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 | ₩20,599 | ₩20,920 | ₩20,492 | ₩20,800 | +0.97% | 1639.7만 |
| 2026.10.08 | ₩19,851 | ₩20,746 | ₩19,771 | ₩20,693 | +4.24% | 2291만 |
| 2026.10.07 | ₩20,239 | ₩20,492 | ₩19,824 | ₩20,105 | -0.66% | 2573.4만 |
| 2026.10.06 | ₩20,105 | ₩21,027 | ₩20,105 | ₩20,719 | +3.06% | 2517.8만 |
| 2026.10.05 | ₩20,212 | ₩20,386 | ₩19,811 | ₩19,865 | -1.72% | 2160.2만 |
| 2026.10.02 | ₩20,011 | ₩20,265 | ₩19,477 | ₩20,225 | +1.07% | 3125만 |
| 2026.10.01 | ₩19,504 | ₩19,744 | ₩19,157 | ₩19,557 | +0.27% | 2629.3만 |
| 2026.09.30 | ₩20,011 | ₩20,239 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,584 |
| -2.14% |
| 2406만 |
| 2026.09.29 | ₩20,185 | ₩20,412 | ₩19,651 | ₩19,771 | -2.05% | 2771.3만 |
|---|
| 2026.09.28 | ₩19,303 | ₩19,531 | ₩18,929 | ₩19,116 | -0.97% | 2349.8만 |
|---|
| 2026.09.25 | ₩19,277 | ₩19,865 | ₩18,863 | ₩19,517 | +1.25% | 1878.9만 |
|---|
| 2026.09.24 | ₩18,716 | ₩19,437 | ₩18,662 | ₩18,956 | +1.28% | 2075.5만 |
|---|
| 2026.09.23 | ₩18,889 | ₩19,076 | ₩18,208 | ₩18,943 | +0.28% | 2314.5만 |
|---|
| 2026.09.22 | ₩19,704 | ₩20,011 | ₩18,929 | ₩18,996 | -3.59% | 2519.4만 |
|---|
| 2026.09.21 | ₩19,170 | ₩19,504 | ₩18,969 | ₩19,023 | -0.77% | 1668.5만 |
|---|
| 2026.09.18 | ₩19,170 | ₩19,330 | ₩18,796 | ₩18,863 | -1.60% | 2281만 |
|---|
| 2026.09.17 | ₩19,945 | ₩20,078 | ₩19,223 | ₩19,223 | -3.62% | 1643.8만 |
|---|
| 2026.09.16 | ₩19,370 | ₩19,637 | ₩18,969 | ₩19,410 | +0.21% | 1630.3만 |
|---|
| 2026.09.15 | ₩19,731 | ₩19,838 | ₩18,956 | ₩19,076 | -3.32% | 1840.3만 |
|---|
| 2026.09.14 | ₩19,384 | ₩20,025 | ₩19,263 | ₩19,664 | +1.45% | 1634.1만 |
|---|
| 2026.09.11 | ₩19,891 | ₩20,078 | ₩19,637 | ₩19,798 | -0.47% | 1558.3만 |
|---|
| 2026.09.10 | ₩19,477 | ₩19,811 | ₩19,303 | ₩19,464 | -0.07% | 1915.5만 |
|---|
| 2026.09.09 | ₩20,305 | ₩20,399 | ₩19,691 | ₩19,838 | -2.30% | 2041.3만 |
|---|
| 2026.09.08 | ₩20,613 | ₩21,094 | ₩20,532 | ₩20,559 | -0.26% | 1458.4만 |
|---|
| 2026.09.04 | ₩20,880 | ₩21,000 | ₩20,599 | ₩20,800 | -0.38% | 1172.8만 |
|---|
| 2026.09.03 | ₩20,960 | ₩21,080 | ₩20,452 | ₩20,826 | -0.64% | 1337.1만 |
|---|
| 2026.09.02 | ₩20,880 | ₩21,267 | ₩20,679 | ₩20,800 | -0.38% | 1362만 |
|---|
| 2026.09.01 | ₩21,334 | ₩21,508 | ₩20,452 | ₩20,613 | -3.38% | 2259.9만 |
|---|
| 2026.08.31 | ₩21,949 | ₩21,975 | ₩21,494 | ₩21,561 | -1.77% | 1457.7만 |
|---|
| 2026.08.28 | ₩22,429 | ₩22,630 | ₩22,242 | ₩22,242 | -0.83% | 1404.7만 |
|---|
| 2026.08.27 | ₩22,683 | ₩22,817 | ₩22,176 | ₩22,242 | -1.94% | 1343.3만 |
|---|
