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 | ₩20,603 | ₩20,923 | ₩20,496 | ₩20,803 | +0.97% | 1639.7만 |
| 2026.10.08 | ₩19,855 | ₩20,750 | ₩19,774 | ₩20,696 | +4.24% | 2291만 |
| 2026.10.07 | ₩20,242 | ₩20,496 | ₩19,828 | ₩20,108 | -0.66% | 2573.4만 |
| 2026.10.06 | ₩20,108 | ₩21,030 | ₩20,108 | ₩20,723 | +3.06% | 2517.8만 |
| 2026.10.05 | ₩20,215 | ₩20,389 | ₩19,815 | ₩19,868 | -1.72% | 2160.2만 |
| 2026.10.02 | ₩20,015 | ₩20,269 | ₩19,480 | ₩20,229 | +1.07% | 3125만 |
| 2026.10.01 | ₩19,507 | ₩19,748 | ₩19,160 | ₩19,561 | +0.27% | 2629.3만 |
| 2026.09.30 | ₩20,015 | ₩20,242 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,587 |
| -2.14% |
| 2406만 |
| 2026.09.29 | ₩20,189 | ₩20,416 | ₩19,654 | ₩19,774 | -2.05% | 2771.3만 |
|---|
| 2026.09.28 | ₩19,307 | ₩19,534 | ₩18,933 | ₩19,120 | -0.97% | 2349.8만 |
|---|
| 2026.09.25 | ₩19,280 | ₩19,868 | ₩18,866 | ₩19,521 | +1.25% | 1878.9만 |
|---|
| 2026.09.24 | ₩18,719 | ₩19,440 | ₩18,665 | ₩18,959 | +1.28% | 2075.5만 |
|---|
| 2026.09.23 | ₩18,893 | ₩19,080 | ₩18,211 | ₩18,946 | +0.28% | 2314.5만 |
|---|
| 2026.09.22 | ₩19,708 | ₩20,015 | ₩18,933 | ₩18,999 | -3.59% | 2519.4만 |
|---|
| 2026.09.21 | ₩19,173 | ₩19,507 | ₩18,973 | ₩19,026 | -0.77% | 1668.5만 |
|---|
| 2026.09.18 | ₩19,173 | ₩19,334 | ₩18,799 | ₩18,866 | -1.60% | 2281만 |
|---|
| 2026.09.17 | ₩19,948 | ₩20,082 | ₩19,227 | ₩19,227 | -3.62% | 1643.8만 |
|---|
| 2026.09.16 | ₩19,374 | ₩19,641 | ₩18,973 | ₩19,414 | +0.21% | 1630.3만 |
|---|
| 2026.09.15 | ₩19,734 | ₩19,841 | ₩18,959 | ₩19,080 | -3.32% | 1840.3만 |
|---|
| 2026.09.14 | ₩19,387 | ₩20,028 | ₩19,267 | ₩19,668 | +1.45% | 1634.1만 |
|---|
| 2026.09.11 | ₩19,895 | ₩20,082 | ₩19,641 | ₩19,801 | -0.47% | 1558.3만 |
|---|
| 2026.09.10 | ₩19,480 | ₩19,815 | ₩19,307 | ₩19,467 | -0.07% | 1915.5만 |
|---|
| 2026.09.09 | ₩20,309 | ₩20,402 | ₩19,694 | ₩19,841 | -2.30% | 2041.3만 |
|---|
| 2026.09.08 | ₩20,616 | ₩21,097 | ₩20,536 | ₩20,563 | -0.26% | 1458.4만 |
|---|
| 2026.09.04 | ₩20,883 | ₩21,004 | ₩20,603 | ₩20,803 | -0.38% | 1172.8만 |
|---|
| 2026.09.03 | ₩20,964 | ₩21,084 | ₩20,456 | ₩20,830 | -0.64% | 1337.1만 |
|---|
| 2026.09.02 | ₩20,883 | ₩21,271 | ₩20,683 | ₩20,803 | -0.38% | 1362만 |
|---|
| 2026.09.01 | ₩21,338 | ₩21,511 | ₩20,456 | ₩20,616 | -3.38% | 2259.9만 |
|---|
| 2026.08.31 | ₩21,952 | ₩21,979 | ₩21,498 | ₩21,565 | -1.77% | 1457.7만 |
|---|
| 2026.08.28 | ₩22,433 | ₩22,634 | ₩22,246 | ₩22,246 | -0.83% | 1404.7만 |
|---|
| 2026.08.27 | ₩22,687 | ₩22,821 | ₩22,179 | ₩22,246 | -1.94% | 1343.3만 |
|---|
