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 | ₩20,607 | ₩20,928 | ₩20,500 | ₩20,808 | +0.97% | 1639.7만 |
| 2026.10.08 | ₩19,859 | ₩20,754 | ₩19,779 | ₩20,701 | +4.24% | 2291만 |
| 2026.10.07 | ₩20,246 | ₩20,500 | ₩19,832 | ₩20,113 | -0.66% | 2573.4만 |
| 2026.10.06 | ₩20,113 | ₩21,035 | ₩20,113 | ₩20,727 | +3.06% | 2517.8만 |
| 2026.10.05 | ₩20,220 | ₩20,393 | ₩19,819 | ₩19,872 | -1.72% | 2160.2만 |
| 2026.10.02 | ₩20,019 | ₩20,273 | ₩19,485 | ₩20,233 | +1.07% | 3125만 |
| 2026.10.01 | ₩19,511 | ₩19,752 | ₩19,164 | ₩19,565 | +0.27% | 2629.3만 |
| 2026.09.30 | ₩20,019 | ₩20,246 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,591 |
| -2.14% |
| 2406만 |
| 2026.09.29 | ₩20,193 | ₩20,420 | ₩19,658 | ₩19,779 | -2.05% | 2771.3만 |
|---|
| 2026.09.28 | ₩19,311 | ₩19,538 | ₩18,937 | ₩19,124 | -0.97% | 2349.8만 |
|---|
| 2026.09.25 | ₩19,284 | ₩19,872 | ₩18,870 | ₩19,525 | +1.25% | 1878.9만 |
|---|
| 2026.09.24 | ₩18,723 | ₩19,444 | ₩18,669 | ₩18,963 | +1.28% | 2075.5만 |
|---|
| 2026.09.23 | ₩18,897 | ₩19,084 | ₩18,215 | ₩18,950 | +0.28% | 2314.5만 |
|---|
| 2026.09.22 | ₩19,712 | ₩20,019 | ₩18,937 | ₩19,003 | -3.59% | 2519.4만 |
|---|
| 2026.09.21 | ₩19,177 | ₩19,511 | ₩18,977 | ₩19,030 | -0.77% | 1668.5만 |
|---|
| 2026.09.18 | ₩19,177 | ₩19,338 | ₩18,803 | ₩18,870 | -1.60% | 2281만 |
|---|
| 2026.09.17 | ₩19,952 | ₩20,086 | ₩19,231 | ₩19,231 | -3.62% | 1643.8만 |
|---|
| 2026.09.16 | ₩19,378 | ₩19,645 | ₩18,977 | ₩19,418 | +0.21% | 1630.3만 |
|---|
| 2026.09.15 | ₩19,738 | ₩19,845 | ₩18,963 | ₩19,084 | -3.32% | 1840.3만 |
|---|
| 2026.09.14 | ₩19,391 | ₩20,032 | ₩19,271 | ₩19,672 | +1.45% | 1634.1만 |
|---|
| 2026.09.11 | ₩19,899 | ₩20,086 | ₩19,645 | ₩19,805 | -0.47% | 1558.3만 |
|---|
| 2026.09.10 | ₩19,485 | ₩19,819 | ₩19,311 | ₩19,471 | -0.07% | 1915.5만 |
|---|
| 2026.09.09 | ₩20,313 | ₩20,407 | ₩19,698 | ₩19,845 | -2.30% | 2041.3만 |
|---|
| 2026.09.08 | ₩20,620 | ₩21,102 | ₩20,540 | ₩20,567 | -0.26% | 1458.4만 |
|---|
| 2026.09.04 | ₩20,888 | ₩21,008 | ₩20,607 | ₩20,808 | -0.38% | 1172.8만 |
|---|
| 2026.09.03 | ₩20,968 | ₩21,088 | ₩20,460 | ₩20,834 | -0.64% | 1337.1만 |
|---|
| 2026.09.02 | ₩20,888 | ₩21,275 | ₩20,687 | ₩20,808 | -0.38% | 1362만 |
|---|
| 2026.09.01 | ₩21,342 | ₩21,516 | ₩20,460 | ₩20,620 | -3.38% | 2259.9만 |
|---|
| 2026.08.31 | ₩21,957 | ₩21,984 | ₩21,503 | ₩21,569 | -1.77% | 1457.7만 |
|---|
| 2026.08.28 | ₩22,438 | ₩22,638 | ₩22,251 | ₩22,251 | -0.83% | 1404.7만 |
|---|
| 2026.08.27 | ₩22,692 | ₩22,826 | ₩22,184 | ₩22,251 | -1.94% | 1343.3만 |
|---|
