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 | ₩21,268 | ₩21,682 | ₩21,014 | ₩21,241 | -0.13% | 143.8만 |
| 2026.10.08 | ₩21,883 | ₩21,963 | ₩21,321 | ₩21,415 | -2.14% | 187.9만 |
| 2026.10.07 | ₩21,589 | ₩22,337 | ₩21,522 | ₩22,043 | +2.10% | 162.1만 |
| 2026.10.06 | ₩21,549 | ₩22,029 | ₩21,455 | ₩21,722 | +0.81% | 116.8만 |
| 2026.10.05 | ₩21,749 | ₩21,842 | ₩21,255 | ₩21,428 | -1.47% | 154.6만 |
| 2026.10.02 | ₩21,762 | ₩22,230 | ₩21,589 | ₩21,696 | -0.31% | 138.3만 |
| 2026.10.01 | ₩21,869 | ₩22,190 | ₩21,241 | ₩21,468 | -1.83% | 208.7만 |
| 2026.09.30 | ₩21,949 | ₩22,430 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,936 |
| -0.06% |
| 125.9만 |
| 2026.09.29 | ₩22,724 | ₩22,724 | ₩21,949 | ₩21,989 | -3.23% | 127.4만 |
|---|
| 2026.09.28 | ₩22,911 | ₩23,072 | ₩22,350 | ₩22,604 | -1.34% | 115.6만 |
|---|
| 2026.09.25 | ₩22,657 | ₩23,058 | ₩22,510 | ₩22,951 | +1.30% | 100.9만 |
|---|
| 2026.09.24 | ₩22,257 | ₩22,778 | ₩22,230 | ₩22,711 | +2.04% | 107만 |
|---|
| 2026.09.23 | ₩22,390 | ₩22,470 | ₩21,923 | ₩22,377 | -0.06% | 130.3만 |
|---|
| 2026.09.22 | ₩21,936 | ₩22,738 | ₩21,789 | ₩22,657 | +3.29% | 136.2만 |
|---|
| 2026.09.21 | ₩21,201 | ₩21,682 | ₩20,934 | ₩21,535 | +1.58% | 127.4만 |
|---|
| 2026.09.18 | ₩20,921 | ₩21,161 | ₩20,653 | ₩21,094 | +0.83% | 321.8만 |
|---|
| 2026.09.17 | ₩21,669 | ₩21,669 | ₩20,800 | ₩21,121 | -2.53% | 97.6만 |
|---|
| 2026.09.16 | ₩21,255 | ₩21,896 | ₩20,947 | ₩21,388 | +0.63% | 142.8만 |
|---|
| 2026.09.15 | ₩21,696 | ₩21,696 | ₩20,921 | ₩20,934 | -3.51% | 116.3만 |
|---|
| 2026.09.14 | ₩21,362 | ₩21,842 | ₩21,148 | ₩21,388 | +0.13% | 143.4만 |
|---|
| 2026.09.11 | ₩21,482 | ₩21,655 | ₩21,068 | ₩21,321 | -0.75% | 95.7만 |
|---|
| 2026.09.10 | ₩21,308 | ₩21,468 | ₩20,881 | ₩21,108 | -0.94% | 118.7만 |
|---|
| 2026.09.09 | ₩21,388 | ₩21,589 | ₩21,188 | ₩21,428 | +0.19% | 110.3만 |
|---|
| 2026.09.08 | ₩22,096 | ₩22,377 | ₩21,148 | ₩21,589 | -2.30% | 121.3만 |
|---|
| 2026.09.04 | ₩21,669 | ₩22,377 | ₩21,562 | ₩22,310 | +2.96% | 85.2만 |
|---|
| 2026.09.03 | ₩21,883 | ₩22,083 | ₩21,188 | ₩22,003 | +0.55% | 115.9만 |
|---|
| 2026.09.02 | ₩22,029 | ₩22,430 | ₩21,816 | ₩21,816 | -0.97% | 108.3만 |
|---|
| 2026.09.01 | ₩21,602 | ₩22,404 | ₩21,308 | ₩21,869 | +1.24% | 96.4만 |
|---|
| 2026.08.31 | ₩22,083 | ₩22,323 | ₩21,762 | ₩21,883 | -0.91% | 143.5만 |
|---|
| 2026.08.28 | ₩22,056 | ₩22,390 | ₩21,989 | ₩22,110 | +0.24% | 90.7만 |
|---|
| 2026.08.27 | ₩21,789 | ₩22,029 | ₩21,562 | ₩21,936 | +0.67% | 93.6만 |
|---|
