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 | ₩20,578 | ₩20,898 | ₩20,471 | ₩20,778 | +0.97% | 1639.7만 |
| 2026.10.08 | ₩19,830 | ₩20,724 | ₩19,750 | ₩20,671 | +4.24% | 2291만 |
| 2026.10.07 | ₩20,217 | ₩20,471 | ₩19,804 | ₩20,084 | -0.66% | 2573.4만 |
| 2026.10.06 | ₩20,084 | ₩21,005 | ₩20,084 | ₩20,698 | +3.06% | 2517.8만 |
| 2026.10.05 | ₩20,191 | ₩20,364 | ₩19,790 | ₩19,844 | -1.72% | 2160.2만 |
| 2026.10.02 | ₩19,991 | ₩20,244 | ₩19,457 | ₩20,204 | +1.07% | 3125만 |
| 2026.10.01 | ₩19,483 | ₩19,724 | ₩19,136 | ₩19,537 | +0.27% | 2629.3만 |
| 2026.09.30 | ₩19,991 | ₩20,217 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,563 |
| -2.14% |
| 2406만 |
| 2026.09.29 | ₩20,164 | ₩20,391 | ₩19,630 | ₩19,750 | -2.05% | 2771.3만 |
|---|
| 2026.09.28 | ₩19,283 | ₩19,510 | ₩18,910 | ₩19,096 | -0.97% | 2349.8만 |
|---|
| 2026.09.25 | ₩19,257 | ₩19,844 | ₩18,843 | ₩19,497 | +1.25% | 1878.9만 |
|---|
| 2026.09.24 | ₩18,696 | ₩19,417 | ₩18,643 | ₩18,936 | +1.28% | 2075.5만 |
|---|
| 2026.09.23 | ₩18,870 | ₩19,056 | ₩18,189 | ₩18,923 | +0.28% | 2314.5만 |
|---|
| 2026.09.22 | ₩19,684 | ₩19,991 | ₩18,910 | ₩18,976 | -3.59% | 2519.4만 |
|---|
| 2026.09.21 | ₩19,150 | ₩19,483 | ₩18,950 | ₩19,003 | -0.77% | 1668.5만 |
|---|
| 2026.09.18 | ₩19,150 | ₩19,310 | ₩18,776 | ₩18,843 | -1.60% | 2281만 |
|---|
| 2026.09.17 | ₩19,924 | ₩20,057 | ₩19,203 | ₩19,203 | -3.62% | 1643.8만 |
|---|
| 2026.09.16 | ₩19,350 | ₩19,617 | ₩18,950 | ₩19,390 | +0.21% | 1630.3만 |
|---|
| 2026.09.15 | ₩19,710 | ₩19,817 | ₩18,936 | ₩19,056 | -3.32% | 1840.3만 |
|---|
| 2026.09.14 | ₩19,363 | ₩20,004 | ₩19,243 | ₩19,644 | +1.45% | 1634.1만 |
|---|
| 2026.09.11 | ₩19,870 | ₩20,057 | ₩19,617 | ₩19,777 | -0.47% | 1558.3만 |
|---|
| 2026.09.10 | ₩19,457 | ₩19,790 | ₩19,283 | ₩19,443 | -0.07% | 1915.5만 |
|---|
| 2026.09.09 | ₩20,284 | ₩20,378 | ₩19,670 | ₩19,817 | -2.30% | 2041.3만 |
|---|
| 2026.09.08 | ₩20,591 | ₩21,071 | ₩20,511 | ₩20,538 | -0.26% | 1458.4만 |
|---|
| 2026.09.04 | ₩20,858 | ₩20,978 | ₩20,578 | ₩20,778 | -0.38% | 1172.8만 |
|---|
| 2026.09.03 | ₩20,938 | ₩21,058 | ₩20,431 | ₩20,805 | -0.64% | 1337.1만 |
|---|
| 2026.09.02 | ₩20,858 | ₩21,245 | ₩20,658 | ₩20,778 | -0.38% | 1362만 |
|---|
| 2026.09.01 | ₩21,312 | ₩21,485 | ₩20,431 | ₩20,591 | -3.38% | 2259.9만 |
|---|
| 2026.08.31 | ₩21,926 | ₩21,952 | ₩21,472 | ₩21,539 | -1.77% | 1457.7만 |
|---|
| 2026.08.28 | ₩22,406 | ₩22,606 | ₩22,219 | ₩22,219 | -0.83% | 1404.7만 |
|---|
| 2026.08.27 | ₩22,659 | ₩22,793 | ₩22,152 | ₩22,219 | -1.94% | 1343.3만 |
|---|
