시장 데이터를 불러오는 중
Sally Beauty Holdings, Inc. (Name to be changed from Sally Holdings, Inc.) Common Stock · SBH · NYSE
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,347 | ₩21,763 | ₩21,092 | ₩21,320 | -0.13% | 143.8만 |
| 2026.10.08 | ₩21,964 | ₩22,044 | ₩21,401 | ₩21,495 | -2.14% | 187.9만 |
| 2026.10.07 | ₩21,669 | ₩22,420 | ₩21,602 | ₩22,125 | +2.10% | 162.1만 |
| 2026.10.06 | ₩21,629 | ₩22,111 | ₩21,535 | ₩21,803 | +0.81% | 116.8만 |
| 2026.10.05 | ₩21,830 | ₩21,924 | ₩21,334 | ₩21,508 | -1.47% | 154.6만 |
| 2026.10.02 | ₩21,843 | ₩22,313 | ₩21,669 | ₩21,776 | -0.31% | 138.3만 |
| 2026.10.01 | ₩21,951 | ₩22,272 | ₩21,320 | ₩21,548 | -1.83% | 208.7만 |
| 2026.09.30 | ₩22,031 | ₩22,514 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,018 |
| -0.06% |
| 125.9만 |
| 2026.09.29 | ₩22,809 | ₩22,809 | ₩22,031 | ₩22,071 | -3.23% | 127.4만 |
|---|
| 2026.09.28 | ₩22,996 | ₩23,157 | ₩22,433 | ₩22,688 | -1.34% | 115.6만 |
|---|
| 2026.09.25 | ₩22,742 | ₩23,144 | ₩22,594 | ₩23,037 | +1.30% | 100.9만 |
|---|
| 2026.09.24 | ₩22,339 | ₩22,862 | ₩22,313 | ₩22,795 | +2.04% | 107만 |
|---|
| 2026.09.23 | ₩22,473 | ₩22,554 | ₩22,004 | ₩22,460 | -0.06% | 130.3만 |
|---|
| 2026.09.22 | ₩22,018 | ₩22,822 | ₩21,870 | ₩22,742 | +3.29% | 136.2만 |
|---|
| 2026.09.21 | ₩21,280 | ₩21,763 | ₩21,012 | ₩21,615 | +1.58% | 127.4만 |
|---|
| 2026.09.18 | ₩20,998 | ₩21,240 | ₩20,730 | ₩21,173 | +0.83% | 321.8만 |
|---|
| 2026.09.17 | ₩21,749 | ₩21,749 | ₩20,878 | ₩21,200 | -2.53% | 97.6만 |
|---|
| 2026.09.16 | ₩21,334 | ₩21,977 | ₩21,025 | ₩21,468 | +0.63% | 142.8만 |
|---|
| 2026.09.15 | ₩21,776 | ₩21,776 | ₩20,998 | ₩21,012 | -3.51% | 116.3만 |
|---|
| 2026.09.14 | ₩21,441 | ₩21,924 | ₩21,226 | ₩21,468 | +0.13% | 143.4만 |
|---|
| 2026.09.11 | ₩21,562 | ₩21,736 | ₩21,146 | ₩21,401 | -0.75% | 95.7만 |
|---|
| 2026.09.10 | ₩21,387 | ₩21,548 | ₩20,958 | ₩21,186 | -0.94% | 118.7만 |
|---|
| 2026.09.09 | ₩21,468 | ₩21,669 | ₩21,267 | ₩21,508 | +0.19% | 110.3만 |
|---|
| 2026.09.08 | ₩22,178 | ₩22,460 | ₩21,226 | ₩21,669 | -2.30% | 121.3만 |
|---|
| 2026.09.04 | ₩21,749 | ₩22,460 | ₩21,642 | ₩22,393 | +2.96% | 85.2만 |
|---|
| 2026.09.03 | ₩21,964 | ₩22,165 | ₩21,267 | ₩22,085 | +0.55% | 115.9만 |
|---|
| 2026.09.02 | ₩22,111 | ₩22,514 | ₩21,897 | ₩21,897 | -0.97% | 108.3만 |
|---|
| 2026.09.01 | ₩21,682 | ₩22,487 | ₩21,387 | ₩21,951 | +1.24% | 96.4만 |
|---|
| 2026.08.31 | ₩22,165 | ₩22,406 | ₩21,843 | ₩21,964 | -0.91% | 143.5만 |
|---|
| 2026.08.28 | ₩22,138 | ₩22,473 | ₩22,071 | ₩22,192 | +0.24% | 90.7만 |