| 2026.08.26 | ₩22,016 | ₩22,297 | ₩21,749 | ₩22,150 | +0.61% | 90.3만 |
|---|
| 2026.08.25 | ₩22,150 | ₩22,150 | ₩21,455 | ₩21,989 | -0.72% | 98.3만 |
|---|
| 2026.08.24 | ₩22,083 | ₩22,470 | ₩21,696 | ₩22,323 | +1.09% | 92.8만 |
|---|
| 2026.08.21 | ₩21,802 | ₩22,217 | ₩21,802 | ₩22,136 | +1.53% | 92.4만 |
|---|
| 2026.08.20 | ₩21,762 | ₩22,123 | ₩21,602 | ₩21,682 | -0.37% | 96.9만 |
|---|
| 2026.08.19 | ₩22,297 | ₩22,697 | ₩21,776 | ₩22,350 | +0.24% | 155.5만 |
|---|
| 2026.08.18 | ₩21,963 | ₩22,497 | ₩21,802 | ₩21,802 | -0.73% | 128.8만 |
|---|
| 2026.08.17 | ₩21,709 | ₩22,110 | ₩21,522 | ₩21,696 | -0.06% | 101.5만 |
|---|
| 2026.08.14 | ₩21,909 | ₩22,323 | ₩21,575 | ₩21,936 | +0.12% | 90.6만 |
|---|
| 2026.08.13 | ₩22,270 | ₩22,337 | ₩21,856 | ₩22,096 | -0.78% | 123만 |
|---|
| 2026.08.12 | ₩22,257 | ₩22,377 | ₩21,442 | ₩22,136 | -0.54% | 167.5만 |
|---|
| 2026.08.11 | ₩22,377 | ₩23,098 | ₩22,230 | ₩22,497 | +0.54% | 151.9만 |
|---|
| 2026.08.10 | ₩22,123 | ₩22,417 | ₩21,802 | ₩22,377 | +1.15% | 175.1만 |
|---|
| 2026.08.07 | ₩21,295 | ₩22,537 | ₩21,188 | ₩22,484 | +5.58% | 112.7만 |
|---|
| 2026.08.06 | ₩21,041 | ₩21,696 | ₩20,694 | ₩21,549 | +2.41% | 161.3만 |
|---|
| 2026.08.05 | ₩22,203 | ₩22,644 | ₩21,081 | ₩21,094 | -4.99% | 188.5만 |
|---|
| 2026.08.04 | ₩21,589 | ₩22,457 | ₩21,081 | ₩22,123 | +2.48% | 271.5만 |
|---|
| 2026.08.03 | ₩20,026 | ₩22,978 | ₩20,026 | ₩21,549 | +7.61% | 298.3만 |
|---|
| 2026.07.31 | ₩20,533 | ₩20,533 | ₩19,745 | ₩19,999 | -2.60% | 131.9만 |
|---|
| 2026.07.30 | ₩20,627 | ₩20,627 | ₩20,199 | ₩20,507 | -0.58% | 79.3만 |
|---|
| 2026.07.29 | ₩20,466 | ₩20,961 | ₩20,253 | ₩20,573 | +0.52% | 124.2만 |
|---|
| 2026.07.28 | ₩20,453 | ₩21,121 | ₩20,226 | ₩20,667 | +1.05% | 166.3만 |
|---|
| 2026.07.27 | ₩19,785 | ₩20,293 | ₩19,785 | ₩20,039 | +1.28% | 211.9만 |
|---|
| 2026.07.24 | ₩19,371 | ₩19,772 | ₩19,211 | ₩19,558 | +0.97% | 96.1만 |
|---|
| 2026.07.23 | ₩19,358 | ₩19,505 | ₩19,037 | ₩19,358 | 0.00% | 128.5만 |
|---|
| 2026.07.22 | ₩19,892 | ₩20,213 | ₩19,451 | ₩19,571 | -1.61% | 125.7만 |
|---|
| 2026.07.21 | ₩19,839 | ₩20,079 | ₩19,598 | ₩19,892 | +0.27% | 92.3만 |
|---|
| 2026.07.20 | ₩20,079 | ₩20,400 | ₩19,785 | ₩19,892 | -0.93% | 118.9만 |
|---|
| 2026.07.17 | ₩20,026 | ₩20,613 | ₩19,798 | ₩19,879 | -0.73% | 108.4만 |
|---|
| 2026.07.16 | ₩19,732 | ₩20,640 | ₩19,464 | ₩20,253 | +2.64% | 114.9만 |
|---|
| 2026.07.15 | ₩19,411 | ₩20,092 | ₩19,264 | ₩19,772 | +1.86% | 154.3만 |
|---|