| 2026.08.26 | ₩23,248 | ₩23,609 | ₩22,687 | ₩22,834 | -1.78% | 893.2만 |
|---|
| 2026.08.25 | ₩23,315 | ₩23,422 | ₩22,821 | ₩23,061 | -1.09% | 1116.7만 |
|---|
| 2026.08.24 | ₩23,355 | ₩23,676 | ₩22,754 | ₩23,008 | -1.49% | 1464.2만 |
|---|
| 2026.08.21 | ₩22,554 | ₩23,328 | ₩22,527 | ₩23,035 | +2.13% | 1407.3만 |
|---|
| 2026.08.20 | ₩22,888 | ₩22,928 | ₩21,939 | ₩22,380 | -2.22% | 2209.8만 |
|---|
| 2026.08.19 | ₩23,916 | ₩23,916 | ₩23,128 | ₩23,168 | -3.13% | 1127.5만 |
|---|
| 2026.08.18 | ₩23,756 | ₩24,063 | ₩23,489 | ₩23,529 | -0.96% | 1763.7만 |
|---|
| 2026.08.17 | ₩25,293 | ₩25,293 | ₩24,184 | ₩24,290 | -3.96% | 1565.1만 |
|---|
| 2026.08.14 | ₩26,001 | ₩26,188 | ₩25,279 | ₩25,399 | -2.31% | 1250.3만 |
|---|
| 2026.08.13 | ₩25,600 | ₩26,148 | ₩25,346 | ₩26,121 | +2.04% | 1075.1만 |
|---|
| 2026.08.12 | ₩25,306 | ₩25,546 | ₩24,932 | ₩25,279 | -0.11% | 824.6만 |
|---|
| 2026.08.11 | ₩24,959 | ₩25,386 | ₩24,812 | ₩24,985 | +0.11% | 1023.9만 |
|---|
| 2026.08.10 | ₩25,480 | ₩25,493 | ₩24,731 | ₩24,785 | -2.73% | 1416.5만 |
|---|
| 2026.08.07 | ₩26,255 | ₩26,255 | ₩25,480 | ₩25,720 | -2.04% | 1443만 |
|---|
| 2026.08.06 | ₩26,856 | ₩26,909 | ₩25,880 | ₩25,880 | -3.63% | 1028만 |
|---|
| 2026.08.05 | ₩26,923 | ₩27,537 | ₩26,736 | ₩27,123 | +0.74% | 1175.2만 |
|---|
| 2026.08.04 | ₩26,963 | ₩27,217 | ₩26,348 | ₩26,816 | -0.55% | 1896.3만 |
|---|
| 2026.08.03 | ₩25,386 | ₩26,415 | ₩25,386 | ₩26,402 | +4.00% | 1951.7만 |
|---|
| 2026.07.31 | ₩25,132 | ₩25,707 | ₩24,464 | ₩24,758 | -1.49% | 1988만 |
|---|
| 2026.07.30 | ₩25,346 | ₩26,228 | ₩24,892 | ₩25,012 | -1.32% | 3650.6만 |
|---|
| 2026.07.29 | ₩27,390 | ₩28,392 | ₩27,323 | ₩27,724 | +1.22% | 1746.1만 |
|---|
| 2026.07.28 | ₩26,655 | ₩28,419 | ₩26,402 | ₩28,352 | +6.37% | 2176만 |
|---|
| 2026.07.27 | ₩26,736 | ₩26,949 | ₩25,854 | ₩26,762 | +0.10% | 1730.9만 |
|---|
| 2026.07.24 | ₩25,359 | ₩26,642 | ₩25,319 | ₩25,880 | +2.05% | 1311.2만 |
|---|
| 2026.07.23 | ₩24,705 | ₩25,333 | ₩24,611 | ₩24,999 | +1.19% | 1328.5만 |
|---|
| 2026.07.22 | ₩25,921 | ₩26,321 | ₩25,480 | ₩25,827 | -0.36% | 814.6만 |
|---|
| 2026.07.21 | ₩26,228 | ₩26,281 | ₩25,760 | ₩25,987 | -0.92% | 1053.8만 |
|---|
| 2026.07.20 | ₩26,228 | ₩26,535 | ₩25,720 | ₩26,041 | -0.71% | 1303.1만 |
|---|
| 2026.07.17 | ₩25,533 | ₩26,348 | ₩25,453 | ₩26,001 | +1.83% | 994.5만 |
|---|
| 2026.07.16 | ₩26,188 | ₩26,562 | ₩25,854 | ₩26,201 | +0.05% | 711.3만 |
|---|
| 2026.07.15 | ₩26,388 | ₩27,070 | ₩26,148 | ₩26,361 | -0.10% | 1193.3만 |
|---|
| 2026.07.14 | ₩26,054 | ₩26,335 | ₩25,814 | ₩26,001 | -0.21% | 806만 |