|---|
| 2026.08.27 | ₩21,870 | ₩22,111 | ₩21,642 | ₩22,018 | +0.67% | 93.6만 |
|---|
| 2026.08.26 | ₩22,098 | ₩22,380 | ₩21,830 | ₩22,232 | +0.61% | 90.3만 |
|---|
| 2026.08.25 | ₩22,232 | ₩22,232 | ₩21,535 | ₩22,071 | -0.72% | 98.3만 |
|---|
| 2026.08.24 | ₩22,165 | ₩22,554 | ₩21,776 | ₩22,406 | +1.09% | 92.8만 |
|---|
| 2026.08.21 | ₩21,883 | ₩22,299 | ₩21,883 | ₩22,219 | +1.53% | 92.4만 |
|---|
| 2026.08.20 | ₩21,843 | ₩22,205 | ₩21,682 | ₩21,763 | -0.37% | 96.9만 |
|---|
| 2026.08.19 | ₩22,380 | ₩22,782 | ₩21,857 | ₩22,433 | +0.24% | 155.5만 |
|---|
| 2026.08.18 | ₩22,044 | ₩22,581 | ₩21,883 | ₩21,883 | -0.73% | 128.8만 |
|---|
| 2026.08.17 | ₩21,790 | ₩22,192 | ₩21,602 | ₩21,776 | -0.06% | 101.5만 |
|---|
| 2026.08.14 | ₩21,991 | ₩22,406 | ₩21,656 | ₩22,018 | +0.12% | 90.6만 |
|---|
| 2026.08.13 | ₩22,353 | ₩22,420 | ₩21,937 | ₩22,178 | -0.78% | 123만 |
|---|
| 2026.08.12 | ₩22,339 | ₩22,460 | ₩21,521 | ₩22,219 | -0.54% | 167.5만 |
|---|
| 2026.08.11 | ₩22,460 | ₩23,184 | ₩22,313 | ₩22,581 | +0.54% | 151.9만 |
|---|
| 2026.08.10 | ₩22,205 | ₩22,500 | ₩21,883 | ₩22,460 | +1.15% | 175.1만 |
|---|
| 2026.08.07 | ₩21,374 | ₩22,621 | ₩21,267 | ₩22,567 | +5.58% | 112.7만 |
|---|
| 2026.08.06 | ₩21,119 | ₩21,776 | ₩20,771 | ₩21,629 | +2.41% | 161.3만 |
|---|
| 2026.08.05 | ₩22,286 | ₩22,728 | ₩21,159 | ₩21,173 | -4.99% | 188.5만 |
|---|
| 2026.08.04 | ₩21,669 | ₩22,541 | ₩21,159 | ₩22,205 | +2.48% | 271.5만 |
|---|
| 2026.08.03 | ₩20,100 | ₩23,063 | ₩20,100 | ₩21,629 | +7.61% | 298.3만 |
|---|
| 2026.07.31 | ₩20,610 | ₩20,610 | ₩19,819 | ₩20,073 | -2.60% | 131.9만 |
|---|
| 2026.07.30 | ₩20,703 | ₩20,703 | ₩20,274 | ₩20,583 | -0.58% | 79.3만 |
|---|
| 2026.07.29 | ₩20,543 | ₩21,039 | ₩20,328 | ₩20,650 | +0.52% | 124.2만 |
|---|
| 2026.07.28 | ₩20,529 | ₩21,200 | ₩20,301 | ₩20,744 | +1.05% | 166.3만 |
|---|
| 2026.07.27 | ₩19,859 | ₩20,368 | ₩19,859 | ₩20,114 | +1.28% | 211.9만 |
|---|
| 2026.07.24 | ₩19,443 | ₩19,845 | ₩19,282 | ₩19,631 | +0.97% | 96.1만 |
|---|
| 2026.07.23 | ₩19,430 | ₩19,577 | ₩19,108 | ₩19,430 | 0.00% | 128.5만 |
|---|
| 2026.07.22 | ₩19,966 | ₩20,288 | ₩19,524 | ₩19,644 | -1.61% | 125.7만 |
|---|
| 2026.07.21 | ₩19,912 | ₩20,154 | ₩19,671 | ₩19,966 | +0.27% | 92.3만 |
|---|
| 2026.07.20 | ₩20,154 | ₩20,476 | ₩19,859 | ₩19,966 | -0.93% | 118.9만 |
|---|
| 2026.07.17 | ₩20,100 | ₩20,690 | ₩19,872 | ₩19,953 | -0.73% | 108.4만 |
|---|
| 2026.07.16 | ₩19,805 | ₩20,717 | ₩19,537 | ₩20,328 | +2.64% | 114.9만 |
|---|