| 2026.08.26 | ₩23,244 | ₩23,605 | ₩22,683 | ₩22,830 | -1.78% | 893.2만 |
|---|
| 2026.08.25 | ₩23,311 | ₩23,418 | ₩22,817 | ₩23,057 | -1.09% | 1116.7만 |
|---|
| 2026.08.24 | ₩23,351 | ₩23,672 | ₩22,750 | ₩23,004 | -1.49% | 1464.2만 |
|---|
| 2026.08.21 | ₩22,550 | ₩23,324 | ₩22,523 | ₩23,031 | +2.13% | 1407.3만 |
|---|
| 2026.08.20 | ₩22,884 | ₩22,924 | ₩21,935 | ₩22,376 | -2.22% | 2209.8만 |
|---|
| 2026.08.19 | ₩23,912 | ₩23,912 | ₩23,124 | ₩23,164 | -3.13% | 1127.5만 |
|---|
| 2026.08.18 | ₩23,752 | ₩24,059 | ₩23,485 | ₩23,525 | -0.96% | 1763.7만 |
|---|
| 2026.08.17 | ₩25,288 | ₩25,288 | ₩24,179 | ₩24,286 | -3.96% | 1565.1만 |
|---|
| 2026.08.14 | ₩25,996 | ₩26,183 | ₩25,275 | ₩25,395 | -2.31% | 1250.3만 |
|---|
| 2026.08.13 | ₩25,595 | ₩26,143 | ₩25,342 | ₩26,116 | +2.04% | 1075.1만 |
|---|
| 2026.08.12 | ₩25,302 | ₩25,542 | ₩24,928 | ₩25,275 | -0.11% | 824.6만 |
|---|
| 2026.08.11 | ₩24,954 | ₩25,382 | ₩24,807 | ₩24,981 | +0.11% | 1023.9만 |
|---|
| 2026.08.10 | ₩25,475 | ₩25,489 | ₩24,727 | ₩24,781 | -2.73% | 1416.5만 |
|---|
| 2026.08.07 | ₩26,250 | ₩26,250 | ₩25,475 | ₩25,716 | -2.04% | 1443만 |
|---|
| 2026.08.06 | ₩26,851 | ₩26,905 | ₩25,876 | ₩25,876 | -3.63% | 1028만 |
|---|
| 2026.08.05 | ₩26,918 | ₩27,532 | ₩26,731 | ₩27,118 | +0.74% | 1175.2만 |
|---|
| 2026.08.04 | ₩26,958 | ₩27,212 | ₩26,344 | ₩26,811 | -0.55% | 1896.3만 |
|---|
| 2026.08.03 | ₩25,382 | ₩26,410 | ₩25,382 | ₩26,397 | +4.00% | 1951.7만 |
|---|
| 2026.07.31 | ₩25,128 | ₩25,702 | ₩24,460 | ₩24,754 | -1.49% | 1988만 |
|---|
| 2026.07.30 | ₩25,342 | ₩26,223 | ₩24,887 | ₩25,008 | -1.32% | 3650.6만 |
|---|
| 2026.07.29 | ₩27,386 | ₩28,387 | ₩27,319 | ₩27,720 | +1.22% | 1746.1만 |
|---|
| 2026.07.28 | ₩26,651 | ₩28,414 | ₩26,397 | ₩28,347 | +6.37% | 2176만 |
|---|
| 2026.07.27 | ₩26,731 | ₩26,945 | ₩25,849 | ₩26,758 | +0.10% | 1730.9만 |
|---|
| 2026.07.24 | ₩25,355 | ₩26,637 | ₩25,315 | ₩25,876 | +2.05% | 1311.2만 |
|---|
| 2026.07.23 | ₩24,700 | ₩25,328 | ₩24,607 | ₩24,994 | +1.19% | 1328.5만 |
|---|
| 2026.07.22 | ₩25,916 | ₩26,317 | ₩25,475 | ₩25,823 | -0.36% | 814.6만 |
|---|
| 2026.07.21 | ₩26,223 | ₩26,277 | ₩25,756 | ₩25,983 | -0.92% | 1053.8만 |
|---|
| 2026.07.20 | ₩26,223 | ₩26,531 | ₩25,716 | ₩26,036 | -0.71% | 1303.1만 |
|---|
| 2026.07.17 | ₩25,529 | ₩26,344 | ₩25,449 | ₩25,996 | +1.83% | 994.5만 |
|---|
| 2026.07.16 | ₩26,183 | ₩26,557 | ₩25,849 | ₩26,197 | +0.05% | 711.3만 |
|---|
| 2026.07.15 | ₩26,384 | ₩27,065 | ₩26,143 | ₩26,357 | -0.10% | 1193.3만 |
|---|
| 2026.07.14 | ₩26,050 | ₩26,330 | ₩25,809 | ₩25,996 | -0.21% | 806만 |
