |
|---|
| 2026.09.02 | ₩20,886 | ₩21,274 | ₩20,686 | ₩20,806 | -0.38% | 1362만 |
|---|
| 2026.09.01 | ₩21,340 | ₩21,514 | ₩20,458 | ₩20,619 | -3.38% | 2259.9만 |
|---|
| 2026.08.31 | ₩21,955 | ₩21,982 | ₩21,501 | ₩21,568 | -1.77% | 1457.7만 |
|---|
| 2026.08.28 | ₩22,436 | ₩22,637 | ₩22,249 | ₩22,249 | -0.83% | 1404.7만 |
|---|
| 2026.08.27 | ₩22,690 | ₩22,824 | ₩22,182 | ₩22,249 | -1.94% | 1343.3만 |
|---|
| 2026.08.26 | ₩23,251 | ₩23,612 | ₩22,690 | ₩22,837 | -1.78% | 893.2만 |
|---|
| 2026.08.25 | ₩23,318 | ₩23,425 | ₩22,824 | ₩23,064 | -1.09% | 1116.7만 |
|---|
| 2026.08.24 | ₩23,358 | ₩23,679 | ₩22,757 | ₩23,011 | -1.49% | 1464.2만 |
|---|
| 2026.08.21 | ₩22,556 | ₩23,331 | ₩22,530 | ₩23,037 | +2.13% | 1407.3만 |
|---|
| 2026.08.20 | ₩22,890 | ₩22,931 | ₩21,942 | ₩22,383 | -2.22% | 2209.8만 |
|---|
| 2026.08.19 | ₩23,919 | ₩23,919 | ₩23,131 | ₩23,171 | -3.13% | 1127.5만 |
|---|
| 2026.08.18 | ₩23,759 | ₩24,066 | ₩23,492 | ₩23,532 | -0.96% | 1763.7만 |
|---|
| 2026.08.17 | ₩25,296 | ₩25,296 | ₩24,187 | ₩24,294 | -3.96% | 1565.1만 |
|---|
| 2026.08.14 | ₩26,004 | ₩26,191 | ₩25,282 | ₩25,403 | -2.31% | 1250.3만 |
|---|
| 2026.08.13 | ₩25,603 | ₩26,151 | ₩25,349 | ₩26,124 | +2.04% | 1075.1만 |
|---|
| 2026.08.12 | ₩25,309 | ₩25,550 | ₩24,935 | ₩25,282 | -0.11% | 824.6만 |
|---|
| 2026.08.11 | ₩24,962 | ₩25,389 | ₩24,815 | ₩24,988 | +0.11% | 1023.9만 |
|---|
| 2026.08.10 | ₩25,483 | ₩25,496 | ₩24,735 | ₩24,788 | -2.73% | 1416.5만 |
|---|
| 2026.08.07 | ₩26,258 | ₩26,258 | ₩25,483 | ₩25,723 | -2.04% | 1443만 |
|---|
| 2026.08.06 | ₩26,859 | ₩26,913 | ₩25,884 | ₩25,884 | -3.63% | 1028만 |
|---|
| 2026.08.05 | ₩26,926 | ₩27,541 | ₩26,739 | ₩27,126 | +0.74% | 1175.2만 |
|---|
| 2026.08.04 | ₩26,966 | ₩27,220 | ₩26,351 | ₩26,819 | -0.55% | 1896.3만 |
|---|
| 2026.08.03 | ₩25,389 | ₩26,418 | ₩25,389 | ₩26,405 | +4.00% | 1951.7만 |
|---|
| 2026.07.31 | ₩25,135 | ₩25,710 | ₩24,467 | ₩24,761 | -1.49% | 1988만 |
|---|
| 2026.07.30 | ₩25,349 | ₩26,231 | ₩24,895 | ₩25,015 | -1.32% | 3650.6만 |
|---|
| 2026.07.29 | ₩27,394 | ₩28,396 | ₩27,327 | ₩27,728 | +1.22% | 1746.1만 |
|---|
| 2026.07.28 | ₩26,659 | ₩28,423 | ₩26,405 | ₩28,356 | +6.37% | 2176만 |
|---|
| 2026.07.27 | ₩26,739 | ₩26,953 | ₩25,857 | ₩26,766 | +0.10% | 1730.9만 |
|---|