| 2026.08.26 | ₩23,253 | ₩23,614 | ₩22,692 | ₩22,839 | -1.78% | 893.2만 |
|---|
| 2026.08.25 | ₩23,320 | ₩23,427 | ₩22,826 | ₩23,066 | -1.09% | 1116.7만 |
|---|
| 2026.08.24 | ₩23,360 | ₩23,681 | ₩22,759 | ₩23,013 | -1.49% | 1464.2만 |
|---|
| 2026.08.21 | ₩22,558 | ₩23,333 | ₩22,532 | ₩23,039 | +2.13% | 1407.3만 |
|---|
| 2026.08.20 | ₩22,892 | ₩22,932 | ₩21,944 | ₩22,385 | -2.22% | 2209.8만 |
|---|
| 2026.08.19 | ₩23,921 | ₩23,921 | ₩23,133 | ₩23,173 | -3.13% | 1127.5만 |
|---|
| 2026.08.18 | ₩23,761 | ₩24,068 | ₩23,494 | ₩23,534 | -0.96% | 1763.7만 |
|---|
| 2026.08.17 | ₩25,298 | ₩25,298 | ₩24,189 | ₩24,296 | -3.96% | 1565.1만 |
|---|
| 2026.08.14 | ₩26,006 | ₩26,193 | ₩25,284 | ₩25,405 | -2.31% | 1250.3만 |
|---|
| 2026.08.13 | ₩25,605 | ₩26,153 | ₩25,351 | ₩26,126 | +2.04% | 1075.1만 |
|---|
| 2026.08.12 | ₩25,311 | ₩25,552 | ₩24,937 | ₩25,284 | -0.11% | 824.6만 |
|---|
| 2026.08.11 | ₩24,964 | ₩25,391 | ₩24,817 | ₩24,990 | +0.11% | 1023.9만 |
|---|
| 2026.08.10 | ₩25,485 | ₩25,498 | ₩24,737 | ₩24,790 | -2.73% | 1416.5만 |
|---|
| 2026.08.07 | ₩26,260 | ₩26,260 | ₩25,485 | ₩25,726 | -2.04% | 1443만 |
|---|
| 2026.08.06 | ₩26,861 | ₩26,915 | ₩25,886 | ₩25,886 | -3.63% | 1028만 |
|---|
| 2026.08.05 | ₩26,928 | ₩27,543 | ₩26,741 | ₩27,129 | +0.74% | 1175.2만 |
|---|
| 2026.08.04 | ₩26,968 | ₩27,222 | ₩26,354 | ₩26,821 | -0.55% | 1896.3만 |
|---|
| 2026.08.03 | ₩25,391 | ₩26,420 | ₩25,391 | ₩26,407 | +4.00% | 1951.7만 |
|---|
| 2026.07.31 | ₩25,137 | ₩25,712 | ₩24,469 | ₩24,763 | -1.49% | 1988만 |
|---|
| 2026.07.30 | ₩25,351 | ₩26,233 | ₩24,897 | ₩25,017 | -1.32% | 3650.6만 |
|---|
| 2026.07.29 | ₩27,396 | ₩28,398 | ₩27,329 | ₩27,730 | +1.22% | 1746.1만 |
|---|
| 2026.07.28 | ₩26,661 | ₩28,425 | ₩26,407 | ₩28,358 | +6.37% | 2176만 |
|---|
| 2026.07.27 | ₩26,741 | ₩26,955 | ₩25,859 | ₩26,768 | +0.10% | 1730.9만 |
|---|
| 2026.07.24 | ₩25,365 | ₩26,648 | ₩25,325 | ₩25,886 | +2.05% | 1311.2만 |
|---|
| 2026.07.23 | ₩24,710 | ₩25,338 | ₩24,616 | ₩25,004 | +1.19% | 1328.5만 |
|---|
| 2026.07.22 | ₩25,926 | ₩26,327 | ₩25,485 | ₩25,832 | -0.36% | 814.6만 |
|---|
| 2026.07.21 | ₩26,233 | ₩26,287 | ₩25,766 | ₩25,993 | -0.92% | 1053.8만 |
|---|
| 2026.07.20 | ₩26,233 | ₩26,541 | ₩25,726 | ₩26,046 | -0.71% | 1303.1만 |
|---|
| 2026.07.17 | ₩25,538 | ₩26,354 | ₩25,458 | ₩26,006 | +1.83% | 994.5만 |
|---|
| 2026.07.16 | ₩26,193 | ₩26,567 | ₩25,859 | ₩26,207 | +0.05% | 711.3만 |
|---|
| 2026.07.15 | ₩26,394 | ₩27,075 | ₩26,153 | ₩26,367 | -0.10% | 1193.3만 |
|---|
| 2026.07.14 | ₩26,060 | ₩26,340 | ₩25,819 | ₩26,006 | -0.21% | 806만 |