|---|
| 2026.07.13 | ₩26,050 | ₩26,945 | ₩26,036 | ₩26,223 | +0.67% | 1247.1만 |
|---|
| 2026.07.10 | ₩26,611 | ₩26,718 | ₩25,863 | ₩26,197 | -1.56% | 954.2만 |
|---|
| 2026.07.09 | ₩25,128 | ₩26,798 | ₩24,928 | ₩26,397 | +5.05% | 1759.2만 |
|---|
| 2026.07.08 | ₩24,513 | ₩24,834 | ₩24,046 | ₩24,674 | +0.65% | 1987만 |
|---|
| 2026.07.07 | ₩25,649 | ₩25,876 | ₩24,847 | ₩25,155 | -1.93% | 1175.3만 |
|---|
| 2026.07.06 | ₩26,397 | ₩26,678 | ₩25,622 | ₩25,729 | -2.53% | 1371.9만 |
|---|
| 2026.07.02 | ₩27,880 | ₩28,094 | ₩26,210 | ₩26,424 | -5.22% | 1531.9만 |
|---|
| 2026.07.01 | ₩28,200 | ₩28,588 | ₩27,479 | ₩27,613 | -2.08% | 1480.6만 |
|---|
| 2026.06.30 | ₩29,029 | ₩29,055 | ₩27,987 | ₩28,200 | -2.85% | 1630.3만 |
|---|
| 2026.06.29 | ₩28,534 | ₩29,323 | ₩28,200 | ₩29,282 | +2.62% | 2447.8만 |
|---|
| 2026.06.26 | ₩27,960 | ₩28,561 | ₩27,573 | ₩28,374 | +1.48% | 2620.3만 |
|---|
| 2026.06.25 | ₩28,120 | ₩29,109 | ₩27,626 | ₩28,027 | -0.33% | 1703.8만 |
|---|
| 2026.06.24 | ₩27,586 | ₩28,441 | ₩27,466 | ₩28,067 | +1.74% | 2417.5만 |
|---|
| 2026.06.23 | ₩25,796 | ₩27,332 | ₩25,395 | ₩27,239 | +5.59% | 1833.8만 |
|---|
| 2026.06.22 | ₩27,078 | ₩27,800 | ₩26,624 | ₩26,771 | -1.13% | 1422.4만 |
|---|
| 2026.06.18 | ₩27,292 | ₩27,840 | ₩26,985 | ₩27,305 | +0.05% | 2126.9만 |
|---|
| 2026.06.17 | ₩27,105 | ₩27,800 | ₩26,464 | ₩26,491 | -2.27% | 1943.3만 |
|---|
| 2026.06.16 | ₩27,359 | ₩27,573 | ₩26,945 | ₩27,158 | -0.73% | 1964.1만 |
|---|
| 2026.06.15 | ₩27,158 | ₩27,506 | ₩26,744 | ₩26,905 | -0.93% | 2396만 |
|---|
| 2026.06.12 | ₩25,716 | ₩26,197 | ₩25,061 | ₩25,956 | +0.94% | 1844.1만 |
|---|
| 2026.06.11 | ₩23,832 | ₩25,515 | ₩23,645 | ₩25,462 | +6.84% | 2323.5만 |
|---|
| 2026.06.10 | ₩24,754 | ₩25,141 | ₩23,699 | ₩23,939 | -3.29% | 1829.3만 |
|---|
| 2026.06.09 | ₩25,181 | ₩25,836 | ₩24,407 | ₩25,422 | +0.95% | 1794.7만 |
|---|
| 2026.06.08 | ₩24,660 | ₩25,676 | ₩24,380 | ₩24,781 | +0.49% | 1933.7만 |
|---|
| 2026.06.05 | ₩25,462 | ₩26,130 | ₩24,714 | ₩25,048 | -1.63% | 1712.8만 |
|---|
| 2026.06.04 | ₩25,649 | ₩26,023 | ₩24,954 | ₩25,555 | -0.36% | 2685.7만 |
|---|
| 2026.06.03 | ₩24,193 | ₩25,021 | ₩24,086 | ₩24,246 | +0.22% | 2526.5만 |
|---|
| 2026.06.02 | ₩24,073 | ₩24,353 | ₩23,672 | ₩24,220 | +0.61% | 1503.1만 |
|---|
| 2026.06.01 | ₩23,886 | ₩24,674 | ₩23,765 | ₩24,126 | +1.01% | 1795.5만 |
|---|
| 2026.05.29 | ₩24,781 | ₩24,901 | ₩24,233 | ₩24,500 | -1.13% | 1945.8만 |
|---|
| 2026.05.28 | ₩23,552 | ₩24,821 | ₩23,538 | ₩24,420 | +3.69% | 2617.6만 |