| 2026.07.24 | ₩25,363 | ₩26,645 | ₩25,323 | ₩25,884 | +2.05% | 1311.2만 |
|---|
| 2026.07.23 | ₩24,708 | ₩25,336 | ₩24,614 | ₩25,002 | +1.19% | 1328.5만 |
|---|
| 2026.07.22 | ₩25,924 | ₩26,325 | ₩25,483 | ₩25,830 | -0.36% | 814.6만 |
|---|
| 2026.07.21 | ₩26,231 | ₩26,285 | ₩25,763 | ₩25,991 | -0.92% | 1053.8만 |
|---|
| 2026.07.20 | ₩26,231 | ₩26,539 | ₩25,723 | ₩26,044 | -0.71% | 1303.1만 |
|---|
| 2026.07.17 | ₩25,536 | ₩26,351 | ₩25,456 | ₩26,004 | +1.83% | 994.5만 |
|---|
| 2026.07.16 | ₩26,191 | ₩26,565 | ₩25,857 | ₩26,204 | +0.05% | 711.3만 |
|---|
| 2026.07.15 | ₩26,392 | ₩27,073 | ₩26,151 | ₩26,365 | -0.10% | 1193.3만 |
|---|
| 2026.07.14 | ₩26,057 | ₩26,338 | ₩25,817 | ₩26,004 | -0.21% | 806만 |
|---|
| 2026.07.13 | ₩26,057 | ₩26,953 | ₩26,044 | ₩26,231 | +0.67% | 1247.1만 |
|---|
| 2026.07.10 | ₩26,619 | ₩26,726 | ₩25,870 | ₩26,204 | -1.56% | 954.2만 |
|---|
| 2026.07.09 | ₩25,135 | ₩26,806 | ₩24,935 | ₩26,405 | +5.05% | 1759.2만 |
|---|
| 2026.07.08 | ₩24,521 | ₩24,841 | ₩24,053 | ₩24,681 | +0.65% | 1987만 |
|---|
| 2026.07.07 | ₩25,657 | ₩25,884 | ₩24,855 | ₩25,162 | -1.93% | 1175.3만 |
|---|
| 2026.07.06 | ₩26,405 | ₩26,686 | ₩25,630 | ₩25,737 | -2.53% | 1371.9만 |
|---|
| 2026.07.02 | ₩27,888 | ₩28,102 | ₩26,218 | ₩26,432 | -5.22% | 1531.9만 |
|---|
| 2026.07.01 | ₩28,209 | ₩28,596 | ₩27,487 | ₩27,621 | -2.08% | 1480.6만 |
|---|
| 2026.06.30 | ₩29,037 | ₩29,064 | ₩27,995 | ₩28,209 | -2.85% | 1630.3만 |
|---|
| 2026.06.29 | ₩28,543 | ₩29,331 | ₩28,209 | ₩29,291 | +2.62% | 2447.8만 |
|---|
| 2026.06.26 | ₩27,968 | ₩28,570 | ₩27,581 | ₩28,383 | +1.48% | 2620.3만 |
|---|
| 2026.06.25 | ₩28,129 | ₩29,118 | ₩27,634 | ₩28,035 | -0.33% | 1703.8만 |
|---|
| 2026.06.24 | ₩27,594 | ₩28,449 | ₩27,474 | ₩28,075 | +1.74% | 2417.5만 |
|---|
| 2026.06.23 | ₩25,804 | ₩27,340 | ₩25,403 | ₩27,247 | +5.59% | 1833.8만 |
|---|
| 2026.06.22 | ₩27,086 | ₩27,808 | ₩26,632 | ₩26,779 | -1.13% | 1422.4만 |
|---|
| 2026.06.18 | ₩27,300 | ₩27,848 | ₩26,993 | ₩27,314 | +0.05% | 2126.9만 |
|---|
| 2026.06.17 | ₩27,113 | ₩27,808 | ₩26,472 | ₩26,498 | -2.27% | 1943.3만 |
|---|
| 2026.06.16 | ₩27,367 | ₩27,581 | ₩26,953 | ₩27,167 | -0.73% | 1964.1만 |
|---|
| 2026.06.15 | ₩27,167 | ₩27,514 | ₩26,752 | ₩26,913 | -0.93% | 2396만 |
|---|