| 2026.08.26 | ₩23,220 | ₩23,580 | ₩22,659 | ₩22,806 | -1.78% | 893.2만 |
|---|
| 2026.08.25 | ₩23,287 | ₩23,393 | ₩22,793 | ₩23,033 | -1.09% | 1116.7만 |
|---|
| 2026.08.24 | ₩23,327 | ₩23,647 | ₩22,726 | ₩22,980 | -1.49% | 1464.2만 |
|---|
| 2026.08.21 | ₩22,526 | ₩23,300 | ₩22,499 | ₩23,006 | +2.13% | 1407.3만 |
|---|
| 2026.08.20 | ₩22,860 | ₩22,900 | ₩21,912 | ₩22,353 | -2.22% | 2209.8만 |
|---|
| 2026.08.19 | ₩23,887 | ₩23,887 | ₩23,100 | ₩23,140 | -3.13% | 1127.5만 |
|---|
| 2026.08.18 | ₩23,727 | ₩24,034 | ₩23,460 | ₩23,500 | -0.96% | 1763.7만 |
|---|
| 2026.08.17 | ₩25,262 | ₩25,262 | ₩24,154 | ₩24,261 | -3.96% | 1565.1만 |
|---|
| 2026.08.14 | ₩25,969 | ₩26,156 | ₩25,248 | ₩25,368 | -2.31% | 1250.3만 |
|---|
| 2026.08.13 | ₩25,569 | ₩26,116 | ₩25,315 | ₩26,089 | +2.04% | 1075.1만 |
|---|
| 2026.08.12 | ₩25,275 | ₩25,515 | ₩24,901 | ₩25,248 | -0.11% | 824.6만 |
|---|
| 2026.08.11 | ₩24,928 | ₩25,355 | ₩24,781 | ₩24,955 | +0.11% | 1023.9만 |
|---|
| 2026.08.10 | ₩25,449 | ₩25,462 | ₩24,701 | ₩24,755 | -2.73% | 1416.5만 |
|---|
| 2026.08.07 | ₩26,223 | ₩26,223 | ₩25,449 | ₩25,689 | -2.04% | 1443만 |
|---|
| 2026.08.06 | ₩26,823 | ₩26,876 | ₩25,849 | ₩25,849 | -3.63% | 1028만 |
|---|
| 2026.08.05 | ₩26,890 | ₩27,504 | ₩26,703 | ₩27,090 | +0.74% | 1175.2만 |
|---|
| 2026.08.04 | ₩26,930 | ₩27,183 | ₩26,316 | ₩26,783 | -0.55% | 1896.3만 |
|---|
| 2026.08.03 | ₩25,355 | ₩26,383 | ₩25,355 | ₩26,369 | +4.00% | 1951.7만 |
|---|
| 2026.07.31 | ₩25,102 | ₩25,675 | ₩24,434 | ₩24,728 | -1.49% | 1988만 |
|---|
| 2026.07.30 | ₩25,315 | ₩26,196 | ₩24,861 | ₩24,981 | -1.32% | 3650.6만 |
|---|
| 2026.07.29 | ₩27,357 | ₩28,358 | ₩27,290 | ₩27,690 | +1.22% | 1746.1만 |
|---|
| 2026.07.28 | ₩26,623 | ₩28,384 | ₩26,369 | ₩28,318 | +6.37% | 2176만 |
|---|
| 2026.07.27 | ₩26,703 | ₩26,916 | ₩25,822 | ₩26,730 | +0.10% | 1730.9만 |
|---|
| 2026.07.24 | ₩25,328 | ₩26,610 | ₩25,288 | ₩25,849 | +2.05% | 1311.2만 |
|---|
| 2026.07.23 | ₩24,675 | ₩25,302 | ₩24,581 | ₩24,968 | +1.19% | 1328.5만 |
|---|
| 2026.07.22 | ₩25,889 | ₩26,289 | ₩25,449 | ₩25,795 | -0.36% | 814.6만 |
|---|
| 2026.07.21 | ₩26,196 | ₩26,249 | ₩25,729 | ₩25,956 | -0.92% | 1053.8만 |
|---|
| 2026.07.20 | ₩26,196 | ₩26,503 | ₩25,689 | ₩26,009 | -0.71% | 1303.1만 |
|---|
| 2026.07.17 | ₩25,502 | ₩26,316 | ₩25,422 | ₩25,969 | +1.83% | 994.5만 |
|---|
| 2026.07.16 | ₩26,156 | ₩26,529 | ₩25,822 | ₩26,169 | +0.05% | 711.3만 |
|---|
| 2026.07.15 | ₩26,356 | ₩27,037 | ₩26,116 | ₩26,329 | -0.10% | 1193.3만 |
|---|
| 2026.07.14 | ₩26,022 | ₩26,303 | ₩25,782 | ₩25,969 | -0.21% | 806만 |
