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 | ₩20,579 | ₩20,899 | ₩20,472 | ₩20,779 | +0.97% | 1639.7만 |
| 2026.10.08 | ₩19,832 | ₩20,726 | ₩19,751 | ₩20,672 | +4.24% | 2291만 |
| 2026.10.07 | ₩20,219 | ₩20,472 | ₩19,805 | ₩20,085 | -0.66% | 2573.4만 |
| 2026.10.06 | ₩20,085 | ₩21,006 | ₩20,085 | ₩20,699 | +3.06% | 2517.8만 |
| 2026.10.05 | ₩20,192 | ₩20,365 | ₩19,792 | ₩19,845 | -1.72% | 2160.2만 |
| 2026.10.02 | ₩19,992 | ₩20,245 | ₩19,458 | ₩20,205 | +1.07% | 3125만 |
| 2026.10.01 | ₩19,485 | ₩19,725 | ₩19,138 | ₩19,538 | +0.27% | 2629.3만 |
| 2026.09.30 | ₩19,992 | ₩20,219 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,565 |
| -2.14% |
| 2406만 |
| 2026.09.29 | ₩20,165 | ₩20,392 | ₩19,631 | ₩19,751 | -2.05% | 2771.3만 |
|---|
| 2026.09.28 | ₩19,284 | ₩19,511 | ₩18,911 | ₩19,098 | -0.97% | 2349.8만 |
|---|
| 2026.09.25 | ₩19,258 | ₩19,845 | ₩18,844 | ₩19,498 | +1.25% | 1878.9만 |
|---|
| 2026.09.24 | ₩18,697 | ₩19,418 | ₩18,644 | ₩18,937 | +1.28% | 2075.5만 |
|---|
| 2026.09.23 | ₩18,871 | ₩19,058 | ₩18,190 | ₩18,924 | +0.28% | 2314.5만 |
|---|
| 2026.09.22 | ₩19,685 | ₩19,992 | ₩18,911 | ₩18,977 | -3.59% | 2519.4만 |
|---|
| 2026.09.21 | ₩19,151 | ₩19,485 | ₩18,951 | ₩19,004 | -0.77% | 1668.5만 |
|---|
| 2026.09.18 | ₩19,151 | ₩19,311 | ₩18,777 | ₩18,844 | -1.60% | 2281만 |
|---|
| 2026.09.17 | ₩19,925 | ₩20,058 | ₩19,204 | ₩19,204 | -3.62% | 1643.8만 |
|---|
| 2026.09.16 | ₩19,351 | ₩19,618 | ₩18,951 | ₩19,391 | +0.21% | 1630.3만 |
|---|
| 2026.09.15 | ₩19,711 | ₩19,818 | ₩18,937 | ₩19,058 | -3.32% | 1840.3만 |
|---|
| 2026.09.14 | ₩19,364 | ₩20,005 | ₩19,244 | ₩19,645 | +1.45% | 1634.1만 |
|---|
| 2026.09.11 | ₩19,872 | ₩20,058 | ₩19,618 | ₩19,778 | -0.47% | 1558.3만 |
|---|
| 2026.09.10 | ₩19,458 | ₩19,792 | ₩19,284 | ₩19,445 | -0.07% | 1915.5만 |
|---|
| 2026.09.09 | ₩20,285 | ₩20,379 | ₩19,671 | ₩19,818 | -2.30% | 2041.3만 |
|---|
| 2026.09.08 | ₩20,592 | ₩21,073 | ₩20,512 | ₩20,539 | -0.26% | 1458.4만 |
|---|
| 2026.09.04 | ₩20,859 | ₩20,979 | ₩20,579 | ₩20,779 | -0.38% | 1172.8만 |
|---|
| 2026.09.03 | ₩20,939 | ₩21,059 | ₩20,432 | ₩20,806 | -0.64% | 1337.1만 |
|---|
| 2026.09.02 | ₩20,859 | ₩21,246 | ₩20,659 | ₩20,779 | -0.38% | 1362만 |
|---|
| 2026.09.01 | ₩21,313 | ₩21,486 | ₩20,432 | ₩20,592 | -3.38% | 2259.9만 |
|---|
| 2026.08.31 | ₩21,927 | ₩21,954 | ₩21,473 | ₩21,540 | -1.77% | 1457.7만 |
|---|
| 2026.08.28 | ₩22,407 | ₩22,607 | ₩22,220 | ₩22,220 | -0.83% | 1404.7만 |
|---|
| 2026.08.27 | ₩22,661 | ₩22,794 | ₩22,154 | ₩22,220 | -1.94% | 1343.3만 |
|---|