| 2026.06.12 | ₩25,723 | ₩26,204 | ₩25,069 | ₩25,964 | +0.94% | 1844.1만 |
|---|
| 2026.06.11 | ₩23,839 | ₩25,523 | ₩23,652 | ₩25,469 | +6.84% | 2323.5만 |
|---|
| 2026.06.10 | ₩24,761 | ₩25,149 | ₩23,706 | ₩23,946 | -3.29% | 1829.3만 |
|---|
| 2026.06.09 | ₩25,189 | ₩25,844 | ₩24,414 | ₩25,429 | +0.95% | 1794.7만 |
|---|
| 2026.06.08 | ₩24,668 | ₩25,683 | ₩24,387 | ₩24,788 | +0.49% | 1933.7만 |
|---|
| 2026.06.05 | ₩25,469 | ₩26,138 | ₩24,721 | ₩25,055 | -1.63% | 1712.8만 |
|---|
| 2026.06.04 | ₩25,657 | ₩26,031 | ₩24,962 | ₩25,563 | -0.36% | 2685.7만 |
|---|
| 2026.06.03 | ₩24,200 | ₩25,029 | ₩24,093 | ₩24,253 | +0.22% | 2526.5만 |
|---|
| 2026.06.02 | ₩24,080 | ₩24,360 | ₩23,679 | ₩24,227 | +0.61% | 1503.1만 |
|---|
| 2026.06.01 | ₩23,893 | ₩24,681 | ₩23,772 | ₩24,133 | +1.01% | 1795.5만 |
|---|
| 2026.05.29 | ₩24,788 | ₩24,908 | ₩24,240 | ₩24,507 | -1.13% | 1945.8만 |
|---|
| 2026.05.28 | ₩23,559 | ₩24,828 | ₩23,545 | ₩24,427 | +3.69% | 2617.6만 |
|---|
| 2026.05.27 | ₩23,786 | ₩24,601 | ₩23,786 | ₩24,253 | +1.97% | 3086.7만 |
|---|
| 2026.05.26 | ₩22,503 | ₩22,931 | ₩22,396 | ₩22,850 | +1.54% | 2282.4만 |
|---|
| 2026.05.22 | ₩22,329 | ₩22,329 | ₩21,728 | ₩21,781 | -2.45% | 1896.6만 |
|---|
| 2026.05.21 | ₩20,886 | ₩22,463 | ₩20,619 | ₩22,009 | +5.37% | 2858.9만 |
|---|
| 2026.05.20 | ₩20,017 | ₩21,928 | ₩19,563 | ₩21,421 | +7.01% | 3345.6만 |
|---|
| 2026.05.19 | ₩20,111 | ₩20,164 | ₩19,416 | ₩19,764 | -1.73% | 2110.2만 |
|---|
| 2026.05.18 | ₩20,993 | ₩21,140 | ₩20,258 | ₩20,392 | -2.86% | 2096.1만 |
|---|
| 2026.05.15 | ₩21,167 | ₩21,247 | ₩20,646 | ₩20,739 | -2.02% | 2368만 |
|---|
| 2026.05.14 | ₩22,276 | ₩22,516 | ₩21,233 | ₩21,287 | -4.44% | 2261.2만 |
|---|
| 2026.05.13 | ₩21,274 | ₩21,715 | ₩20,993 | ₩21,461 | +0.88% | 2099.5만 |
|---|
| 2026.05.12 | ₩22,115 | ₩22,156 | ₩21,354 | ₩21,380 | -3.32% | 2147.4만 |
|---|
| 2026.05.11 | ₩22,717 | ₩22,743 | ₩21,915 | ₩22,156 | -2.47% | 3059.4만 |
|---|
| 2026.05.08 | ₩23,091 | ₩23,372 | ₩22,570 | ₩22,824 | -1.16% | 1771.3만 |
|---|
| 2026.05.07 | ₩23,919 | ₩24,053 | ₩22,703 | ₩23,011 | -3.80% | 2529.7만 |
|---|
| 2026.05.06 | ₩23,452 | ₩24,040 | ₩23,091 | ₩23,719 | +1.14% | 3148.5만 |
|---|
| 2026.05.05 | ₩23,064 | ₩23,318 | ₩22,596 | ₩22,637 | -1.85% | 3359.5만 |
|---|
