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 | ₩20,597 | ₩20,918 | ₩20,490 | ₩20,797 | +0.97% | 1639.7만 |
| 2026.10.08 | ₩19,849 | ₩20,744 | ₩19,769 | ₩20,691 | +4.24% | 2291만 |
| 2026.10.07 | ₩20,236 | ₩20,490 | ₩19,822 | ₩20,103 | -0.66% | 2573.4만 |
| 2026.10.06 | ₩20,103 | ₩21,025 | ₩20,103 | ₩20,717 | +3.06% | 2517.8만 |
| 2026.10.05 | ₩20,210 | ₩20,383 | ₩19,809 | ₩19,862 | -1.72% | 2160.2만 |
| 2026.10.02 | ₩20,009 | ₩20,263 | ₩19,475 | ₩20,223 | +1.07% | 3125만 |
| 2026.10.01 | ₩19,502 | ₩19,742 | ₩19,155 | ₩19,555 | +0.27% | 2629.3만 |
| 2026.09.30 | ₩20,009 | ₩20,236 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,582 |
| -2.14% |
| 2406만 |
| 2026.09.29 | ₩20,183 | ₩20,410 | ₩19,649 | ₩19,769 | -2.05% | 2771.3만 |
|---|
| 2026.09.28 | ₩19,301 | ₩19,529 | ₩18,927 | ₩19,114 | -0.97% | 2349.8만 |
|---|
| 2026.09.25 | ₩19,275 | ₩19,862 | ₩18,861 | ₩19,515 | +1.25% | 1878.9만 |
|---|
| 2026.09.24 | ₩18,714 | ₩19,435 | ₩18,660 | ₩18,954 | +1.28% | 2075.5만 |
|---|
| 2026.09.23 | ₩18,887 | ₩19,074 | ₩18,206 | ₩18,941 | +0.28% | 2314.5만 |
|---|
| 2026.09.22 | ₩19,702 | ₩20,009 | ₩18,927 | ₩18,994 | -3.59% | 2519.4만 |
|---|
| 2026.09.21 | ₩19,168 | ₩19,502 | ₩18,968 | ₩19,021 | -0.77% | 1668.5만 |
|---|
| 2026.09.18 | ₩19,168 | ₩19,328 | ₩18,794 | ₩18,861 | -1.60% | 2281만 |
|---|
| 2026.09.17 | ₩19,943 | ₩20,076 | ₩19,221 | ₩19,221 | -3.62% | 1643.8만 |
|---|
| 2026.09.16 | ₩19,368 | ₩19,635 | ₩18,968 | ₩19,408 | +0.21% | 1630.3만 |
|---|
| 2026.09.15 | ₩19,729 | ₩19,836 | ₩18,954 | ₩19,074 | -3.32% | 1840.3만 |
|---|
| 2026.09.14 | ₩19,382 | ₩20,023 | ₩19,261 | ₩19,662 | +1.45% | 1634.1만 |
|---|
| 2026.09.11 | ₩19,889 | ₩20,076 | ₩19,635 | ₩19,796 | -0.47% | 1558.3만 |
|---|
| 2026.09.10 | ₩19,475 | ₩19,809 | ₩19,301 | ₩19,462 | -0.07% | 1915.5만 |
|---|
| 2026.09.09 | ₩20,303 | ₩20,397 | ₩19,689 | ₩19,836 | -2.30% | 2041.3만 |
|---|
| 2026.09.08 | ₩20,610 | ₩21,091 | ₩20,530 | ₩20,557 | -0.26% | 1458.4만 |
|---|
| 2026.09.04 | ₩20,878 | ₩20,998 | ₩20,597 | ₩20,797 | -0.38% | 1172.8만 |
|---|
| 2026.09.03 | ₩20,958 | ₩21,078 | ₩20,450 | ₩20,824 | -0.64% | 1337.1만 |
|---|
| 2026.09.02 | ₩20,878 | ₩21,265 | ₩20,677 | ₩20,797 | -0.38% | 1362만 |
|---|
| 2026.09.01 | ₩21,332 | ₩21,505 | ₩20,450 | ₩20,610 | -3.38% | 2259.9만 |
|---|
| 2026.08.31 | ₩21,946 | ₩21,973 | ₩21,492 | ₩21,559 | -1.77% | 1457.7만 |
|---|
| 2026.08.28 | ₩22,427 | ₩22,627 | ₩22,240 | ₩22,240 | -0.83% | 1404.7만 |
|---|
| 2026.08.27 | ₩22,681 | ₩22,814 | ₩22,173 | ₩22,240 | -1.94% | 1343.3만 |
|---|
