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 | ₩20,609 | ₩20,929 | ₩20,502 | ₩20,809 | +0.97% | 1639.7만 |
| 2026.10.08 | ₩19,860 | ₩20,756 | ₩19,780 | ₩20,702 | +4.24% | 2291만 |
| 2026.10.07 | ₩20,248 | ₩20,502 | ₩19,833 | ₩20,114 | -0.66% | 2573.4만 |
| 2026.10.06 | ₩20,114 | ₩21,036 | ₩20,114 | ₩20,729 | +3.06% | 2517.8만 |
| 2026.10.05 | ₩20,221 | ₩20,395 | ₩19,820 | ₩19,873 | -1.72% | 2160.2만 |
| 2026.10.02 | ₩20,020 | ₩20,274 | ₩19,486 | ₩20,234 | +1.07% | 3125만 |
| 2026.10.01 | ₩19,513 | ₩19,753 | ₩19,165 | ₩19,566 | +0.27% | 2629.3만 |
| 2026.09.30 | ₩20,020 | ₩20,248 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,593 |
| -2.14% |
| 2406만 |
| 2026.09.29 | ₩20,194 | ₩20,421 | ₩19,660 | ₩19,780 | -2.05% | 2771.3만 |
|---|
| 2026.09.28 | ₩19,312 | ₩19,539 | ₩18,938 | ₩19,125 | -0.97% | 2349.8만 |
|---|
| 2026.09.25 | ₩19,285 | ₩19,873 | ₩18,871 | ₩19,526 | +1.25% | 1878.9만 |
|---|
| 2026.09.24 | ₩18,724 | ₩19,446 | ₩18,671 | ₩18,965 | +1.28% | 2075.5만 |
|---|
| 2026.09.23 | ₩18,898 | ₩19,085 | ₩18,216 | ₩18,951 | +0.28% | 2314.5만 |
|---|
| 2026.09.22 | ₩19,713 | ₩20,020 | ₩18,938 | ₩19,005 | -3.59% | 2519.4만 |
|---|
| 2026.09.21 | ₩19,178 | ₩19,513 | ₩18,978 | ₩19,031 | -0.77% | 1668.5만 |
|---|
| 2026.09.18 | ₩19,178 | ₩19,339 | ₩18,804 | ₩18,871 | -1.60% | 2281만 |
|---|
| 2026.09.17 | ₩19,954 | ₩20,087 | ₩19,232 | ₩19,232 | -3.62% | 1643.8만 |
|---|
| 2026.09.16 | ₩19,379 | ₩19,646 | ₩18,978 | ₩19,419 | +0.21% | 1630.3만 |
|---|
| 2026.09.15 | ₩19,740 | ₩19,847 | ₩18,965 | ₩19,085 | -3.32% | 1840.3만 |
|---|
| 2026.09.14 | ₩19,392 | ₩20,034 | ₩19,272 | ₩19,673 | +1.45% | 1634.1만 |
|---|
| 2026.09.11 | ₩19,900 | ₩20,087 | ₩19,646 | ₩19,807 | -0.47% | 1558.3만 |
|---|
| 2026.09.10 | ₩19,486 | ₩19,820 | ₩19,312 | ₩19,473 | -0.07% | 1915.5만 |
|---|
| 2026.09.09 | ₩20,314 | ₩20,408 | ₩19,700 | ₩19,847 | -2.30% | 2041.3만 |
|---|
| 2026.09.08 | ₩20,622 | ₩21,103 | ₩20,542 | ₩20,568 | -0.26% | 1458.4만 |
|---|
| 2026.09.04 | ₩20,889 | ₩21,009 | ₩20,609 | ₩20,809 | -0.38% | 1172.8만 |
|---|
| 2026.09.03 | ₩20,969 | ₩21,090 | ₩20,462 | ₩20,836 | -0.64% | 1337.1만 |
|---|
| 2026.09.02 | ₩20,889 | ₩21,277 | ₩20,689 | ₩20,809 | -0.38% | 1362만 |
|---|
| 2026.09.01 | ₩21,344 | ₩21,517 | ₩20,462 | ₩20,622 | -3.38% | 2259.9만 |
|---|
| 2026.08.31 | ₩21,958 | ₩21,985 | ₩21,504 | ₩21,571 | -1.77% | 1457.7만 |
|---|
| 2026.08.28 | ₩22,440 | ₩22,640 | ₩22,252 | ₩22,252 | -0.83% | 1404.7만 |
|---|
| 2026.08.27 | ₩22,693 | ₩22,827 | ₩22,186 | ₩22,252 | -1.94% | 1343.3만 |
|---|