| 2026.08.26 | ₩23,221 | ₩23,582 | ₩22,661 | ₩22,808 | -1.78% | 893.2만 |
|---|
| 2026.08.25 | ₩23,288 | ₩23,395 | ₩22,794 | ₩23,035 | -1.09% | 1116.7만 |
|---|
| 2026.08.24 | ₩23,328 | ₩23,648 | ₩22,728 | ₩22,981 | -1.49% | 1464.2만 |
|---|
| 2026.08.21 | ₩22,527 | ₩23,301 | ₩22,501 | ₩23,008 | +2.13% | 1407.3만 |
|---|
| 2026.08.20 | ₩22,861 | ₩22,901 | ₩21,913 | ₩22,354 | -2.22% | 2209.8만 |
|---|
| 2026.08.19 | ₩23,889 | ₩23,889 | ₩23,101 | ₩23,141 | -3.13% | 1127.5만 |
|---|
| 2026.08.18 | ₩23,728 | ₩24,035 | ₩23,462 | ₩23,502 | -0.96% | 1763.7만 |
|---|
| 2026.08.17 | ₩25,263 | ₩25,263 | ₩24,156 | ₩24,262 | -3.96% | 1565.1만 |
|---|
| 2026.08.14 | ₩25,971 | ₩26,157 | ₩25,250 | ₩25,370 | -2.31% | 1250.3만 |
|---|
| 2026.08.13 | ₩25,570 | ₩26,117 | ₩25,317 | ₩26,091 | +2.04% | 1075.1만 |
|---|
| 2026.08.12 | ₩25,277 | ₩25,517 | ₩24,903 | ₩25,250 | -0.11% | 824.6만 |
|---|
| 2026.08.11 | ₩24,930 | ₩25,357 | ₩24,783 | ₩24,956 | +0.11% | 1023.9만 |
|---|
| 2026.08.10 | ₩25,450 | ₩25,463 | ₩24,703 | ₩24,756 | -2.73% | 1416.5만 |
|---|
| 2026.08.07 | ₩26,224 | ₩26,224 | ₩25,450 | ₩25,690 | -2.04% | 1443만 |
|---|
| 2026.08.06 | ₩26,825 | ₩26,878 | ₩25,850 | ₩25,850 | -3.63% | 1028만 |
|---|
| 2026.08.05 | ₩26,891 | ₩27,505 | ₩26,705 | ₩27,092 | +0.74% | 1175.2만 |
|---|
| 2026.08.04 | ₩26,931 | ₩27,185 | ₩26,318 | ₩26,785 | -0.55% | 1896.3만 |
|---|
| 2026.08.03 | ₩25,357 | ₩26,384 | ₩25,357 | ₩26,371 | +4.00% | 1951.7만 |
|---|
| 2026.07.31 | ₩25,103 | ₩25,677 | ₩24,436 | ₩24,729 | -1.49% | 1988만 |
|---|
| 2026.07.30 | ₩25,317 | ₩26,197 | ₩24,863 | ₩24,983 | -1.32% | 3650.6만 |
|---|
| 2026.07.29 | ₩27,358 | ₩28,359 | ₩27,292 | ₩27,692 | +1.22% | 1746.1만 |
|---|
| 2026.07.28 | ₩26,624 | ₩28,386 | ₩26,371 | ₩28,319 | +6.37% | 2176만 |
|---|
| 2026.07.27 | ₩26,705 | ₩26,918 | ₩25,824 | ₩26,731 | +0.10% | 1730.9만 |
|---|
| 2026.07.24 | ₩25,330 | ₩26,611 | ₩25,290 | ₩25,850 | +2.05% | 1311.2만 |
|---|
| 2026.07.23 | ₩24,676 | ₩25,303 | ₩24,583 | ₩24,970 | +1.19% | 1328.5만 |
|---|
| 2026.07.22 | ₩25,890 | ₩26,291 | ₩25,450 | ₩25,797 | -0.36% | 814.6만 |
|---|
| 2026.07.21 | ₩26,197 | ₩26,251 | ₩25,730 | ₩25,957 | -0.92% | 1053.8만 |
|---|
| 2026.07.20 | ₩26,197 | ₩26,504 | ₩25,690 | ₩26,011 | -0.71% | 1303.1만 |
|---|
| 2026.07.17 | ₩25,503 | ₩26,318 | ₩25,423 | ₩25,971 | +1.83% | 994.5만 |
|---|
| 2026.07.16 | ₩26,157 | ₩26,531 | ₩25,824 | ₩26,171 | +0.05% | 711.3만 |
|---|
| 2026.07.15 | ₩26,358 | ₩27,038 | ₩26,117 | ₩26,331 | -0.10% | 1193.3만 |
|---|
| 2026.07.14 | ₩26,024 | ₩26,304 | ₩25,784 | ₩25,971 | -0.21% | 806만 |