|---|
| 2026.07.13 | ₩26,054 | ₩26,949 | ₩26,041 | ₩26,228 | +0.67% | 1247.1만 |
|---|
| 2026.07.10 | ₩26,615 | ₩26,722 | ₩25,867 | ₩26,201 | -1.56% | 954.2만 |
|---|
| 2026.07.09 | ₩25,132 | ₩26,802 | ₩24,932 | ₩26,402 | +5.05% | 1759.2만 |
|---|
| 2026.07.08 | ₩24,518 | ₩24,838 | ₩24,050 | ₩24,678 | +0.65% | 1987만 |
|---|
| 2026.07.07 | ₩25,653 | ₩25,880 | ₩24,852 | ₩25,159 | -1.93% | 1175.3만 |
|---|
| 2026.07.06 | ₩26,402 | ₩26,682 | ₩25,627 | ₩25,733 | -2.53% | 1371.9만 |
|---|
| 2026.07.02 | ₩27,885 | ₩28,098 | ₩26,214 | ₩26,428 | -5.22% | 1531.9만 |
|---|
| 2026.07.01 | ₩28,205 | ₩28,593 | ₩27,484 | ₩27,617 | -2.08% | 1480.6만 |
|---|
| 2026.06.30 | ₩29,034 | ₩29,060 | ₩27,992 | ₩28,205 | -2.85% | 1630.3만 |
|---|
| 2026.06.29 | ₩28,539 | ₩29,328 | ₩28,205 | ₩29,288 | +2.62% | 2447.8만 |
|---|
| 2026.06.26 | ₩27,965 | ₩28,566 | ₩27,577 | ₩28,379 | +1.48% | 2620.3만 |
|---|
| 2026.06.25 | ₩28,125 | ₩29,114 | ₩27,631 | ₩28,032 | -0.33% | 1703.8만 |
|---|
| 2026.06.24 | ₩27,591 | ₩28,446 | ₩27,470 | ₩28,072 | +1.74% | 2417.5만 |
|---|
| 2026.06.23 | ₩25,800 | ₩27,337 | ₩25,399 | ₩27,243 | +5.59% | 1833.8만 |
|---|
| 2026.06.22 | ₩27,083 | ₩27,804 | ₩26,629 | ₩26,776 | -1.13% | 1422.4만 |
|---|
| 2026.06.18 | ₩27,297 | ₩27,845 | ₩26,989 | ₩27,310 | +0.05% | 2126.9만 |
|---|
| 2026.06.17 | ₩27,110 | ₩27,804 | ₩26,468 | ₩26,495 | -2.27% | 1943.3만 |
|---|
| 2026.06.16 | ₩27,364 | ₩27,577 | ₩26,949 | ₩27,163 | -0.73% | 1964.1만 |
|---|
| 2026.06.15 | ₩27,163 | ₩27,511 | ₩26,749 | ₩26,909 | -0.93% | 2396만 |
|---|
| 2026.06.12 | ₩25,720 | ₩26,201 | ₩25,065 | ₩25,961 | +0.94% | 1844.1만 |
|---|
| 2026.06.11 | ₩23,836 | ₩25,520 | ₩23,649 | ₩25,466 | +6.84% | 2323.5만 |
|---|
| 2026.06.10 | ₩24,758 | ₩25,146 | ₩23,703 | ₩23,943 | -3.29% | 1829.3만 |
|---|
| 2026.06.09 | ₩25,186 | ₩25,840 | ₩24,411 | ₩25,426 | +0.95% | 1794.7만 |
|---|
| 2026.06.08 | ₩24,665 | ₩25,680 | ₩24,384 | ₩24,785 | +0.49% | 1933.7만 |
|---|
| 2026.06.05 | ₩25,466 | ₩26,134 | ₩24,718 | ₩25,052 | -1.63% | 1712.8만 |
|---|
| 2026.06.04 | ₩25,653 | ₩26,027 | ₩24,959 | ₩25,560 | -0.36% | 2685.7만 |
|---|
| 2026.06.03 | ₩24,197 | ₩25,025 | ₩24,090 | ₩24,250 | +0.22% | 2526.5만 |
|---|
| 2026.06.02 | ₩24,077 | ₩24,357 | ₩23,676 | ₩24,224 | +0.61% | 1503.1만 |
|---|
| 2026.06.01 | ₩23,890 | ₩24,678 | ₩23,769 | ₩24,130 | +1.01% | 1795.5만 |
|---|
| 2026.05.29 | ₩24,785 | ₩24,905 | ₩24,237 | ₩24,504 | -1.13% | 1945.8만 |
|---|
| 2026.05.28 | ₩23,556 | ₩24,825 | ₩23,542 | ₩24,424 | +3.69% | 2617.6만 |