| 2026.08.26 | ₩23,255 | ₩23,616 | ₩22,693 | ₩22,840 | -1.78% | 893.2만 |
|---|
| 2026.08.25 | ₩23,322 | ₩23,428 | ₩22,827 | ₩23,068 | -1.09% | 1116.7만 |
|---|
| 2026.08.24 | ₩23,362 | ₩23,682 | ₩22,760 | ₩23,014 | -1.49% | 1464.2만 |
|---|
| 2026.08.21 | ₩22,560 | ₩23,335 | ₩22,533 | ₩23,041 | +2.13% | 1407.3만 |
|---|
| 2026.08.20 | ₩22,894 | ₩22,934 | ₩21,945 | ₩22,386 | -2.22% | 2209.8만 |
|---|
| 2026.08.19 | ₩23,923 | ₩23,923 | ₩23,134 | ₩23,175 | -3.13% | 1127.5만 |
|---|
| 2026.08.18 | ₩23,763 | ₩24,070 | ₩23,495 | ₩23,535 | -0.96% | 1763.7만 |
|---|
| 2026.08.17 | ₩25,300 | ₩25,300 | ₩24,190 | ₩24,297 | -3.96% | 1565.1만 |
|---|
| 2026.08.14 | ₩26,008 | ₩26,195 | ₩25,286 | ₩25,406 | -2.31% | 1250.3만 |
|---|
| 2026.08.13 | ₩25,607 | ₩26,155 | ₩25,353 | ₩26,128 | +2.04% | 1075.1만 |
|---|
| 2026.08.12 | ₩25,313 | ₩25,553 | ₩24,939 | ₩25,286 | -0.11% | 824.6만 |
|---|
| 2026.08.11 | ₩24,965 | ₩25,393 | ₩24,818 | ₩24,992 | +0.11% | 1023.9만 |
|---|
| 2026.08.10 | ₩25,487 | ₩25,500 | ₩24,738 | ₩24,792 | -2.73% | 1416.5만 |
|---|
| 2026.08.07 | ₩26,262 | ₩26,262 | ₩25,487 | ₩25,727 | -2.04% | 1443만 |
|---|
| 2026.08.06 | ₩26,863 | ₩26,917 | ₩25,888 | ₩25,888 | -3.63% | 1028만 |
|---|
| 2026.08.05 | ₩26,930 | ₩27,545 | ₩26,743 | ₩27,131 | +0.74% | 1175.2만 |
|---|
| 2026.08.04 | ₩26,970 | ₩27,224 | ₩26,355 | ₩26,823 | -0.55% | 1896.3만 |
|---|
| 2026.08.03 | ₩25,393 | ₩26,422 | ₩25,393 | ₩26,409 | +4.00% | 1951.7만 |
|---|
| 2026.07.31 | ₩25,139 | ₩25,714 | ₩24,471 | ₩24,765 | -1.49% | 1988만 |
|---|
| 2026.07.30 | ₩25,353 | ₩26,235 | ₩24,899 | ₩25,019 | -1.32% | 3650.6만 |
|---|
| 2026.07.29 | ₩27,398 | ₩28,400 | ₩27,331 | ₩27,732 | +1.22% | 1746.1만 |
|---|
| 2026.07.28 | ₩26,663 | ₩28,427 | ₩26,409 | ₩28,360 | +6.37% | 2176만 |
|---|
| 2026.07.27 | ₩26,743 | ₩26,957 | ₩25,861 | ₩26,770 | +0.10% | 1730.9만 |
|---|
| 2026.07.24 | ₩25,366 | ₩26,649 | ₩25,326 | ₩25,888 | +2.05% | 1311.2만 |
|---|
| 2026.07.23 | ₩24,712 | ₩25,340 | ₩24,618 | ₩25,006 | +1.19% | 1328.5만 |
|---|
| 2026.07.22 | ₩25,928 | ₩26,329 | ₩25,487 | ₩25,834 | -0.36% | 814.6만 |
|---|
| 2026.07.21 | ₩26,235 | ₩26,289 | ₩25,767 | ₩25,995 | -0.92% | 1053.8만 |
|---|
| 2026.07.20 | ₩26,235 | ₩26,542 | ₩25,727 | ₩26,048 | -0.71% | 1303.1만 |
|---|
| 2026.07.17 | ₩25,540 | ₩26,355 | ₩25,460 | ₩26,008 | +1.83% | 994.5만 |
|---|
| 2026.07.16 | ₩26,195 | ₩26,569 | ₩25,861 | ₩26,208 | +0.05% | 711.3만 |
|---|
| 2026.07.15 | ₩26,395 | ₩27,077 | ₩26,155 | ₩26,369 | -0.10% | 1193.3만 |
|---|
| 2026.07.14 | ₩26,061 | ₩26,342 | ₩25,821 | ₩26,008 | -0.21% | 806만 |