| 2026.07.14 | ₩19,652 | ₩20,226 | ₩18,984 | ₩19,184 | -2.38% | 125.7만 |
|---|
| 2026.07.13 | ₩20,440 | ₩20,747 | ₩19,625 | ₩19,638 | -3.92% | 149.2만 |
|---|
| 2026.07.10 | ₩19,652 | ₩20,560 | ₩19,585 | ₩20,426 | +3.94% | 128.4만 |
|---|
| 2026.07.09 | ₩19,104 | ₩19,785 | ₩19,090 | ₩19,638 | +2.80% | 134.2만 |
|---|
| 2026.07.08 | ₩19,050 | ₩19,157 | ₩18,703 | ₩19,117 | +0.35% | 136.1만 |
|---|
| 2026.07.07 | ₩18,984 | ₩19,424 | ₩18,877 | ₩19,171 | +0.99% | 116.5만 |
|---|
| 2026.07.06 | ₩18,877 | ₩19,224 | ₩18,663 | ₩18,917 | +0.21% | 186.2만 |
|---|
| 2026.07.02 | ₩18,930 | ₩19,144 | ₩18,529 | ₩18,890 | -0.21% | 100.8만 |
|---|
| 2026.07.01 | ₩18,703 | ₩19,264 | ₩18,663 | ₩18,997 | +1.57% | 100.4만 |
|---|
| 2026.06.30 | ₩19,024 | ₩19,050 | ₩18,596 | ₩18,890 | -0.70% | 94.5만 |
|---|
| 2026.06.29 | ₩19,117 | ₩19,144 | ₩18,583 | ₩19,050 | -0.35% | 156.8만 |
|---|
| 2026.06.26 | ₩18,837 | ₩19,344 | ₩18,823 | ₩19,318 | +2.55% | 222.7만 |
|---|
| 2026.06.25 | ₩19,010 | ₩19,344 | ₩18,610 | ₩18,890 | -0.63% | 228.8만 |
|---|
| 2026.06.24 | ₩18,048 | ₩19,237 | ₩17,982 | ₩19,131 | +6.00% | 236.1만 |
|---|
| 2026.06.23 | ₩17,648 | ₩18,048 | ₩17,648 | ₩17,795 | +0.83% | 104.9만 |
|---|
| 2026.06.22 | ₩18,048 | ₩18,730 | ₩17,207 | ₩17,380 | -3.70% | 214.8만 |
|---|
| 2026.06.18 | ₩17,648 | ₩18,636 | ₩17,541 | ₩18,476 | +4.69% | 401만 |
|---|
| 2026.06.17 | ₩17,755 | ₩18,276 | ₩17,340 | ₩17,434 | -1.81% | 126.5만 |
|---|
| 2026.06.16 | ₩18,342 | ₩18,743 | ₩17,795 | ₩17,875 | -2.55% | 114.8만 |
|---|
| 2026.06.15 | ₩18,783 | ₩18,970 | ₩18,022 | ₩18,195 | -3.13% | 129.8만 |
|---|
| 2026.06.12 | ₩18,356 | ₩18,556 | ₩18,182 | ₩18,503 | +0.80% | 121.7만 |
|---|
| 2026.06.11 | ₩17,581 | ₩18,169 | ₩17,474 | ₩18,115 | +3.04% | 133.1만 |
|---|
| 2026.06.10 | ₩17,300 | ₩17,781 | ₩17,193 | ₩17,474 | +1.00% | 109.7만 |
|---|
| 2026.06.09 | ₩17,113 | ₩17,888 | ₩17,113 | ₩17,421 | +1.80% | 136.7만 |
|---|
| 2026.06.08 | ₩16,031 | ₩17,127 | ₩16,031 | ₩16,953 | +5.75% | 147.9만 |
|---|
| 2026.06.05 | ₩16,018 | ₩16,338 | ₩16,018 | ₩16,138 | +0.75% | 117만 |
|---|
| 2026.06.04 | ₩16,485 | ₩16,512 | ₩15,697 | ₩16,004 | -2.92% | 158.7만 |
|---|
| 2026.06.03 | ₩16,485 | ₩16,525 | ₩15,857 | ₩16,138 | -2.11% | 181.2만 |
|---|
| 2026.06.02 | ₩17,207 | ₩17,247 | ₩16,753 | ₩16,753 | -2.64% | 125.5만 |
|---|
| 2026.06.01 | ₩17,567 | ₩17,728 | ₩16,966 | ₩17,153 | -2.36% | 112.1만 |
|---|
| 2026.05.29 | ₩17,634 | ₩17,955 | ₩17,567 | ₩17,741 | +0.61% | 138.9만 |
|---|
| 2026.05.28 | ₩17,728 | ₩17,942 | ₩17,581 | ₩17,701 | -0.15% | 130.9만 |