|---|
| 2026.05.27 | ₩23,783 | ₩24,598 | ₩23,783 | ₩24,250 | +1.97% | 3086.7만 |
|---|
| 2026.05.26 | ₩22,500 | ₩22,928 | ₩22,393 | ₩22,847 | +1.54% | 2282.4만 |
|---|
| 2026.05.22 | ₩22,326 | ₩22,326 | ₩21,725 | ₩21,779 | -2.45% | 1896.6만 |
|---|
| 2026.05.21 | ₩20,883 | ₩22,460 | ₩20,616 | ₩22,006 | +5.37% | 2858.9만 |
|---|
| 2026.05.20 | ₩20,015 | ₩21,926 | ₩19,561 | ₩21,418 | +7.01% | 3345.6만 |
|---|
| 2026.05.19 | ₩20,108 | ₩20,162 | ₩19,414 | ₩19,761 | -1.73% | 2110.2만 |
|---|
| 2026.05.18 | ₩20,990 | ₩21,137 | ₩20,255 | ₩20,389 | -2.86% | 2096.1만 |
|---|
| 2026.05.15 | ₩21,164 | ₩21,244 | ₩20,643 | ₩20,736 | -2.02% | 2368만 |
|---|
| 2026.05.14 | ₩22,273 | ₩22,513 | ₩21,231 | ₩21,284 | -4.44% | 2261.2만 |
|---|
| 2026.05.13 | ₩21,271 | ₩21,712 | ₩20,990 | ₩21,458 | +0.88% | 2099.5만 |
|---|
| 2026.05.12 | ₩22,113 | ₩22,153 | ₩21,351 | ₩21,378 | -3.32% | 2147.4만 |
|---|
| 2026.05.11 | ₩22,714 | ₩22,741 | ₩21,912 | ₩22,153 | -2.47% | 3059.4만 |
|---|
| 2026.05.08 | ₩23,088 | ₩23,369 | ₩22,567 | ₩22,821 | -1.16% | 1771.3만 |
|---|
| 2026.05.07 | ₩23,916 | ₩24,050 | ₩22,701 | ₩23,008 | -3.80% | 2529.7만 |
|---|
| 2026.05.06 | ₩23,449 | ₩24,037 | ₩23,088 | ₩23,716 | +1.14% | 3148.5만 |
|---|
| 2026.05.05 | ₩23,061 | ₩23,315 | ₩22,594 | ₩22,634 | -1.85% | 3359.5만 |
|---|
| 2026.05.04 | ₩23,409 | ₩24,157 | ₩22,594 | ₩22,981 | -1.83% | 5880.1만 |
|---|
| 2026.05.01 | ₩24,250 | ₩25,546 | ₩24,103 | ₩25,132 | +3.64% | 3169.8만 |
|---|
| 2026.04.30 | ₩24,224 | ₩24,838 | ₩24,010 | ₩24,290 | +0.28% | 2077.1만 |
|---|
| 2026.04.29 | ₩23,449 | ₩23,890 | ₩23,088 | ₩23,743 | +1.25% | 2045.4만 |
|---|
| 2026.04.28 | ₩24,037 | ₩24,437 | ₩23,743 | ₩23,769 | -1.11% | 1662만 |
|---|
| 2026.04.27 | ₩24,277 | ₩24,665 | ₩24,144 | ₩24,304 | +0.11% | 1240만 |
|---|
| 2026.04.24 | ₩24,665 | ₩24,932 | ₩24,277 | ₩24,731 | +0.27% | 1501.1만 |
|---|
| 2026.04.23 | ₩25,386 | ₩25,693 | ₩24,384 | ₩24,611 | -3.05% | 1705.8만 |
|---|
| 2026.04.22 | ₩26,068 | ₩26,068 | ₩25,132 | ₩25,426 | -2.46% | 1639.1만 |
|---|
| 2026.04.21 | ₩26,762 | ₩27,364 | ₩25,640 | ₩25,827 | -3.49% | 1933.3만 |
|---|
| 2026.04.20 | ₩27,096 | ₩27,364 | ₩26,201 | ₩27,070 | -0.10% | 2885.4만 |
|---|
| 2026.04.17 | ₩28,593 | ₩29,688 | ₩27,925 | ₩28,045 | -1.92% | 3160.5만 |
|---|
| 2026.04.16 | ₩28,459 | ₩28,740 | ₩26,749 | ₩26,762 | -5.96% | 2216.9만 |
|---|
| 2026.04.15 | ₩28,192 | ₩28,539 | ₩27,764 | ₩28,219 | +0.09% | 946.5만 |
|---|
| 2026.04.14 | ₩27,631 | ₩28,432 | ₩27,457 | ₩28,179 | +1.98% | 1654.4만 |
|---|