| 2026.08.26 | ₩23,242 | ₩23,603 | ₩22,681 | ₩22,828 | -1.78% | 893.2만 |
|---|
| 2026.08.25 | ₩23,309 | ₩23,416 | ₩22,814 | ₩23,055 | -1.09% | 1116.7만 |
|---|
| 2026.08.24 | ₩23,349 | ₩23,669 | ₩22,748 | ₩23,001 | -1.49% | 1464.2만 |
|---|
| 2026.08.21 | ₩22,547 | ₩23,322 | ₩22,521 | ₩23,028 | +2.13% | 1407.3만 |
|---|
| 2026.08.20 | ₩22,881 | ₩22,921 | ₩21,933 | ₩22,374 | -2.22% | 2209.8만 |
|---|
| 2026.08.19 | ₩23,910 | ₩23,910 | ₩23,122 | ₩23,162 | -3.13% | 1127.5만 |
|---|
| 2026.08.18 | ₩23,749 | ₩24,057 | ₩23,482 | ₩23,522 | -0.96% | 1763.7만 |
|---|
| 2026.08.17 | ₩25,286 | ₩25,286 | ₩24,177 | ₩24,284 | -3.96% | 1565.1만 |
|---|
| 2026.08.14 | ₩25,993 | ₩26,181 | ₩25,272 | ₩25,392 | -2.31% | 1250.3만 |
|---|
| 2026.08.13 | ₩25,593 | ₩26,140 | ₩25,339 | ₩26,114 | +2.04% | 1075.1만 |
|---|
| 2026.08.12 | ₩25,299 | ₩25,539 | ₩24,925 | ₩25,272 | -0.11% | 824.6만 |
|---|
| 2026.08.11 | ₩24,952 | ₩25,379 | ₩24,805 | ₩24,978 | +0.11% | 1023.9만 |
|---|
| 2026.08.10 | ₩25,473 | ₩25,486 | ₩24,725 | ₩24,778 | -2.73% | 1416.5만 |
|---|
| 2026.08.07 | ₩26,247 | ₩26,247 | ₩25,473 | ₩25,713 | -2.04% | 1443만 |
|---|
| 2026.08.06 | ₩26,848 | ₩26,902 | ₩25,873 | ₩25,873 | -3.63% | 1028만 |
|---|
| 2026.08.05 | ₩26,915 | ₩27,530 | ₩26,728 | ₩27,116 | +0.74% | 1175.2만 |
|---|
| 2026.08.04 | ₩26,955 | ₩27,209 | ₩26,341 | ₩26,808 | -0.55% | 1896.3만 |
|---|
| 2026.08.03 | ₩25,379 | ₩26,408 | ₩25,379 | ₩26,394 | +4.00% | 1951.7만 |
|---|
| 2026.07.31 | ₩25,125 | ₩25,700 | ₩24,457 | ₩24,751 | -1.49% | 1988만 |
|---|
| 2026.07.30 | ₩25,339 | ₩26,221 | ₩24,885 | ₩25,005 | -1.32% | 3650.6만 |
|---|
| 2026.07.29 | ₩27,383 | ₩28,384 | ₩27,316 | ₩27,717 | +1.22% | 1746.1만 |
|---|
| 2026.07.28 | ₩26,648 | ₩28,411 | ₩26,394 | ₩28,344 | +6.37% | 2176만 |
|---|
| 2026.07.27 | ₩26,728 | ₩26,942 | ₩25,847 | ₩26,755 | +0.10% | 1730.9만 |
|---|
| 2026.07.24 | ₩25,352 | ₩26,635 | ₩25,312 | ₩25,873 | +2.05% | 1311.2만 |
|---|
| 2026.07.23 | ₩24,698 | ₩25,326 | ₩24,604 | ₩24,992 | +1.19% | 1328.5만 |
|---|
| 2026.07.22 | ₩25,913 | ₩26,314 | ₩25,473 | ₩25,820 | -0.36% | 814.6만 |
|---|
| 2026.07.21 | ₩26,221 | ₩26,274 | ₩25,753 | ₩25,980 | -0.92% | 1053.8만 |
|---|
| 2026.07.20 | ₩26,221 | ₩26,528 | ₩25,713 | ₩26,034 | -0.71% | 1303.1만 |
|---|
| 2026.07.17 | ₩25,526 | ₩26,341 | ₩25,446 | ₩25,993 | +1.83% | 994.5만 |
|---|
| 2026.07.16 | ₩26,181 | ₩26,555 | ₩25,847 | ₩26,194 | +0.05% | 711.3만 |
|---|
| 2026.07.15 | ₩26,381 | ₩27,062 | ₩26,140 | ₩26,354 | -0.10% | 1193.3만 |
|---|
| 2026.07.14 | ₩26,047 | ₩26,327 | ₩25,806 | ₩25,993 | -0.21% | 806만 |