|---|
| 2026.07.13 | ₩26,060 | ₩26,955 | ₩26,046 | ₩26,233 | +0.67% | 1247.1만 |
|---|
| 2026.07.10 | ₩26,621 | ₩26,728 | ₩25,873 | ₩26,207 | -1.56% | 954.2만 |
|---|
| 2026.07.09 | ₩25,137 | ₩26,808 | ₩24,937 | ₩26,407 | +5.05% | 1759.2만 |
|---|
| 2026.07.08 | ₩24,523 | ₩24,843 | ₩24,055 | ₩24,683 | +0.65% | 1987만 |
|---|
| 2026.07.07 | ₩25,659 | ₩25,886 | ₩24,857 | ₩25,164 | -1.93% | 1175.3만 |
|---|
| 2026.07.06 | ₩26,407 | ₩26,688 | ₩25,632 | ₩25,739 | -2.53% | 1371.9만 |
|---|
| 2026.07.02 | ₩27,890 | ₩28,104 | ₩26,220 | ₩26,434 | -5.22% | 1531.9만 |
|---|
| 2026.07.01 | ₩28,211 | ₩28,599 | ₩27,490 | ₩27,623 | -2.08% | 1480.6만 |
|---|
| 2026.06.30 | ₩29,040 | ₩29,066 | ₩27,997 | ₩28,211 | -2.85% | 1630.3만 |
|---|
| 2026.06.29 | ₩28,545 | ₩29,334 | ₩28,211 | ₩29,294 | +2.62% | 2447.8만 |
|---|
| 2026.06.26 | ₩27,971 | ₩28,572 | ₩27,583 | ₩28,385 | +1.48% | 2620.3만 |
|---|
| 2026.06.25 | ₩28,131 | ₩29,120 | ₩27,637 | ₩28,037 | -0.33% | 1703.8만 |
|---|
| 2026.06.24 | ₩27,596 | ₩28,452 | ₩27,476 | ₩28,078 | +1.74% | 2417.5만 |
|---|
| 2026.06.23 | ₩25,806 | ₩27,343 | ₩25,405 | ₩27,249 | +5.59% | 1833.8만 |
|---|
| 2026.06.22 | ₩27,089 | ₩27,810 | ₩26,634 | ₩26,781 | -1.13% | 1422.4만 |
|---|
| 2026.06.18 | ₩27,302 | ₩27,850 | ₩26,995 | ₩27,316 | +0.05% | 2126.9만 |
|---|
| 2026.06.17 | ₩27,115 | ₩27,810 | ₩26,474 | ₩26,501 | -2.27% | 1943.3만 |
|---|
| 2026.06.16 | ₩27,369 | ₩27,583 | ₩26,955 | ₩27,169 | -0.73% | 1964.1만 |
|---|
| 2026.06.15 | ₩27,169 | ₩27,516 | ₩26,755 | ₩26,915 | -0.93% | 2396만 |
|---|
| 2026.06.12 | ₩25,726 | ₩26,207 | ₩25,071 | ₩25,966 | +0.94% | 1844.1만 |
|---|
| 2026.06.11 | ₩23,841 | ₩25,525 | ₩23,654 | ₩25,472 | +6.84% | 2323.5만 |
|---|
| 2026.06.10 | ₩24,763 | ₩25,151 | ₩23,708 | ₩23,948 | -3.29% | 1829.3만 |
|---|
| 2026.06.09 | ₩25,191 | ₩25,846 | ₩24,416 | ₩25,432 | +0.95% | 1794.7만 |
|---|
| 2026.06.08 | ₩24,670 | ₩25,685 | ₩24,389 | ₩24,790 | +0.49% | 1933.7만 |
|---|
| 2026.06.05 | ₩25,472 | ₩26,140 | ₩24,723 | ₩25,057 | -1.63% | 1712.8만 |
|---|
| 2026.06.04 | ₩25,659 | ₩26,033 | ₩24,964 | ₩25,565 | -0.36% | 2685.7만 |
|---|
| 2026.06.03 | ₩24,202 | ₩25,031 | ₩24,095 | ₩24,255 | +0.22% | 2526.5만 |
|---|
| 2026.06.02 | ₩24,082 | ₩24,362 | ₩23,681 | ₩24,229 | +0.61% | 1503.1만 |
|---|
| 2026.06.01 | ₩23,895 | ₩24,683 | ₩23,774 | ₩24,135 | +1.01% | 1795.5만 |
|---|
| 2026.05.29 | ₩24,790 | ₩24,910 | ₩24,242 | ₩24,509 | -1.13% | 1945.8만 |
|---|
| 2026.05.28 | ₩23,561 | ₩24,830 | ₩23,547 | ₩24,429 | +3.69% | 2617.6만 |