| 2026.05.04 | ₩23,412 | ₩24,160 | ₩22,596 | ₩22,984 | -1.83% | 5880.1만 |
|---|
| 2026.05.01 | ₩24,253 | ₩25,550 | ₩24,106 | ₩25,135 | +3.64% | 3169.8만 |
|---|
| 2026.04.30 | ₩24,227 | ₩24,841 | ₩24,013 | ₩24,294 | +0.28% | 2077.1만 |
|---|
| 2026.04.29 | ₩23,452 | ₩23,893 | ₩23,091 | ₩23,746 | +1.25% | 2045.4만 |
|---|
| 2026.04.28 | ₩24,040 | ₩24,441 | ₩23,746 | ₩23,772 | -1.11% | 1662만 |
|---|
| 2026.04.27 | ₩24,280 | ₩24,668 | ₩24,147 | ₩24,307 | +0.11% | 1240만 |
|---|
| 2026.04.24 | ₩24,668 | ₩24,935 | ₩24,280 | ₩24,735 | +0.27% | 1501.1만 |
|---|
| 2026.04.23 | ₩25,389 | ₩25,697 | ₩24,387 | ₩24,614 | -3.05% | 1705.8만 |
|---|
| 2026.04.22 | ₩26,071 | ₩26,071 | ₩25,135 | ₩25,429 | -2.46% | 1639.1만 |
|---|
| 2026.04.21 | ₩26,766 | ₩27,367 | ₩25,643 | ₩25,830 | -3.49% | 1933.3만 |
|---|
| 2026.04.20 | ₩27,100 | ₩27,367 | ₩26,204 | ₩27,073 | -0.10% | 2885.4만 |
|---|
| 2026.04.17 | ₩28,596 | ₩29,692 | ₩27,928 | ₩28,049 | -1.92% | 3160.5만 |
|---|
| 2026.04.16 | ₩28,463 | ₩28,743 | ₩26,752 | ₩26,766 | -5.96% | 2216.9만 |
|---|
| 2026.04.15 | ₩28,196 | ₩28,543 | ₩27,768 | ₩28,222 | +0.09% | 946.5만 |
|---|
| 2026.04.14 | ₩27,634 | ₩28,436 | ₩27,461 | ₩28,182 | +1.98% | 1654.4만 |
|---|
| 2026.04.13 | ₩25,804 | ₩27,100 | ₩25,657 | ₩27,073 | +4.92% | 1718.5만 |
|---|
| 2026.04.10 | ₩26,806 | ₩27,207 | ₩26,231 | ₩26,672 | -0.50% | 1167.2만 |
|---|
| 2026.04.09 | ₩26,392 | ₩27,073 | ₩26,057 | ₩26,672 | +1.06% | 1580.9만 |
|---|
| 2026.04.08 | ₩27,447 | ₩28,356 | ₩26,699 | ₩26,939 | -1.85% | 3020.1만 |
|---|
| 2026.04.07 | ₩25,389 | ₩25,456 | ₩24,374 | ₩25,029 | -1.42% | 2480.7만 |
|---|
| 2026.04.06 | ₩25,429 | ₩26,031 | ₩24,855 | ₩25,884 | +1.79% | 1843.1만 |
|---|
| 2026.04.02 | ₩24,841 | ₩25,536 | ₩24,213 | ₩25,296 | +1.83% | 2419.2만 |
|---|
| 2026.04.01 | ₩25,523 | ₩26,004 | ₩25,323 | ₩25,897 | +1.47% | 2650.9만 |
|---|
| 2026.03.31 | ₩24,334 | ₩25,282 | ₩24,066 | ₩24,988 | +2.69% | 2832.2만 |
|---|
| 2026.03.30 | ₩24,895 | ₩25,055 | ₩23,465 | ₩23,585 | -5.26% | 2292.8만 |
|---|
| 2026.03.27 | ₩26,017 | ₩26,445 | ₩24,534 | ₩24,708 | -5.03% | 2419.4만 |
|---|
| 2026.03.26 | ₩26,659 | ₩27,113 | ₩26,204 | ₩26,525 | -0.50% | 1720.4만 |
|---|
| 2026.03.25 | ₩27,501 | ₩27,594 | ₩26,605 | ₩27,020 | -1.75% | 1665.4만 |
|---|