|---|
| 2026.07.13 | ₩26,047 | ₩26,942 | ₩26,034 | ₩26,221 | +0.67% | 1247.1만 |
|---|
| 2026.07.10 | ₩26,608 | ₩26,715 | ₩25,860 | ₩26,194 | -1.56% | 954.2만 |
|---|
| 2026.07.09 | ₩25,125 | ₩26,795 | ₩24,925 | ₩26,394 | +5.05% | 1759.2만 |
|---|
| 2026.07.08 | ₩24,511 | ₩24,831 | ₩24,043 | ₩24,671 | +0.65% | 1987만 |
|---|
| 2026.07.07 | ₩25,646 | ₩25,873 | ₩24,845 | ₩25,152 | -1.93% | 1175.3만 |
|---|
| 2026.07.06 | ₩26,394 | ₩26,675 | ₩25,619 | ₩25,726 | -2.53% | 1371.9만 |
|---|
| 2026.07.02 | ₩27,877 | ₩28,091 | ₩26,207 | ₩26,421 | -5.22% | 1531.9만 |
|---|
| 2026.07.01 | ₩28,197 | ₩28,585 | ₩27,476 | ₩27,610 | -2.08% | 1480.6만 |
|---|
| 2026.06.30 | ₩29,026 | ₩29,052 | ₩27,984 | ₩28,197 | -2.85% | 1630.3만 |
|---|
| 2026.06.29 | ₩28,531 | ₩29,319 | ₩28,197 | ₩29,279 | +2.62% | 2447.8만 |
|---|
| 2026.06.26 | ₩27,957 | ₩28,558 | ₩27,570 | ₩28,371 | +1.48% | 2620.3만 |
|---|
| 2026.06.25 | ₩28,117 | ₩29,106 | ₩27,623 | ₩28,024 | -0.33% | 1703.8만 |
|---|
| 2026.06.24 | ₩27,583 | ₩28,438 | ₩27,463 | ₩28,064 | +1.74% | 2417.5만 |
|---|
| 2026.06.23 | ₩25,793 | ₩27,329 | ₩25,392 | ₩27,236 | +5.59% | 1833.8만 |
|---|
| 2026.06.22 | ₩27,075 | ₩27,797 | ₩26,621 | ₩26,768 | -1.13% | 1422.4만 |
|---|
| 2026.06.18 | ₩27,289 | ₩27,837 | ₩26,982 | ₩27,303 | +0.05% | 2126.9만 |
|---|
| 2026.06.17 | ₩27,102 | ₩27,797 | ₩26,461 | ₩26,488 | -2.27% | 1943.3만 |
|---|
| 2026.06.16 | ₩27,356 | ₩27,570 | ₩26,942 | ₩27,156 | -0.73% | 1964.1만 |
|---|
| 2026.06.15 | ₩27,156 | ₩27,503 | ₩26,742 | ₩26,902 | -0.93% | 2396만 |
|---|
| 2026.06.12 | ₩25,713 | ₩26,194 | ₩25,058 | ₩25,953 | +0.94% | 1844.1만 |
|---|
| 2026.06.11 | ₩23,830 | ₩25,513 | ₩23,643 | ₩25,459 | +6.84% | 2323.5만 |
|---|
| 2026.06.10 | ₩24,751 | ₩25,139 | ₩23,696 | ₩23,936 | -3.29% | 1829.3만 |
|---|
| 2026.06.09 | ₩25,179 | ₩25,833 | ₩24,404 | ₩25,419 | +0.95% | 1794.7만 |
|---|
| 2026.06.08 | ₩24,658 | ₩25,673 | ₩24,377 | ₩24,778 | +0.49% | 1933.7만 |
|---|
| 2026.06.05 | ₩25,459 | ₩26,127 | ₩24,711 | ₩25,045 | -1.63% | 1712.8만 |
|---|
| 2026.06.04 | ₩25,646 | ₩26,020 | ₩24,952 | ₩25,553 | -0.36% | 2685.7만 |
|---|
| 2026.06.03 | ₩24,190 | ₩25,018 | ₩24,083 | ₩24,244 | +0.22% | 2526.5만 |
|---|
| 2026.06.02 | ₩24,070 | ₩24,351 | ₩23,669 | ₩24,217 | +0.61% | 1503.1만 |
|---|
| 2026.06.01 | ₩23,883 | ₩24,671 | ₩23,763 | ₩24,123 | +1.01% | 1795.5만 |
|---|
| 2026.05.29 | ₩24,778 | ₩24,898 | ₩24,230 | ₩24,497 | -1.13% | 1945.8만 |
|---|
| 2026.05.28 | ₩23,549 | ₩24,818 | ₩23,536 | ₩24,417 | +3.69% | 2617.6만 |