|---|
| 2026.05.27 | ₩23,779 | ₩24,594 | ₩23,779 | ₩24,246 | +1.97% | 3086.7만 |
|---|
| 2026.05.26 | ₩22,496 | ₩22,924 | ₩22,389 | ₩22,844 | +1.54% | 2282.4만 |
|---|
| 2026.05.22 | ₩22,323 | ₩22,323 | ₩21,721 | ₩21,775 | -2.45% | 1896.6만 |
|---|
| 2026.05.21 | ₩20,880 | ₩22,456 | ₩20,613 | ₩22,002 | +5.37% | 2858.9만 |
|---|
| 2026.05.20 | ₩20,011 | ₩21,922 | ₩19,557 | ₩21,414 | +7.01% | 3345.6만 |
|---|
| 2026.05.19 | ₩20,105 | ₩20,158 | ₩19,410 | ₩19,758 | -1.73% | 2110.2만 |
|---|
| 2026.05.18 | ₩20,987 | ₩21,134 | ₩20,252 | ₩20,386 | -2.86% | 2096.1만 |
|---|
| 2026.05.15 | ₩21,160 | ₩21,240 | ₩20,639 | ₩20,733 | -2.02% | 2368만 |
|---|
| 2026.05.14 | ₩22,269 | ₩22,510 | ₩21,227 | ₩21,281 | -4.44% | 2261.2만 |
|---|
| 2026.05.13 | ₩21,267 | ₩21,708 | ₩20,987 | ₩21,454 | +0.88% | 2099.5만 |
|---|
| 2026.05.12 | ₩22,109 | ₩22,149 | ₩21,347 | ₩21,374 | -3.32% | 2147.4만 |
|---|
| 2026.05.11 | ₩22,710 | ₩22,737 | ₩21,908 | ₩22,149 | -2.47% | 3059.4만 |
|---|
| 2026.05.08 | ₩23,084 | ₩23,365 | ₩22,563 | ₩22,817 | -1.16% | 1771.3만 |
|---|
| 2026.05.07 | ₩23,912 | ₩24,046 | ₩22,697 | ₩23,004 | -3.80% | 2529.7만 |
|---|
| 2026.05.06 | ₩23,445 | ₩24,032 | ₩23,084 | ₩23,712 | +1.14% | 3148.5만 |
|---|
| 2026.05.05 | ₩23,057 | ₩23,311 | ₩22,590 | ₩22,630 | -1.85% | 3359.5만 |
|---|
| 2026.05.04 | ₩23,405 | ₩24,153 | ₩22,590 | ₩22,977 | -1.83% | 5880.1만 |
|---|
| 2026.05.01 | ₩24,246 | ₩25,542 | ₩24,099 | ₩25,128 | +3.64% | 3169.8만 |
|---|
| 2026.04.30 | ₩24,220 | ₩24,834 | ₩24,006 | ₩24,286 | +0.28% | 2077.1만 |
|---|
| 2026.04.29 | ₩23,445 | ₩23,886 | ₩23,084 | ₩23,739 | +1.25% | 2045.4만 |
|---|
| 2026.04.28 | ₩24,032 | ₩24,433 | ₩23,739 | ₩23,765 | -1.11% | 1662만 |
|---|
| 2026.04.27 | ₩24,273 | ₩24,660 | ₩24,139 | ₩24,300 | +0.11% | 1240만 |
|---|
| 2026.04.24 | ₩24,660 | ₩24,928 | ₩24,273 | ₩24,727 | +0.27% | 1501.1만 |
|---|
| 2026.04.23 | ₩25,382 | ₩25,689 | ₩24,380 | ₩24,607 | -3.05% | 1705.8만 |
|---|
| 2026.04.22 | ₩26,063 | ₩26,063 | ₩25,128 | ₩25,422 | -2.46% | 1639.1만 |
|---|
| 2026.04.21 | ₩26,758 | ₩27,359 | ₩25,636 | ₩25,823 | -3.49% | 1933.3만 |
|---|
| 2026.04.20 | ₩27,092 | ₩27,359 | ₩26,197 | ₩27,065 | -0.10% | 2885.4만 |
|---|
| 2026.04.17 | ₩28,588 | ₩29,683 | ₩27,920 | ₩28,040 | -1.92% | 3160.5만 |
|---|
| 2026.04.16 | ₩28,454 | ₩28,735 | ₩26,744 | ₩26,758 | -5.96% | 2216.9만 |
|---|
| 2026.04.15 | ₩28,187 | ₩28,534 | ₩27,760 | ₩28,214 | +0.09% | 946.5만 |
|---|
| 2026.04.14 | ₩27,626 | ₩28,428 | ₩27,452 | ₩28,174 | +1.98% | 1654.4만 |
|---|