|---|
| 2026.07.13 | ₩26,022 | ₩26,916 | ₩26,009 | ₩26,196 | +0.67% | 1247.1만 |
|---|
| 2026.07.10 | ₩26,583 | ₩26,690 | ₩25,836 | ₩26,169 | -1.56% | 954.2만 |
|---|
| 2026.07.09 | ₩25,102 | ₩26,770 | ₩24,901 | ₩26,369 | +5.05% | 1759.2만 |
|---|
| 2026.07.08 | ₩24,488 | ₩24,808 | ₩24,021 | ₩24,648 | +0.65% | 1987만 |
|---|
| 2026.07.07 | ₩25,622 | ₩25,849 | ₩24,821 | ₩25,128 | -1.93% | 1175.3만 |
|---|
| 2026.07.06 | ₩26,369 | ₩26,650 | ₩25,595 | ₩25,702 | -2.53% | 1371.9만 |
|---|
| 2026.07.02 | ₩27,851 | ₩28,064 | ₩26,182 | ₩26,396 | -5.22% | 1531.9만 |
|---|
| 2026.07.01 | ₩28,171 | ₩28,558 | ₩27,450 | ₩27,584 | -2.08% | 1480.6만 |
|---|
| 2026.06.30 | ₩28,998 | ₩29,025 | ₩27,957 | ₩28,171 | -2.85% | 1630.3만 |
|---|
| 2026.06.29 | ₩28,504 | ₩29,292 | ₩28,171 | ₩29,252 | +2.62% | 2447.8만 |
|---|
| 2026.06.26 | ₩27,931 | ₩28,531 | ₩27,544 | ₩28,344 | +1.48% | 2620.3만 |
|---|
| 2026.06.25 | ₩28,091 | ₩29,078 | ₩27,597 | ₩27,997 | -0.33% | 1703.8만 |
|---|
| 2026.06.24 | ₩27,557 | ₩28,411 | ₩27,437 | ₩28,037 | +1.74% | 2417.5만 |
|---|
| 2026.06.23 | ₩25,769 | ₩27,303 | ₩25,368 | ₩27,210 | +5.59% | 1833.8만 |
|---|
| 2026.06.22 | ₩27,050 | ₩27,771 | ₩26,596 | ₩26,743 | -1.13% | 1422.4만 |
|---|
| 2026.06.18 | ₩27,263 | ₩27,811 | ₩26,956 | ₩27,277 | +0.05% | 2126.9만 |
|---|
| 2026.06.17 | ₩27,077 | ₩27,771 | ₩26,436 | ₩26,463 | -2.27% | 1943.3만 |
|---|
| 2026.06.16 | ₩27,330 | ₩27,544 | ₩26,916 | ₩27,130 | -0.73% | 1964.1만 |
|---|
| 2026.06.15 | ₩27,130 | ₩27,477 | ₩26,716 | ₩26,876 | -0.93% | 2396만 |
|---|
| 2026.06.12 | ₩25,689 | ₩26,169 | ₩25,035 | ₩25,929 | +0.94% | 1844.1만 |
|---|
| 2026.06.11 | ₩23,807 | ₩25,489 | ₩23,620 | ₩25,435 | +6.84% | 2323.5만 |
|---|
| 2026.06.10 | ₩24,728 | ₩25,115 | ₩23,674 | ₩23,914 | -3.29% | 1829.3만 |
|---|
| 2026.06.09 | ₩25,155 | ₩25,809 | ₩24,381 | ₩25,395 | +0.95% | 1794.7만 |
|---|
| 2026.06.08 | ₩24,634 | ₩25,649 | ₩24,354 | ₩24,755 | +0.49% | 1933.7만 |
|---|
| 2026.06.05 | ₩25,435 | ₩26,102 | ₩24,688 | ₩25,022 | -1.63% | 1712.8만 |
|---|
| 2026.06.04 | ₩25,622 | ₩25,996 | ₩24,928 | ₩25,529 | -0.36% | 2685.7만 |
|---|
| 2026.06.03 | ₩24,167 | ₩24,995 | ₩24,061 | ₩24,221 | +0.22% | 2526.5만 |
|---|
| 2026.06.02 | ₩24,047 | ₩24,328 | ₩23,647 | ₩24,194 | +0.61% | 1503.1만 |
|---|
| 2026.06.01 | ₩23,861 | ₩24,648 | ₩23,740 | ₩24,101 | +1.01% | 1795.5만 |
|---|
| 2026.05.29 | ₩24,755 | ₩24,875 | ₩24,207 | ₩24,474 | -1.13% | 1945.8만 |
|---|
| 2026.05.28 | ₩23,527 | ₩24,795 | ₩23,514 | ₩24,394 | +3.69% | 2617.6만 |