| 2026.07.15 | ₩19,483 | ₩20,167 | ₩19,336 | ₩19,845 | +1.86% | 154.3만 |
|---|
| 2026.07.14 | ₩19,725 | ₩20,301 | ₩19,054 | ₩19,255 | -2.38% | 125.7만 |
|---|
| 2026.07.13 | ₩20,516 | ₩20,824 | ₩19,698 | ₩19,711 | -3.92% | 149.2만 |
|---|
| 2026.07.10 | ₩19,725 | ₩20,636 | ₩19,658 | ₩20,502 | +3.94% | 128.4만 |
|---|
| 2026.07.09 | ₩19,175 | ₩19,859 | ₩19,161 | ₩19,711 | +2.80% | 134.2만 |
|---|
| 2026.07.08 | ₩19,121 | ₩19,229 | ₩18,773 | ₩19,188 | +0.35% | 136.1만 |
|---|
| 2026.07.07 | ₩19,054 | ₩19,497 | ₩18,947 | ₩19,242 | +0.99% | 116.5만 |
|---|
| 2026.07.06 | ₩18,947 | ₩19,296 | ₩18,732 | ₩18,987 | +0.21% | 186.2만 |
|---|
| 2026.07.02 | ₩19,001 | ₩19,215 | ₩18,598 | ₩18,960 | -0.21% | 100.8만 |
|---|
| 2026.07.01 | ₩18,773 | ₩19,336 | ₩18,732 | ₩19,068 | +1.57% | 100.4만 |
|---|
| 2026.06.30 | ₩19,094 | ₩19,121 | ₩18,665 | ₩18,960 | -0.70% | 94.5만 |
|---|
| 2026.06.29 | ₩19,188 | ₩19,215 | ₩18,652 | ₩19,121 | -0.35% | 156.8만 |
|---|
| 2026.06.26 | ₩18,907 | ₩19,416 | ₩18,893 | ₩19,389 | +2.55% | 222.7만 |
|---|
| 2026.06.25 | ₩19,081 | ₩19,416 | ₩18,679 | ₩18,960 | -0.63% | 228.8만 |
|---|
| 2026.06.24 | ₩18,116 | ₩19,309 | ₩18,049 | ₩19,202 | +6.00% | 236.1만 |
|---|
| 2026.06.23 | ₩17,713 | ₩18,116 | ₩17,713 | ₩17,861 | +0.83% | 104.9만 |
|---|
| 2026.06.22 | ₩18,116 | ₩18,799 | ₩17,271 | ₩17,445 | -3.70% | 214.8만 |
|---|
| 2026.06.18 | ₩17,713 | ₩18,706 | ₩17,606 | ₩18,545 | +4.69% | 401만 |
|---|
| 2026.06.17 | ₩17,821 | ₩18,344 | ₩17,405 | ₩17,499 | -1.81% | 126.5만 |
|---|
| 2026.06.16 | ₩18,411 | ₩18,813 | ₩17,861 | ₩17,941 | -2.55% | 114.8만 |
|---|
| 2026.06.15 | ₩18,853 | ₩19,041 | ₩18,089 | ₩18,263 | -3.13% | 129.8만 |
|---|
| 2026.06.12 | ₩18,424 | ₩18,625 | ₩18,250 | ₩18,571 | +0.80% | 121.7만 |
|---|
| 2026.06.11 | ₩17,646 | ₩18,236 | ₩17,539 | ₩18,183 | +3.04% | 133.1만 |
|---|
| 2026.06.10 | ₩17,365 | ₩17,847 | ₩17,257 | ₩17,539 | +1.00% | 109.7만 |
|---|
| 2026.06.09 | ₩17,177 | ₩17,955 | ₩17,177 | ₩17,485 | +1.80% | 136.7만 |
|---|
| 2026.06.08 | ₩16,091 | ₩17,190 | ₩16,091 | ₩17,016 | +5.75% | 147.9만 |
|---|
| 2026.06.05 | ₩16,077 | ₩16,399 | ₩16,077 | ₩16,198 | +0.75% | 117만 |
|---|
| 2026.06.04 | ₩16,547 | ₩16,574 | ₩15,756 | ₩16,064 | -2.92% | 158.7만 |
|---|
| 2026.06.03 | ₩16,547 | ₩16,587 | ₩15,916 | ₩16,198 | -2.11% | 181.2만 |
|---|
| 2026.06.02 | ₩17,271 | ₩17,311 | ₩16,815 | ₩16,815 | -2.64% | 125.5만 |
|---|
| 2026.06.01 | ₩17,633 | ₩17,794 | ₩17,029 | ₩17,217 | -2.36% | 112.1만 |
|---|
| 2026.05.29 | ₩17,700 | ₩18,022 | ₩17,633 | ₩17,807 | +0.61% | 138.9만 |