|---|
| 2026.07.13 | ₩26,061 | ₩26,957 | ₩26,048 | ₩26,235 | +0.67% | 1247.1만 |
|---|
| 2026.07.10 | ₩26,623 | ₩26,730 | ₩25,874 | ₩26,208 | -1.56% | 954.2만 |
|---|
| 2026.07.09 | ₩25,139 | ₩26,810 | ₩24,939 | ₩26,409 | +5.05% | 1759.2만 |
|---|
| 2026.07.08 | ₩24,524 | ₩24,845 | ₩24,057 | ₩24,685 | +0.65% | 1987만 |
|---|
| 2026.07.07 | ₩25,660 | ₩25,888 | ₩24,859 | ₩25,166 | -1.93% | 1175.3만 |
|---|
| 2026.07.06 | ₩26,409 | ₩26,690 | ₩25,634 | ₩25,741 | -2.53% | 1371.9만 |
|---|
| 2026.07.02 | ₩27,892 | ₩28,106 | ₩26,222 | ₩26,436 | -5.22% | 1531.9만 |
|---|
| 2026.07.01 | ₩28,213 | ₩28,601 | ₩27,491 | ₩27,625 | -2.08% | 1480.6만 |
|---|
| 2026.06.30 | ₩29,042 | ₩29,068 | ₩27,999 | ₩28,213 | -2.85% | 1630.3만 |
|---|
| 2026.06.29 | ₩28,547 | ₩29,336 | ₩28,213 | ₩29,296 | +2.62% | 2447.8만 |
|---|
| 2026.06.26 | ₩27,973 | ₩28,574 | ₩27,585 | ₩28,387 | +1.48% | 2620.3만 |
|---|
| 2026.06.25 | ₩28,133 | ₩29,122 | ₩27,638 | ₩28,039 | -0.33% | 1703.8만 |
|---|
| 2026.06.24 | ₩27,598 | ₩28,454 | ₩27,478 | ₩28,079 | +1.74% | 2417.5만 |
|---|
| 2026.06.23 | ₩25,807 | ₩27,344 | ₩25,406 | ₩27,251 | +5.59% | 1833.8만 |
|---|
| 2026.06.22 | ₩27,090 | ₩27,812 | ₩26,636 | ₩26,783 | -1.13% | 1422.4만 |
|---|
| 2026.06.18 | ₩27,304 | ₩27,852 | ₩26,997 | ₩27,318 | +0.05% | 2126.9만 |
|---|
| 2026.06.17 | ₩27,117 | ₩27,812 | ₩26,476 | ₩26,502 | -2.27% | 1943.3만 |
|---|
| 2026.06.16 | ₩27,371 | ₩27,585 | ₩26,957 | ₩27,171 | -0.73% | 1964.1만 |
|---|
| 2026.06.15 | ₩27,171 | ₩27,518 | ₩26,756 | ₩26,917 | -0.93% | 2396만 |
|---|
| 2026.06.12 | ₩25,727 | ₩26,208 | ₩25,072 | ₩25,968 | +0.94% | 1844.1만 |
|---|
| 2026.06.11 | ₩23,843 | ₩25,527 | ₩23,656 | ₩25,473 | +6.84% | 2323.5만 |
|---|
| 2026.06.10 | ₩24,765 | ₩25,153 | ₩23,709 | ₩23,950 | -3.29% | 1829.3만 |
|---|
| 2026.06.09 | ₩25,193 | ₩25,848 | ₩24,417 | ₩25,433 | +0.95% | 1794.7만 |
|---|
| 2026.06.08 | ₩24,671 | ₩25,687 | ₩24,391 | ₩24,792 | +0.49% | 1933.7만 |
|---|
| 2026.06.05 | ₩25,473 | ₩26,142 | ₩24,725 | ₩25,059 | -1.63% | 1712.8만 |
|---|
| 2026.06.04 | ₩25,660 | ₩26,035 | ₩24,965 | ₩25,567 | -0.36% | 2685.7만 |
|---|
| 2026.06.03 | ₩24,204 | ₩25,032 | ₩24,097 | ₩24,257 | +0.22% | 2526.5만 |
|---|
| 2026.06.02 | ₩24,083 | ₩24,364 | ₩23,682 | ₩24,230 | +0.61% | 1503.1만 |
|---|
| 2026.06.01 | ₩23,896 | ₩24,685 | ₩23,776 | ₩24,137 | +1.01% | 1795.5만 |
|---|
| 2026.05.29 | ₩24,792 | ₩24,912 | ₩24,244 | ₩24,511 | -1.13% | 1945.8만 |
|---|
| 2026.05.28 | ₩23,562 | ₩24,832 | ₩23,549 | ₩24,431 | +3.69% | 2617.6만 |