|---|
| 2026.05.27 | ₩23,776 | ₩24,591 | ₩23,776 | ₩24,244 | +1.97% | 3086.7만 |
|---|
| 2026.05.26 | ₩22,494 | ₩22,921 | ₩22,387 | ₩22,841 | +1.54% | 2282.4만 |
|---|
| 2026.05.22 | ₩22,320 | ₩22,320 | ₩21,719 | ₩21,773 | -2.45% | 1896.6만 |
|---|
| 2026.05.21 | ₩20,878 | ₩22,454 | ₩20,610 | ₩22,000 | +5.37% | 2858.9만 |
|---|
| 2026.05.20 | ₩20,009 | ₩21,919 | ₩19,555 | ₩21,412 | +7.01% | 3345.6만 |
|---|
| 2026.05.19 | ₩20,103 | ₩20,156 | ₩19,408 | ₩19,756 | -1.73% | 2110.2만 |
|---|
| 2026.05.18 | ₩20,984 | ₩21,131 | ₩20,250 | ₩20,383 | -2.86% | 2096.1만 |
|---|
| 2026.05.15 | ₩21,158 | ₩21,238 | ₩20,637 | ₩20,731 | -2.02% | 2368만 |
|---|
| 2026.05.14 | ₩22,267 | ₩22,507 | ₩21,225 | ₩21,278 | -4.44% | 2261.2만 |
|---|
| 2026.05.13 | ₩21,265 | ₩21,706 | ₩20,984 | ₩21,452 | +0.88% | 2099.5만 |
|---|
| 2026.05.12 | ₩22,106 | ₩22,147 | ₩21,345 | ₩21,372 | -3.32% | 2147.4만 |
|---|
| 2026.05.11 | ₩22,708 | ₩22,734 | ₩21,906 | ₩22,147 | -2.47% | 3059.4만 |
|---|
| 2026.05.08 | ₩23,082 | ₩23,362 | ₩22,561 | ₩22,814 | -1.16% | 1771.3만 |
|---|
| 2026.05.07 | ₩23,910 | ₩24,043 | ₩22,694 | ₩23,001 | -3.80% | 2529.7만 |
|---|
| 2026.05.06 | ₩23,442 | ₩24,030 | ₩23,082 | ₩23,709 | +1.14% | 3148.5만 |
|---|
| 2026.05.05 | ₩23,055 | ₩23,309 | ₩22,587 | ₩22,627 | -1.85% | 3359.5만 |
|---|
| 2026.05.04 | ₩23,402 | ₩24,150 | ₩22,587 | ₩22,975 | -1.83% | 5880.1만 |
|---|
| 2026.05.01 | ₩24,244 | ₩25,539 | ₩24,097 | ₩25,125 | +3.64% | 3169.8만 |
|---|
| 2026.04.30 | ₩24,217 | ₩24,831 | ₩24,003 | ₩24,284 | +0.28% | 2077.1만 |
|---|
| 2026.04.29 | ₩23,442 | ₩23,883 | ₩23,082 | ₩23,736 | +1.25% | 2045.4만 |
|---|
| 2026.04.28 | ₩24,030 | ₩24,431 | ₩23,736 | ₩23,763 | -1.11% | 1662만 |
|---|
| 2026.04.27 | ₩24,270 | ₩24,658 | ₩24,137 | ₩24,297 | +0.11% | 1240만 |
|---|
| 2026.04.24 | ₩24,658 | ₩24,925 | ₩24,270 | ₩24,725 | +0.27% | 1501.1만 |
|---|
| 2026.04.23 | ₩25,379 | ₩25,686 | ₩24,377 | ₩24,604 | -3.05% | 1705.8만 |
|---|
| 2026.04.22 | ₩26,060 | ₩26,060 | ₩25,125 | ₩25,419 | -2.46% | 1639.1만 |
|---|
| 2026.04.21 | ₩26,755 | ₩27,356 | ₩25,633 | ₩25,820 | -3.49% | 1933.3만 |
|---|
| 2026.04.20 | ₩27,089 | ₩27,356 | ₩26,194 | ₩27,062 | -0.10% | 2885.4만 |
|---|
| 2026.04.17 | ₩28,585 | ₩29,680 | ₩27,917 | ₩28,037 | -1.92% | 3160.5만 |
|---|
| 2026.04.16 | ₩28,451 | ₩28,732 | ₩26,742 | ₩26,755 | -5.96% | 2216.9만 |
|---|
| 2026.04.15 | ₩28,184 | ₩28,531 | ₩27,757 | ₩28,211 | +0.09% | 946.5만 |
|---|
| 2026.04.14 | ₩27,623 | ₩28,425 | ₩27,449 | ₩28,171 | +1.98% | 1654.4만 |
|---|