|---|
| 2026.05.27 | ₩23,754 | ₩24,568 | ₩23,754 | ₩24,221 | +1.97% | 3086.7만 |
|---|
| 2026.05.26 | ₩22,473 | ₩22,900 | ₩22,366 | ₩22,820 | +1.54% | 2282.4만 |
|---|
| 2026.05.22 | ₩22,299 | ₩22,299 | ₩21,699 | ₩21,752 | -2.45% | 1896.6만 |
|---|
| 2026.05.21 | ₩20,858 | ₩22,433 | ₩20,591 | ₩21,979 | +5.37% | 2858.9만 |
|---|
| 2026.05.20 | ₩19,991 | ₩21,899 | ₩19,537 | ₩21,392 | +7.01% | 3345.6만 |
|---|
| 2026.05.19 | ₩20,084 | ₩20,137 | ₩19,390 | ₩19,737 | -1.73% | 2110.2만 |
|---|
| 2026.05.18 | ₩20,965 | ₩21,111 | ₩20,231 | ₩20,364 | -2.86% | 2096.1만 |
|---|
| 2026.05.15 | ₩21,138 | ₩21,218 | ₩20,618 | ₩20,711 | -2.02% | 2368만 |
|---|
| 2026.05.14 | ₩22,246 | ₩22,486 | ₩21,205 | ₩21,258 | -4.44% | 2261.2만 |
|---|
| 2026.05.13 | ₩21,245 | ₩21,685 | ₩20,965 | ₩21,432 | +0.88% | 2099.5만 |
|---|
| 2026.05.12 | ₩22,086 | ₩22,126 | ₩21,325 | ₩21,352 | -3.32% | 2147.4만 |
|---|
| 2026.05.11 | ₩22,686 | ₩22,713 | ₩21,885 | ₩22,126 | -2.47% | 3059.4만 |
|---|
| 2026.05.08 | ₩23,060 | ₩23,340 | ₩22,539 | ₩22,793 | -1.16% | 1771.3만 |
|---|
| 2026.05.07 | ₩23,887 | ₩24,021 | ₩22,673 | ₩22,980 | -3.80% | 2529.7만 |
|---|
| 2026.05.06 | ₩23,420 | ₩24,007 | ₩23,060 | ₩23,687 | +1.14% | 3148.5만 |
|---|
| 2026.05.05 | ₩23,033 | ₩23,287 | ₩22,566 | ₩22,606 | -1.85% | 3359.5만 |
|---|
| 2026.05.04 | ₩23,380 | ₩24,127 | ₩22,566 | ₩22,953 | -1.83% | 5880.1만 |
|---|
| 2026.05.01 | ₩24,221 | ₩25,515 | ₩24,074 | ₩25,102 | +3.64% | 3169.8만 |
|---|
| 2026.04.30 | ₩24,194 | ₩24,808 | ₩23,981 | ₩24,261 | +0.28% | 2077.1만 |
|---|
| 2026.04.29 | ₩23,420 | ₩23,861 | ₩23,060 | ₩23,714 | +1.25% | 2045.4만 |
|---|
| 2026.04.28 | ₩24,007 | ₩24,408 | ₩23,714 | ₩23,740 | -1.11% | 1662만 |
|---|
| 2026.04.27 | ₩24,248 | ₩24,634 | ₩24,114 | ₩24,274 | +0.11% | 1240만 |
|---|
| 2026.04.24 | ₩24,634 | ₩24,901 | ₩24,248 | ₩24,701 | +0.27% | 1501.1만 |
|---|
| 2026.04.23 | ₩25,355 | ₩25,662 | ₩24,354 | ₩24,581 | -3.05% | 1705.8만 |
|---|
| 2026.04.22 | ₩26,036 | ₩26,036 | ₩25,102 | ₩25,395 | -2.46% | 1639.1만 |
|---|
| 2026.04.21 | ₩26,730 | ₩27,330 | ₩25,609 | ₩25,795 | -3.49% | 1933.3만 |
|---|
| 2026.04.20 | ₩27,063 | ₩27,330 | ₩26,169 | ₩27,037 | -0.10% | 2885.4만 |
|---|
| 2026.04.17 | ₩28,558 | ₩29,652 | ₩27,891 | ₩28,011 | -1.92% | 3160.5만 |
|---|
| 2026.04.16 | ₩28,424 | ₩28,705 | ₩26,716 | ₩26,730 | -5.96% | 2216.9만 |
|---|
| 2026.04.15 | ₩28,158 | ₩28,504 | ₩27,730 | ₩28,184 | +0.09% | 946.5만 |
|---|
| 2026.04.14 | ₩27,597 | ₩28,398 | ₩27,424 | ₩28,144 | +1.98% | 1654.4만 |
|---|