| 2026.04.13 | ₩25,800 | ₩27,096 | ₩25,653 | ₩27,070 | +4.92% | 1718.5만 |
|---|
| 2026.04.10 | ₩26,802 | ₩27,203 | ₩26,228 | ₩26,669 | -0.50% | 1167.2만 |
|---|
| 2026.04.09 | ₩26,388 | ₩27,070 | ₩26,054 | ₩26,669 | +1.06% | 1580.9만 |
|---|
| 2026.04.08 | ₩27,444 | ₩28,352 | ₩26,695 | ₩26,936 | -1.85% | 3020.1만 |
|---|
| 2026.04.07 | ₩25,386 | ₩25,453 | ₩24,371 | ₩25,025 | -1.42% | 2480.7만 |
|---|
| 2026.04.06 | ₩25,426 | ₩26,027 | ₩24,852 | ₩25,880 | +1.79% | 1843.1만 |
|---|
| 2026.04.02 | ₩24,838 | ₩25,533 | ₩24,210 | ₩25,293 | +1.83% | 2419.2만 |
|---|
| 2026.04.01 | ₩25,520 | ₩26,001 | ₩25,319 | ₩25,894 | +1.47% | 2650.9만 |
|---|
| 2026.03.31 | ₩24,331 | ₩25,279 | ₩24,063 | ₩24,985 | +2.69% | 2832.2만 |
|---|
| 2026.03.30 | ₩24,892 | ₩25,052 | ₩23,462 | ₩23,582 | -5.26% | 2292.8만 |
|---|
| 2026.03.27 | ₩26,014 | ₩26,442 | ₩24,531 | ₩24,705 | -5.03% | 2419.4만 |
|---|
| 2026.03.26 | ₩26,655 | ₩27,110 | ₩26,201 | ₩26,522 | -0.50% | 1720.4만 |
|---|
| 2026.03.25 | ₩27,497 | ₩27,591 | ₩26,602 | ₩27,016 | -1.75% | 1665.4만 |
|---|
| 2026.03.24 | ₩26,281 | ₩26,909 | ₩25,987 | ₩26,268 | -0.05% | 1287.6만 |
|---|
| 2026.03.23 | ₩26,655 | ₩27,818 | ₩26,255 | ₩26,883 | +0.85% | 2424.2만 |
|---|
| 2026.03.20 | ₩25,987 | ₩26,094 | ₩25,146 | ₩25,319 | -2.57% | 2368.1만 |
|---|
| 2026.03.19 | ₩25,987 | ₩26,722 | ₩25,814 | ₩26,241 | +0.98% | 1638.9만 |
|---|
| 2026.03.18 | ₩26,762 | ₩27,350 | ₩26,455 | ₩26,455 | -1.15% | 1668.1만 |
|---|
| 2026.03.17 | ₩27,217 | ₩27,724 | ₩26,869 | ₩27,083 | -0.49% | 1746.1만 |
|---|
| 2026.03.16 | ₩25,894 | ₩26,749 | ₩25,867 | ₩26,508 | +2.37% | 2292.8만 |
|---|
| 2026.03.13 | ₩26,321 | ₩26,682 | ₩25,132 | ₩25,212 | -4.21% | 1960.4만 |
|---|
| 2026.03.12 | ₩26,589 | ₩26,909 | ₩25,921 | ₩26,001 | -2.21% | 3051.5만 |
|---|
| 2026.03.11 | ₩27,150 | ₩27,831 | ₩26,789 | ₩27,323 | +0.64% | 1592.7만 |
|---|
| 2026.03.10 | ₩27,096 | ₩28,085 | ₩26,589 | ₩27,190 | +0.35% | 2514.4만 |
|---|
| 2026.03.09 | ₩25,947 | ₩27,871 | ₩24,731 | ₩27,671 | +6.64% | 3004.5만 |
|---|
| 2026.03.06 | ₩26,936 | ₩27,257 | ₩26,201 | ₩26,789 | -0.55% | 2489만 |
|---|
| 2026.03.05 | ₩27,885 | ₩28,967 | ₩27,484 | ₩27,951 | +0.24% | 2568.1만 |
|---|
| 2026.03.04 | ₩28,593 | ₩29,274 | ₩28,165 | ₩28,205 | -1.36% | 2974.2만 |
|---|
| 2026.03.03 | ₩28,513 | ₩29,020 | ₩27,417 | ₩28,419 | -0.33% | 3512.8만 |
|---|
| 2026.03.02 | ₩30,209 | ₩30,570 | ₩28,887 | ₩29,635 | -1.90% | 4652.4만 |
|---|
| 2026.02.27 | ₩32,401 | ₩33,536 | ₩32,147 | ₩33,122 | +2.23% | 2551.8만 |
|---|
| 2026.02.26 | ₩32,254 | ₩33,456 | ₩32,200 | ₩33,429 | +3.65% | 1965.3만 |