|---|
| 2026.05.27 | ₩23,788 | ₩24,603 | ₩23,788 | ₩24,255 | +1.97% | 3086.7만 |
|---|
| 2026.05.26 | ₩22,505 | ₩22,932 | ₩22,398 | ₩22,852 | +1.54% | 2282.4만 |
|---|
| 2026.05.22 | ₩22,331 | ₩22,331 | ₩21,730 | ₩21,783 | -2.45% | 1896.6만 |
|---|
| 2026.05.21 | ₩20,888 | ₩22,465 | ₩20,620 | ₩22,010 | +5.37% | 2858.9만 |
|---|
| 2026.05.20 | ₩20,019 | ₩21,930 | ₩19,565 | ₩21,422 | +7.01% | 3345.6만 |
|---|
| 2026.05.19 | ₩20,113 | ₩20,166 | ₩19,418 | ₩19,765 | -1.73% | 2110.2만 |
|---|
| 2026.05.18 | ₩20,995 | ₩21,142 | ₩20,260 | ₩20,393 | -2.86% | 2096.1만 |
|---|
| 2026.05.15 | ₩21,168 | ₩21,249 | ₩20,647 | ₩20,741 | -2.02% | 2368만 |
|---|
| 2026.05.14 | ₩22,278 | ₩22,518 | ₩21,235 | ₩21,289 | -4.44% | 2261.2만 |
|---|
| 2026.05.13 | ₩21,275 | ₩21,716 | ₩20,995 | ₩21,462 | +0.88% | 2099.5만 |
|---|
| 2026.05.12 | ₩22,117 | ₩22,157 | ₩21,356 | ₩21,382 | -3.32% | 2147.4만 |
|---|
| 2026.05.11 | ₩22,719 | ₩22,745 | ₩21,917 | ₩22,157 | -2.47% | 3059.4만 |
|---|
| 2026.05.08 | ₩23,093 | ₩23,373 | ₩22,572 | ₩22,826 | -1.16% | 1771.3만 |
|---|
| 2026.05.07 | ₩23,921 | ₩24,055 | ₩22,705 | ₩23,013 | -3.80% | 2529.7만 |
|---|
| 2026.05.06 | ₩23,454 | ₩24,042 | ₩23,093 | ₩23,721 | +1.14% | 3148.5만 |
|---|
| 2026.05.05 | ₩23,066 | ₩23,320 | ₩22,598 | ₩22,638 | -1.85% | 3359.5만 |
|---|
| 2026.05.04 | ₩23,414 | ₩24,162 | ₩22,598 | ₩22,986 | -1.83% | 5880.1만 |
|---|
| 2026.05.01 | ₩24,255 | ₩25,552 | ₩24,108 | ₩25,137 | +3.64% | 3169.8만 |
|---|
| 2026.04.30 | ₩24,229 | ₩24,843 | ₩24,015 | ₩24,296 | +0.28% | 2077.1만 |
|---|
| 2026.04.29 | ₩23,454 | ₩23,895 | ₩23,093 | ₩23,748 | +1.25% | 2045.4만 |
|---|
| 2026.04.28 | ₩24,042 | ₩24,443 | ₩23,748 | ₩23,774 | -1.11% | 1662만 |
|---|
| 2026.04.27 | ₩24,282 | ₩24,670 | ₩24,149 | ₩24,309 | +0.11% | 1240만 |
|---|
| 2026.04.24 | ₩24,670 | ₩24,937 | ₩24,282 | ₩24,737 | +0.27% | 1501.1만 |
|---|
| 2026.04.23 | ₩25,391 | ₩25,699 | ₩24,389 | ₩24,616 | -3.05% | 1705.8만 |
|---|
| 2026.04.22 | ₩26,073 | ₩26,073 | ₩25,137 | ₩25,432 | -2.46% | 1639.1만 |
|---|
| 2026.04.21 | ₩26,768 | ₩27,369 | ₩25,645 | ₩25,832 | -3.49% | 1933.3만 |
|---|
| 2026.04.20 | ₩27,102 | ₩27,369 | ₩26,207 | ₩27,075 | -0.10% | 2885.4만 |
|---|
| 2026.04.17 | ₩28,599 | ₩29,695 | ₩27,931 | ₩28,051 | -1.92% | 3160.5만 |
|---|
| 2026.04.16 | ₩28,465 | ₩28,746 | ₩26,755 | ₩26,768 | -5.96% | 2216.9만 |
|---|
| 2026.04.15 | ₩28,198 | ₩28,545 | ₩27,770 | ₩28,225 | +0.09% | 946.5만 |
|---|
| 2026.04.14 | ₩27,637 | ₩28,438 | ₩27,463 | ₩28,184 | +1.98% | 1654.4만 |
|---|