| 2026.04.13 | ₩25,793 | ₩27,089 | ₩25,646 | ₩27,062 | +4.92% | 1718.5만 |
|---|
| 2026.04.10 | ₩26,795 | ₩27,196 | ₩26,221 | ₩26,661 | -0.50% | 1167.2만 |
|---|
| 2026.04.09 | ₩26,381 | ₩27,062 | ₩26,047 | ₩26,661 | +1.06% | 1580.9만 |
|---|
| 2026.04.08 | ₩27,436 | ₩28,344 | ₩26,688 | ₩26,929 | -1.85% | 3020.1만 |
|---|
| 2026.04.07 | ₩25,379 | ₩25,446 | ₩24,364 | ₩25,018 | -1.42% | 2480.7만 |
|---|
| 2026.04.06 | ₩25,419 | ₩26,020 | ₩24,845 | ₩25,873 | +1.79% | 1843.1만 |
|---|
| 2026.04.02 | ₩24,831 | ₩25,526 | ₩24,204 | ₩25,286 | +1.83% | 2419.2만 |
|---|
| 2026.04.01 | ₩25,513 | ₩25,993 | ₩25,312 | ₩25,887 | +1.47% | 2650.9만 |
|---|
| 2026.03.31 | ₩24,324 | ₩25,272 | ₩24,057 | ₩24,978 | +2.69% | 2832.2만 |
|---|
| 2026.03.30 | ₩24,885 | ₩25,045 | ₩23,456 | ₩23,576 | -5.26% | 2292.8만 |
|---|
| 2026.03.27 | ₩26,007 | ₩26,434 | ₩24,524 | ₩24,698 | -5.03% | 2419.4만 |
|---|
| 2026.03.26 | ₩26,648 | ₩27,102 | ₩26,194 | ₩26,514 | -0.50% | 1720.4만 |
|---|
| 2026.03.25 | ₩27,490 | ₩27,583 | ₩26,595 | ₩27,009 | -1.75% | 1665.4만 |
|---|
| 2026.03.24 | ₩26,274 | ₩26,902 | ₩25,980 | ₩26,261 | -0.05% | 1287.6만 |
|---|
| 2026.03.23 | ₩26,648 | ₩27,810 | ₩26,247 | ₩26,875 | +0.85% | 2424.2만 |
|---|
| 2026.03.20 | ₩25,980 | ₩26,087 | ₩25,139 | ₩25,312 | -2.57% | 2368.1만 |
|---|
| 2026.03.19 | ₩25,980 | ₩26,715 | ₩25,806 | ₩26,234 | +0.98% | 1638.9만 |
|---|
| 2026.03.18 | ₩26,755 | ₩27,343 | ₩26,448 | ₩26,448 | -1.15% | 1668.1만 |
|---|
| 2026.03.17 | ₩27,209 | ₩27,717 | ₩26,862 | ₩27,075 | -0.49% | 1746.1만 |
|---|
| 2026.03.16 | ₩25,887 | ₩26,742 | ₩25,860 | ₩26,501 | +2.37% | 2292.8만 |
|---|
| 2026.03.13 | ₩26,314 | ₩26,675 | ₩25,125 | ₩25,205 | -4.21% | 1960.4만 |
|---|
| 2026.03.12 | ₩26,581 | ₩26,902 | ₩25,913 | ₩25,993 | -2.21% | 3051.5만 |
|---|
| 2026.03.11 | ₩27,142 | ₩27,823 | ₩26,782 | ₩27,316 | +0.64% | 1592.7만 |
|---|
| 2026.03.10 | ₩27,089 | ₩28,077 | ₩26,581 | ₩27,182 | +0.35% | 2514.4만 |
|---|
| 2026.03.09 | ₩25,940 | ₩27,864 | ₩24,725 | ₩27,663 | +6.64% | 3004.5만 |
|---|
| 2026.03.06 | ₩26,929 | ₩27,249 | ₩26,194 | ₩26,782 | -0.55% | 2489만 |
|---|
| 2026.03.05 | ₩27,877 | ₩28,959 | ₩27,476 | ₩27,944 | +0.24% | 2568.1만 |
|---|
| 2026.03.04 | ₩28,585 | ₩29,266 | ₩28,157 | ₩28,197 | -1.36% | 2974.2만 |
|---|
| 2026.03.03 | ₩28,505 | ₩29,012 | ₩27,409 | ₩28,411 | -0.33% | 3512.8만 |
|---|
| 2026.03.02 | ₩30,201 | ₩30,562 | ₩28,879 | ₩29,627 | -1.90% | 4652.4만 |
|---|
| 2026.02.27 | ₩32,392 | ₩33,527 | ₩32,138 | ₩33,113 | +2.23% | 2551.8만 |
|---|
| 2026.02.26 | ₩32,245 | ₩33,447 | ₩32,191 | ₩33,420 | +3.65% | 1965.3만 |