|---|
| 2026.02.25 | ₩32,307 | ₩32,521 | ₩31,465 | ₩31,813 | -1.53% | 1399.7만 |
|---|
| 2026.02.24 | ₩31,238 | ₩32,494 | ₩30,864 | ₩32,013 | +2.48% | 1293.7만 |
|---|
| 2026.02.23 | ₩32,534 | ₩33,202 | ₩30,851 | ₩31,385 | -3.53% | 1629.4만 |
|---|
| 2026.02.20 | ₩31,505 | ₩32,574 | ₩31,305 | ₩32,481 | +3.10% | 1623.4만 |
|---|
| 2026.02.19 | ₩32,067 | ₩32,588 | ₩31,652 | ₩31,719 | -1.08% | 1766.3만 |
|---|
| 2026.02.18 | ₩31,826 | ₩33,189 | ₩31,145 | ₩32,534 | +2.23% | 2676.7만 |
|---|
| 2026.02.17 | ₩30,891 | ₩32,681 | ₩30,196 | ₩32,200 | +4.24% | 6045.4만 |
|---|
| 2026.02.13 | ₩29,368 | ₩29,835 | ₩28,152 | ₩28,713 | -2.23% | 4139.7만 |
|---|
| 2026.02.12 | ₩30,971 | ₩31,612 | ₩30,263 | ₩31,065 | +0.30% | 2193.1만 |
|---|
| 2026.02.11 | ₩30,744 | ₩31,198 | ₩30,116 | ₩30,664 | -0.26% | 1655.5만 |
|---|
| 2026.02.10 | ₩30,397 | ₩32,240 | ₩30,383 | ₩31,479 | +3.56% | 2985.4만 |
|---|
| 2026.02.09 | ₩30,597 | ₩31,024 | ₩30,223 | ₩30,530 | -0.22% | 1358.2만 |
|---|
| 2026.02.06 | ₩29,100 | ₩31,265 | ₩28,913 | ₩31,158 | +7.07% | 2003.4만 |
|---|
| 2026.02.05 | ₩29,755 | ₩30,423 | ₩28,646 | ₩28,994 | -2.56% | 1672.4만 |
|---|
| 2026.02.04 | ₩30,290 | ₩30,290 | ₩28,566 | ₩29,782 | -1.68% | 3162만 |
|---|
| 2026.02.03 | ₩31,105 | ₩32,080 | ₩29,608 | ₩30,076 | -3.31% | 2489.1만 |
|---|
| 2026.02.02 | ₩29,555 | ₩31,693 | ₩29,341 | ₩31,586 | +6.87% | 2081만 |
|---|
| 2026.01.30 | ₩30,250 | ₩30,343 | ₩28,833 | ₩29,341 | -3.00% | 1756.6만 |
|---|
| 2026.01.29 | ₩29,074 | ₩30,864 | ₩28,887 | ₩30,624 | +5.33% | 3196.1만 |
|---|
| 2026.01.28 | ₩27,938 | ₩28,486 | ₩27,684 | ₩27,778 | -0.57% | 2176.5만 |
|---|
| 2026.01.27 | ₩27,871 | ₩28,045 | ₩27,577 | ₩27,871 | 0.00% | 1215.5만 |
|---|
| 2026.01.26 | ₩27,804 | ₩28,179 | ₩27,671 | ₩27,778 | -0.10% | 1279.7만 |
|---|
| 2026.01.23 | ₩27,484 | ₩27,992 | ₩27,390 | ₩27,965 | +1.75% | 2172.5만 |
|---|
| 2026.01.22 | ₩28,312 | ₩28,499 | ₩27,751 | ₩27,818 | -1.75% | 1776.9만 |
|---|
| 2026.01.21 | ₩27,270 | ₩28,285 | ₩27,163 | ₩27,885 | +2.25% | 1966.9만 |
|---|
| 2026.01.20 | ₩28,138 | ₩28,326 | ₩27,176 | ₩27,217 | -3.28% | 3022.8만 |
|---|
| 2026.01.16 | ₩30,597 | ₩30,731 | ₩29,314 | ₩29,408 | -3.89% | 2272.7만 |
|---|
| 2026.01.15 | ₩31,145 | ₩31,773 | ₩30,477 | ₩30,557 | -1.89% | 1895.4만 |
|---|
| 2026.01.14 | ₩31,599 | ₩31,652 | ₩30,263 | ₩30,851 | -2.37% | 1763.5만 |
|---|
| 2026.01.13 | ₩32,307 | ₩33,122 | ₩31,399 | ₩31,826 | -1.49% | 2228.3만 |
|---|
| 2026.01.12 | ₩32,334 | ₩32,695 | ₩31,706 | ₩32,521 | +0.58% | 1642.8만 |
|---|