| 2026.04.13 | ₩25,796 | ₩27,092 | ₩25,649 | ₩27,065 | +4.92% | 1718.5만 |
|---|
| 2026.04.10 | ₩26,798 | ₩27,199 | ₩26,223 | ₩26,664 | -0.50% | 1167.2만 |
|---|
| 2026.04.09 | ₩26,384 | ₩27,065 | ₩26,050 | ₩26,664 | +1.06% | 1580.9만 |
|---|
| 2026.04.08 | ₩27,439 | ₩28,347 | ₩26,691 | ₩26,931 | -1.85% | 3020.1만 |
|---|
| 2026.04.07 | ₩25,382 | ₩25,449 | ₩24,366 | ₩25,021 | -1.42% | 2480.7만 |
|---|
| 2026.04.06 | ₩25,422 | ₩26,023 | ₩24,847 | ₩25,876 | +1.79% | 1843.1만 |
|---|
| 2026.04.02 | ₩24,834 | ₩25,529 | ₩24,206 | ₩25,288 | +1.83% | 2419.2만 |
|---|
| 2026.04.01 | ₩25,515 | ₩25,996 | ₩25,315 | ₩25,889 | +1.47% | 2650.9만 |
|---|
| 2026.03.31 | ₩24,326 | ₩25,275 | ₩24,059 | ₩24,981 | +2.69% | 2832.2만 |
|---|
| 2026.03.30 | ₩24,887 | ₩25,048 | ₩23,458 | ₩23,578 | -5.26% | 2292.8만 |
|---|
| 2026.03.27 | ₩26,010 | ₩26,437 | ₩24,527 | ₩24,700 | -5.03% | 2419.4만 |
|---|
| 2026.03.26 | ₩26,651 | ₩27,105 | ₩26,197 | ₩26,517 | -0.50% | 1720.4만 |
|---|
| 2026.03.25 | ₩27,492 | ₩27,586 | ₩26,597 | ₩27,011 | -1.75% | 1665.4만 |
|---|
| 2026.03.24 | ₩26,277 | ₩26,905 | ₩25,983 | ₩26,263 | -0.05% | 1287.6만 |
|---|
| 2026.03.23 | ₩26,651 | ₩27,813 | ₩26,250 | ₩26,878 | +0.85% | 2424.2만 |
|---|
| 2026.03.20 | ₩25,983 | ₩26,090 | ₩25,141 | ₩25,315 | -2.57% | 2368.1만 |
|---|
| 2026.03.19 | ₩25,983 | ₩26,718 | ₩25,809 | ₩26,237 | +0.98% | 1638.9만 |
|---|
| 2026.03.18 | ₩26,758 | ₩27,345 | ₩26,450 | ₩26,450 | -1.15% | 1668.1만 |
|---|
| 2026.03.17 | ₩27,212 | ₩27,720 | ₩26,865 | ₩27,078 | -0.49% | 1746.1만 |
|---|
| 2026.03.16 | ₩25,889 | ₩26,744 | ₩25,863 | ₩26,504 | +2.37% | 2292.8만 |
|---|
| 2026.03.13 | ₩26,317 | ₩26,678 | ₩25,128 | ₩25,208 | -4.21% | 1960.4만 |
|---|
| 2026.03.12 | ₩26,584 | ₩26,905 | ₩25,916 | ₩25,996 | -2.21% | 3051.5만 |
|---|
| 2026.03.11 | ₩27,145 | ₩27,826 | ₩26,784 | ₩27,319 | +0.64% | 1592.7만 |
|---|
| 2026.03.10 | ₩27,092 | ₩28,080 | ₩26,584 | ₩27,185 | +0.35% | 2514.4만 |
|---|
| 2026.03.09 | ₩25,943 | ₩27,866 | ₩24,727 | ₩27,666 | +6.64% | 3004.5만 |
|---|
| 2026.03.06 | ₩26,931 | ₩27,252 | ₩26,197 | ₩26,784 | -0.55% | 2489만 |
|---|
| 2026.03.05 | ₩27,880 | ₩28,962 | ₩27,479 | ₩27,947 | +0.24% | 2568.1만 |
|---|
| 2026.03.04 | ₩28,588 | ₩29,269 | ₩28,160 | ₩28,200 | -1.36% | 2974.2만 |
|---|
| 2026.03.03 | ₩28,508 | ₩29,015 | ₩27,412 | ₩28,414 | -0.33% | 3512.8만 |
|---|
| 2026.03.02 | ₩30,204 | ₩30,565 | ₩28,882 | ₩29,630 | -1.90% | 4652.4만 |
|---|
| 2026.02.27 | ₩32,395 | ₩33,531 | ₩32,141 | ₩33,116 | +2.23% | 2551.8만 |
|---|
| 2026.02.26 | ₩32,248 | ₩33,450 | ₩32,195 | ₩33,424 | +3.65% | 1965.3만 |