| 2026.03.24 | ₩26,285 | ₩26,913 | ₩25,991 | ₩26,271 | -0.05% | 1287.6만 |
|---|
| 2026.03.23 | ₩26,659 | ₩27,821 | ₩26,258 | ₩26,886 | +0.85% | 2424.2만 |
|---|
| 2026.03.20 | ₩25,991 | ₩26,098 | ₩25,149 | ₩25,323 | -2.57% | 2368.1만 |
|---|
| 2026.03.19 | ₩25,991 | ₩26,726 | ₩25,817 | ₩26,245 | +0.98% | 1638.9만 |
|---|
| 2026.03.18 | ₩26,766 | ₩27,354 | ₩26,458 | ₩26,458 | -1.15% | 1668.1만 |
|---|
| 2026.03.17 | ₩27,220 | ₩27,728 | ₩26,873 | ₩27,086 | -0.49% | 1746.1만 |
|---|
| 2026.03.16 | ₩25,897 | ₩26,752 | ₩25,870 | ₩26,512 | +2.37% | 2292.8만 |
|---|
| 2026.03.13 | ₩26,325 | ₩26,686 | ₩25,135 | ₩25,216 | -4.21% | 1960.4만 |
|---|
| 2026.03.12 | ₩26,592 | ₩26,913 | ₩25,924 | ₩26,004 | -2.21% | 3051.5만 |
|---|
| 2026.03.11 | ₩27,153 | ₩27,835 | ₩26,792 | ₩27,327 | +0.64% | 1592.7만 |
|---|
| 2026.03.10 | ₩27,100 | ₩28,089 | ₩26,592 | ₩27,193 | +0.35% | 2514.4만 |
|---|
| 2026.03.09 | ₩25,951 | ₩27,875 | ₩24,735 | ₩27,674 | +6.64% | 3004.5만 |
|---|
| 2026.03.06 | ₩26,939 | ₩27,260 | ₩26,204 | ₩26,792 | -0.55% | 2489만 |
|---|
| 2026.03.05 | ₩27,888 | ₩28,971 | ₩27,487 | ₩27,955 | +0.24% | 2568.1만 |
|---|
| 2026.03.04 | ₩28,596 | ₩29,278 | ₩28,169 | ₩28,209 | -1.36% | 2974.2만 |
|---|
| 2026.03.03 | ₩28,516 | ₩29,024 | ₩27,420 | ₩28,423 | -0.33% | 3512.8만 |
|---|
| 2026.03.02 | ₩30,213 | ₩30,574 | ₩28,890 | ₩29,639 | -1.90% | 4652.4만 |
|---|
| 2026.02.27 | ₩32,405 | ₩33,541 | ₩32,151 | ₩33,126 | +2.23% | 2551.8만 |
|---|
| 2026.02.26 | ₩32,258 | ₩33,460 | ₩32,204 | ₩33,434 | +3.65% | 1965.3만 |
|---|
| 2026.02.25 | ₩32,311 | ₩32,525 | ₩31,469 | ₩31,817 | -1.53% | 1399.7만 |
|---|
| 2026.02.24 | ₩31,242 | ₩32,498 | ₩30,868 | ₩32,017 | +2.48% | 1293.7만 |
|---|
| 2026.02.23 | ₩32,538 | ₩33,207 | ₩30,855 | ₩31,389 | -3.53% | 1629.4만 |
|---|
| 2026.02.20 | ₩31,509 | ₩32,579 | ₩31,309 | ₩32,485 | +3.10% | 1623.4만 |
|---|
| 2026.02.19 | ₩32,071 | ₩32,592 | ₩31,656 | ₩31,723 | -1.08% | 1766.3만 |
|---|
| 2026.02.18 | ₩31,830 | ₩33,193 | ₩31,149 | ₩32,538 | +2.23% | 2676.7만 |
|---|
| 2026.02.17 | ₩30,895 | ₩32,685 | ₩30,200 | ₩32,204 | +4.24% | 6045.4만 |
|---|
| 2026.02.13 | ₩29,371 | ₩29,839 | ₩28,155 | ₩28,717 | -2.23% | 4139.7만 |
|---|
| 2026.02.12 | ₩30,975 | ₩31,616 | ₩30,267 | ₩31,069 | +0.30% | 2193.1만 |
|---|