|---|
| 2026.05.28 | ₩17,794 | ₩18,008 | ₩17,646 | ₩17,767 | -0.15% | 130.9만 |
|---|
| 2026.05.27 | ₩17,284 | ₩18,008 | ₩17,284 | ₩17,780 | +2.87% | 135.1만 |
|---|
| 2026.05.26 | ₩16,976 | ₩17,177 | ₩16,909 | ₩17,029 | +0.32% | 127.5만 |
|---|
| 2026.05.22 | ₩16,708 | ₩17,016 | ₩16,654 | ₩16,909 | +1.20% | 105.3만 |
|---|
| 2026.05.21 | ₩16,506 | ₩16,855 | ₩16,211 | ₩16,761 | +1.54% | 161.4만 |
|---|
| 2026.05.20 | ₩16,225 | ₩17,043 | ₩15,984 | ₩16,869 | +3.97% | 191.9만 |
|---|
| 2026.05.19 | ₩15,782 | ₩16,319 | ₩15,487 | ₩16,211 | +2.72% | 183만 |
|---|
| 2026.05.18 | ₩15,729 | ₩16,037 | ₩15,474 | ₩15,849 | +0.77% | 177.7만 |
|---|
| 2026.05.15 | ₩15,876 | ₩16,144 | ₩15,729 | ₩15,957 | +0.51% | 137.1만 |
|---|
| 2026.05.14 | ₩16,466 | ₩16,801 | ₩15,823 | ₩15,863 | -3.66% | 167.4만 |
|---|
| 2026.05.13 | ₩16,372 | ₩16,480 | ₩15,849 | ₩16,372 | 0.00% | 238만 |
|---|
| 2026.05.12 | ₩16,761 | ₩17,070 | ₩16,104 | ₩16,761 | 0.00% | 280.8만 |
|---|
| 2026.05.11 | ₩18,612 | ₩18,746 | ₩16,681 | ₩17,405 | -6.48% | 302.8만 |
|---|
| 2026.05.08 | ₩18,451 | ₩19,202 | ₩18,330 | ₩18,813 | +1.96% | 148.5만 |
|---|
| 2026.05.07 | ₩18,826 | ₩19,027 | ₩18,330 | ₩18,585 | -1.28% | 168.9만 |
|---|
| 2026.05.06 | ₩18,880 | ₩18,880 | ₩18,183 | ₩18,746 | -0.71% | 210.1만 |
|---|
| 2026.05.05 | ₩18,142 | ₩18,732 | ₩18,116 | ₩18,424 | +1.55% | 203만 |
|---|
| 2026.05.04 | ₩18,585 | ₩18,585 | ₩17,740 | ₩17,968 | -3.32% | 168.7만 |
|---|
| 2026.05.01 | ₩19,054 | ₩19,282 | ₩18,625 | ₩18,813 | -1.27% | 144.1만 |
|---|
| 2026.04.30 | ₩18,773 | ₩19,108 | ₩18,531 | ₩19,014 | +1.29% | 241.1만 |
|---|
| 2026.04.29 | ₩19,349 | ₩19,497 | ₩18,625 | ₩18,719 | -3.26% | 105.5만 |
|---|
| 2026.04.28 | ₩19,296 | ₩19,631 | ₩19,108 | ₩19,416 | +0.63% | 123.3만 |
|---|
| 2026.04.27 | ₩19,792 | ₩19,832 | ₩18,866 | ₩19,108 | -3.46% | 121.4만 |
|---|
| 2026.04.24 | ₩19,604 | ₩19,845 | ₩19,188 | ₩19,792 | +0.96% | 92.3만 |
|---|
| 2026.04.23 | ₩20,167 | ₩20,355 | ₩19,135 | ₩19,564 | -2.99% | 97.5만 |
|---|
| 2026.04.22 | ₩20,543 | ₩21,119 | ₩20,181 | ₩20,234 | -1.50% | 129만 |
|---|
| 2026.04.21 | ₩20,046 | ₩20,717 | ₩20,046 | ₩20,328 | +1.40% | 124.4만 |
|---|
| 2026.04.20 | ₩19,470 | ₩19,979 | ₩19,403 | ₩19,926 | +2.34% | 91.5만 |
|---|
| 2026.04.17 | ₩18,920 | ₩19,859 | ₩18,880 | ₩19,483 | +2.98% | 113.5만 |
|---|
| 2026.04.16 | ₩18,478 | ₩18,920 | ₩18,344 | ₩18,571 | +0.51% | 101.1만 |
|---|
| 2026.04.15 | ₩18,853 | ₩18,960 | ₩18,397 | ₩18,491 | -1.92% | 79.5만 |
|---|
| 2026.04.14 | ₩18,960 | ₩19,229 | ₩18,907 | ₩18,947 | -0.07% | 93.6만 |