| 2026.01.09 | ₩33,042 | ₩33,149 | ₩32,321 | ₩32,775 | -0.81% | 1938.8만 |
|---|
| 2026.01.08 | ₩32,588 | ₩33,576 | ₩32,334 | ₩32,561 | -0.08% | 1664만 |
|---|
| 2026.01.07 | ₩31,532 | ₩32,681 | ₩31,332 | ₩32,628 | +3.47% | 1450.4만 |
|---|
| 2026.01.06 | ₩30,330 | ₩32,387 | ₩30,263 | ₩31,799 | +4.85% | 1959.8만 |
|---|
| 2026.01.05 | ₩30,062 | ₩30,704 | ₩29,341 | ₩30,169 | +0.36% | 1555만 |
|---|
| 2026.01.02 | ₩30,089 | ₩30,690 | ₩29,688 | ₩30,437 | +1.15% | 857.3만 |
|---|
| 2025.12.31 | ₩29,942 | ₩30,022 | ₩29,728 | ₩29,822 | -0.40% | 649.3만 |
|---|
| 2025.12.30 | ₩30,009 | ₩30,223 | ₩29,916 | ₩29,969 | -0.13% | 730.1만 |
|---|
| 2025.12.29 | ₩30,196 | ₩30,236 | ₩29,595 | ₩29,942 | -0.84% | 924.5만 |
|---|
| 2025.12.26 | ₩30,984 | ₩30,998 | ₩30,076 | ₩30,477 | -1.64% | 849.9만 |
|---|
| 2025.12.24 | ₩30,998 | ₩31,091 | ₩30,771 | ₩30,958 | -0.13% | 428만 |
|---|
| 2025.12.23 | ₩32,374 | ₩32,481 | ₩30,837 | ₩30,878 | -4.62% | 1367.7만 |
|---|
| 2025.12.22 | ₩30,610 | ₩32,494 | ₩30,530 | ₩32,427 | +5.94% | 2006.6만 |
|---|
| 2025.12.19 | ₩28,873 | ₩31,038 | ₩28,740 | ₩30,784 | +6.62% | 2911.7만 |
|---|
| 2025.12.18 | ₩29,100 | ₩29,528 | ₩28,820 | ₩28,900 | -0.69% | 1826.2만 |
|---|
| 2025.12.17 | ₩28,860 | ₩29,916 | ₩28,740 | ₩28,780 | -0.28% | 1999.4만 |
|---|
| 2025.12.16 | ₩28,967 | ₩29,461 | ₩28,766 | ₩28,780 | -0.65% | 1944.8만 |
|---|
| 2025.12.15 | ₩27,858 | ₩29,114 | ₩27,698 | ₩28,927 | +3.84% | 2229.3만 |
|---|
| 2025.12.12 | ₩28,032 | ₩28,499 | ₩27,591 | ₩27,871 | -0.57% | 2219.8만 |
|---|
| 2025.12.11 | ₩25,573 | ₩27,577 | ₩25,560 | ₩27,457 | +7.37% | 2738.3만 |
|---|
| 2025.12.10 | ₩25,052 | ₩25,854 | ₩24,731 | ₩25,707 | +2.61% | 2486.5만 |
|---|
| 2025.12.09 | ₩25,012 | ₩25,520 | ₩24,905 | ₩25,012 | 0.00% | 1965만 |
|---|
| 2025.12.08 | ₩25,386 | ₩25,587 | ₩25,132 | ₩25,533 | +0.58% | 1643.4만 |
|---|
| 2025.12.05 | ₩25,052 | ₩25,693 | ₩24,932 | ₩25,279 | +0.91% | 1275.4만 |
|---|
| 2025.12.04 | ₩25,106 | ₩25,252 | ₩24,892 | ₩25,119 | +0.05% | 1564.9만 |
|---|
| 2025.12.03 | ₩24,731 | ₩25,493 | ₩24,584 | ₩25,159 | +1.73% | 1524.4만 |
|---|
| 2025.12.02 | ₩24,959 | ₩24,999 | ₩24,451 | ₩24,625 | -1.34% | 1352.3만 |
|---|
| 2025.12.01 | ₩24,344 | ₩24,905 | ₩24,210 | ₩24,812 | +1.92% | 1265.3만 |
|---|
| 2025.11.28 | ₩24,611 | ₩25,012 | ₩24,611 | ₩24,665 | +0.22% | 585.2만 |
|---|
| 2025.11.26 | ₩24,584 | ₩24,905 | ₩24,397 | ₩24,491 | -0.38% | 1109.3만 |
|---|
| 2025.11.25 | ₩23,836 | ₩24,999 | ₩23,836 | ₩24,518 | +2.86% | 1797.8만 |
|---|
| 2025.11.24 | ₩24,464 | ₩24,584 | ₩23,182 | ₩23,716 | -3.06% | 1903.4만 |