|---|
| 2026.05.27 | ₩23,789 | ₩24,605 | ₩23,789 | ₩24,257 | +1.97% | 3086.7만 |
|---|
| 2026.05.26 | ₩22,506 | ₩22,934 | ₩22,399 | ₩22,854 | +1.54% | 2282.4만 |
|---|
| 2026.05.22 | ₩22,333 | ₩22,333 | ₩21,731 | ₩21,785 | -2.45% | 1896.6만 |
|---|
| 2026.05.21 | ₩20,889 | ₩22,466 | ₩20,622 | ₩22,012 | +5.37% | 2858.9만 |
|---|
| 2026.05.20 | ₩20,020 | ₩21,932 | ₩19,566 | ₩21,424 | +7.01% | 3345.6만 |
|---|
| 2026.05.19 | ₩20,114 | ₩20,167 | ₩19,419 | ₩19,767 | -1.73% | 2110.2만 |
|---|
| 2026.05.18 | ₩20,996 | ₩21,143 | ₩20,261 | ₩20,395 | -2.86% | 2096.1만 |
|---|
| 2026.05.15 | ₩21,170 | ₩21,250 | ₩20,649 | ₩20,742 | -2.02% | 2368만 |
|---|
| 2026.05.14 | ₩22,279 | ₩22,520 | ₩21,237 | ₩21,290 | -4.44% | 2261.2만 |
|---|
| 2026.05.13 | ₩21,277 | ₩21,718 | ₩20,996 | ₩21,464 | +0.88% | 2099.5만 |
|---|
| 2026.05.12 | ₩22,119 | ₩22,159 | ₩21,357 | ₩21,384 | -3.32% | 2147.4만 |
|---|
| 2026.05.11 | ₩22,720 | ₩22,747 | ₩21,918 | ₩22,159 | -2.47% | 3059.4만 |
|---|
| 2026.05.08 | ₩23,094 | ₩23,375 | ₩22,573 | ₩22,827 | -1.16% | 1771.3만 |
|---|
| 2026.05.07 | ₩23,923 | ₩24,057 | ₩22,707 | ₩23,014 | -3.80% | 2529.7만 |
|---|
| 2026.05.06 | ₩23,455 | ₩24,043 | ₩23,094 | ₩23,723 | +1.14% | 3148.5만 |
|---|
| 2026.05.05 | ₩23,068 | ₩23,322 | ₩22,600 | ₩22,640 | -1.85% | 3359.5만 |
|---|
| 2026.05.04 | ₩23,415 | ₩24,164 | ₩22,600 | ₩22,987 | -1.83% | 5880.1만 |
|---|
| 2026.05.01 | ₩24,257 | ₩25,553 | ₩24,110 | ₩25,139 | +3.64% | 3169.8만 |
|---|
| 2026.04.30 | ₩24,230 | ₩24,845 | ₩24,017 | ₩24,297 | +0.28% | 2077.1만 |
|---|
| 2026.04.29 | ₩23,455 | ₩23,896 | ₩23,094 | ₩23,749 | +1.25% | 2045.4만 |
|---|
| 2026.04.28 | ₩24,043 | ₩24,444 | ₩23,749 | ₩23,776 | -1.11% | 1662만 |
|---|
| 2026.04.27 | ₩24,284 | ₩24,671 | ₩24,150 | ₩24,311 | +0.11% | 1240만 |
|---|
| 2026.04.24 | ₩24,671 | ₩24,939 | ₩24,284 | ₩24,738 | +0.27% | 1501.1만 |
|---|
| 2026.04.23 | ₩25,393 | ₩25,701 | ₩24,391 | ₩24,618 | -3.05% | 1705.8만 |
|---|
| 2026.04.22 | ₩26,075 | ₩26,075 | ₩25,139 | ₩25,433 | -2.46% | 1639.1만 |
|---|
| 2026.04.21 | ₩26,770 | ₩27,371 | ₩25,647 | ₩25,834 | -3.49% | 1933.3만 |
|---|
| 2026.04.20 | ₩27,104 | ₩27,371 | ₩26,208 | ₩27,077 | -0.10% | 2885.4만 |
|---|
| 2026.04.17 | ₩28,601 | ₩29,697 | ₩27,932 | ₩28,053 | -1.92% | 3160.5만 |
|---|
| 2026.04.16 | ₩28,467 | ₩28,748 | ₩26,756 | ₩26,770 | -5.96% | 2216.9만 |
|---|
| 2026.04.15 | ₩28,200 | ₩28,547 | ₩27,772 | ₩28,226 | +0.09% | 946.5만 |
|---|
| 2026.04.14 | ₩27,638 | ₩28,440 | ₩27,465 | ₩28,186 | +1.98% | 1654.4만 |
|---|