|---|
| 2026.04.13 | ₩18,491 | ₩18,974 | ₩18,411 | ₩18,960 | +2.54% | 122.6만 |
|---|
| 2026.04.10 | ₩19,376 | ₩19,456 | ₩18,250 | ₩18,464 | -4.71% | 139.8만 |
|---|
| 2026.04.09 | ₩18,545 | ₩19,577 | ₩18,545 | ₩19,363 | +4.41% | 123.1만 |
|---|
| 2026.04.08 | ₩18,866 | ₩19,202 | ₩18,598 | ₩18,706 | -0.85% | 146만 |
|---|
| 2026.04.07 | ₩17,941 | ₩18,196 | ₩17,780 | ₩18,142 | +1.12% | 121.3만 |
|---|
| 2026.04.06 | ₩17,633 | ₩18,049 | ₩17,351 | ₩17,928 | +1.67% | 143.8만 |
|---|
| 2026.04.02 | ₩17,780 | ₩17,981 | ₩17,043 | ₩17,821 | +0.23% | 170.5만 |
|---|
| 2026.04.01 | ₩18,612 | ₩19,255 | ₩18,612 | ₩18,987 | +2.02% | 132.5만 |
|---|
| 2026.03.31 | ₩18,276 | ₩18,987 | ₩18,276 | ₩18,571 | +1.61% | 156.8만 |
|---|
| 2026.03.30 | ₩18,008 | ₩18,116 | ₩17,713 | ₩17,981 | -0.15% | 152.6만 |
|---|
| 2026.03.27 | ₩18,344 | ₩18,424 | ₩17,713 | ₩17,834 | -2.78% | 104.4만 |
|---|
| 2026.03.26 | ₩18,397 | ₩18,934 | ₩18,317 | ₩18,518 | +0.66% | 125.4만 |
|---|
| 2026.03.25 | ₩18,826 | ₩19,108 | ₩18,397 | ₩18,558 | -1.42% | 86.6만 |
|---|
| 2026.03.24 | ₩18,223 | ₩18,799 | ₩18,129 | ₩18,518 | +1.62% | 140.8만 |
|---|
| 2026.03.23 | ₩19,282 | ₩19,443 | ₩18,451 | ₩18,464 | -4.24% | 260.9만 |
|---|
| 2026.03.20 | ₩18,773 | ₩18,934 | ₩18,504 | ₩18,786 | +0.07% | 321.1만 |
|---|
| 2026.03.19 | ₩18,102 | ₩19,215 | ₩17,941 | ₩18,786 | +3.78% | 171.4만 |
|---|
| 2026.03.18 | ₩18,665 | ₩18,974 | ₩18,102 | ₩18,129 | -2.87% | 159.5만 |
|---|
| 2026.03.17 | ₩19,121 | ₩19,202 | ₩18,799 | ₩18,907 | -1.12% | 154.3만 |
|---|
| 2026.03.16 | ₩19,644 | ₩19,939 | ₩18,786 | ₩19,001 | -3.28% | 151.2만 |
|---|
| 2026.03.13 | ₩19,068 | ₩19,604 | ₩19,068 | ₩19,497 | +2.25% | 192.9만 |
|---|
| 2026.03.12 | ₩19,738 | ₩19,738 | ₩19,081 | ₩19,309 | -2.17% | 124.4만 |
|---|
| 2026.03.11 | ₩20,060 | ₩20,422 | ₩19,805 | ₩20,020 | -0.20% | 98.4만 |
|---|
| 2026.03.10 | ₩19,564 | ₩20,650 | ₩19,470 | ₩20,154 | +3.02% | 133.9만 |
|---|
| 2026.03.09 | ₩19,175 | ₩19,644 | ₩18,746 | ₩19,564 | +2.03% | 199.8만 |
|---|
| 2026.03.06 | ₩20,140 | ₩20,341 | ₩19,537 | ₩19,832 | -1.53% | 163.6만 |
|---|
| 2026.03.05 | ₩20,408 | ₩20,811 | ₩20,154 | ₩20,449 | +0.20% | 103만 |
|---|
| 2026.03.04 | ₩21,079 | ₩21,186 | ₩20,583 | ₩20,690 | -1.84% | 118만 |
|---|
| 2026.03.03 | ₩21,106 | ₩21,240 | ₩20,221 | ₩20,851 | -1.21% | 115.8만 |
|---|
| 2026.03.02 | ₩21,253 | ₩21,763 | ₩20,838 | ₩21,723 | +2.21% | 127.9만 |
|---|
| 2026.02.27 | ₩21,870 | ₩22,085 | ₩21,374 | ₩21,548 | -1.47% | 180.5만 |
|---|