|---|
| 2026.02.25 | ₩32,298 | ₩32,512 | ₩31,457 | ₩31,804 | -1.53% | 1399.7만 |
|---|
| 2026.02.24 | ₩31,230 | ₩32,485 | ₩30,856 | ₩32,004 | +2.48% | 1293.7만 |
|---|
| 2026.02.23 | ₩32,525 | ₩33,193 | ₩30,842 | ₩31,377 | -3.53% | 1629.4만 |
|---|
| 2026.02.20 | ₩31,497 | ₩32,565 | ₩31,296 | ₩32,472 | +3.10% | 1623.4만 |
|---|
| 2026.02.19 | ₩32,058 | ₩32,579 | ₩31,644 | ₩31,710 | -1.08% | 1766.3만 |
|---|
| 2026.02.18 | ₩31,817 | ₩33,180 | ₩31,136 | ₩32,525 | +2.23% | 2676.7만 |
|---|
| 2026.02.17 | ₩30,882 | ₩32,672 | ₩30,188 | ₩32,191 | +4.24% | 6045.4만 |
|---|
| 2026.02.13 | ₩29,360 | ₩29,827 | ₩28,144 | ₩28,705 | -2.23% | 4139.7만 |
|---|
| 2026.02.12 | ₩30,962 | ₩31,604 | ₩30,255 | ₩31,056 | +0.30% | 2193.1만 |
|---|
| 2026.02.11 | ₩30,735 | ₩31,190 | ₩30,108 | ₩30,655 | -0.26% | 1655.5만 |
|---|
| 2026.02.10 | ₩30,388 | ₩32,231 | ₩30,375 | ₩31,470 | +3.56% | 2985.4만 |
|---|
| 2026.02.09 | ₩30,588 | ₩31,016 | ₩30,214 | ₩30,522 | -0.22% | 1358.2만 |
|---|
| 2026.02.06 | ₩29,092 | ₩31,256 | ₩28,905 | ₩31,149 | +7.07% | 2003.4만 |
|---|
| 2026.02.05 | ₩29,747 | ₩30,415 | ₩28,638 | ₩28,986 | -2.56% | 1672.4만 |
|---|
| 2026.02.04 | ₩30,281 | ₩30,281 | ₩28,558 | ₩29,774 | -1.68% | 3162만 |
|---|
| 2026.02.03 | ₩31,096 | ₩32,071 | ₩29,600 | ₩30,068 | -3.31% | 2489.1만 |
|---|
| 2026.02.02 | ₩29,547 | ₩31,684 | ₩29,333 | ₩31,577 | +6.87% | 2081만 |
|---|
| 2026.01.30 | ₩30,241 | ₩30,335 | ₩28,825 | ₩29,333 | -3.00% | 1756.6만 |
|---|
| 2026.01.29 | ₩29,066 | ₩30,856 | ₩28,879 | ₩30,615 | +5.33% | 3196.1만 |
|---|
| 2026.01.28 | ₩27,930 | ₩28,478 | ₩27,677 | ₩27,770 | -0.57% | 2176.5만 |
|---|
| 2026.01.27 | ₩27,864 | ₩28,037 | ₩27,570 | ₩27,864 | 0.00% | 1215.5만 |
|---|
| 2026.01.26 | ₩27,797 | ₩28,171 | ₩27,663 | ₩27,770 | -0.10% | 1279.7만 |
|---|
| 2026.01.23 | ₩27,476 | ₩27,984 | ₩27,383 | ₩27,957 | +1.75% | 2172.5만 |
|---|
| 2026.01.22 | ₩28,304 | ₩28,491 | ₩27,743 | ₩27,810 | -1.75% | 1776.9만 |
|---|
| 2026.01.21 | ₩27,262 | ₩28,278 | ₩27,156 | ₩27,877 | +2.25% | 1966.9만 |
|---|
| 2026.01.20 | ₩28,131 | ₩28,318 | ₩27,169 | ₩27,209 | -3.28% | 3022.8만 |
|---|
| 2026.01.16 | ₩30,588 | ₩30,722 | ₩29,306 | ₩29,400 | -3.89% | 2272.7만 |
|---|
| 2026.01.15 | ₩31,136 | ₩31,764 | ₩30,468 | ₩30,548 | -1.89% | 1895.4만 |
|---|
| 2026.01.14 | ₩31,590 | ₩31,644 | ₩30,255 | ₩30,842 | -2.37% | 1763.5만 |
|---|
| 2026.01.13 | ₩32,298 | ₩33,113 | ₩31,390 | ₩31,817 | -1.49% | 2228.3만 |
|---|
| 2026.01.12 | ₩32,325 | ₩32,686 | ₩31,697 | ₩32,512 | +0.58% | 1642.8만 |
|---|