| 2026.04.13 | ₩25,769 | ₩27,063 | ₩25,622 | ₩27,037 | +4.92% | 1718.5만 |
|---|
| 2026.04.10 | ₩26,770 | ₩27,170 | ₩26,196 | ₩26,636 | -0.50% | 1167.2만 |
|---|
| 2026.04.09 | ₩26,356 | ₩27,037 | ₩26,022 | ₩26,636 | +1.06% | 1580.9만 |
|---|
| 2026.04.08 | ₩27,410 | ₩28,318 | ₩26,663 | ₩26,903 | -1.85% | 3020.1만 |
|---|
| 2026.04.07 | ₩25,355 | ₩25,422 | ₩24,341 | ₩24,995 | -1.42% | 2480.7만 |
|---|
| 2026.04.06 | ₩25,395 | ₩25,996 | ₩24,821 | ₩25,849 | +1.79% | 1843.1만 |
|---|
| 2026.04.02 | ₩24,808 | ₩25,502 | ₩24,181 | ₩25,262 | +1.83% | 2419.2만 |
|---|
| 2026.04.01 | ₩25,489 | ₩25,969 | ₩25,288 | ₩25,862 | +1.47% | 2650.9만 |
|---|
| 2026.03.31 | ₩24,301 | ₩25,248 | ₩24,034 | ₩24,955 | +2.69% | 2832.2만 |
|---|
| 2026.03.30 | ₩24,861 | ₩25,022 | ₩23,433 | ₩23,554 | -5.26% | 2292.8만 |
|---|
| 2026.03.27 | ₩25,982 | ₩26,409 | ₩24,501 | ₩24,675 | -5.03% | 2419.4만 |
|---|
| 2026.03.26 | ₩26,623 | ₩27,077 | ₩26,169 | ₩26,489 | -0.50% | 1720.4만 |
|---|
| 2026.03.25 | ₩27,464 | ₩27,557 | ₩26,569 | ₩26,983 | -1.75% | 1665.4만 |
|---|
| 2026.03.24 | ₩26,249 | ₩26,876 | ₩25,956 | ₩26,236 | -0.05% | 1287.6만 |
|---|
| 2026.03.23 | ₩26,623 | ₩27,784 | ₩26,223 | ₩26,850 | +0.85% | 2424.2만 |
|---|
| 2026.03.20 | ₩25,956 | ₩26,062 | ₩25,115 | ₩25,288 | -2.57% | 2368.1만 |
|---|
| 2026.03.19 | ₩25,956 | ₩26,690 | ₩25,782 | ₩26,209 | +0.98% | 1638.9만 |
|---|
| 2026.03.18 | ₩26,730 | ₩27,317 | ₩26,423 | ₩26,423 | -1.15% | 1668.1만 |
|---|
| 2026.03.17 | ₩27,183 | ₩27,690 | ₩26,836 | ₩27,050 | -0.49% | 1746.1만 |
|---|
| 2026.03.16 | ₩25,862 | ₩26,716 | ₩25,836 | ₩26,476 | +2.37% | 2292.8만 |
|---|
| 2026.03.13 | ₩26,289 | ₩26,650 | ₩25,102 | ₩25,182 | -4.21% | 1960.4만 |
|---|
| 2026.03.12 | ₩26,556 | ₩26,876 | ₩25,889 | ₩25,969 | -2.21% | 3051.5만 |
|---|
| 2026.03.11 | ₩27,117 | ₩27,797 | ₩26,756 | ₩27,290 | +0.64% | 1592.7만 |
|---|
| 2026.03.10 | ₩27,063 | ₩28,051 | ₩26,556 | ₩27,157 | +0.35% | 2514.4만 |
|---|
| 2026.03.09 | ₩25,916 | ₩27,837 | ₩24,701 | ₩27,637 | +6.64% | 3004.5만 |
|---|
| 2026.03.06 | ₩26,903 | ₩27,223 | ₩26,169 | ₩26,756 | -0.55% | 2489만 |
|---|
| 2026.03.05 | ₩27,851 | ₩28,932 | ₩27,450 | ₩27,917 | +0.24% | 2568.1만 |
|---|
| 2026.03.04 | ₩28,558 | ₩29,238 | ₩28,131 | ₩28,171 | -1.36% | 2974.2만 |
|---|
| 2026.03.03 | ₩28,478 | ₩28,985 | ₩27,384 | ₩28,384 | -0.33% | 3512.8만 |
|---|
| 2026.03.02 | ₩30,173 | ₩30,533 | ₩28,851 | ₩29,599 | -1.90% | 4652.4만 |
|---|
| 2026.02.27 | ₩32,361 | ₩33,495 | ₩32,108 | ₩33,082 | +2.23% | 2551.8만 |
|---|
| 2026.02.26 | ₩32,214 | ₩33,415 | ₩32,161 | ₩33,389 | +3.65% | 1965.3만 |