|---|
| 2026.07.13 | ₩26,024 | ₩26,918 | ₩26,011 | ₩26,197 | +0.67% | 1247.1만 |
|---|
| 2026.07.10 | ₩26,584 | ₩26,691 | ₩25,837 | ₩26,171 | -1.56% | 954.2만 |
|---|
| 2026.07.09 | ₩25,103 | ₩26,771 | ₩24,903 | ₩26,371 | +5.05% | 1759.2만 |
|---|
| 2026.07.08 | ₩24,489 | ₩24,809 | ₩24,022 | ₩24,649 | +0.65% | 1987만 |
|---|
| 2026.07.07 | ₩25,624 | ₩25,850 | ₩24,823 | ₩25,130 | -1.93% | 1175.3만 |
|---|
| 2026.07.06 | ₩26,371 | ₩26,651 | ₩25,597 | ₩25,704 | -2.53% | 1371.9만 |
|---|
| 2026.07.02 | ₩27,852 | ₩28,066 | ₩26,184 | ₩26,398 | -5.22% | 1531.9만 |
|---|
| 2026.07.01 | ₩28,173 | ₩28,560 | ₩27,452 | ₩27,585 | -2.08% | 1480.6만 |
|---|
| 2026.06.30 | ₩29,000 | ₩29,027 | ₩27,959 | ₩28,173 | -2.85% | 1630.3만 |
|---|
| 2026.06.29 | ₩28,506 | ₩29,294 | ₩28,173 | ₩29,254 | +2.62% | 2447.8만 |
|---|
| 2026.06.26 | ₩27,932 | ₩28,533 | ₩27,545 | ₩28,346 | +1.48% | 2620.3만 |
|---|
| 2026.06.25 | ₩28,092 | ₩29,080 | ₩27,599 | ₩27,999 | -0.33% | 1703.8만 |
|---|
| 2026.06.24 | ₩27,559 | ₩28,413 | ₩27,439 | ₩28,039 | +1.74% | 2417.5만 |
|---|
| 2026.06.23 | ₩25,770 | ₩27,305 | ₩25,370 | ₩27,212 | +5.59% | 1833.8만 |
|---|
| 2026.06.22 | ₩27,052 | ₩27,772 | ₩26,598 | ₩26,745 | -1.13% | 1422.4만 |
|---|
| 2026.06.18 | ₩27,265 | ₩27,812 | ₩26,958 | ₩27,278 | +0.05% | 2126.9만 |
|---|
| 2026.06.17 | ₩27,078 | ₩27,772 | ₩26,438 | ₩26,464 | -2.27% | 1943.3만 |
|---|
| 2026.06.16 | ₩27,332 | ₩27,545 | ₩26,918 | ₩27,132 | -0.73% | 1964.1만 |
|---|
| 2026.06.15 | ₩27,132 | ₩27,479 | ₩26,718 | ₩26,878 | -0.93% | 2396만 |
|---|
| 2026.06.12 | ₩25,690 | ₩26,171 | ₩25,036 | ₩25,931 | +0.94% | 1844.1만 |
|---|
| 2026.06.11 | ₩23,809 | ₩25,490 | ₩23,622 | ₩25,437 | +6.84% | 2323.5만 |
|---|
| 2026.06.10 | ₩24,729 | ₩25,116 | ₩23,675 | ₩23,915 | -3.29% | 1829.3만 |
|---|
| 2026.06.09 | ₩25,156 | ₩25,810 | ₩24,382 | ₩25,397 | +0.95% | 1794.7만 |
|---|
| 2026.06.08 | ₩24,636 | ₩25,650 | ₩24,356 | ₩24,756 | +0.49% | 1933.7만 |
|---|
| 2026.06.05 | ₩25,437 | ₩26,104 | ₩24,689 | ₩25,023 | -1.63% | 1712.8만 |
|---|
| 2026.06.04 | ₩25,624 | ₩25,997 | ₩24,930 | ₩25,530 | -0.36% | 2685.7만 |
|---|
| 2026.06.03 | ₩24,169 | ₩24,996 | ₩24,062 | ₩24,222 | +0.22% | 2526.5만 |
|---|
| 2026.06.02 | ₩24,049 | ₩24,329 | ₩23,648 | ₩24,196 | +0.61% | 1503.1만 |
|---|
| 2026.06.01 | ₩23,862 | ₩24,649 | ₩23,742 | ₩24,102 | +1.01% | 1795.5만 |
|---|
| 2026.05.29 | ₩24,756 | ₩24,876 | ₩24,209 | ₩24,476 | -1.13% | 1945.8만 |
|---|
| 2026.05.28 | ₩23,528 | ₩24,796 | ₩23,515 | ₩24,396 | +3.69% | 2617.6만 |