| 2026.04.13 | ₩25,806 | ₩27,102 | ₩25,659 | ₩27,075 | +4.92% | 1718.5만 |
|---|
| 2026.04.10 | ₩26,808 | ₩27,209 | ₩26,233 | ₩26,674 | -0.50% | 1167.2만 |
|---|
| 2026.04.09 | ₩26,394 | ₩27,075 | ₩26,060 | ₩26,674 | +1.06% | 1580.9만 |
|---|
| 2026.04.08 | ₩27,449 | ₩28,358 | ₩26,701 | ₩26,942 | -1.85% | 3020.1만 |
|---|
| 2026.04.07 | ₩25,391 | ₩25,458 | ₩24,376 | ₩25,031 | -1.42% | 2480.7만 |
|---|
| 2026.04.06 | ₩25,432 | ₩26,033 | ₩24,857 | ₩25,886 | +1.79% | 1843.1만 |
|---|
| 2026.04.02 | ₩24,843 | ₩25,538 | ₩24,215 | ₩25,298 | +1.83% | 2419.2만 |
|---|
| 2026.04.01 | ₩25,525 | ₩26,006 | ₩25,325 | ₩25,899 | +1.47% | 2650.9만 |
|---|
| 2026.03.31 | ₩24,336 | ₩25,284 | ₩24,068 | ₩24,990 | +2.69% | 2832.2만 |
|---|
| 2026.03.30 | ₩24,897 | ₩25,057 | ₩23,467 | ₩23,587 | -5.26% | 2292.8만 |
|---|
| 2026.03.27 | ₩26,020 | ₩26,447 | ₩24,536 | ₩24,710 | -5.03% | 2419.4만 |
|---|
| 2026.03.26 | ₩26,661 | ₩27,115 | ₩26,207 | ₩26,527 | -0.50% | 1720.4만 |
|---|
| 2026.03.25 | ₩27,503 | ₩27,596 | ₩26,608 | ₩27,022 | -1.75% | 1665.4만 |
|---|
| 2026.03.24 | ₩26,287 | ₩26,915 | ₩25,993 | ₩26,273 | -0.05% | 1287.6만 |
|---|
| 2026.03.23 | ₩26,661 | ₩27,824 | ₩26,260 | ₩26,888 | +0.85% | 2424.2만 |
|---|
| 2026.03.20 | ₩25,993 | ₩26,100 | ₩25,151 | ₩25,325 | -2.57% | 2368.1만 |
|---|
| 2026.03.19 | ₩25,993 | ₩26,728 | ₩25,819 | ₩26,247 | +0.98% | 1638.9만 |
|---|
| 2026.03.18 | ₩26,768 | ₩27,356 | ₩26,461 | ₩26,461 | -1.15% | 1668.1만 |
|---|
| 2026.03.17 | ₩27,222 | ₩27,730 | ₩26,875 | ₩27,089 | -0.49% | 1746.1만 |
|---|
| 2026.03.16 | ₩25,899 | ₩26,755 | ₩25,873 | ₩26,514 | +2.37% | 2292.8만 |
|---|
| 2026.03.13 | ₩26,327 | ₩26,688 | ₩25,137 | ₩25,218 | -4.21% | 1960.4만 |
|---|
| 2026.03.12 | ₩26,594 | ₩26,915 | ₩25,926 | ₩26,006 | -2.21% | 3051.5만 |
|---|
| 2026.03.11 | ₩27,155 | ₩27,837 | ₩26,795 | ₩27,329 | +0.64% | 1592.7만 |
|---|
| 2026.03.10 | ₩27,102 | ₩28,091 | ₩26,594 | ₩27,196 | +0.35% | 2514.4만 |
|---|
| 2026.03.09 | ₩25,953 | ₩27,877 | ₩24,737 | ₩27,677 | +6.64% | 3004.5만 |
|---|
| 2026.03.06 | ₩26,942 | ₩27,262 | ₩26,207 | ₩26,795 | -0.55% | 2489만 |
|---|
| 2026.03.05 | ₩27,890 | ₩28,973 | ₩27,490 | ₩27,957 | +0.24% | 2568.1만 |
|---|
| 2026.03.04 | ₩28,599 | ₩29,280 | ₩28,171 | ₩28,211 | -1.36% | 2974.2만 |
|---|
| 2026.03.03 | ₩28,519 | ₩29,026 | ₩27,423 | ₩28,425 | -0.33% | 3512.8만 |
|---|
| 2026.03.02 | ₩30,216 | ₩30,577 | ₩28,893 | ₩29,641 | -1.90% | 4652.4만 |
|---|
| 2026.02.27 | ₩32,407 | ₩33,543 | ₩32,154 | ₩33,129 | +2.23% | 2551.8만 |
|---|
| 2026.02.26 | ₩32,260 | ₩33,463 | ₩32,207 | ₩33,436 | +3.65% | 1965.3만 |