|---|
| 2026.05.27 | ₩17,220 | ₩17,942 | ₩17,220 | ₩17,714 | +2.87% | 135.1만 |
|---|
| 2026.05.26 | ₩16,913 | ₩17,113 | ₩16,846 | ₩16,966 | +0.32% | 127.5만 |
|---|
| 2026.05.22 | ₩16,646 | ₩16,953 | ₩16,592 | ₩16,846 | +1.20% | 105.3만 |
|---|
| 2026.05.21 | ₩16,445 | ₩16,793 | ₩16,151 | ₩16,699 | +1.54% | 161.4만 |
|---|
| 2026.05.20 | ₩16,165 | ₩16,980 | ₩15,924 | ₩16,806 | +3.97% | 191.9만 |
|---|
| 2026.05.19 | ₩15,724 | ₩16,258 | ₩15,430 | ₩16,151 | +2.72% | 183만 |
|---|
| 2026.05.18 | ₩15,670 | ₩15,978 | ₩15,417 | ₩15,791 | +0.77% | 177.7만 |
|---|
| 2026.05.15 | ₩15,817 | ₩16,085 | ₩15,670 | ₩15,898 | +0.51% | 137.1만 |
|---|
| 2026.05.14 | ₩16,405 | ₩16,739 | ₩15,764 | ₩15,804 | -3.66% | 167.4만 |
|---|
| 2026.05.13 | ₩16,312 | ₩16,419 | ₩15,791 | ₩16,312 | 0.00% | 238만 |
|---|
| 2026.05.12 | ₩16,699 | ₩17,006 | ₩16,045 | ₩16,699 | 0.00% | 280.8만 |
|---|
| 2026.05.11 | ₩18,543 | ₩18,676 | ₩16,619 | ₩17,340 | -6.48% | 302.8만 |
|---|
| 2026.05.08 | ₩18,382 | ₩19,131 | ₩18,262 | ₩18,743 | +1.96% | 148.5만 |
|---|
| 2026.05.07 | ₩18,756 | ₩18,957 | ₩18,262 | ₩18,516 | -1.28% | 168.9만 |
|---|
| 2026.05.06 | ₩18,810 | ₩18,810 | ₩18,115 | ₩18,676 | -0.71% | 210.1만 |
|---|
| 2026.05.05 | ₩18,075 | ₩18,663 | ₩18,048 | ₩18,356 | +1.55% | 203만 |
|---|
| 2026.05.04 | ₩18,516 | ₩18,516 | ₩17,674 | ₩17,901 | -3.32% | 168.7만 |
|---|
| 2026.05.01 | ₩18,984 | ₩19,211 | ₩18,556 | ₩18,743 | -1.27% | 144.1만 |
|---|
| 2026.04.30 | ₩18,703 | ₩19,037 | ₩18,463 | ₩18,943 | +1.29% | 241.1만 |
|---|
| 2026.04.29 | ₩19,277 | ₩19,424 | ₩18,556 | ₩18,650 | -3.26% | 105.5만 |
|---|
| 2026.04.28 | ₩19,224 | ₩19,558 | ₩19,037 | ₩19,344 | +0.63% | 123.3만 |
|---|
| 2026.04.27 | ₩19,718 | ₩19,758 | ₩18,797 | ₩19,037 | -3.46% | 121.4만 |
|---|
| 2026.04.24 | ₩19,531 | ₩19,772 | ₩19,117 | ₩19,718 | +0.96% | 92.3만 |
|---|
| 2026.04.23 | ₩20,092 | ₩20,279 | ₩19,064 | ₩19,491 | -2.99% | 97.5만 |
|---|
| 2026.04.22 | ₩20,466 | ₩21,041 | ₩20,106 | ₩20,159 | -1.50% | 129만 |
|---|
| 2026.04.21 | ₩19,972 | ₩20,640 | ₩19,972 | ₩20,253 | +1.40% | 124.4만 |
|---|
| 2026.04.20 | ₩19,398 | ₩19,905 | ₩19,331 | ₩19,852 | +2.34% | 91.5만 |
|---|
| 2026.04.17 | ₩18,850 | ₩19,785 | ₩18,810 | ₩19,411 | +2.98% | 113.5만 |
|---|
| 2026.04.16 | ₩18,409 | ₩18,850 | ₩18,276 | ₩18,503 | +0.51% | 101.1만 |
|---|
| 2026.04.15 | ₩18,783 | ₩18,890 | ₩18,329 | ₩18,422 | -1.92% | 79.5만 |
|---|
| 2026.04.14 | ₩18,890 | ₩19,157 | ₩18,837 | ₩18,877 | -0.07% | 93.6만 |
|---|