|---|
| 2026.05.27 | ₩23,755 | ₩24,569 | ₩23,755 | ₩24,222 | +1.97% | 3086.7만 |
|---|
| 2026.05.26 | ₩22,474 | ₩22,901 | ₩22,367 | ₩22,821 | +1.54% | 2282.4만 |
|---|
| 2026.05.22 | ₩22,300 | ₩22,300 | ₩21,700 | ₩21,753 | -2.45% | 1896.6만 |
|---|
| 2026.05.21 | ₩20,859 | ₩22,434 | ₩20,592 | ₩21,980 | +5.37% | 2858.9만 |
|---|
| 2026.05.20 | ₩19,992 | ₩21,900 | ₩19,538 | ₩21,393 | +7.01% | 3345.6만 |
|---|
| 2026.05.19 | ₩20,085 | ₩20,139 | ₩19,391 | ₩19,738 | -1.73% | 2110.2만 |
|---|
| 2026.05.18 | ₩20,966 | ₩21,113 | ₩20,232 | ₩20,365 | -2.86% | 2096.1만 |
|---|
| 2026.05.15 | ₩21,139 | ₩21,220 | ₩20,619 | ₩20,712 | -2.02% | 2368만 |
|---|
| 2026.05.14 | ₩22,247 | ₩22,487 | ₩21,206 | ₩21,260 | -4.44% | 2261.2만 |
|---|
| 2026.05.13 | ₩21,246 | ₩21,687 | ₩20,966 | ₩21,433 | +0.88% | 2099.5만 |
|---|
| 2026.05.12 | ₩22,087 | ₩22,127 | ₩21,326 | ₩21,353 | -3.32% | 2147.4만 |
|---|
| 2026.05.11 | ₩22,688 | ₩22,714 | ₩21,887 | ₩22,127 | -2.47% | 3059.4만 |
|---|
| 2026.05.08 | ₩23,061 | ₩23,341 | ₩22,541 | ₩22,794 | -1.16% | 1771.3만 |
|---|
| 2026.05.07 | ₩23,889 | ₩24,022 | ₩22,674 | ₩22,981 | -3.80% | 2529.7만 |
|---|
| 2026.05.06 | ₩23,422 | ₩24,009 | ₩23,061 | ₩23,688 | +1.14% | 3148.5만 |
|---|
| 2026.05.05 | ₩23,035 | ₩23,288 | ₩22,567 | ₩22,607 | -1.85% | 3359.5만 |
|---|
| 2026.05.04 | ₩23,381 | ₩24,129 | ₩22,567 | ₩22,954 | -1.83% | 5880.1만 |
|---|
| 2026.05.01 | ₩24,222 | ₩25,517 | ₩24,075 | ₩25,103 | +3.64% | 3169.8만 |
|---|
| 2026.04.30 | ₩24,196 | ₩24,809 | ₩23,982 | ₩24,262 | +0.28% | 2077.1만 |
|---|
| 2026.04.29 | ₩23,422 | ₩23,862 | ₩23,061 | ₩23,715 | +1.25% | 2045.4만 |
|---|
| 2026.04.28 | ₩24,009 | ₩24,409 | ₩23,715 | ₩23,742 | -1.11% | 1662만 |
|---|
| 2026.04.27 | ₩24,249 | ₩24,636 | ₩24,115 | ₩24,276 | +0.11% | 1240만 |
|---|
| 2026.04.24 | ₩24,636 | ₩24,903 | ₩24,249 | ₩24,703 | +0.27% | 1501.1만 |
|---|
| 2026.04.23 | ₩25,357 | ₩25,664 | ₩24,356 | ₩24,583 | -3.05% | 1705.8만 |
|---|
| 2026.04.22 | ₩26,037 | ₩26,037 | ₩25,103 | ₩25,397 | -2.46% | 1639.1만 |
|---|
| 2026.04.21 | ₩26,731 | ₩27,332 | ₩25,610 | ₩25,797 | -3.49% | 1933.3만 |
|---|
| 2026.04.20 | ₩27,065 | ₩27,332 | ₩26,171 | ₩27,038 | -0.10% | 2885.4만 |
|---|
| 2026.04.17 | ₩28,560 | ₩29,654 | ₩27,892 | ₩28,012 | -1.92% | 3160.5만 |
|---|
| 2026.04.16 | ₩28,426 | ₩28,706 | ₩26,718 | ₩26,731 | -5.96% | 2216.9만 |
|---|
| 2026.04.15 | ₩28,159 | ₩28,506 | ₩27,732 | ₩28,186 | +0.09% | 946.5만 |
|---|
| 2026.04.14 | ₩27,599 | ₩28,399 | ₩27,425 | ₩28,146 | +1.98% | 1654.4만 |
|---|