|---|
| 2026.02.25 | ₩32,314 | ₩32,528 | ₩31,472 | ₩31,819 | -1.53% | 1399.7만 |
|---|
| 2026.02.24 | ₩31,245 | ₩32,501 | ₩30,871 | ₩32,020 | +2.48% | 1293.7만 |
|---|
| 2026.02.23 | ₩32,541 | ₩33,209 | ₩30,857 | ₩31,392 | -3.53% | 1629.4만 |
|---|
| 2026.02.20 | ₩31,512 | ₩32,581 | ₩31,312 | ₩32,488 | +3.10% | 1623.4만 |
|---|
| 2026.02.19 | ₩32,073 | ₩32,595 | ₩31,659 | ₩31,726 | -1.08% | 1766.3만 |
|---|
| 2026.02.18 | ₩31,833 | ₩33,196 | ₩31,151 | ₩32,541 | +2.23% | 2676.7만 |
|---|
| 2026.02.17 | ₩30,897 | ₩32,688 | ₩30,202 | ₩32,207 | +4.24% | 6045.4만 |
|---|
| 2026.02.13 | ₩29,374 | ₩29,842 | ₩28,158 | ₩28,719 | -2.23% | 4139.7만 |
|---|
| 2026.02.12 | ₩30,978 | ₩31,619 | ₩30,269 | ₩31,071 | +0.30% | 2193.1만 |
|---|
| 2026.02.11 | ₩30,750 | ₩31,205 | ₩30,122 | ₩30,670 | -0.26% | 1655.5만 |
|---|
| 2026.02.10 | ₩30,403 | ₩32,247 | ₩30,390 | ₩31,485 | +3.56% | 2985.4만 |
|---|
| 2026.02.09 | ₩30,603 | ₩31,031 | ₩30,229 | ₩30,537 | -0.22% | 1358.2만 |
|---|
| 2026.02.06 | ₩29,107 | ₩31,272 | ₩28,919 | ₩31,165 | +7.07% | 2003.4만 |
|---|
| 2026.02.05 | ₩29,761 | ₩30,430 | ₩28,652 | ₩29,000 | -2.56% | 1672.4만 |
|---|
| 2026.02.04 | ₩30,296 | ₩30,296 | ₩28,572 | ₩29,788 | -1.68% | 3162만 |
|---|
| 2026.02.03 | ₩31,111 | ₩32,087 | ₩29,614 | ₩30,082 | -3.31% | 2489.1만 |
|---|
| 2026.02.02 | ₩29,561 | ₩31,699 | ₩29,347 | ₩31,592 | +6.87% | 2081만 |
|---|
| 2026.01.30 | ₩30,256 | ₩30,349 | ₩28,839 | ₩29,347 | -3.00% | 1756.6만 |
|---|
| 2026.01.29 | ₩29,080 | ₩30,871 | ₩28,893 | ₩30,630 | +5.33% | 3196.1만 |
|---|
| 2026.01.28 | ₩27,944 | ₩28,492 | ₩27,690 | ₩27,784 | -0.57% | 2176.5만 |
|---|
| 2026.01.27 | ₩27,877 | ₩28,051 | ₩27,583 | ₩27,877 | 0.00% | 1215.5만 |
|---|
| 2026.01.26 | ₩27,810 | ₩28,184 | ₩27,677 | ₩27,784 | -0.10% | 1279.7만 |
|---|
| 2026.01.23 | ₩27,490 | ₩27,997 | ₩27,396 | ₩27,971 | +1.75% | 2172.5만 |
|---|
| 2026.01.22 | ₩28,318 | ₩28,505 | ₩27,757 | ₩27,824 | -1.75% | 1776.9만 |
|---|
| 2026.01.21 | ₩27,276 | ₩28,291 | ₩27,169 | ₩27,890 | +2.25% | 1966.9만 |
|---|
| 2026.01.20 | ₩28,144 | ₩28,331 | ₩27,182 | ₩27,222 | -3.28% | 3022.8만 |
|---|
| 2026.01.16 | ₩30,603 | ₩30,737 | ₩29,320 | ₩29,414 | -3.89% | 2272.7만 |
|---|
| 2026.01.15 | ₩31,151 | ₩31,779 | ₩30,483 | ₩30,563 | -1.89% | 1895.4만 |
|---|
| 2026.01.14 | ₩31,606 | ₩31,659 | ₩30,269 | ₩30,857 | -2.37% | 1763.5만 |
|---|
| 2026.01.13 | ₩32,314 | ₩33,129 | ₩31,405 | ₩31,833 | -1.49% | 2228.3만 |
|---|
| 2026.01.12 | ₩32,341 | ₩32,701 | ₩31,713 | ₩32,528 | +0.58% | 1642.8만 |
|---|