|---|
| 2026.02.25 | ₩32,268 | ₩32,481 | ₩31,427 | ₩31,774 | -1.53% | 1399.7만 |
|---|
| 2026.02.24 | ₩31,200 | ₩32,455 | ₩30,826 | ₩31,974 | +2.48% | 1293.7만 |
|---|
| 2026.02.23 | ₩32,495 | ₩33,162 | ₩30,813 | ₩31,347 | -3.53% | 1629.4만 |
|---|
| 2026.02.20 | ₩31,467 | ₩32,535 | ₩31,267 | ₩32,441 | +3.10% | 1623.4만 |
|---|
| 2026.02.19 | ₩32,028 | ₩32,548 | ₩31,614 | ₩31,681 | -1.08% | 1766.3만 |
|---|
| 2026.02.18 | ₩31,787 | ₩33,148 | ₩31,107 | ₩32,495 | +2.23% | 2676.7만 |
|---|
| 2026.02.17 | ₩30,853 | ₩32,641 | ₩30,159 | ₩32,161 | +4.24% | 6045.4만 |
|---|
| 2026.02.13 | ₩29,332 | ₩29,799 | ₩28,117 | ₩28,678 | -2.23% | 4139.7만 |
|---|
| 2026.02.12 | ₩30,933 | ₩31,574 | ₩30,226 | ₩31,027 | +0.30% | 2193.1만 |
|---|
| 2026.02.11 | ₩30,706 | ₩31,160 | ₩30,079 | ₩30,626 | -0.26% | 1655.5만 |
|---|
| 2026.02.10 | ₩30,359 | ₩32,201 | ₩30,346 | ₩31,440 | +3.56% | 2985.4만 |
|---|
| 2026.02.09 | ₩30,560 | ₩30,987 | ₩30,186 | ₩30,493 | -0.22% | 1358.2만 |
|---|
| 2026.02.06 | ₩29,065 | ₩31,227 | ₩28,878 | ₩31,120 | +7.07% | 2003.4만 |
|---|
| 2026.02.05 | ₩29,719 | ₩30,386 | ₩28,611 | ₩28,958 | -2.56% | 1672.4만 |
|---|
| 2026.02.04 | ₩30,253 | ₩30,253 | ₩28,531 | ₩29,746 | -1.68% | 3162만 |
|---|
| 2026.02.03 | ₩31,067 | ₩32,041 | ₩29,572 | ₩30,039 | -3.31% | 2489.1만 |
|---|
| 2026.02.02 | ₩29,519 | ₩31,654 | ₩29,305 | ₩31,547 | +6.87% | 2081만 |
|---|
| 2026.01.30 | ₩30,213 | ₩30,306 | ₩28,798 | ₩29,305 | -3.00% | 1756.6만 |
|---|
| 2026.01.29 | ₩29,038 | ₩30,826 | ₩28,851 | ₩30,586 | +5.33% | 3196.1만 |
|---|
| 2026.01.28 | ₩27,904 | ₩28,451 | ₩27,650 | ₩27,744 | -0.57% | 2176.5만 |
|---|
| 2026.01.27 | ₩27,837 | ₩28,011 | ₩27,544 | ₩27,837 | 0.00% | 1215.5만 |
|---|
| 2026.01.26 | ₩27,771 | ₩28,144 | ₩27,637 | ₩27,744 | -0.10% | 1279.7만 |
|---|
| 2026.01.23 | ₩27,450 | ₩27,957 | ₩27,357 | ₩27,931 | +1.75% | 2172.5만 |
|---|
| 2026.01.22 | ₩28,278 | ₩28,464 | ₩27,717 | ₩27,784 | -1.75% | 1776.9만 |
|---|
| 2026.01.21 | ₩27,237 | ₩28,251 | ₩27,130 | ₩27,851 | +2.25% | 1966.9만 |
|---|
| 2026.01.20 | ₩28,104 | ₩28,291 | ₩27,143 | ₩27,183 | -3.28% | 3022.8만 |
|---|
| 2026.01.16 | ₩30,560 | ₩30,693 | ₩29,278 | ₩29,372 | -3.89% | 2272.7만 |
|---|
| 2026.01.15 | ₩31,107 | ₩31,734 | ₩30,439 | ₩30,520 | -1.89% | 1895.4만 |
|---|
| 2026.01.14 | ₩31,560 | ₩31,614 | ₩30,226 | ₩30,813 | -2.37% | 1763.5만 |
|---|
| 2026.01.13 | ₩32,268 | ₩33,082 | ₩31,360 | ₩31,787 | -1.49% | 2228.3만 |
|---|
| 2026.01.12 | ₩32,294 | ₩32,655 | ₩31,667 | ₩32,481 | +0.58% | 1642.8만 |
|---|