| 2026.04.13 | ₩18,422 | ₩18,903 | ₩18,342 | ₩18,890 | +2.54% | 122.6만 |
|---|
| 2026.04.10 | ₩19,304 | ₩19,384 | ₩18,182 | ₩18,396 | -4.71% | 139.8만 |
|---|
| 2026.04.09 | ₩18,476 | ₩19,505 | ₩18,476 | ₩19,291 | +4.41% | 123.1만 |
|---|
| 2026.04.08 | ₩18,797 | ₩19,131 | ₩18,529 | ₩18,636 | -0.85% | 146만 |
|---|
| 2026.04.07 | ₩17,875 | ₩18,129 | ₩17,714 | ₩18,075 | +1.12% | 121.3만 |
|---|
| 2026.04.06 | ₩17,567 | ₩17,982 | ₩17,287 | ₩17,861 | +1.67% | 143.8만 |
|---|
| 2026.04.02 | ₩17,714 | ₩17,915 | ₩16,980 | ₩17,755 | +0.23% | 170.5만 |
|---|
| 2026.04.01 | ₩18,543 | ₩19,184 | ₩18,543 | ₩18,917 | +2.02% | 132.5만 |
|---|
| 2026.03.31 | ₩18,209 | ₩18,917 | ₩18,209 | ₩18,503 | +1.61% | 156.8만 |
|---|
| 2026.03.30 | ₩17,942 | ₩18,048 | ₩17,648 | ₩17,915 | -0.15% | 152.6만 |
|---|
| 2026.03.27 | ₩18,276 | ₩18,356 | ₩17,648 | ₩17,768 | -2.78% | 104.4만 |
|---|
| 2026.03.26 | ₩18,329 | ₩18,863 | ₩18,249 | ₩18,449 | +0.66% | 125.4만 |
|---|
| 2026.03.25 | ₩18,756 | ₩19,037 | ₩18,329 | ₩18,489 | -1.42% | 86.6만 |
|---|
| 2026.03.24 | ₩18,155 | ₩18,730 | ₩18,062 | ₩18,449 | +1.62% | 140.8만 |
|---|
| 2026.03.23 | ₩19,211 | ₩19,371 | ₩18,382 | ₩18,396 | -4.24% | 260.9만 |
|---|
| 2026.03.20 | ₩18,703 | ₩18,863 | ₩18,436 | ₩18,716 | +0.07% | 321.1만 |
|---|
| 2026.03.19 | ₩18,035 | ₩19,144 | ₩17,875 | ₩18,716 | +3.78% | 171.4만 |
|---|
| 2026.03.18 | ₩18,596 | ₩18,903 | ₩18,035 | ₩18,062 | -2.87% | 159.5만 |
|---|
| 2026.03.17 | ₩19,050 | ₩19,131 | ₩18,730 | ₩18,837 | -1.12% | 154.3만 |
|---|
| 2026.03.16 | ₩19,571 | ₩19,865 | ₩18,716 | ₩18,930 | -3.28% | 151.2만 |
|---|
| 2026.03.13 | ₩18,997 | ₩19,531 | ₩18,997 | ₩19,424 | +2.25% | 192.9만 |
|---|
| 2026.03.12 | ₩19,665 | ₩19,665 | ₩19,010 | ₩19,237 | -2.17% | 124.4만 |
|---|
| 2026.03.11 | ₩19,986 | ₩20,346 | ₩19,732 | ₩19,945 | -0.20% | 98.4만 |
|---|
| 2026.03.10 | ₩19,491 | ₩20,573 | ₩19,398 | ₩20,079 | +3.02% | 133.9만 |
|---|
| 2026.03.09 | ₩19,104 | ₩19,571 | ₩18,676 | ₩19,491 | +2.03% | 199.8만 |
|---|
| 2026.03.06 | ₩20,066 | ₩20,266 | ₩19,464 | ₩19,758 | -1.53% | 163.6만 |
|---|
| 2026.03.05 | ₩20,333 | ₩20,734 | ₩20,079 | ₩20,373 | +0.20% | 103만 |
|---|
| 2026.03.04 | ₩21,001 | ₩21,108 | ₩20,507 | ₩20,613 | -1.84% | 118만 |
|---|
| 2026.03.03 | ₩21,028 | ₩21,161 | ₩20,146 | ₩20,774 | -1.21% | 115.8만 |
|---|
| 2026.03.02 | ₩21,174 | ₩21,682 | ₩20,760 | ₩21,642 | +2.21% | 127.9만 |
|---|
| 2026.02.27 | ₩21,789 | ₩22,003 | ₩21,295 | ₩21,468 | -1.47% | 180.5만 |
|---|
| 2026.02.26 | ₩21,816 | ₩22,484 | ₩21,655 | ₩22,176 | +1.65% | 141.5만 |