| 2026.04.13 | ₩25,807 | ₩27,104 | ₩25,660 | ₩27,077 | +4.92% | 1718.5만 |
|---|
| 2026.04.10 | ₩26,810 | ₩27,211 | ₩26,235 | ₩26,676 | -0.50% | 1167.2만 |
|---|
| 2026.04.09 | ₩26,395 | ₩27,077 | ₩26,061 | ₩26,676 | +1.06% | 1580.9만 |
|---|
| 2026.04.08 | ₩27,451 | ₩28,360 | ₩26,703 | ₩26,943 | -1.85% | 3020.1만 |
|---|
| 2026.04.07 | ₩25,393 | ₩25,460 | ₩24,377 | ₩25,032 | -1.42% | 2480.7만 |
|---|
| 2026.04.06 | ₩25,433 | ₩26,035 | ₩24,859 | ₩25,888 | +1.79% | 1843.1만 |
|---|
| 2026.04.02 | ₩24,845 | ₩25,540 | ₩24,217 | ₩25,300 | +1.83% | 2419.2만 |
|---|
| 2026.04.01 | ₩25,527 | ₩26,008 | ₩25,326 | ₩25,901 | +1.47% | 2650.9만 |
|---|
| 2026.03.31 | ₩24,337 | ₩25,286 | ₩24,070 | ₩24,992 | +2.69% | 2832.2만 |
|---|
| 2026.03.30 | ₩24,899 | ₩25,059 | ₩23,469 | ₩23,589 | -5.26% | 2292.8만 |
|---|
| 2026.03.27 | ₩26,021 | ₩26,449 | ₩24,538 | ₩24,712 | -5.03% | 2419.4만 |
|---|
| 2026.03.26 | ₩26,663 | ₩27,117 | ₩26,208 | ₩26,529 | -0.50% | 1720.4만 |
|---|
| 2026.03.25 | ₩27,505 | ₩27,598 | ₩26,609 | ₩27,024 | -1.75% | 1665.4만 |
|---|
| 2026.03.24 | ₩26,289 | ₩26,917 | ₩25,995 | ₩26,275 | -0.05% | 1287.6만 |
|---|
| 2026.03.23 | ₩26,663 | ₩27,826 | ₩26,262 | ₩26,890 | +0.85% | 2424.2만 |
|---|
| 2026.03.20 | ₩25,995 | ₩26,101 | ₩25,153 | ₩25,326 | -2.57% | 2368.1만 |
|---|
| 2026.03.19 | ₩25,995 | ₩26,730 | ₩25,821 | ₩26,248 | +0.98% | 1638.9만 |
|---|
| 2026.03.18 | ₩26,770 | ₩27,358 | ₩26,462 | ₩26,462 | -1.15% | 1668.1만 |
|---|
| 2026.03.17 | ₩27,224 | ₩27,732 | ₩26,877 | ₩27,090 | -0.49% | 1746.1만 |
|---|
| 2026.03.16 | ₩25,901 | ₩26,756 | ₩25,874 | ₩26,516 | +2.37% | 2292.8만 |
|---|
| 2026.03.13 | ₩26,329 | ₩26,690 | ₩25,139 | ₩25,219 | -4.21% | 1960.4만 |
|---|
| 2026.03.12 | ₩26,596 | ₩26,917 | ₩25,928 | ₩26,008 | -2.21% | 3051.5만 |
|---|
| 2026.03.11 | ₩27,157 | ₩27,839 | ₩26,796 | ₩27,331 | +0.64% | 1592.7만 |
|---|
| 2026.03.10 | ₩27,104 | ₩28,093 | ₩26,596 | ₩27,197 | +0.35% | 2514.4만 |
|---|
| 2026.03.09 | ₩25,954 | ₩27,879 | ₩24,738 | ₩27,678 | +6.64% | 3004.5만 |
|---|
| 2026.03.06 | ₩26,943 | ₩27,264 | ₩26,208 | ₩26,796 | -0.55% | 2489만 |
|---|
| 2026.03.05 | ₩27,892 | ₩28,975 | ₩27,491 | ₩27,959 | +0.24% | 2568.1만 |
|---|
| 2026.03.04 | ₩28,601 | ₩29,282 | ₩28,173 | ₩28,213 | -1.36% | 2974.2만 |
|---|
| 2026.03.03 | ₩28,520 | ₩29,028 | ₩27,425 | ₩28,427 | -0.33% | 3512.8만 |
|---|
| 2026.03.02 | ₩30,218 | ₩30,579 | ₩28,895 | ₩29,643 | -1.90% | 4652.4만 |
|---|
| 2026.02.27 | ₩32,410 | ₩33,546 | ₩32,156 | ₩33,131 | +2.23% | 2551.8만 |
|---|
| 2026.02.26 | ₩32,263 | ₩33,465 | ₩32,209 | ₩33,439 | +3.65% | 1965.3만 |