| 2026.01.09 | ₩33,002 | ₩33,108 | ₩32,281 | ₩32,735 | -0.81% | 1938.8만 |
|---|
| 2026.01.08 | ₩32,548 | ₩33,535 | ₩32,294 | ₩32,521 | -0.08% | 1664만 |
|---|
| 2026.01.07 | ₩31,494 | ₩32,641 | ₩31,294 | ₩32,588 | +3.47% | 1450.4만 |
|---|
| 2026.01.06 | ₩30,293 | ₩32,348 | ₩30,226 | ₩31,761 | +4.85% | 1959.8만 |
|---|
| 2026.01.05 | ₩30,026 | ₩30,666 | ₩29,305 | ₩30,133 | +0.36% | 1555만 |
|---|
| 2026.01.02 | ₩30,052 | ₩30,653 | ₩29,652 | ₩30,399 | +1.15% | 857.3만 |
|---|
| 2025.12.31 | ₩29,906 | ₩29,986 | ₩29,692 | ₩29,786 | -0.40% | 649.3만 |
|---|
| 2025.12.30 | ₩29,972 | ₩30,186 | ₩29,879 | ₩29,932 | -0.13% | 730.1만 |
|---|
| 2025.12.29 | ₩30,159 | ₩30,199 | ₩29,559 | ₩29,906 | -0.84% | 924.5만 |
|---|
| 2025.12.26 | ₩30,947 | ₩30,960 | ₩30,039 | ₩30,439 | -1.64% | 849.9만 |
|---|
| 2025.12.24 | ₩30,960 | ₩31,053 | ₩30,733 | ₩30,920 | -0.13% | 428만 |
|---|
| 2025.12.23 | ₩32,334 | ₩32,441 | ₩30,800 | ₩30,840 | -4.62% | 1367.7만 |
|---|
| 2025.12.22 | ₩30,573 | ₩32,455 | ₩30,493 | ₩32,388 | +5.94% | 2006.6만 |
|---|
| 2025.12.19 | ₩28,838 | ₩31,000 | ₩28,705 | ₩30,746 | +6.62% | 2911.7만 |
|---|
| 2025.12.18 | ₩29,065 | ₩29,492 | ₩28,785 | ₩28,865 | -0.69% | 1826.2만 |
|---|
| 2025.12.17 | ₩28,825 | ₩29,879 | ₩28,705 | ₩28,745 | -0.28% | 1999.4만 |
|---|
| 2025.12.16 | ₩28,932 | ₩29,425 | ₩28,731 | ₩28,745 | -0.65% | 1944.8만 |
|---|
| 2025.12.15 | ₩27,824 | ₩29,078 | ₩27,664 | ₩28,891 | +3.84% | 2229.3만 |
|---|
| 2025.12.12 | ₩27,997 | ₩28,464 | ₩27,557 | ₩27,837 | -0.57% | 2219.8만 |
|---|
| 2025.12.11 | ₩25,542 | ₩27,544 | ₩25,529 | ₩27,424 | +7.37% | 2738.3만 |
|---|
| 2025.12.10 | ₩25,022 | ₩25,822 | ₩24,701 | ₩25,675 | +2.61% | 2486.5만 |
|---|
| 2025.12.09 | ₩24,981 | ₩25,489 | ₩24,875 | ₩24,981 | 0.00% | 1965만 |
|---|
| 2025.12.08 | ₩25,355 | ₩25,555 | ₩25,102 | ₩25,502 | +0.58% | 1643.4만 |
|---|
| 2025.12.05 | ₩25,022 | ₩25,662 | ₩24,901 | ₩25,248 | +0.91% | 1275.4만 |
|---|
| 2025.12.04 | ₩25,075 | ₩25,222 | ₩24,861 | ₩25,088 | +0.05% | 1564.9만 |
|---|
| 2025.12.03 | ₩24,701 | ₩25,462 | ₩24,554 | ₩25,128 | +1.73% | 1524.4만 |
|---|
| 2025.12.02 | ₩24,928 | ₩24,968 | ₩24,421 | ₩24,594 | -1.34% | 1352.3만 |
|---|
| 2025.12.01 | ₩24,314 | ₩24,875 | ₩24,181 | ₩24,781 | +1.92% | 1265.3만 |
|---|
| 2025.11.28 | ₩24,581 | ₩24,981 | ₩24,581 | ₩24,634 | +0.22% | 585.2만 |
|---|
| 2025.11.26 | ₩24,554 | ₩24,875 | ₩24,368 | ₩24,461 | -0.38% | 1109.3만 |
|---|
| 2025.11.25 | ₩23,807 | ₩24,968 | ₩23,807 | ₩24,488 | +2.86% | 1797.8만 |
|---|
| 2025.11.24 | ₩24,434 | ₩24,554 | ₩23,153 | ₩23,687 | -3.06% | 1903.4만 |