| 2026.02.26 | ₩21,897 | ₩22,567 | ₩21,736 | ₩22,259 | +1.65% | 141.5만 |
|---|
| 2026.02.25 | ₩21,656 | ₩21,723 | ₩20,797 | ₩21,495 | -0.74% | 98.9만 |
|---|
| 2026.02.24 | ₩21,079 | ₩21,776 | ₩21,039 | ₩21,669 | +2.80% | 134.3만 |
|---|
| 2026.02.23 | ₩20,958 | ₩21,159 | ₩20,167 | ₩21,079 | +0.58% | 133.6만 |
|---|
| 2026.02.20 | ₩21,052 | ₩21,548 | ₩20,717 | ₩21,307 | +1.21% | 156만 |
|---|
| 2026.02.19 | ₩20,838 | ₩21,159 | ₩20,529 | ₩21,133 | +1.42% | 151.3만 |
|---|
| 2026.02.18 | ₩20,985 | ₩21,562 | ₩20,891 | ₩21,066 | +0.38% | 140.3만 |
|---|
| 2026.02.17 | ₩21,763 | ₩21,857 | ₩20,663 | ₩21,079 | -3.14% | 163.5만 |
|---|
| 2026.02.13 | ₩20,583 | ₩22,085 | ₩20,408 | ₩21,883 | +6.32% | 182.4만 |
|---|
| 2026.02.12 | ₩20,771 | ₩21,079 | ₩20,154 | ₩20,422 | -1.68% | 178.8만 |
|---|
| 2026.02.11 | ₩20,838 | ₩21,226 | ₩20,127 | ₩20,408 | -2.06% | 193.6만 |
|---|
| 2026.02.10 | ₩22,956 | ₩23,157 | ₩20,610 | ₩20,918 | -8.88% | 323.3만 |
|---|
| 2026.02.09 | ₩21,012 | ₩23,694 | ₩20,891 | ₩22,795 | +8.49% | 384.2만 |
|---|
| 2026.02.06 | ₩22,246 | ₩22,755 | ₩21,629 | ₩21,669 | -2.59% | 288.7만 |
|---|
| 2026.02.05 | ₩22,648 | ₩22,876 | ₩21,843 | ₩22,286 | -1.60% | 216.9만 |
|---|
| 2026.02.04 | ₩22,487 | ₩23,037 | ₩22,004 | ₩22,527 | +0.18% | 164.1만 |
|---|
| 2026.02.03 | ₩21,991 | ₩22,728 | ₩21,709 | ₩22,192 | +0.91% | 228.3만 |
|---|
| 2026.02.02 | ₩20,449 | ₩22,152 | ₩20,435 | ₩21,776 | +6.49% | 183.6만 |
|---|
| 2026.01.30 | ₩19,926 | ₩20,583 | ₩19,926 | ₩20,408 | +2.42% | 160.6만 |
|---|
| 2026.01.29 | ₩20,046 | ₩20,757 | ₩20,006 | ₩20,274 | +1.14% | 157만 |
|---|
| 2026.01.28 | ₩20,368 | ₩20,516 | ₩19,926 | ₩20,073 | -1.45% | 124.4만 |
|---|
| 2026.01.27 | ₩20,583 | ₩20,905 | ₩19,953 | ₩20,395 | -0.91% | 167.8만 |
|---|
| 2026.01.26 | ₩20,690 | ₩21,039 | ₩20,462 | ₩20,703 | +0.06% | 149.7만 |
|---|
| 2026.01.23 | ₩21,361 | ₩21,495 | ₩20,167 | ₩20,663 | -3.26% | 138.7만 |
|---|
| 2026.01.22 | ₩21,656 | ₩22,165 | ₩21,401 | ₩21,508 | -0.68% | 153.7만 |
|---|
| 2026.01.21 | ₩22,903 | ₩24,029 | ₩21,468 | ₩21,535 | -5.97% | 297.8만 |
|---|
| 2026.01.20 | ₩20,328 | ₩21,642 | ₩20,140 | ₩21,521 | +5.87% | 186.7만 |
|---|
| 2026.01.16 | ₩21,092 | ₩21,293 | ₩20,703 | ₩20,730 | -1.72% | 102.4만 |
|---|
| 2026.01.15 | ₩20,998 | ₩21,414 | ₩20,690 | ₩21,307 | +1.47% | 179.3만 |
|---|
| 2026.01.14 | ₩21,092 | ₩21,454 | ₩20,677 | ₩21,079 | -0.06% | 110.9만 |
|---|
| 2026.01.13 | ₩21,079 | ₩21,293 | ₩20,717 | ₩21,226 | +0.70% | 98.3만 |
|---|
| 2026.01.12 | ₩20,784 | ₩21,334 | ₩20,234 | ₩21,066 | +1.35% | 112.9만 |