| 2026.04.13 | ₩25,770 | ₩27,065 | ₩25,624 | ₩27,038 | +4.92% | 1718.5만 |
|---|
| 2026.04.10 | ₩26,771 | ₩27,172 | ₩26,197 | ₩26,638 | -0.50% | 1167.2만 |
|---|
| 2026.04.09 | ₩26,358 | ₩27,038 | ₩26,024 | ₩26,638 | +1.06% | 1580.9만 |
|---|
| 2026.04.08 | ₩27,412 | ₩28,319 | ₩26,665 | ₩26,905 | -1.85% | 3020.1만 |
|---|
| 2026.04.07 | ₩25,357 | ₩25,423 | ₩24,342 | ₩24,996 | -1.42% | 2480.7만 |
|---|
| 2026.04.06 | ₩25,397 | ₩25,997 | ₩24,823 | ₩25,850 | +1.79% | 1843.1만 |
|---|
| 2026.04.02 | ₩24,809 | ₩25,503 | ₩24,182 | ₩25,263 | +1.83% | 2419.2만 |
|---|
| 2026.04.01 | ₩25,490 | ₩25,971 | ₩25,290 | ₩25,864 | +1.47% | 2650.9만 |
|---|
| 2026.03.31 | ₩24,302 | ₩25,250 | ₩24,035 | ₩24,956 | +2.69% | 2832.2만 |
|---|
| 2026.03.30 | ₩24,863 | ₩25,023 | ₩23,435 | ₩23,555 | -5.26% | 2292.8만 |
|---|
| 2026.03.27 | ₩25,984 | ₩26,411 | ₩24,503 | ₩24,676 | -5.03% | 2419.4만 |
|---|
| 2026.03.26 | ₩26,624 | ₩27,078 | ₩26,171 | ₩26,491 | -0.50% | 1720.4만 |
|---|
| 2026.03.25 | ₩27,465 | ₩27,559 | ₩26,571 | ₩26,985 | -1.75% | 1665.4만 |
|---|
| 2026.03.24 | ₩26,251 | ₩26,878 | ₩25,957 | ₩26,237 | -0.05% | 1287.6만 |
|---|
| 2026.03.23 | ₩26,624 | ₩27,786 | ₩26,224 | ₩26,851 | +0.85% | 2424.2만 |
|---|
| 2026.03.20 | ₩25,957 | ₩26,064 | ₩25,116 | ₩25,290 | -2.57% | 2368.1만 |
|---|
| 2026.03.19 | ₩25,957 | ₩26,691 | ₩25,784 | ₩26,211 | +0.98% | 1638.9만 |
|---|
| 2026.03.18 | ₩26,731 | ₩27,318 | ₩26,424 | ₩26,424 | -1.15% | 1668.1만 |
|---|
| 2026.03.17 | ₩27,185 | ₩27,692 | ₩26,838 | ₩27,052 | -0.49% | 1746.1만 |
|---|
| 2026.03.16 | ₩25,864 | ₩26,718 | ₩25,837 | ₩26,478 | +2.37% | 2292.8만 |
|---|
| 2026.03.13 | ₩26,291 | ₩26,651 | ₩25,103 | ₩25,183 | -4.21% | 1960.4만 |
|---|
| 2026.03.12 | ₩26,558 | ₩26,878 | ₩25,890 | ₩25,971 | -2.21% | 3051.5만 |
|---|
| 2026.03.11 | ₩27,118 | ₩27,799 | ₩26,758 | ₩27,292 | +0.64% | 1592.7만 |
|---|
| 2026.03.10 | ₩27,065 | ₩28,052 | ₩26,558 | ₩27,158 | +0.35% | 2514.4만 |
|---|
| 2026.03.09 | ₩25,917 | ₩27,839 | ₩24,703 | ₩27,639 | +6.64% | 3004.5만 |
|---|
| 2026.03.06 | ₩26,905 | ₩27,225 | ₩26,171 | ₩26,758 | -0.55% | 2489만 |
|---|
| 2026.03.05 | ₩27,852 | ₩28,933 | ₩27,452 | ₩27,919 | +0.24% | 2568.1만 |
|---|
| 2026.03.04 | ₩28,560 | ₩29,240 | ₩28,133 | ₩28,173 | -1.36% | 2974.2만 |
|---|
| 2026.03.03 | ₩28,480 | ₩28,987 | ₩27,385 | ₩28,386 | -0.33% | 3512.8만 |
|---|
| 2026.03.02 | ₩30,174 | ₩30,535 | ₩28,853 | ₩29,601 | -1.90% | 4652.4만 |
|---|
| 2026.02.27 | ₩32,363 | ₩33,497 | ₩32,110 | ₩33,084 | +2.23% | 2551.8만 |
|---|
| 2026.02.26 | ₩32,216 | ₩33,417 | ₩32,163 | ₩33,391 | +3.65% | 1965.3만 |