|---|
| 2025.11.21 | ₩23,703 | ₩24,611 | ₩23,502 | ₩24,317 | +2.59% | 1446.1만 |
|---|
| 2025.11.20 | ₩24,050 | ₩24,531 | ₩23,342 | ₩23,382 | -2.78% | 1522.3만 |
|---|
| 2025.11.19 | ₩23,983 | ₩24,130 | ₩23,542 | ₩23,756 | -0.95% | 1094.9만 |
|---|
| 2025.11.18 | ₩23,395 | ₩24,103 | ₩23,342 | ₩23,836 | +1.88% | 1419.2만 |
|---|
| 2025.11.17 | ₩24,317 | ₩24,384 | ₩23,328 | ₩23,422 | -3.68% | 1537.1만 |
|---|
| 2025.11.14 | ₩24,464 | ₩24,718 | ₩24,290 | ₩24,437 | -0.11% | 1017.8만 |
|---|
| 2025.11.13 | ₩25,293 | ₩25,774 | ₩24,785 | ₩24,798 | -1.95% | 1465.7만 |
|---|
| 2025.11.12 | ₩25,199 | ₩26,014 | ₩25,172 | ₩25,306 | +0.42% | 1465만 |
|---|
| 2025.11.11 | ₩25,279 | ₩25,573 | ₩25,052 | ₩25,146 | -0.53% | 1395만 |
|---|
| 2025.11.10 | ₩26,228 | ₩26,308 | ₩25,186 | ₩25,440 | -3.01% | 2628만 |
|---|
| 2025.11.07 | ₩24,611 | ₩26,001 | ₩24,558 | ₩25,480 | +3.53% | 2557.5만 |
|---|
| 2025.11.06 | ₩24,812 | ₩25,293 | ₩24,144 | ₩24,371 | -1.78% | 2379.8만 |
|---|
| 2025.11.05 | ₩25,252 | ₩25,306 | ₩24,478 | ₩24,865 | -1.53% | 3339.5만 |
|---|
| 2025.11.04 | ₩27,257 | ₩27,845 | ₩24,892 | ₩25,106 | -7.89% | 5859.2만 |
|---|
| 2025.11.03 | ₩29,849 | ₩30,009 | ₩29,301 | ₩29,635 | -0.72% | 2793.9만 |
|---|
| 2025.10.31 | ₩29,568 | ₩30,049 | ₩29,488 | ₩29,956 | +1.31% | 1618.1만 |
|---|
| 2025.10.30 | ₩29,288 | ₩30,410 | ₩29,181 | ₩29,688 | +1.37% | 1675.7만 |
|---|
| 2025.10.29 | ₩29,675 | ₩30,183 | ₩29,421 | ₩29,688 | +0.05% | 1656.4만 |
|---|
| 2025.10.28 | ₩30,530 | ₩30,570 | ₩29,622 | ₩29,862 | -2.19% | 2275.4만 |
|---|
| 2025.10.27 | ₩31,799 | ₩31,880 | ₩31,158 | ₩31,412 | -1.22% | 1798만 |
|---|
| 2025.10.24 | ₩31,773 | ₩32,000 | ₩31,265 | ₩31,359 | -1.30% | 1423.4만 |
|---|
| 2025.10.23 | ₩31,519 | ₩31,813 | ₩30,784 | ₩31,372 | -0.47% | 2334만 |
|---|
| 2025.10.22 | ₩31,840 | ₩32,374 | ₩31,505 | ₩31,572 | -0.84% | 1926.2만 |
|---|
| 2025.10.21 | ₩31,171 | ₩32,107 | ₩31,118 | ₩31,960 | +2.53% | 1359.2만 |
|---|
| 2025.10.20 | ₩30,878 | ₩31,171 | ₩30,744 | ₩31,065 | +0.61% | 911.5만 |
|---|
| 2025.10.17 | ₩30,423 | ₩30,891 | ₩29,969 | ₩30,650 | +0.75% | 1086.9만 |
|---|
| 2025.10.16 | ₩31,639 | ₩31,759 | ₩30,356 | ₩30,530 | -3.51% | 1073.7만 |
|---|
| 2025.10.15 | ₩31,946 | ₩32,053 | ₩31,372 | ₩31,505 | -1.38% | 984.3만 |
|---|
| 2025.10.14 | ₩30,129 | ₩32,053 | ₩30,009 | ₩31,733 | +5.32% | 1054.2만 |
|---|
| 2025.10.13 | ₩30,664 | ₩31,065 | ₩30,450 | ₩30,784 | +0.39% | 973.8만 |
|---|
| 2025.10.10 | ₩30,944 | ₩31,559 | ₩29,969 | ₩29,996 | -3.07% | 1381만 |
|---|