| 2026.02.11 | ₩30,748 | ₩31,202 | ₩30,120 | ₩30,668 | -0.26% | 1655.5만 |
|---|
| 2026.02.10 | ₩30,400 | ₩32,244 | ₩30,387 | ₩31,483 | +3.56% | 2985.4만 |
|---|
| 2026.02.09 | ₩30,601 | ₩31,028 | ₩30,227 | ₩30,534 | -0.22% | 1358.2만 |
|---|
| 2026.02.06 | ₩29,104 | ₩31,269 | ₩28,917 | ₩31,162 | +7.07% | 2003.4만 |
|---|
| 2026.02.05 | ₩29,759 | ₩30,427 | ₩28,650 | ₩28,997 | -2.56% | 1672.4만 |
|---|
| 2026.02.04 | ₩30,293 | ₩30,293 | ₩28,570 | ₩29,786 | -1.68% | 3162만 |
|---|
| 2026.02.03 | ₩31,109 | ₩32,084 | ₩29,612 | ₩30,080 | -3.31% | 2489.1만 |
|---|
| 2026.02.02 | ₩29,559 | ₩31,697 | ₩29,345 | ₩31,590 | +6.87% | 2081만 |
|---|
| 2026.01.30 | ₩30,253 | ₩30,347 | ₩28,837 | ₩29,345 | -3.00% | 1756.6만 |
|---|
| 2026.01.29 | ₩29,077 | ₩30,868 | ₩28,890 | ₩30,628 | +5.33% | 3196.1만 |
|---|
| 2026.01.28 | ₩27,942 | ₩28,489 | ₩27,688 | ₩27,781 | -0.57% | 2176.5만 |
|---|
| 2026.01.27 | ₩27,875 | ₩28,049 | ₩27,581 | ₩27,875 | 0.00% | 1215.5만 |
|---|
| 2026.01.26 | ₩27,808 | ₩28,182 | ₩27,674 | ₩27,781 | -0.10% | 1279.7만 |
|---|
| 2026.01.23 | ₩27,487 | ₩27,995 | ₩27,394 | ₩27,968 | +1.75% | 2172.5만 |
|---|
| 2026.01.22 | ₩28,316 | ₩28,503 | ₩27,755 | ₩27,821 | -1.75% | 1776.9만 |
|---|
| 2026.01.21 | ₩27,273 | ₩28,289 | ₩27,167 | ₩27,888 | +2.25% | 1966.9만 |
|---|
| 2026.01.20 | ₩28,142 | ₩28,329 | ₩27,180 | ₩27,220 | -3.28% | 3022.8만 |
|---|
| 2026.01.16 | ₩30,601 | ₩30,734 | ₩29,318 | ₩29,412 | -3.89% | 2272.7만 |
|---|
| 2026.01.15 | ₩31,149 | ₩31,777 | ₩30,481 | ₩30,561 | -1.89% | 1895.4만 |
|---|
| 2026.01.14 | ₩31,603 | ₩31,656 | ₩30,267 | ₩30,855 | -2.37% | 1763.5만 |
|---|
| 2026.01.13 | ₩32,311 | ₩33,126 | ₩31,403 | ₩31,830 | -1.49% | 2228.3만 |
|---|
| 2026.01.12 | ₩32,338 | ₩32,699 | ₩31,710 | ₩32,525 | +0.58% | 1642.8만 |
|---|
| 2026.01.09 | ₩33,046 | ₩33,153 | ₩32,325 | ₩32,779 | -0.81% | 1938.8만 |
|---|
| 2026.01.08 | ₩32,592 | ₩33,581 | ₩32,338 | ₩32,565 | -0.08% | 1664만 |
|---|
| 2026.01.07 | ₩31,536 | ₩32,685 | ₩31,336 | ₩32,632 | +3.47% | 1450.4만 |
|---|
| 2026.01.06 | ₩30,334 | ₩32,391 | ₩30,267 | ₩31,803 | +4.85% | 1959.8만 |
|---|
| 2026.01.05 | ₩30,066 | ₩30,708 | ₩29,345 | ₩30,173 | +0.36% | 1555만 |
|---|
| 2026.01.02 | ₩30,093 | ₩30,694 | ₩29,692 | ₩30,440 | +1.15% | 857.3만 |
|---|
| 2025.12.31 | ₩29,946 | ₩30,026 | ₩29,732 | ₩29,826 | -0.40% | 649.3만 |