|---|
| 2026.02.25 | ₩32,270 | ₩32,483 | ₩31,429 | ₩31,776 | -1.53% | 1399.7만 |
|---|
| 2026.02.24 | ₩31,202 | ₩32,456 | ₩30,828 | ₩31,976 | +2.48% | 1293.7만 |
|---|
| 2026.02.23 | ₩32,497 | ₩33,164 | ₩30,815 | ₩31,349 | -3.53% | 1629.4만 |
|---|
| 2026.02.20 | ₩31,469 | ₩32,537 | ₩31,269 | ₩32,443 | +3.10% | 1623.4만 |
|---|
| 2026.02.19 | ₩32,029 | ₩32,550 | ₩31,616 | ₩31,682 | -1.08% | 1766.3만 |
|---|
| 2026.02.18 | ₩31,789 | ₩33,150 | ₩31,109 | ₩32,497 | +2.23% | 2676.7만 |
|---|
| 2026.02.17 | ₩30,855 | ₩32,643 | ₩30,161 | ₩32,163 | +4.24% | 6045.4만 |
|---|
| 2026.02.13 | ₩29,334 | ₩29,801 | ₩28,119 | ₩28,680 | -2.23% | 4139.7만 |
|---|
| 2026.02.12 | ₩30,935 | ₩31,576 | ₩30,228 | ₩31,029 | +0.30% | 2193.1만 |
|---|
| 2026.02.11 | ₩30,708 | ₩31,162 | ₩30,081 | ₩30,628 | -0.26% | 1655.5만 |
|---|
| 2026.02.10 | ₩30,361 | ₩32,203 | ₩30,348 | ₩31,442 | +3.56% | 2985.4만 |
|---|
| 2026.02.09 | ₩30,561 | ₩30,988 | ₩30,188 | ₩30,495 | -0.22% | 1358.2만 |
|---|
| 2026.02.06 | ₩29,067 | ₩31,229 | ₩28,880 | ₩31,122 | +7.07% | 2003.4만 |
|---|
| 2026.02.05 | ₩29,721 | ₩30,388 | ₩28,613 | ₩28,960 | -2.56% | 1672.4만 |
|---|
| 2026.02.04 | ₩30,254 | ₩30,254 | ₩28,533 | ₩29,747 | -1.68% | 3162만 |
|---|
| 2026.02.03 | ₩31,069 | ₩32,043 | ₩29,574 | ₩30,041 | -3.31% | 2489.1만 |
|---|
| 2026.02.02 | ₩29,520 | ₩31,656 | ₩29,307 | ₩31,549 | +6.87% | 2081만 |
|---|
| 2026.01.30 | ₩30,214 | ₩30,308 | ₩28,800 | ₩29,307 | -3.00% | 1756.6만 |
|---|
| 2026.01.29 | ₩29,040 | ₩30,828 | ₩28,853 | ₩30,588 | +5.33% | 3196.1만 |
|---|
| 2026.01.28 | ₩27,906 | ₩28,453 | ₩27,652 | ₩27,746 | -0.57% | 2176.5만 |
|---|
| 2026.01.27 | ₩27,839 | ₩28,012 | ₩27,545 | ₩27,839 | 0.00% | 1215.5만 |
|---|
| 2026.01.26 | ₩27,772 | ₩28,146 | ₩27,639 | ₩27,746 | -0.10% | 1279.7만 |
|---|
| 2026.01.23 | ₩27,452 | ₩27,959 | ₩27,358 | ₩27,932 | +1.75% | 2172.5만 |
|---|
| 2026.01.22 | ₩28,279 | ₩28,466 | ₩27,719 | ₩27,786 | -1.75% | 1776.9만 |
|---|
| 2026.01.21 | ₩27,238 | ₩28,253 | ₩27,132 | ₩27,852 | +2.25% | 1966.9만 |
|---|
| 2026.01.20 | ₩28,106 | ₩28,293 | ₩27,145 | ₩27,185 | -3.28% | 3022.8만 |
|---|
| 2026.01.16 | ₩30,561 | ₩30,695 | ₩29,280 | ₩29,374 | -3.89% | 2272.7만 |
|---|
| 2026.01.15 | ₩31,109 | ₩31,736 | ₩30,441 | ₩30,521 | -1.89% | 1895.4만 |
|---|
| 2026.01.14 | ₩31,562 | ₩31,616 | ₩30,228 | ₩30,815 | -2.37% | 1763.5만 |
|---|
| 2026.01.13 | ₩32,270 | ₩33,084 | ₩31,362 | ₩31,789 | -1.49% | 2228.3만 |
|---|
| 2026.01.12 | ₩32,296 | ₩32,657 | ₩31,669 | ₩32,483 | +0.58% | 1642.8만 |
|---|