|---|
| 2026.02.25 | ₩32,302 | ₩32,515 | ₩31,460 | ₩31,807 | -1.53% | 1399.7만 |
|---|
| 2026.02.24 | ₩31,233 | ₩32,489 | ₩30,859 | ₩32,008 | +2.48% | 1293.7만 |
|---|
| 2026.02.23 | ₩32,529 | ₩33,197 | ₩30,845 | ₩31,380 | -3.53% | 1629.4만 |
|---|
| 2026.02.20 | ₩31,500 | ₩32,569 | ₩31,300 | ₩32,475 | +3.10% | 1623.4만 |
|---|
| 2026.02.19 | ₩32,061 | ₩32,582 | ₩31,647 | ₩31,714 | -1.08% | 1766.3만 |
|---|
| 2026.02.18 | ₩31,821 | ₩33,183 | ₩31,139 | ₩32,529 | +2.23% | 2676.7만 |
|---|
| 2026.02.17 | ₩30,886 | ₩32,676 | ₩30,191 | ₩32,195 | +4.24% | 6045.4만 |
|---|
| 2026.02.13 | ₩29,363 | ₩29,830 | ₩28,147 | ₩28,708 | -2.23% | 4139.7만 |
|---|
| 2026.02.12 | ₩30,966 | ₩31,607 | ₩30,258 | ₩31,059 | +0.30% | 2193.1만 |
|---|
| 2026.02.11 | ₩30,739 | ₩31,193 | ₩30,111 | ₩30,658 | -0.26% | 1655.5만 |
|---|
| 2026.02.10 | ₩30,391 | ₩32,235 | ₩30,378 | ₩31,473 | +3.56% | 2985.4만 |
|---|
| 2026.02.09 | ₩30,592 | ₩31,019 | ₩30,218 | ₩30,525 | -0.22% | 1358.2만 |
|---|
| 2026.02.06 | ₩29,095 | ₩31,260 | ₩28,908 | ₩31,153 | +7.07% | 2003.4만 |
|---|
| 2026.02.05 | ₩29,750 | ₩30,418 | ₩28,641 | ₩28,989 | -2.56% | 1672.4만 |
|---|
| 2026.02.04 | ₩30,284 | ₩30,284 | ₩28,561 | ₩29,777 | -1.68% | 3162만 |
|---|
| 2026.02.03 | ₩31,099 | ₩32,074 | ₩29,603 | ₩30,071 | -3.31% | 2489.1만 |
|---|
| 2026.02.02 | ₩29,550 | ₩31,687 | ₩29,336 | ₩31,580 | +6.87% | 2081만 |
|---|
| 2026.01.30 | ₩30,244 | ₩30,338 | ₩28,828 | ₩29,336 | -3.00% | 1756.6만 |
|---|
| 2026.01.29 | ₩29,069 | ₩30,859 | ₩28,882 | ₩30,618 | +5.33% | 3196.1만 |
|---|
| 2026.01.28 | ₩27,933 | ₩28,481 | ₩27,679 | ₩27,773 | -0.57% | 2176.5만 |
|---|
| 2026.01.27 | ₩27,866 | ₩28,040 | ₩27,573 | ₩27,866 | 0.00% | 1215.5만 |
|---|
| 2026.01.26 | ₩27,800 | ₩28,174 | ₩27,666 | ₩27,773 | -0.10% | 1279.7만 |
|---|
| 2026.01.23 | ₩27,479 | ₩27,987 | ₩27,386 | ₩27,960 | +1.75% | 2172.5만 |
|---|
| 2026.01.22 | ₩28,307 | ₩28,494 | ₩27,746 | ₩27,813 | -1.75% | 1776.9만 |
|---|
| 2026.01.21 | ₩27,265 | ₩28,281 | ₩27,158 | ₩27,880 | +2.25% | 1966.9만 |
|---|
| 2026.01.20 | ₩28,134 | ₩28,321 | ₩27,172 | ₩27,212 | -3.28% | 3022.8만 |
|---|
| 2026.01.16 | ₩30,592 | ₩30,725 | ₩29,309 | ₩29,403 | -3.89% | 2272.7만 |
|---|
| 2026.01.15 | ₩31,139 | ₩31,767 | ₩30,471 | ₩30,552 | -1.89% | 1895.4만 |
|---|
| 2026.01.14 | ₩31,594 | ₩31,647 | ₩30,258 | ₩30,845 | -2.37% | 1763.5만 |
|---|
| 2026.01.13 | ₩32,302 | ₩33,116 | ₩31,393 | ₩31,821 | -1.49% | 2228.3만 |
|---|
| 2026.01.12 | ₩32,328 | ₩32,689 | ₩31,700 | ₩32,515 | +0.58% | 1642.8만 |
|---|