|---|
| 2026.02.25 | ₩21,575 | ₩21,642 | ₩20,720 | ₩21,415 | -0.74% | 98.9만 |
|---|
| 2026.02.24 | ₩21,001 | ₩21,696 | ₩20,961 | ₩21,589 | +2.80% | 134.3만 |
|---|
| 2026.02.23 | ₩20,881 | ₩21,081 | ₩20,092 | ₩21,001 | +0.58% | 133.6만 |
|---|
| 2026.02.20 | ₩20,974 | ₩21,468 | ₩20,640 | ₩21,228 | +1.21% | 156만 |
|---|
| 2026.02.19 | ₩20,760 | ₩21,081 | ₩20,453 | ₩21,054 | +1.42% | 151.3만 |
|---|
| 2026.02.18 | ₩20,907 | ₩21,482 | ₩20,814 | ₩20,987 | +0.38% | 140.3만 |
|---|
| 2026.02.17 | ₩21,682 | ₩21,776 | ₩20,587 | ₩21,001 | -3.14% | 163.5만 |
|---|
| 2026.02.13 | ₩20,507 | ₩22,003 | ₩20,333 | ₩21,802 | +6.32% | 182.4만 |
|---|
| 2026.02.12 | ₩20,694 | ₩21,001 | ₩20,079 | ₩20,346 | -1.68% | 178.8만 |
|---|
| 2026.02.11 | ₩20,760 | ₩21,148 | ₩20,052 | ₩20,333 | -2.06% | 193.6만 |
|---|
| 2026.02.10 | ₩22,871 | ₩23,072 | ₩20,533 | ₩20,841 | -8.88% | 323.3만 |
|---|
| 2026.02.09 | ₩20,934 | ₩23,606 | ₩20,814 | ₩22,711 | +8.49% | 384.2만 |
|---|
| 2026.02.06 | ₩22,163 | ₩22,671 | ₩21,549 | ₩21,589 | -2.59% | 288.7만 |
|---|
| 2026.02.05 | ₩22,564 | ₩22,791 | ₩21,762 | ₩22,203 | -1.60% | 216.9만 |
|---|
| 2026.02.04 | ₩22,404 | ₩22,951 | ₩21,923 | ₩22,444 | +0.18% | 164.1만 |
|---|
| 2026.02.03 | ₩21,909 | ₩22,644 | ₩21,629 | ₩22,110 | +0.91% | 228.3만 |
|---|
| 2026.02.02 | ₩20,373 | ₩22,070 | ₩20,360 | ₩21,696 | +6.49% | 183.6만 |
|---|
| 2026.01.30 | ₩19,852 | ₩20,507 | ₩19,852 | ₩20,333 | +2.42% | 160.6만 |
|---|
| 2026.01.29 | ₩19,972 | ₩20,680 | ₩19,932 | ₩20,199 | +1.14% | 157만 |
|---|
| 2026.01.28 | ₩20,293 | ₩20,440 | ₩19,852 | ₩19,999 | -1.45% | 124.4만 |
|---|
| 2026.01.27 | ₩20,507 | ₩20,827 | ₩19,879 | ₩20,319 | -0.91% | 167.8만 |
|---|
| 2026.01.26 | ₩20,613 | ₩20,961 | ₩20,386 | ₩20,627 | +0.06% | 149.7만 |
|---|
| 2026.01.23 | ₩21,281 | ₩21,415 | ₩20,092 | ₩20,587 | -3.26% | 138.7만 |
|---|
| 2026.01.22 | ₩21,575 | ₩22,083 | ₩21,321 | ₩21,428 | -0.68% | 153.7만 |
|---|
| 2026.01.21 | ₩22,818 | ₩23,940 | ₩21,388 | ₩21,455 | -5.97% | 297.8만 |
|---|
| 2026.01.20 | ₩20,253 | ₩21,562 | ₩20,066 | ₩21,442 | +5.87% | 186.7만 |
|---|
| 2026.01.16 | ₩21,014 | ₩21,215 | ₩20,627 | ₩20,653 | -1.72% | 102.4만 |
|---|
| 2026.01.15 | ₩20,921 | ₩21,335 | ₩20,613 | ₩21,228 | +1.47% | 179.3만 |
|---|
| 2026.01.14 | ₩21,014 | ₩21,375 | ₩20,600 | ₩21,001 | -0.06% | 110.9만 |
|---|
| 2026.01.13 | ₩21,001 | ₩21,215 | ₩20,640 | ₩21,148 | +0.70% | 98.3만 |
|---|
| 2026.01.12 | ₩20,707 | ₩21,255 | ₩20,159 | ₩20,987 | +1.35% | 112.9만 |
|---|