| 2026.01.09 | ₩33,004 | ₩33,110 | ₩32,283 | ₩32,737 | -0.81% | 1938.8만 |
|---|
| 2026.01.08 | ₩32,550 | ₩33,537 | ₩32,296 | ₩32,523 | -0.08% | 1664만 |
|---|
| 2026.01.07 | ₩31,496 | ₩32,643 | ₩31,295 | ₩32,590 | +3.47% | 1450.4만 |
|---|
| 2026.01.06 | ₩30,295 | ₩32,350 | ₩30,228 | ₩31,763 | +4.85% | 1959.8만 |
|---|
| 2026.01.05 | ₩30,028 | ₩30,668 | ₩29,307 | ₩30,134 | +0.36% | 1555만 |
|---|
| 2026.01.02 | ₩30,054 | ₩30,655 | ₩29,654 | ₩30,401 | +1.15% | 857.3만 |
|---|
| 2025.12.31 | ₩29,907 | ₩29,988 | ₩29,694 | ₩29,787 | -0.40% | 649.3만 |
|---|
| 2025.12.30 | ₩29,974 | ₩30,188 | ₩29,881 | ₩29,934 | -0.13% | 730.1만 |
|---|
| 2025.12.29 | ₩30,161 | ₩30,201 | ₩29,561 | ₩29,907 | -0.84% | 924.5만 |
|---|
| 2025.12.26 | ₩30,948 | ₩30,962 | ₩30,041 | ₩30,441 | -1.64% | 849.9만 |
|---|
| 2025.12.24 | ₩30,962 | ₩31,055 | ₩30,735 | ₩30,922 | -0.13% | 428만 |
|---|
| 2025.12.23 | ₩32,336 | ₩32,443 | ₩30,802 | ₩30,842 | -4.62% | 1367.7만 |
|---|
| 2025.12.22 | ₩30,575 | ₩32,456 | ₩30,495 | ₩32,390 | +5.94% | 2006.6만 |
|---|
| 2025.12.19 | ₩28,840 | ₩31,002 | ₩28,706 | ₩30,748 | +6.62% | 2911.7만 |
|---|
| 2025.12.18 | ₩29,067 | ₩29,494 | ₩28,786 | ₩28,867 | -0.69% | 1826.2만 |
|---|
| 2025.12.17 | ₩28,826 | ₩29,881 | ₩28,706 | ₩28,746 | -0.28% | 1999.4만 |
|---|
| 2025.12.16 | ₩28,933 | ₩29,427 | ₩28,733 | ₩28,746 | -0.65% | 1944.8만 |
|---|
| 2025.12.15 | ₩27,826 | ₩29,080 | ₩27,665 | ₩28,893 | +3.84% | 2229.3만 |
|---|
| 2025.12.12 | ₩27,999 | ₩28,466 | ₩27,559 | ₩27,839 | -0.57% | 2219.8만 |
|---|
| 2025.12.11 | ₩25,543 | ₩27,545 | ₩25,530 | ₩27,425 | +7.37% | 2738.3만 |
|---|
| 2025.12.10 | ₩25,023 | ₩25,824 | ₩24,703 | ₩25,677 | +2.61% | 2486.5만 |
|---|
| 2025.12.09 | ₩24,983 | ₩25,490 | ₩24,876 | ₩24,983 | 0.00% | 1965만 |
|---|
| 2025.12.08 | ₩25,357 | ₩25,557 | ₩25,103 | ₩25,503 | +0.58% | 1643.4만 |
|---|
| 2025.12.05 | ₩25,023 | ₩25,664 | ₩24,903 | ₩25,250 | +0.91% | 1275.4만 |
|---|
| 2025.12.04 | ₩25,076 | ₩25,223 | ₩24,863 | ₩25,090 | +0.05% | 1564.9만 |
|---|
| 2025.12.03 | ₩24,703 | ₩25,463 | ₩24,556 | ₩25,130 | +1.73% | 1524.4만 |
|---|
| 2025.12.02 | ₩24,930 | ₩24,970 | ₩24,422 | ₩24,596 | -1.34% | 1352.3만 |
|---|
| 2025.12.01 | ₩24,316 | ₩24,876 | ₩24,182 | ₩24,783 | +1.92% | 1265.3만 |
|---|
| 2025.11.28 | ₩24,583 | ₩24,983 | ₩24,583 | ₩24,636 | +0.22% | 585.2만 |
|---|
| 2025.11.26 | ₩24,556 | ₩24,876 | ₩24,369 | ₩24,462 | -0.38% | 1109.3만 |
|---|
| 2025.11.25 | ₩23,809 | ₩24,970 | ₩23,809 | ₩24,489 | +2.86% | 1797.8만 |
|---|
| 2025.11.24 | ₩24,436 | ₩24,556 | ₩23,155 | ₩23,688 | -3.06% | 1903.4만 |