| 2026.01.09 | ₩33,033 | ₩33,140 | ₩32,312 | ₩32,766 | -0.81% | 1938.8만 |
|---|
| 2026.01.08 | ₩32,579 | ₩33,567 | ₩32,325 | ₩32,552 | -0.08% | 1664만 |
|---|
| 2026.01.07 | ₩31,523 | ₩32,672 | ₩31,323 | ₩32,619 | +3.47% | 1450.4만 |
|---|
| 2026.01.06 | ₩30,321 | ₩32,378 | ₩30,255 | ₩31,791 | +4.85% | 1959.8만 |
|---|
| 2026.01.05 | ₩30,054 | ₩30,695 | ₩29,333 | ₩30,161 | +0.36% | 1555만 |
|---|
| 2026.01.02 | ₩30,081 | ₩30,682 | ₩29,680 | ₩30,428 | +1.15% | 857.3만 |
|---|
| 2025.12.31 | ₩29,934 | ₩30,014 | ₩29,720 | ₩29,814 | -0.40% | 649.3만 |
|---|
| 2025.12.30 | ₩30,001 | ₩30,214 | ₩29,907 | ₩29,961 | -0.13% | 730.1만 |
|---|
| 2025.12.29 | ₩30,188 | ₩30,228 | ₩29,587 | ₩29,934 | -0.84% | 924.5만 |
|---|
| 2025.12.26 | ₩30,976 | ₩30,989 | ₩30,068 | ₩30,468 | -1.64% | 849.9만 |
|---|
| 2025.12.24 | ₩30,989 | ₩31,083 | ₩30,762 | ₩30,949 | -0.13% | 428만 |
|---|
| 2025.12.23 | ₩32,365 | ₩32,472 | ₩30,829 | ₩30,869 | -4.62% | 1367.7만 |
|---|
| 2025.12.22 | ₩30,602 | ₩32,485 | ₩30,522 | ₩32,418 | +5.94% | 2006.6만 |
|---|
| 2025.12.19 | ₩28,865 | ₩31,029 | ₩28,732 | ₩30,775 | +6.62% | 2911.7만 |
|---|
| 2025.12.18 | ₩29,092 | ₩29,520 | ₩28,812 | ₩28,892 | -0.69% | 1826.2만 |
|---|
| 2025.12.17 | ₩28,852 | ₩29,907 | ₩28,732 | ₩28,772 | -0.28% | 1999.4만 |
|---|
| 2025.12.16 | ₩28,959 | ₩29,453 | ₩28,758 | ₩28,772 | -0.65% | 1944.8만 |
|---|
| 2025.12.15 | ₩27,850 | ₩29,106 | ₩27,690 | ₩28,919 | +3.84% | 2229.3만 |
|---|
| 2025.12.12 | ₩28,024 | ₩28,491 | ₩27,583 | ₩27,864 | -0.57% | 2219.8만 |
|---|
| 2025.12.11 | ₩25,566 | ₩27,570 | ₩25,553 | ₩27,449 | +7.37% | 2738.3만 |
|---|
| 2025.12.10 | ₩25,045 | ₩25,847 | ₩24,725 | ₩25,700 | +2.61% | 2486.5만 |
|---|
| 2025.12.09 | ₩25,005 | ₩25,513 | ₩24,898 | ₩25,005 | 0.00% | 1965만 |
|---|
| 2025.12.08 | ₩25,379 | ₩25,579 | ₩25,125 | ₩25,526 | +0.58% | 1643.4만 |
|---|
| 2025.12.05 | ₩25,045 | ₩25,686 | ₩24,925 | ₩25,272 | +0.91% | 1275.4만 |
|---|
| 2025.12.04 | ₩25,099 | ₩25,245 | ₩24,885 | ₩25,112 | +0.05% | 1564.9만 |
|---|
| 2025.12.03 | ₩24,725 | ₩25,486 | ₩24,578 | ₩25,152 | +1.73% | 1524.4만 |
|---|
| 2025.12.02 | ₩24,952 | ₩24,992 | ₩24,444 | ₩24,618 | -1.34% | 1352.3만 |
|---|
| 2025.12.01 | ₩24,337 | ₩24,898 | ₩24,204 | ₩24,805 | +1.92% | 1265.3만 |
|---|
| 2025.11.28 | ₩24,604 | ₩25,005 | ₩24,604 | ₩24,658 | +0.22% | 585.2만 |
|---|
| 2025.11.26 | ₩24,578 | ₩24,898 | ₩24,391 | ₩24,484 | -0.38% | 1109.3만 |
|---|
| 2025.11.25 | ₩23,830 | ₩24,992 | ₩23,830 | ₩24,511 | +2.86% | 1797.8만 |
|---|
| 2025.11.24 | ₩24,457 | ₩24,578 | ₩23,175 | ₩23,709 | -3.06% | 1903.4만 |