| 2026.01.09 | ₩33,036 | ₩33,143 | ₩32,315 | ₩32,769 | -0.81% | 1938.8만 |
|---|
| 2026.01.08 | ₩32,582 | ₩33,571 | ₩32,328 | ₩32,555 | -0.08% | 1664만 |
|---|
| 2026.01.07 | ₩31,527 | ₩32,676 | ₩31,326 | ₩32,622 | +3.47% | 1450.4만 |
|---|
| 2026.01.06 | ₩30,324 | ₩32,382 | ₩30,258 | ₩31,794 | +4.85% | 1959.8만 |
|---|
| 2026.01.05 | ₩30,057 | ₩30,699 | ₩29,336 | ₩30,164 | +0.36% | 1555만 |
|---|
| 2026.01.02 | ₩30,084 | ₩30,685 | ₩29,683 | ₩30,431 | +1.15% | 857.3만 |
|---|
| 2025.12.31 | ₩29,937 | ₩30,017 | ₩29,723 | ₩29,817 | -0.40% | 649.3만 |
|---|
| 2025.12.30 | ₩30,004 | ₩30,218 | ₩29,910 | ₩29,964 | -0.13% | 730.1만 |
|---|
| 2025.12.29 | ₩30,191 | ₩30,231 | ₩29,590 | ₩29,937 | -0.84% | 924.5만 |
|---|
| 2025.12.26 | ₩30,979 | ₩30,992 | ₩30,071 | ₩30,471 | -1.64% | 849.9만 |
|---|
| 2025.12.24 | ₩30,992 | ₩31,086 | ₩30,765 | ₩30,952 | -0.13% | 428만 |
|---|
| 2025.12.23 | ₩32,368 | ₩32,475 | ₩30,832 | ₩30,872 | -4.62% | 1367.7만 |
|---|
| 2025.12.22 | ₩30,605 | ₩32,489 | ₩30,525 | ₩32,422 | +5.94% | 2006.6만 |
|---|
| 2025.12.19 | ₩28,868 | ₩31,032 | ₩28,735 | ₩30,779 | +6.62% | 2911.7만 |
|---|
| 2025.12.18 | ₩29,095 | ₩29,523 | ₩28,815 | ₩28,895 | -0.69% | 1826.2만 |
|---|
| 2025.12.17 | ₩28,855 | ₩29,910 | ₩28,735 | ₩28,775 | -0.28% | 1999.4만 |
|---|
| 2025.12.16 | ₩28,962 | ₩29,456 | ₩28,761 | ₩28,775 | -0.65% | 1944.8만 |
|---|
| 2025.12.15 | ₩27,853 | ₩29,109 | ₩27,693 | ₩28,922 | +3.84% | 2229.3만 |
|---|
| 2025.12.12 | ₩28,027 | ₩28,494 | ₩27,586 | ₩27,866 | -0.57% | 2219.8만 |
|---|
| 2025.12.11 | ₩25,569 | ₩27,573 | ₩25,555 | ₩27,452 | +7.37% | 2738.3만 |
|---|
| 2025.12.10 | ₩25,048 | ₩25,849 | ₩24,727 | ₩25,702 | +2.61% | 2486.5만 |
|---|
| 2025.12.09 | ₩25,008 | ₩25,515 | ₩24,901 | ₩25,008 | 0.00% | 1965만 |
|---|
| 2025.12.08 | ₩25,382 | ₩25,582 | ₩25,128 | ₩25,529 | +0.58% | 1643.4만 |
|---|
| 2025.12.05 | ₩25,048 | ₩25,689 | ₩24,928 | ₩25,275 | +0.91% | 1275.4만 |
|---|
| 2025.12.04 | ₩25,101 | ₩25,248 | ₩24,887 | ₩25,115 | +0.05% | 1564.9만 |
|---|
| 2025.12.03 | ₩24,727 | ₩25,489 | ₩24,580 | ₩25,155 | +1.73% | 1524.4만 |
|---|
| 2025.12.02 | ₩24,954 | ₩24,994 | ₩24,447 | ₩24,620 | -1.34% | 1352.3만 |
|---|
| 2025.12.01 | ₩24,340 | ₩24,901 | ₩24,206 | ₩24,807 | +1.92% | 1265.3만 |
|---|
| 2025.11.28 | ₩24,607 | ₩25,008 | ₩24,607 | ₩24,660 | +0.22% | 585.2만 |
|---|
| 2025.11.26 | ₩24,580 | ₩24,901 | ₩24,393 | ₩24,487 | -0.38% | 1109.3만 |
|---|
| 2025.11.25 | ₩23,832 | ₩24,994 | ₩23,832 | ₩24,513 | +2.86% | 1797.8만 |
|---|
| 2025.11.24 | ₩24,460 | ₩24,580 | ₩23,178 | ₩23,712 | -3.06% | 1903.4만 |