|---|
| 2025.12.30 | ₩30,013 | ₩30,227 | ₩29,919 | ₩29,973 | -0.13% | 730.1만 |
|---|
| 2025.12.29 | ₩30,200 | ₩30,240 | ₩29,599 | ₩29,946 | -0.84% | 924.5만 |
|---|
| 2025.12.26 | ₩30,988 | ₩31,002 | ₩30,080 | ₩30,481 | -1.64% | 849.9만 |
|---|
| 2025.12.24 | ₩31,002 | ₩31,095 | ₩30,775 | ₩30,962 | -0.13% | 428만 |
|---|
| 2025.12.23 | ₩32,378 | ₩32,485 | ₩30,841 | ₩30,881 | -4.62% | 1367.7만 |
|---|
| 2025.12.22 | ₩30,614 | ₩32,498 | ₩30,534 | ₩32,432 | +5.94% | 2006.6만 |
|---|
| 2025.12.19 | ₩28,877 | ₩31,042 | ₩28,743 | ₩30,788 | +6.62% | 2911.7만 |
|---|
| 2025.12.18 | ₩29,104 | ₩29,532 | ₩28,824 | ₩28,904 | -0.69% | 1826.2만 |
|---|
| 2025.12.17 | ₩28,864 | ₩29,919 | ₩28,743 | ₩28,783 | -0.28% | 1999.4만 |
|---|
| 2025.12.16 | ₩28,971 | ₩29,465 | ₩28,770 | ₩28,783 | -0.65% | 1944.8만 |
|---|
| 2025.12.15 | ₩27,861 | ₩29,118 | ₩27,701 | ₩28,930 | +3.84% | 2229.3만 |
|---|
| 2025.12.12 | ₩28,035 | ₩28,503 | ₩27,594 | ₩27,875 | -0.57% | 2219.8만 |
|---|
| 2025.12.11 | ₩25,576 | ₩27,581 | ₩25,563 | ₩27,461 | +7.37% | 2738.3만 |
|---|
| 2025.12.10 | ₩25,055 | ₩25,857 | ₩24,735 | ₩25,710 | +2.61% | 2486.5만 |
|---|
| 2025.12.09 | ₩25,015 | ₩25,523 | ₩24,908 | ₩25,015 | 0.00% | 1965만 |
|---|
| 2025.12.08 | ₩25,389 | ₩25,590 | ₩25,135 | ₩25,536 | +0.58% | 1643.4만 |
|---|
| 2025.12.05 | ₩25,055 | ₩25,697 | ₩24,935 | ₩25,282 | +0.91% | 1275.4만 |
|---|
| 2025.12.04 | ₩25,109 | ₩25,256 | ₩24,895 | ₩25,122 | +0.05% | 1564.9만 |
|---|
| 2025.12.03 | ₩24,735 | ₩25,496 | ₩24,588 | ₩25,162 | +1.73% | 1524.4만 |
|---|
| 2025.12.02 | ₩24,962 | ₩25,002 | ₩24,454 | ₩24,628 | -1.34% | 1352.3만 |
|---|
| 2025.12.01 | ₩24,347 | ₩24,908 | ₩24,213 | ₩24,815 | +1.92% | 1265.3만 |
|---|
| 2025.11.28 | ₩24,614 | ₩25,015 | ₩24,614 | ₩24,668 | +0.22% | 585.2만 |
|---|
| 2025.11.26 | ₩24,588 | ₩24,908 | ₩24,400 | ₩24,494 | -0.38% | 1109.3만 |
|---|
| 2025.11.25 | ₩23,839 | ₩25,002 | ₩23,839 | ₩24,521 | +2.86% | 1797.8만 |
|---|
| 2025.11.24 | ₩24,467 | ₩24,588 | ₩23,184 | ₩23,719 | -3.06% | 1903.4만 |
|---|
| 2025.11.21 | ₩23,706 | ₩24,614 | ₩23,505 | ₩24,320 | +2.59% | 1446.1만 |
|---|
| 2025.11.20 | ₩24,053 | ₩24,534 | ₩23,345 | ₩23,385 | -2.78% | 1522.3만 |
|---|
| 2025.11.19 | ₩23,986 | ₩24,133 | ₩23,545 | ₩23,759 | -0.95% | 1094.9만 |