| 2026.01.09 | ₩33,049 | ₩33,156 | ₩32,327 | ₩32,782 | -0.81% | 1938.8만 |
|---|
| 2026.01.08 | ₩32,595 | ₩33,583 | ₩32,341 | ₩32,568 | -0.08% | 1664만 |
|---|
| 2026.01.07 | ₩31,539 | ₩32,688 | ₩31,338 | ₩32,635 | +3.47% | 1450.4만 |
|---|
| 2026.01.06 | ₩30,336 | ₩32,394 | ₩30,269 | ₩31,806 | +4.85% | 1959.8만 |
|---|
| 2026.01.05 | ₩30,069 | ₩30,710 | ₩29,347 | ₩30,176 | +0.36% | 1555만 |
|---|
| 2026.01.02 | ₩30,096 | ₩30,697 | ₩29,695 | ₩30,443 | +1.15% | 857.3만 |
|---|
| 2025.12.31 | ₩29,948 | ₩30,029 | ₩29,735 | ₩29,828 | -0.40% | 649.3만 |
|---|
| 2025.12.30 | ₩30,015 | ₩30,229 | ₩29,922 | ₩29,975 | -0.13% | 730.1만 |
|---|
| 2025.12.29 | ₩30,202 | ₩30,243 | ₩29,601 | ₩29,948 | -0.84% | 924.5만 |
|---|
| 2025.12.26 | ₩30,991 | ₩31,004 | ₩30,082 | ₩30,483 | -1.64% | 849.9만 |
|---|
| 2025.12.24 | ₩31,004 | ₩31,098 | ₩30,777 | ₩30,964 | -0.13% | 428만 |
|---|
| 2025.12.23 | ₩32,381 | ₩32,488 | ₩30,844 | ₩30,884 | -4.62% | 1367.7만 |
|---|
| 2025.12.22 | ₩30,617 | ₩32,501 | ₩30,537 | ₩32,434 | +5.94% | 2006.6만 |
|---|
| 2025.12.19 | ₩28,879 | ₩31,044 | ₩28,746 | ₩30,790 | +6.62% | 2911.7만 |
|---|
| 2025.12.18 | ₩29,107 | ₩29,534 | ₩28,826 | ₩28,906 | -0.69% | 1826.2만 |
|---|
| 2025.12.17 | ₩28,866 | ₩29,922 | ₩28,746 | ₩28,786 | -0.28% | 1999.4만 |
|---|
| 2025.12.16 | ₩28,973 | ₩29,467 | ₩28,772 | ₩28,786 | -0.65% | 1944.8만 |
|---|
| 2025.12.15 | ₩27,864 | ₩29,120 | ₩27,703 | ₩28,933 | +3.84% | 2229.3만 |
|---|
| 2025.12.12 | ₩28,037 | ₩28,505 | ₩27,596 | ₩27,877 | -0.57% | 2219.8만 |
|---|
| 2025.12.11 | ₩25,579 | ₩27,583 | ₩25,565 | ₩27,463 | +7.37% | 2738.3만 |
|---|
| 2025.12.10 | ₩25,057 | ₩25,859 | ₩24,737 | ₩25,712 | +2.61% | 2486.5만 |
|---|
| 2025.12.09 | ₩25,017 | ₩25,525 | ₩24,910 | ₩25,017 | 0.00% | 1965만 |
|---|
| 2025.12.08 | ₩25,391 | ₩25,592 | ₩25,137 | ₩25,538 | +0.58% | 1643.4만 |
|---|
| 2025.12.05 | ₩25,057 | ₩25,699 | ₩24,937 | ₩25,284 | +0.91% | 1275.4만 |
|---|
| 2025.12.04 | ₩25,111 | ₩25,258 | ₩24,897 | ₩25,124 | +0.05% | 1564.9만 |
|---|
| 2025.12.03 | ₩24,737 | ₩25,498 | ₩24,590 | ₩25,164 | +1.73% | 1524.4만 |
|---|
| 2025.12.02 | ₩24,964 | ₩25,004 | ₩24,456 | ₩24,630 | -1.34% | 1352.3만 |
|---|
| 2025.12.01 | ₩24,349 | ₩24,910 | ₩24,215 | ₩24,817 | +1.92% | 1265.3만 |
|---|
| 2025.11.28 | ₩24,616 | ₩25,017 | ₩24,616 | ₩24,670 | +0.22% | 585.2만 |
|---|
| 2025.11.26 | ₩24,590 | ₩24,910 | ₩24,402 | ₩24,496 | -0.38% | 1109.3만 |
|---|
| 2025.11.25 | ₩23,841 | ₩25,004 | ₩23,841 | ₩24,523 | +2.86% | 1797.8만 |
|---|
| 2025.11.24 | ₩24,469 | ₩24,590 | ₩23,186 | ₩23,721 | -3.06% | 1903.4만 |