| 2026.01.09 | ₩20,720 | ₩21,188 | ₩19,959 | ₩21,041 | +1.55% | 171.3만 |
|---|
| 2026.01.08 | ₩19,331 | ₩20,600 | ₩18,970 | ₩20,533 | +6.22% | 394.6만 |
|---|
| 2026.01.07 | ₩20,333 | ₩20,426 | ₩19,531 | ₩19,611 | -3.55% | 175.5만 |
|---|
| 2026.01.06 | ₩19,745 | ₩20,533 | ₩19,638 | ₩20,319 | +2.91% | 167.2만 |
|---|
| 2026.01.05 | ₩19,224 | ₩20,173 | ₩19,224 | ₩19,932 | +3.68% | 182만 |
|---|
| 2026.01.02 | ₩19,371 | ₩19,491 | ₩19,197 | ₩19,358 | -0.07% | 115.9만 |
|---|
| 2025.12.31 | ₩19,224 | ₩19,331 | ₩18,997 | ₩19,050 | -0.90% | 128.5만 |
|---|
| 2025.12.30 | ₩18,850 | ₩19,438 | ₩18,743 | ₩19,277 | +2.27% | 153.2만 |
|---|
| 2025.12.29 | ₩19,892 | ₩20,066 | ₩18,797 | ₩18,850 | -5.24% | 175.7만 |
|---|
| 2025.12.26 | ₩20,266 | ₩20,346 | ₩20,012 | ₩20,026 | -1.19% | 98.3만 |
|---|
| 2025.12.24 | ₩20,026 | ₩20,440 | ₩20,026 | ₩20,253 | +1.13% | 64.4만 |
|---|
| 2025.12.23 | ₩20,613 | ₩20,613 | ₩19,959 | ₩20,092 | -2.53% | 138.7만 |
|---|
| 2025.12.22 | ₩20,466 | ₩21,028 | ₩20,373 | ₩20,480 | +0.07% | 121만 |
|---|
| 2025.12.19 | ₩20,173 | ₩20,560 | ₩20,092 | ₩20,386 | +1.06% | 330.5만 |
|---|
| 2025.12.18 | ₩20,279 | ₩20,653 | ₩20,026 | ₩20,239 | -0.20% | 137.3만 |
|---|
| 2025.12.17 | ₩19,919 | ₩20,239 | ₩19,758 | ₩20,132 | +1.07% | 131.6만 |
|---|
| 2025.12.16 | ₩19,932 | ₩20,319 | ₩19,879 | ₩19,905 | -0.13% | 128.3만 |
|---|
| 2025.12.15 | ₩20,400 | ₩20,814 | ₩19,732 | ₩19,919 | -2.36% | 184만 |
|---|
| 2025.12.12 | ₩20,814 | ₩20,987 | ₩20,226 | ₩20,707 | -0.51% | 157.9만 |
|---|
| 2025.12.11 | ₩21,001 | ₩21,455 | ₩20,547 | ₩20,774 | -1.08% | 154만 |
|---|
| 2025.12.10 | ₩20,747 | ₩21,308 | ₩20,720 | ₩21,081 | +1.61% | 218.1만 |
|---|
| 2025.12.09 | ₩20,734 | ₩21,054 | ₩20,386 | ₩20,720 | -0.06% | 113.1만 |
|---|
| 2025.12.08 | ₩21,134 | ₩21,134 | ₩20,600 | ₩20,734 | -1.90% | 165.6만 |
|---|
| 2025.12.05 | ₩20,841 | ₩21,549 | ₩20,774 | ₩20,881 | +0.19% | 134.4만 |
|---|
| 2025.12.04 | ₩20,547 | ₩21,028 | ₩20,092 | ₩20,760 | +1.04% | 168.4만 |
|---|
| 2025.12.03 | ₩20,921 | ₩21,215 | ₩20,547 | ₩20,560 | -1.72% | 157.4만 |
|---|
| 2025.12.02 | ₩21,642 | ₩21,976 | ₩21,108 | ₩21,134 | -2.35% | 172.9만 |
|---|
| 2025.12.01 | ₩21,041 | ₩21,936 | ₩20,854 | ₩21,696 | +3.11% | 187.2만 |
|---|
| 2025.11.28 | ₩21,989 | ₩21,989 | ₩21,134 | ₩21,188 | -3.65% | 83.9만 |
|---|
| 2025.11.26 | ₩21,295 | ₩22,176 | ₩21,295 | ₩21,949 | +3.07% | 165.7만 |
|---|
| 2025.11.25 | ₩20,907 | ₩21,989 | ₩20,760 | ₩21,362 | +2.17% | 158.7만 |
|---|
| 2025.11.24 | ₩19,959 | ₩21,241 | ₩19,905 | ₩20,854 | +4.48% | 230.7만 |