|---|
| 2025.11.18 | ₩23,398 | ₩24,106 | ₩23,345 | ₩23,839 | +1.88% | 1419.2만 |
|---|
| 2025.11.17 | ₩24,320 | ₩24,387 | ₩23,331 | ₩23,425 | -3.68% | 1537.1만 |
|---|
| 2025.11.14 | ₩24,467 | ₩24,721 | ₩24,294 | ₩24,441 | -0.11% | 1017.8만 |
|---|
| 2025.11.13 | ₩25,296 | ₩25,777 | ₩24,788 | ₩24,801 | -1.95% | 1465.7만 |
|---|
| 2025.11.12 | ₩25,202 | ₩26,017 | ₩25,176 | ₩25,309 | +0.42% | 1465만 |
|---|
| 2025.11.11 | ₩25,282 | ₩25,576 | ₩25,055 | ₩25,149 | -0.53% | 1395만 |
|---|
| 2025.11.10 | ₩26,231 | ₩26,311 | ₩25,189 | ₩25,443 | -3.01% | 2628만 |
|---|
| 2025.11.07 | ₩24,614 | ₩26,004 | ₩24,561 | ₩25,483 | +3.53% | 2557.5만 |
|---|
| 2025.11.06 | ₩24,815 | ₩25,296 | ₩24,147 | ₩24,374 | -1.78% | 2379.8만 |
|---|
| 2025.11.05 | ₩25,256 | ₩25,309 | ₩24,481 | ₩24,868 | -1.53% | 3339.5만 |
|---|
| 2025.11.04 | ₩27,260 | ₩27,848 | ₩24,895 | ₩25,109 | -7.89% | 5859.2만 |
|---|
| 2025.11.03 | ₩29,852 | ₩30,013 | ₩29,305 | ₩29,639 | -0.72% | 2793.9만 |
|---|
| 2025.10.31 | ₩29,572 | ₩30,053 | ₩29,492 | ₩29,959 | +1.31% | 1618.1만 |
|---|
| 2025.10.30 | ₩29,291 | ₩30,414 | ₩29,184 | ₩29,692 | +1.37% | 1675.7만 |
|---|
| 2025.10.29 | ₩29,679 | ₩30,187 | ₩29,425 | ₩29,692 | +0.05% | 1656.4만 |
|---|
| 2025.10.28 | ₩30,534 | ₩30,574 | ₩29,625 | ₩29,866 | -2.19% | 2275.4만 |
|---|
| 2025.10.27 | ₩31,803 | ₩31,884 | ₩31,162 | ₩31,416 | -1.22% | 1798만 |
|---|
| 2025.10.24 | ₩31,777 | ₩32,004 | ₩31,269 | ₩31,362 | -1.30% | 1423.4만 |
|---|
| 2025.10.23 | ₩31,523 | ₩31,817 | ₩30,788 | ₩31,376 | -0.47% | 2334만 |
|---|
| 2025.10.22 | ₩31,844 | ₩32,378 | ₩31,509 | ₩31,576 | -0.84% | 1926.2만 |
|---|
| 2025.10.21 | ₩31,175 | ₩32,111 | ₩31,122 | ₩31,964 | +2.53% | 1359.2만 |
|---|
| 2025.10.20 | ₩30,881 | ₩31,175 | ₩30,748 | ₩31,069 | +0.61% | 911.5만 |
|---|
| 2025.10.17 | ₩30,427 | ₩30,895 | ₩29,973 | ₩30,654 | +0.75% | 1086.9만 |
|---|
| 2025.10.16 | ₩31,643 | ₩31,763 | ₩30,360 | ₩30,534 | -3.51% | 1073.7만 |
|---|
| 2025.10.15 | ₩31,950 | ₩32,057 | ₩31,376 | ₩31,509 | -1.38% | 984.3만 |
|---|
| 2025.10.14 | ₩30,133 | ₩32,057 | ₩30,013 | ₩31,737 | +5.32% | 1054.2만 |
|---|
| 2025.10.13 | ₩30,668 | ₩31,069 | ₩30,454 | ₩30,788 | +0.39% | 973.8만 |
|---|
| 2025.10.10 | ₩30,948 | ₩31,563 | ₩29,973 | ₩29,999 | -3.07% | 1381만 |
|---|