|---|
| 2025.11.21 | ₩23,699 | ₩24,607 | ₩23,498 | ₩24,313 | +2.59% | 1446.1만 |
|---|
| 2025.11.20 | ₩24,046 | ₩24,527 | ₩23,338 | ₩23,378 | -2.78% | 1522.3만 |
|---|
| 2025.11.19 | ₩23,979 | ₩24,126 | ₩23,538 | ₩23,752 | -0.95% | 1094.9만 |
|---|
| 2025.11.18 | ₩23,391 | ₩24,099 | ₩23,338 | ₩23,832 | +1.88% | 1419.2만 |
|---|
| 2025.11.17 | ₩24,313 | ₩24,380 | ₩23,324 | ₩23,418 | -3.68% | 1537.1만 |
|---|
| 2025.11.14 | ₩24,460 | ₩24,714 | ₩24,286 | ₩24,433 | -0.11% | 1017.8만 |
|---|
| 2025.11.13 | ₩25,288 | ₩25,769 | ₩24,781 | ₩24,794 | -1.95% | 1465.7만 |
|---|
| 2025.11.12 | ₩25,195 | ₩26,010 | ₩25,168 | ₩25,302 | +0.42% | 1465만 |
|---|
| 2025.11.11 | ₩25,275 | ₩25,569 | ₩25,048 | ₩25,141 | -0.53% | 1395만 |
|---|
| 2025.11.10 | ₩26,223 | ₩26,303 | ₩25,181 | ₩25,435 | -3.01% | 2628만 |
|---|
| 2025.11.07 | ₩24,607 | ₩25,996 | ₩24,553 | ₩25,475 | +3.53% | 2557.5만 |
|---|
| 2025.11.06 | ₩24,807 | ₩25,288 | ₩24,139 | ₩24,366 | -1.78% | 2379.8만 |
|---|
| 2025.11.05 | ₩25,248 | ₩25,302 | ₩24,473 | ₩24,861 | -1.53% | 3339.5만 |
|---|
| 2025.11.04 | ₩27,252 | ₩27,840 | ₩24,887 | ₩25,101 | -7.89% | 5859.2만 |
|---|
| 2025.11.03 | ₩29,844 | ₩30,004 | ₩29,296 | ₩29,630 | -0.72% | 2793.9만 |
|---|
| 2025.10.31 | ₩29,563 | ₩30,044 | ₩29,483 | ₩29,950 | +1.31% | 1618.1만 |
|---|
| 2025.10.30 | ₩29,282 | ₩30,405 | ₩29,176 | ₩29,683 | +1.37% | 1675.7만 |
|---|
| 2025.10.29 | ₩29,670 | ₩30,178 | ₩29,416 | ₩29,683 | +0.05% | 1656.4만 |
|---|
| 2025.10.28 | ₩30,525 | ₩30,565 | ₩29,616 | ₩29,857 | -2.19% | 2275.4만 |
|---|
| 2025.10.27 | ₩31,794 | ₩31,874 | ₩31,153 | ₩31,407 | -1.22% | 1798만 |
|---|
| 2025.10.24 | ₩31,767 | ₩31,994 | ₩31,260 | ₩31,353 | -1.30% | 1423.4만 |
|---|
| 2025.10.23 | ₩31,513 | ₩31,807 | ₩30,779 | ₩31,366 | -0.47% | 2334만 |
|---|
| 2025.10.22 | ₩31,834 | ₩32,368 | ₩31,500 | ₩31,567 | -0.84% | 1926.2만 |
|---|
| 2025.10.21 | ₩31,166 | ₩32,101 | ₩31,113 | ₩31,954 | +2.53% | 1359.2만 |
|---|
| 2025.10.20 | ₩30,872 | ₩31,166 | ₩30,739 | ₩31,059 | +0.61% | 911.5만 |
|---|
| 2025.10.17 | ₩30,418 | ₩30,886 | ₩29,964 | ₩30,645 | +0.75% | 1086.9만 |
|---|
| 2025.10.16 | ₩31,634 | ₩31,754 | ₩30,351 | ₩30,525 | -3.51% | 1073.7만 |
|---|
| 2025.10.15 | ₩31,941 | ₩32,048 | ₩31,366 | ₩31,500 | -1.38% | 984.3만 |
|---|
| 2025.10.14 | ₩30,124 | ₩32,048 | ₩30,004 | ₩31,727 | +5.32% | 1054.2만 |
|---|
| 2025.10.13 | ₩30,658 | ₩31,059 | ₩30,445 | ₩30,779 | +0.39% | 973.8만 |
|---|
| 2025.10.10 | ₩30,939 | ₩31,553 | ₩29,964 | ₩29,991 | -3.07% | 1381만 |
|---|