|---|
| 2026.01.09 | ₩20,797 | ₩21,267 | ₩20,033 | ₩21,119 | +1.55% | 171.3만 |
|---|
| 2026.01.08 | ₩19,403 | ₩20,677 | ₩19,041 | ₩20,610 | +6.22% | 394.6만 |
|---|
| 2026.01.07 | ₩20,408 | ₩20,502 | ₩19,604 | ₩19,684 | -3.55% | 175.5만 |
|---|
| 2026.01.06 | ₩19,819 | ₩20,610 | ₩19,711 | ₩20,395 | +2.91% | 167.2만 |
|---|
| 2026.01.05 | ₩19,296 | ₩20,248 | ₩19,296 | ₩20,006 | +3.68% | 182만 |
|---|
| 2026.01.02 | ₩19,443 | ₩19,564 | ₩19,269 | ₩19,430 | -0.07% | 115.9만 |
|---|
| 2025.12.31 | ₩19,296 | ₩19,403 | ₩19,068 | ₩19,121 | -0.90% | 128.5만 |
|---|
| 2025.12.30 | ₩18,920 | ₩19,510 | ₩18,813 | ₩19,349 | +2.27% | 153.2만 |
|---|
| 2025.12.29 | ₩19,966 | ₩20,140 | ₩18,866 | ₩18,920 | -5.24% | 175.7만 |
|---|
| 2025.12.26 | ₩20,341 | ₩20,422 | ₩20,087 | ₩20,100 | -1.19% | 98.3만 |
|---|
| 2025.12.24 | ₩20,100 | ₩20,516 | ₩20,100 | ₩20,328 | +1.13% | 64.4만 |
|---|
| 2025.12.23 | ₩20,690 | ₩20,690 | ₩20,033 | ₩20,167 | -2.53% | 138.7만 |
|---|
| 2025.12.22 | ₩20,543 | ₩21,106 | ₩20,449 | ₩20,556 | +0.07% | 121만 |
|---|
| 2025.12.19 | ₩20,248 | ₩20,636 | ₩20,167 | ₩20,462 | +1.06% | 330.5만 |
|---|
| 2025.12.18 | ₩20,355 | ₩20,730 | ₩20,100 | ₩20,315 | -0.20% | 137.3만 |
|---|
| 2025.12.17 | ₩19,993 | ₩20,315 | ₩19,832 | ₩20,207 | +1.07% | 131.6만 |
|---|
| 2025.12.16 | ₩20,006 | ₩20,395 | ₩19,953 | ₩19,979 | -0.13% | 128.3만 |
|---|
| 2025.12.15 | ₩20,476 | ₩20,891 | ₩19,805 | ₩19,993 | -2.36% | 184만 |
|---|
| 2025.12.12 | ₩20,891 | ₩21,066 | ₩20,301 | ₩20,784 | -0.51% | 157.9만 |
|---|
| 2025.12.11 | ₩21,079 | ₩21,535 | ₩20,623 | ₩20,851 | -1.08% | 154만 |
|---|
| 2025.12.10 | ₩20,824 | ₩21,387 | ₩20,797 | ₩21,159 | +1.61% | 218.1만 |
|---|
| 2025.12.09 | ₩20,811 | ₩21,133 | ₩20,462 | ₩20,797 | -0.06% | 113.1만 |
|---|
| 2025.12.08 | ₩21,213 | ₩21,213 | ₩20,677 | ₩20,811 | -1.90% | 165.6만 |
|---|
| 2025.12.05 | ₩20,918 | ₩21,629 | ₩20,851 | ₩20,958 | +0.19% | 134.4만 |
|---|
| 2025.12.04 | ₩20,623 | ₩21,106 | ₩20,167 | ₩20,838 | +1.04% | 168.4만 |
|---|
| 2025.12.03 | ₩20,998 | ₩21,293 | ₩20,623 | ₩20,636 | -1.72% | 157.4만 |
|---|
| 2025.12.02 | ₩21,723 | ₩22,058 | ₩21,186 | ₩21,213 | -2.35% | 172.9만 |
|---|
| 2025.12.01 | ₩21,119 | ₩22,018 | ₩20,931 | ₩21,776 | +3.11% | 187.2만 |
|---|
| 2025.11.28 | ₩22,071 | ₩22,071 | ₩21,213 | ₩21,267 | -3.65% | 83.9만 |
|---|
| 2025.11.26 | ₩21,374 | ₩22,259 | ₩21,374 | ₩22,031 | +3.07% | 165.7만 |
|---|
| 2025.11.25 | ₩20,985 | ₩22,071 | ₩20,838 | ₩21,441 | +2.17% | 158.7만 |
|---|