|---|
| 2025.11.21 | ₩23,708 | ₩24,616 | ₩23,507 | ₩24,322 | +2.59% | 1446.1만 |
|---|
| 2025.11.20 | ₩24,055 | ₩24,536 | ₩23,347 | ₩23,387 | -2.78% | 1522.3만 |
|---|
| 2025.11.19 | ₩23,988 | ₩24,135 | ₩23,547 | ₩23,761 | -0.95% | 1094.9만 |
|---|
| 2025.11.18 | ₩23,400 | ₩24,108 | ₩23,347 | ₩23,841 | +1.88% | 1419.2만 |
|---|
| 2025.11.17 | ₩24,322 | ₩24,389 | ₩23,333 | ₩23,427 | -3.68% | 1537.1만 |
|---|
| 2025.11.14 | ₩24,469 | ₩24,723 | ₩24,296 | ₩24,443 | -0.11% | 1017.8만 |
|---|
| 2025.11.13 | ₩25,298 | ₩25,779 | ₩24,790 | ₩24,803 | -1.95% | 1465.7만 |
|---|
| 2025.11.12 | ₩25,204 | ₩26,020 | ₩25,178 | ₩25,311 | +0.42% | 1465만 |
|---|
| 2025.11.11 | ₩25,284 | ₩25,579 | ₩25,057 | ₩25,151 | -0.53% | 1395만 |
|---|
| 2025.11.10 | ₩26,233 | ₩26,314 | ₩25,191 | ₩25,445 | -3.01% | 2628만 |
|---|
| 2025.11.07 | ₩24,616 | ₩26,006 | ₩24,563 | ₩25,485 | +3.53% | 2557.5만 |
|---|
| 2025.11.06 | ₩24,817 | ₩25,298 | ₩24,149 | ₩24,376 | -1.78% | 2379.8만 |
|---|
| 2025.11.05 | ₩25,258 | ₩25,311 | ₩24,483 | ₩24,870 | -1.53% | 3339.5만 |
|---|
| 2025.11.04 | ₩27,262 | ₩27,850 | ₩24,897 | ₩25,111 | -7.89% | 5859.2만 |
|---|
| 2025.11.03 | ₩29,855 | ₩30,015 | ₩29,307 | ₩29,641 | -0.72% | 2793.9만 |
|---|
| 2025.10.31 | ₩29,574 | ₩30,055 | ₩29,494 | ₩29,962 | +1.31% | 1618.1만 |
|---|
| 2025.10.30 | ₩29,294 | ₩30,416 | ₩29,187 | ₩29,695 | +1.37% | 1675.7만 |
|---|
| 2025.10.29 | ₩29,681 | ₩30,189 | ₩29,427 | ₩29,695 | +0.05% | 1656.4만 |
|---|
| 2025.10.28 | ₩30,537 | ₩30,577 | ₩29,628 | ₩29,868 | -2.19% | 2275.4만 |
|---|
| 2025.10.27 | ₩31,806 | ₩31,886 | ₩31,165 | ₩31,419 | -1.22% | 1798만 |
|---|
| 2025.10.24 | ₩31,779 | ₩32,007 | ₩31,272 | ₩31,365 | -1.30% | 1423.4만 |
|---|
| 2025.10.23 | ₩31,525 | ₩31,819 | ₩30,790 | ₩31,378 | -0.47% | 2334만 |
|---|
| 2025.10.22 | ₩31,846 | ₩32,381 | ₩31,512 | ₩31,579 | -0.84% | 1926.2만 |
|---|
| 2025.10.21 | ₩31,178 | ₩32,113 | ₩31,125 | ₩31,966 | +2.53% | 1359.2만 |
|---|
| 2025.10.20 | ₩30,884 | ₩31,178 | ₩30,750 | ₩31,071 | +0.61% | 911.5만 |
|---|
| 2025.10.17 | ₩30,430 | ₩30,897 | ₩29,975 | ₩30,657 | +0.75% | 1086.9만 |
|---|
| 2025.10.16 | ₩31,646 | ₩31,766 | ₩30,363 | ₩30,537 | -3.51% | 1073.7만 |
|---|
| 2025.10.15 | ₩31,953 | ₩32,060 | ₩31,378 | ₩31,512 | -1.38% | 984.3만 |
|---|
| 2025.10.14 | ₩30,136 | ₩32,060 | ₩30,015 | ₩31,739 | +5.32% | 1054.2만 |
|---|
| 2025.10.13 | ₩30,670 | ₩31,071 | ₩30,456 | ₩30,790 | +0.39% | 973.8만 |
|---|
| 2025.10.10 | ₩30,951 | ₩31,566 | ₩29,975 | ₩30,002 | -3.07% | 1381만 |
|---|