|---|
| 2025.11.21 | ₩23,674 | ₩24,581 | ₩23,474 | ₩24,288 | +2.59% | 1446.1만 |
|---|
| 2025.11.20 | ₩24,021 | ₩24,501 | ₩23,313 | ₩23,353 | -2.78% | 1522.3만 |
|---|
| 2025.11.19 | ₩23,954 | ₩24,101 | ₩23,514 | ₩23,727 | -0.95% | 1094.9만 |
|---|
| 2025.11.18 | ₩23,367 | ₩24,074 | ₩23,313 | ₩23,807 | +1.88% | 1419.2만 |
|---|
| 2025.11.17 | ₩24,288 | ₩24,354 | ₩23,300 | ₩23,393 | -3.68% | 1537.1만 |
|---|
| 2025.11.14 | ₩24,434 | ₩24,688 | ₩24,261 | ₩24,408 | -0.11% | 1017.8만 |
|---|
| 2025.11.13 | ₩25,262 | ₩25,742 | ₩24,755 | ₩24,768 | -1.95% | 1465.7만 |
|---|
| 2025.11.12 | ₩25,168 | ₩25,982 | ₩25,142 | ₩25,275 | +0.42% | 1465만 |
|---|
| 2025.11.11 | ₩25,248 | ₩25,542 | ₩25,022 | ₩25,115 | -0.53% | 1395만 |
|---|
| 2025.11.10 | ₩26,196 | ₩26,276 | ₩25,155 | ₩25,409 | -3.01% | 2628만 |
|---|
| 2025.11.07 | ₩24,581 | ₩25,969 | ₩24,528 | ₩25,449 | +3.53% | 2557.5만 |
|---|
| 2025.11.06 | ₩24,781 | ₩25,262 | ₩24,114 | ₩24,341 | -1.78% | 2379.8만 |
|---|
| 2025.11.05 | ₩25,222 | ₩25,275 | ₩24,448 | ₩24,835 | -1.53% | 3339.5만 |
|---|
| 2025.11.04 | ₩27,223 | ₩27,811 | ₩24,861 | ₩25,075 | -7.89% | 5859.2만 |
|---|
| 2025.11.03 | ₩29,812 | ₩29,972 | ₩29,265 | ₩29,599 | -0.72% | 2793.9만 |
|---|
| 2025.10.31 | ₩29,532 | ₩30,012 | ₩29,452 | ₩29,919 | +1.31% | 1618.1만 |
|---|
| 2025.10.30 | ₩29,252 | ₩30,373 | ₩29,145 | ₩29,652 | +1.37% | 1675.7만 |
|---|
| 2025.10.29 | ₩29,639 | ₩30,146 | ₩29,385 | ₩29,652 | +0.05% | 1656.4만 |
|---|
| 2025.10.28 | ₩30,493 | ₩30,533 | ₩29,585 | ₩29,826 | -2.19% | 2275.4만 |
|---|
| 2025.10.27 | ₩31,761 | ₩31,841 | ₩31,120 | ₩31,374 | -1.22% | 1798만 |
|---|
| 2025.10.24 | ₩31,734 | ₩31,961 | ₩31,227 | ₩31,320 | -1.30% | 1423.4만 |
|---|
| 2025.10.23 | ₩31,480 | ₩31,774 | ₩30,746 | ₩31,334 | -0.47% | 2334만 |
|---|
| 2025.10.22 | ₩31,801 | ₩32,334 | ₩31,467 | ₩31,534 | -0.84% | 1926.2만 |
|---|
| 2025.10.21 | ₩31,133 | ₩32,068 | ₩31,080 | ₩31,921 | +2.53% | 1359.2만 |
|---|
| 2025.10.20 | ₩30,840 | ₩31,133 | ₩30,706 | ₩31,027 | +0.61% | 911.5만 |
|---|
| 2025.10.17 | ₩30,386 | ₩30,853 | ₩29,932 | ₩30,613 | +0.75% | 1086.9만 |
|---|
| 2025.10.16 | ₩31,600 | ₩31,721 | ₩30,319 | ₩30,493 | -3.51% | 1073.7만 |
|---|
| 2025.10.15 | ₩31,907 | ₩32,014 | ₩31,334 | ₩31,467 | -1.38% | 984.3만 |
|---|
| 2025.10.14 | ₩30,093 | ₩32,014 | ₩29,972 | ₩31,694 | +5.32% | 1054.2만 |
|---|
| 2025.10.13 | ₩30,626 | ₩31,027 | ₩30,413 | ₩30,746 | +0.39% | 973.8만 |
|---|
| 2025.10.10 | ₩30,907 | ₩31,520 | ₩29,932 | ₩29,959 | -3.07% | 1381만 |
|---|