| 2025.11.24 | ₩20,033 | ₩21,320 | ₩19,979 | ₩20,931 | +4.48% | 230.7만 |
|---|
| 2025.11.21 | ₩18,987 | ₩20,274 | ₩18,840 | ₩20,020 | +5.44% | 154.9만 |
|---|
| 2025.11.20 | ₩18,853 | ₩19,229 | ₩18,719 | ₩18,974 | +0.64% | 170.2만 |
|---|
| 2025.11.19 | ₩19,872 | ₩19,966 | ₩18,639 | ₩18,786 | -5.47% | 159.6만 |
|---|
| 2025.11.18 | ₩18,987 | ₩19,751 | ₩18,974 | ₩19,644 | +3.46% | 173.6만 |
|---|
| 2025.11.17 | ₩19,161 | ₩19,966 | ₩18,840 | ₩19,081 | -0.42% | 190.1만 |
|---|
| 2025.11.14 | ₩18,974 | ₩19,255 | ₩18,142 | ₩19,014 | +0.21% | 275.5만 |
|---|
| 2025.11.13 | ₩21,025 | ₩23,332 | ₩19,309 | ₩19,376 | -7.84% | 434.9만 |
|---|
| 2025.11.12 | ₩19,537 | ₩20,100 | ₩19,497 | ₩19,684 | +0.75% | 432만 |
|---|
| 2025.11.11 | ₩18,947 | ₩19,658 | ₩18,947 | ₩19,537 | +3.11% | 230.6만 |
|---|
| 2025.11.10 | ₩18,987 | ₩18,987 | ₩18,491 | ₩18,920 | -0.35% | 168.2만 |
|---|
| 2025.11.07 | ₩18,545 | ₩18,907 | ₩18,424 | ₩18,786 | +1.30% | 153.9만 |
|---|
| 2025.11.06 | ₩18,960 | ₩19,336 | ₩18,411 | ₩18,451 | -2.69% | 193.9만 |
|---|
| 2025.11.05 | ₩18,934 | ₩19,684 | ₩18,531 | ₩19,349 | +2.20% | 250.6만 |
|---|
| 2025.11.04 | ₩19,027 | ₩19,322 | ₩18,786 | ₩18,974 | -0.28% | 151.7만 |
|---|
| 2025.11.03 | ₩20,127 | ₩20,181 | ₩18,893 | ₩19,148 | -4.86% | 259.5만 |
|---|
| 2025.10.31 | ₩19,403 | ₩20,422 | ₩18,907 | ₩20,261 | +4.42% | 239.2만 |
|---|
| 2025.10.30 | ₩19,993 | ₩20,060 | ₩19,202 | ₩19,430 | -2.82% | 244.8만 |
|---|
| 2025.10.29 | ₩20,583 | ₩20,891 | ₩19,926 | ₩20,167 | -2.02% | 207.9만 |
|---|
| 2025.10.28 | ₩20,556 | ₩20,784 | ₩20,140 | ₩20,677 | +0.59% | 156.3만 |
|---|
| 2025.10.27 | ₩20,650 | ₩20,771 | ₩20,449 | ₩20,462 | -0.91% | 115.1만 |
|---|
| 2025.10.24 | ₩20,288 | ₩20,717 | ₩20,274 | ₩20,328 | +0.20% | 136.6만 |
|---|
| 2025.10.23 | ₩19,953 | ₩20,194 | ₩19,738 | ₩20,194 | +1.21% | 152.4만 |
|---|
| 2025.10.22 | ₩19,953 | ₩20,368 | ₩19,872 | ₩19,966 | +0.07% | 155.2만 |
|---|
| 2025.10.21 | ₩19,939 | ₩20,234 | ₩19,899 | ₩20,114 | +0.87% | 198.3만 |
|---|
| 2025.10.20 | ₩20,073 | ₩20,462 | ₩19,979 | ₩20,073 | 0.00% | 159만 |
|---|
| 2025.10.17 | ₩19,805 | ₩20,221 | ₩19,751 | ₩19,765 | -0.20% | 188.2만 |
|---|
| 2025.10.16 | ₩19,859 | ₩19,979 | ₩19,376 | ₩19,859 | 0.00% | 172.6만 |
|---|
| 2025.10.15 | ₩20,905 | ₩21,025 | ₩19,912 | ₩19,966 | -4.49% | 270.8만 |
|---|
| 2025.10.14 | ₩19,094 | ₩20,972 | ₩19,081 | ₩20,851 | +9.20% | 282만 |
|---|
| 2025.10.13 | ₩19,443 | ₩19,671 | ₩19,068 | ₩19,443 | 0.00% | 183.6만 |
|---|
| 2025.10.10 | ₩20,020 | ₩20,060 | ₩18,799 | ₩18,893 | -5.63% | 209만 |
|---|