|---|
| 2025.11.21 | ₩18,917 | ₩20,199 | ₩18,770 | ₩19,945 | +5.44% | 154.9만 |
|---|
| 2025.11.20 | ₩18,783 | ₩19,157 | ₩18,650 | ₩18,903 | +0.64% | 170.2만 |
|---|
| 2025.11.19 | ₩19,798 | ₩19,892 | ₩18,569 | ₩18,716 | -5.47% | 159.6만 |
|---|
| 2025.11.18 | ₩18,917 | ₩19,678 | ₩18,903 | ₩19,571 | +3.46% | 173.6만 |
|---|
| 2025.11.17 | ₩19,090 | ₩19,892 | ₩18,770 | ₩19,010 | -0.42% | 190.1만 |
|---|
| 2025.11.14 | ₩18,903 | ₩19,184 | ₩18,075 | ₩18,943 | +0.21% | 275.5만 |
|---|
| 2025.11.13 | ₩20,947 | ₩23,245 | ₩19,237 | ₩19,304 | -7.84% | 434.9만 |
|---|
| 2025.11.12 | ₩19,464 | ₩20,026 | ₩19,424 | ₩19,611 | +0.75% | 432만 |
|---|
| 2025.11.11 | ₩18,877 | ₩19,585 | ₩18,877 | ₩19,464 | +3.11% | 230.6만 |
|---|
| 2025.11.10 | ₩18,917 | ₩18,917 | ₩18,422 | ₩18,850 | -0.35% | 168.2만 |
|---|
| 2025.11.07 | ₩18,476 | ₩18,837 | ₩18,356 | ₩18,716 | +1.30% | 153.9만 |
|---|
| 2025.11.06 | ₩18,890 | ₩19,264 | ₩18,342 | ₩18,382 | -2.69% | 193.9만 |
|---|
| 2025.11.05 | ₩18,863 | ₩19,611 | ₩18,463 | ₩19,277 | +2.20% | 250.6만 |
|---|
| 2025.11.04 | ₩18,957 | ₩19,251 | ₩18,716 | ₩18,903 | -0.28% | 151.7만 |
|---|
| 2025.11.03 | ₩20,052 | ₩20,106 | ₩18,823 | ₩19,077 | -4.86% | 259.5만 |
|---|
| 2025.10.31 | ₩19,331 | ₩20,346 | ₩18,837 | ₩20,186 | +4.42% | 239.2만 |
|---|
| 2025.10.30 | ₩19,919 | ₩19,986 | ₩19,131 | ₩19,358 | -2.82% | 244.8만 |
|---|
| 2025.10.29 | ₩20,507 | ₩20,814 | ₩19,852 | ₩20,092 | -2.02% | 207.9만 |
|---|
| 2025.10.28 | ₩20,480 | ₩20,707 | ₩20,066 | ₩20,600 | +0.59% | 156.3만 |
|---|
| 2025.10.27 | ₩20,573 | ₩20,694 | ₩20,373 | ₩20,386 | -0.91% | 115.1만 |
|---|
| 2025.10.24 | ₩20,213 | ₩20,640 | ₩20,199 | ₩20,253 | +0.20% | 136.6만 |
|---|
| 2025.10.23 | ₩19,879 | ₩20,119 | ₩19,665 | ₩20,119 | +1.21% | 152.4만 |
|---|
| 2025.10.22 | ₩19,879 | ₩20,293 | ₩19,798 | ₩19,892 | +0.07% | 155.2만 |
|---|
| 2025.10.21 | ₩19,865 | ₩20,159 | ₩19,825 | ₩20,039 | +0.87% | 198.3만 |
|---|
| 2025.10.20 | ₩19,999 | ₩20,386 | ₩19,905 | ₩19,999 | 0.00% | 159만 |
|---|
| 2025.10.17 | ₩19,732 | ₩20,146 | ₩19,678 | ₩19,692 | -0.20% | 188.2만 |
|---|
| 2025.10.16 | ₩19,785 | ₩19,905 | ₩19,304 | ₩19,785 | 0.00% | 172.6만 |
|---|
| 2025.10.15 | ₩20,827 | ₩20,947 | ₩19,839 | ₩19,892 | -4.49% | 270.8만 |
|---|
| 2025.10.14 | ₩19,024 | ₩20,894 | ₩19,010 | ₩20,774 | +9.20% | 282만 |
|---|
| 2025.10.13 | ₩19,371 | ₩19,598 | ₩18,997 | ₩19,371 | 0.00% | 183.6만 |
|---|
| 2025.10.10 | ₩19,945 | ₩19,986 | ₩18,730 | ₩18,823 | -5.63% | 209만 |
|---|