|---|
| 2026.02.25 | ₩32,316 | ₩32,530 | ₩31,474 | ₩31,822 | -1.53% | 1399.7만 |
|---|
| 2026.02.24 | ₩31,247 | ₩32,503 | ₩30,873 | ₩32,022 | +2.48% | 1293.7만 |
|---|
| 2026.02.23 | ₩32,543 | ₩33,212 | ₩30,859 | ₩31,394 | -3.53% | 1629.4만 |
|---|
| 2026.02.20 | ₩31,514 | ₩32,583 | ₩31,314 | ₩32,490 | +3.10% | 1623.4만 |
|---|
| 2026.02.19 | ₩32,076 | ₩32,597 | ₩31,661 | ₩31,728 | -1.08% | 1766.3만 |
|---|
| 2026.02.18 | ₩31,835 | ₩33,198 | ₩31,153 | ₩32,543 | +2.23% | 2676.7만 |
|---|
| 2026.02.17 | ₩30,899 | ₩32,690 | ₩30,204 | ₩32,209 | +4.24% | 6045.4만 |
|---|
| 2026.02.13 | ₩29,376 | ₩29,844 | ₩28,160 | ₩28,721 | -2.23% | 4139.7만 |
|---|
| 2026.02.12 | ₩30,980 | ₩31,621 | ₩30,271 | ₩31,073 | +0.30% | 2193.1만 |
|---|
| 2026.02.11 | ₩30,752 | ₩31,207 | ₩30,124 | ₩30,672 | -0.26% | 1655.5만 |
|---|
| 2026.02.10 | ₩30,405 | ₩32,249 | ₩30,392 | ₩31,487 | +3.56% | 2985.4만 |
|---|
| 2026.02.09 | ₩30,605 | ₩31,033 | ₩30,231 | ₩30,539 | -0.22% | 1358.2만 |
|---|
| 2026.02.06 | ₩29,109 | ₩31,274 | ₩28,921 | ₩31,167 | +7.07% | 2003.4만 |
|---|
| 2026.02.05 | ₩29,763 | ₩30,432 | ₩28,654 | ₩29,002 | -2.56% | 1672.4만 |
|---|
| 2026.02.04 | ₩30,298 | ₩30,298 | ₩28,574 | ₩29,790 | -1.68% | 3162만 |
|---|
| 2026.02.03 | ₩31,113 | ₩32,089 | ₩29,616 | ₩30,084 | -3.31% | 2489.1만 |
|---|
| 2026.02.02 | ₩29,563 | ₩31,701 | ₩29,349 | ₩31,594 | +6.87% | 2081만 |
|---|
| 2026.01.30 | ₩30,258 | ₩30,351 | ₩28,841 | ₩29,349 | -3.00% | 1756.6만 |
|---|
| 2026.01.29 | ₩29,082 | ₩30,873 | ₩28,895 | ₩30,632 | +5.33% | 3196.1만 |
|---|
| 2026.01.28 | ₩27,946 | ₩28,494 | ₩27,692 | ₩27,785 | -0.57% | 2176.5만 |
|---|
| 2026.01.27 | ₩27,879 | ₩28,053 | ₩27,585 | ₩27,879 | 0.00% | 1215.5만 |
|---|
| 2026.01.26 | ₩27,812 | ₩28,186 | ₩27,678 | ₩27,785 | -0.10% | 1279.7만 |
|---|
| 2026.01.23 | ₩27,491 | ₩27,999 | ₩27,398 | ₩27,973 | +1.75% | 2172.5만 |
|---|
| 2026.01.22 | ₩28,320 | ₩28,507 | ₩27,759 | ₩27,826 | -1.75% | 1776.9만 |
|---|
| 2026.01.21 | ₩27,278 | ₩28,293 | ₩27,171 | ₩27,892 | +2.25% | 1966.9만 |
|---|
| 2026.01.20 | ₩28,146 | ₩28,333 | ₩27,184 | ₩27,224 | -3.28% | 3022.8만 |
|---|
| 2026.01.16 | ₩30,605 | ₩30,739 | ₩29,322 | ₩29,416 | -3.89% | 2272.7만 |
|---|
| 2026.01.15 | ₩31,153 | ₩31,781 | ₩30,485 | ₩30,565 | -1.89% | 1895.4만 |
|---|
| 2026.01.14 | ₩31,608 | ₩31,661 | ₩30,271 | ₩30,859 | -2.37% | 1763.5만 |
|---|
| 2026.01.13 | ₩32,316 | ₩33,131 | ₩31,407 | ₩31,835 | -1.49% | 2228.3만 |
|---|
| 2026.01.12 | ₩32,343 | ₩32,704 | ₩31,715 | ₩32,530 | +0.58% | 1642.8만 |
|---|