|---|
| 2025.11.21 | ₩23,696 | ₩24,604 | ₩23,496 | ₩24,310 | +2.59% | 1446.1만 |
|---|
| 2025.11.20 | ₩24,043 | ₩24,524 | ₩23,335 | ₩23,375 | -2.78% | 1522.3만 |
|---|
| 2025.11.19 | ₩23,977 | ₩24,123 | ₩23,536 | ₩23,749 | -0.95% | 1094.9만 |
|---|
| 2025.11.18 | ₩23,389 | ₩24,097 | ₩23,335 | ₩23,830 | +1.88% | 1419.2만 |
|---|
| 2025.11.17 | ₩24,310 | ₩24,377 | ₩23,322 | ₩23,416 | -3.68% | 1537.1만 |
|---|
| 2025.11.14 | ₩24,457 | ₩24,711 | ₩24,284 | ₩24,431 | -0.11% | 1017.8만 |
|---|
| 2025.11.13 | ₩25,286 | ₩25,766 | ₩24,778 | ₩24,791 | -1.95% | 1465.7만 |
|---|
| 2025.11.12 | ₩25,192 | ₩26,007 | ₩25,165 | ₩25,299 | +0.42% | 1465만 |
|---|
| 2025.11.11 | ₩25,272 | ₩25,566 | ₩25,045 | ₩25,139 | -0.53% | 1395만 |
|---|
| 2025.11.10 | ₩26,221 | ₩26,301 | ₩25,179 | ₩25,432 | -3.01% | 2628만 |
|---|
| 2025.11.07 | ₩24,604 | ₩25,993 | ₩24,551 | ₩25,473 | +3.53% | 2557.5만 |
|---|
| 2025.11.06 | ₩24,805 | ₩25,286 | ₩24,137 | ₩24,364 | -1.78% | 2379.8만 |
|---|
| 2025.11.05 | ₩25,245 | ₩25,299 | ₩24,471 | ₩24,858 | -1.53% | 3339.5만 |
|---|
| 2025.11.04 | ₩27,249 | ₩27,837 | ₩24,885 | ₩25,099 | -7.89% | 5859.2만 |
|---|
| 2025.11.03 | ₩29,840 | ₩30,001 | ₩29,293 | ₩29,627 | -0.72% | 2793.9만 |
|---|
| 2025.10.31 | ₩29,560 | ₩30,041 | ₩29,480 | ₩29,947 | +1.31% | 1618.1만 |
|---|
| 2025.10.30 | ₩29,279 | ₩30,401 | ₩29,173 | ₩29,680 | +1.37% | 1675.7만 |
|---|
| 2025.10.29 | ₩29,667 | ₩30,174 | ₩29,413 | ₩29,680 | +0.05% | 1656.4만 |
|---|
| 2025.10.28 | ₩30,522 | ₩30,562 | ₩29,613 | ₩29,854 | -2.19% | 2275.4만 |
|---|
| 2025.10.27 | ₩31,791 | ₩31,871 | ₩31,149 | ₩31,403 | -1.22% | 1798만 |
|---|
| 2025.10.24 | ₩31,764 | ₩31,991 | ₩31,256 | ₩31,350 | -1.30% | 1423.4만 |
|---|
| 2025.10.23 | ₩31,510 | ₩31,804 | ₩30,775 | ₩31,363 | -0.47% | 2334만 |
|---|
| 2025.10.22 | ₩31,831 | ₩32,365 | ₩31,497 | ₩31,564 | -0.84% | 1926.2만 |
|---|
| 2025.10.21 | ₩31,163 | ₩32,098 | ₩31,109 | ₩31,951 | +2.53% | 1359.2만 |
|---|
| 2025.10.20 | ₩30,869 | ₩31,163 | ₩30,735 | ₩31,056 | +0.61% | 911.5만 |
|---|
| 2025.10.17 | ₩30,415 | ₩30,882 | ₩29,961 | ₩30,642 | +0.75% | 1086.9만 |
|---|
| 2025.10.16 | ₩31,630 | ₩31,751 | ₩30,348 | ₩30,522 | -3.51% | 1073.7만 |
|---|
| 2025.10.15 | ₩31,938 | ₩32,044 | ₩31,363 | ₩31,497 | -1.38% | 984.3만 |
|---|
| 2025.10.14 | ₩30,121 | ₩32,044 | ₩30,001 | ₩31,724 | +5.32% | 1054.2만 |
|---|
| 2025.10.13 | ₩30,655 | ₩31,056 | ₩30,442 | ₩30,775 | +0.39% | 973.8만 |
|---|
| 2025.10.10 | ₩30,936 | ₩31,550 | ₩29,961 | ₩29,987 | -3.07% | 1381만 |
|---|