|---|
| 2025.11.21 | ₩23,675 | ₩24,583 | ₩23,475 | ₩24,289 | +2.59% | 1446.1만 |
|---|
| 2025.11.20 | ₩24,022 | ₩24,503 | ₩23,315 | ₩23,355 | -2.78% | 1522.3만 |
|---|
| 2025.11.19 | ₩23,955 | ₩24,102 | ₩23,515 | ₩23,728 | -0.95% | 1094.9만 |
|---|
| 2025.11.18 | ₩23,368 | ₩24,075 | ₩23,315 | ₩23,809 | +1.88% | 1419.2만 |
|---|
| 2025.11.17 | ₩24,289 | ₩24,356 | ₩23,301 | ₩23,395 | -3.68% | 1537.1만 |
|---|
| 2025.11.14 | ₩24,436 | ₩24,689 | ₩24,262 | ₩24,409 | -0.11% | 1017.8만 |
|---|
| 2025.11.13 | ₩25,263 | ₩25,744 | ₩24,756 | ₩24,769 | -1.95% | 1465.7만 |
|---|
| 2025.11.12 | ₩25,170 | ₩25,984 | ₩25,143 | ₩25,277 | +0.42% | 1465만 |
|---|
| 2025.11.11 | ₩25,250 | ₩25,543 | ₩25,023 | ₩25,116 | -0.53% | 1395만 |
|---|
| 2025.11.10 | ₩26,197 | ₩26,277 | ₩25,156 | ₩25,410 | -3.01% | 2628만 |
|---|
| 2025.11.07 | ₩24,583 | ₩25,971 | ₩24,529 | ₩25,450 | +3.53% | 2557.5만 |
|---|
| 2025.11.06 | ₩24,783 | ₩25,263 | ₩24,115 | ₩24,342 | -1.78% | 2379.8만 |
|---|
| 2025.11.05 | ₩25,223 | ₩25,277 | ₩24,449 | ₩24,836 | -1.53% | 3339.5만 |
|---|
| 2025.11.04 | ₩27,225 | ₩27,812 | ₩24,863 | ₩25,076 | -7.89% | 5859.2만 |
|---|
| 2025.11.03 | ₩29,814 | ₩29,974 | ₩29,267 | ₩29,601 | -0.72% | 2793.9만 |
|---|
| 2025.10.31 | ₩29,534 | ₩30,014 | ₩29,454 | ₩29,921 | +1.31% | 1618.1만 |
|---|
| 2025.10.30 | ₩29,254 | ₩30,375 | ₩29,147 | ₩29,654 | +1.37% | 1675.7만 |
|---|
| 2025.10.29 | ₩29,641 | ₩30,148 | ₩29,387 | ₩29,654 | +0.05% | 1656.4만 |
|---|
| 2025.10.28 | ₩30,495 | ₩30,535 | ₩29,587 | ₩29,827 | -2.19% | 2275.4만 |
|---|
| 2025.10.27 | ₩31,763 | ₩31,843 | ₩31,122 | ₩31,376 | -1.22% | 1798만 |
|---|
| 2025.10.24 | ₩31,736 | ₩31,963 | ₩31,229 | ₩31,322 | -1.30% | 1423.4만 |
|---|
| 2025.10.23 | ₩31,482 | ₩31,776 | ₩30,748 | ₩31,335 | -0.47% | 2334만 |
|---|
| 2025.10.22 | ₩31,803 | ₩32,336 | ₩31,469 | ₩31,536 | -0.84% | 1926.2만 |
|---|
| 2025.10.21 | ₩31,135 | ₩32,069 | ₩31,082 | ₩31,923 | +2.53% | 1359.2만 |
|---|
| 2025.10.20 | ₩30,842 | ₩31,135 | ₩30,708 | ₩31,029 | +0.61% | 911.5만 |
|---|
| 2025.10.17 | ₩30,388 | ₩30,855 | ₩29,934 | ₩30,615 | +0.75% | 1086.9만 |
|---|
| 2025.10.16 | ₩31,602 | ₩31,722 | ₩30,321 | ₩30,495 | -3.51% | 1073.7만 |
|---|
| 2025.10.15 | ₩31,909 | ₩32,016 | ₩31,335 | ₩31,469 | -1.38% | 984.3만 |
|---|
| 2025.10.14 | ₩30,094 | ₩32,016 | ₩29,974 | ₩31,696 | +5.32% | 1054.2만 |
|---|
| 2025.10.13 | ₩30,628 | ₩31,029 | ₩30,415 | ₩30,748 | +0.39% | 973.8만 |
|---|
| 2025.10.10 | ₩30,908 | ₩31,522 | ₩29,934 | ₩29,961 | -3.07% | 1381만 |
|---|