| 2026.01.09 | ₩33,051 | ₩33,158 | ₩32,329 | ₩32,784 | -0.81% | 1938.8만 |
|---|
| 2026.01.08 | ₩32,597 | ₩33,586 | ₩32,343 | ₩32,570 | -0.08% | 1664만 |
|---|
| 2026.01.07 | ₩31,541 | ₩32,690 | ₩31,340 | ₩32,637 | +3.47% | 1450.4만 |
|---|
| 2026.01.06 | ₩30,338 | ₩32,396 | ₩30,271 | ₩31,808 | +4.85% | 1959.8만 |
|---|
| 2026.01.05 | ₩30,071 | ₩30,712 | ₩29,349 | ₩30,178 | +0.36% | 1555만 |
|---|
| 2026.01.02 | ₩30,098 | ₩30,699 | ₩29,697 | ₩30,445 | +1.15% | 857.3만 |
|---|
| 2025.12.31 | ₩29,951 | ₩30,031 | ₩29,737 | ₩29,830 | -0.40% | 649.3만 |
|---|
| 2025.12.30 | ₩30,017 | ₩30,231 | ₩29,924 | ₩29,977 | -0.13% | 730.1만 |
|---|
| 2025.12.29 | ₩30,204 | ₩30,245 | ₩29,603 | ₩29,951 | -0.84% | 924.5만 |
|---|
| 2025.12.26 | ₩30,993 | ₩31,006 | ₩30,084 | ₩30,485 | -1.64% | 849.9만 |
|---|
| 2025.12.24 | ₩31,006 | ₩31,100 | ₩30,779 | ₩30,966 | -0.13% | 428만 |
|---|
| 2025.12.23 | ₩32,383 | ₩32,490 | ₩30,846 | ₩30,886 | -4.62% | 1367.7만 |
|---|
| 2025.12.22 | ₩30,619 | ₩32,503 | ₩30,539 | ₩32,436 | +5.94% | 2006.6만 |
|---|
| 2025.12.19 | ₩28,881 | ₩31,046 | ₩28,748 | ₩30,793 | +6.62% | 2911.7만 |
|---|
| 2025.12.18 | ₩29,109 | ₩29,536 | ₩28,828 | ₩28,908 | -0.69% | 1826.2만 |
|---|
| 2025.12.17 | ₩28,868 | ₩29,924 | ₩28,748 | ₩28,788 | -0.28% | 1999.4만 |
|---|
| 2025.12.16 | ₩28,975 | ₩29,469 | ₩28,774 | ₩28,788 | -0.65% | 1944.8만 |
|---|
| 2025.12.15 | ₩27,866 | ₩29,122 | ₩27,705 | ₩28,935 | +3.84% | 2229.3만 |
|---|
| 2025.12.12 | ₩28,039 | ₩28,507 | ₩27,598 | ₩27,879 | -0.57% | 2219.8만 |
|---|
| 2025.12.11 | ₩25,580 | ₩27,585 | ₩25,567 | ₩27,465 | +7.37% | 2738.3만 |
|---|
| 2025.12.10 | ₩25,059 | ₩25,861 | ₩24,738 | ₩25,714 | +2.61% | 2486.5만 |
|---|
| 2025.12.09 | ₩25,019 | ₩25,527 | ₩24,912 | ₩25,019 | 0.00% | 1965만 |
|---|
| 2025.12.08 | ₩25,393 | ₩25,594 | ₩25,139 | ₩25,540 | +0.58% | 1643.4만 |
|---|
| 2025.12.05 | ₩25,059 | ₩25,701 | ₩24,939 | ₩25,286 | +0.91% | 1275.4만 |
|---|
| 2025.12.04 | ₩25,112 | ₩25,259 | ₩24,899 | ₩25,126 | +0.05% | 1564.9만 |
|---|
| 2025.12.03 | ₩24,738 | ₩25,500 | ₩24,591 | ₩25,166 | +1.73% | 1524.4만 |
|---|
| 2025.12.02 | ₩24,965 | ₩25,006 | ₩24,458 | ₩24,631 | -1.34% | 1352.3만 |
|---|
| 2025.12.01 | ₩24,351 | ₩24,912 | ₩24,217 | ₩24,818 | +1.92% | 1265.3만 |
|---|
| 2025.11.28 | ₩24,618 | ₩25,019 | ₩24,618 | ₩24,671 | +0.22% | 585.2만 |
|---|
| 2025.11.26 | ₩24,591 | ₩24,912 | ₩24,404 | ₩24,498 | -0.38% | 1109.3만 |
|---|
| 2025.11.25 | ₩23,843 | ₩25,006 | ₩23,843 | ₩24,524 | +2.86% | 1797.8만 |
|---|
| 2025.11.24 | ₩24,471 | ₩24,591 | ₩23,188 | ₩23,723 | -3.06% | 1903.4만 |
|---|
| 2025.11.21 | ₩23,709 | ₩24,618 | ₩23,509 | ₩24,324 | +2.59% | 1446.1만 |
|---|
| 2025.11.20 | ₩24,057 | ₩24,538 | ₩23,348 | ₩23,388 | -2.78% | 1522.3만 |
|---|
| 2025.11.19 | ₩23,990 | ₩24,137 | ₩23,549 | ₩23,763 | -0.95% | 1094.9만 |
|---|
| 2025.11.18 | ₩23,402 | ₩24,110 | ₩23,348 | ₩23,843 | +1.88% | 1419.2만 |
|---|
| 2025.11.17 | ₩24,324 | ₩24,391 | ₩23,335 | ₩23,428 | -3.68% | 1537.1만 |
|---|
| 2025.11.14 | ₩24,471 | ₩24,725 | ₩24,297 | ₩24,444 | -0.11% | 1017.8만 |
|---|
| 2025.11.13 | ₩25,300 | ₩25,781 | ₩24,792 | ₩24,805 | -1.95% | 1465.7만 |
|---|
| 2025.11.12 | ₩25,206 | ₩26,021 | ₩25,179 | ₩25,313 | +0.42% | 1465만 |
|---|
| 2025.11.11 | ₩25,286 | ₩25,580 | ₩25,059 | ₩25,153 | -0.53% | 1395만 |
|---|
| 2025.11.10 | ₩26,235 | ₩26,315 | ₩25,193 | ₩25,447 | -3.01% | 2628만 |
|---|
| 2025.11.07 | ₩24,618 | ₩26,008 | ₩24,565 | ₩25,487 | +3.53% | 2557.5만 |
|---|
| 2025.11.06 | ₩24,818 | ₩25,300 | ₩24,150 | ₩24,377 | -1.78% | 2379.8만 |
|---|
| 2025.11.05 | ₩25,259 | ₩25,313 | ₩24,484 | ₩24,872 | -1.53% | 3339.5만 |
|---|
| 2025.11.04 | ₩27,264 | ₩27,852 | ₩24,899 | ₩25,112 | -7.89% | 5859.2만 |
|---|
| 2025.11.03 | ₩29,857 | ₩30,017 | ₩29,309 | ₩29,643 | -0.72% | 2793.9만 |
|---|
| 2025.10.31 | ₩29,576 | ₩30,057 | ₩29,496 | ₩29,964 | +1.31% | 1618.1만 |
|---|
| 2025.10.30 | ₩29,296 | ₩30,418 | ₩29,189 | ₩29,697 | +1.37% | 1675.7만 |
|---|
| 2025.10.29 | ₩29,683 | ₩30,191 | ₩29,429 | ₩29,697 | +0.05% | 1656.4만 |
|---|
| 2025.10.28 | ₩30,539 | ₩30,579 | ₩29,630 | ₩29,870 | -2.19% | 2275.4만 |
|---|
| 2025.10.27 | ₩31,808 | ₩31,888 | ₩31,167 | ₩31,421 | -1.22% | 1798만 |
|---|
| 2025.10.24 | ₩31,781 | ₩32,009 | ₩31,274 | ₩31,367 | -1.30% | 1423.4만 |
|---|
| 2025.10.23 | ₩31,528 | ₩31,822 | ₩30,793 | ₩31,381 | -0.47% | 2334만 |
|---|
| 2025.10.22 | ₩31,848 | ₩32,383 | ₩31,514 | ₩31,581 | -0.84% | 1926.2만 |
|---|
| 2025.10.21 | ₩31,180 | ₩32,116 | ₩31,127 | ₩31,969 | +2.53% | 1359.2만 |
|---|
| 2025.10.20 | ₩30,886 | ₩31,180 | ₩30,752 | ₩31,073 | +0.61% | 911.5만 |
|---|
| 2025.10.17 | ₩30,432 | ₩30,899 | ₩29,977 | ₩30,659 | +0.75% | 1086.9만 |
|---|
| 2025.10.16 | ₩31,648 | ₩31,768 | ₩30,365 | ₩30,539 | -3.51% | 1073.7만 |
|---|
| 2025.10.15 | ₩31,955 | ₩32,062 | ₩31,381 | ₩31,514 | -1.38% | 984.3만 |
|---|
| 2025.10.14 | ₩30,138 | ₩32,062 | ₩30,017 | ₩31,741 | +5.32% | 1054.2만 |
|---|
| 2025.10.13 | ₩30,672 | ₩31,073 | ₩30,458 | ₩30,793 | +0.39% | 973.8만 |
|---|
| 2025.10.10 | ₩30,953 | ₩31,568 | ₩29,977 | ₩30,004 | -3.07% | 1381만 |
|---|