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 | ₩21,278 | ₩21,693 | ₩21,024 | ₩21,252 | -0.13% | 143.8만 |
| 2026.10.08 | ₩21,893 | ₩21,973 | ₩21,332 | ₩21,425 | -2.14% | 187.9만 |
| 2026.10.07 | ₩21,599 | ₩22,348 | ₩21,532 | ₩22,054 | +2.10% | 162.1만 |
| 2026.10.06 | ₩21,559 | ₩22,040 | ₩21,465 | ₩21,733 | +0.81% | 116.8만 |
| 2026.10.05 | ₩21,760 | ₩21,853 | ₩21,265 | ₩21,439 | -1.47% | 154.6만 |
| 2026.10.02 | ₩21,773 | ₩22,241 | ₩21,599 | ₩21,706 | -0.31% | 138.3만 |
| 2026.10.01 | ₩21,880 | ₩22,201 | ₩21,252 | ₩21,479 | -1.83% | 208.7만 |
| 2026.09.30 | ₩21,960 | ₩22,441 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,947 |
| -0.06% |
| 125.9만 |
| 2026.09.29 | ₩22,735 | ₩22,735 | ₩21,960 | ₩22,000 | -3.23% | 127.4만 |
|---|
| 2026.09.28 | ₩22,922 | ₩23,083 | ₩22,361 | ₩22,615 | -1.34% | 115.6만 |
|---|
| 2026.09.25 | ₩22,668 | ₩23,069 | ₩22,521 | ₩22,962 | +1.30% | 100.9만 |
|---|
| 2026.09.24 | ₩22,267 | ₩22,789 | ₩22,241 | ₩22,722 | +2.04% | 107만 |
|---|
| 2026.09.23 | ₩22,401 | ₩22,481 | ₩21,933 | ₩22,388 | -0.06% | 130.3만 |
|---|
| 2026.09.22 | ₩21,947 | ₩22,749 | ₩21,800 | ₩22,668 | +3.29% | 136.2만 |
|---|
| 2026.09.21 | ₩21,212 | ₩21,693 | ₩20,944 | ₩21,546 | +1.58% | 127.4만 |
|---|
| 2026.09.18 | ₩20,931 | ₩21,171 | ₩20,664 | ₩21,105 | +0.83% | 321.8만 |
|---|
| 2026.09.17 | ₩21,679 | ₩21,679 | ₩20,811 | ₩21,131 | -2.53% | 97.6만 |
|---|
| 2026.09.16 | ₩21,265 | ₩21,907 | ₩20,958 | ₩21,399 | +0.63% | 142.8만 |
|---|
| 2026.09.15 | ₩21,706 | ₩21,706 | ₩20,931 | ₩20,944 | -3.51% | 116.3만 |
|---|
| 2026.09.14 | ₩21,372 | ₩21,853 | ₩21,158 | ₩21,399 | +0.13% | 143.4만 |
|---|
| 2026.09.11 | ₩21,492 | ₩21,666 | ₩21,078 | ₩21,332 | -0.75% | 95.7만 |
|---|
| 2026.09.10 | ₩21,318 | ₩21,479 | ₩20,891 | ₩21,118 | -0.94% | 118.7만 |
|---|
| 2026.09.09 | ₩21,399 | ₩21,599 | ₩21,198 | ₩21,439 | +0.19% | 110.3만 |
|---|
| 2026.09.08 | ₩22,107 | ₩22,388 | ₩21,158 | ₩21,599 | -2.30% | 121.3만 |
|---|
| 2026.09.04 | ₩21,679 | ₩22,388 | ₩21,572 | ₩22,321 | +2.96% | 85.2만 |
|---|
| 2026.09.03 | ₩21,893 | ₩22,094 | ₩21,198 | ₩22,013 | +0.55% | 115.9만 |
|---|
| 2026.09.02 | ₩22,040 | ₩22,441 | ₩21,826 | ₩21,826 | -0.97% | 108.3만 |
|---|
| 2026.09.01 | ₩21,612 | ₩22,414 | ₩21,318 | ₩21,880 | +1.24% | 96.4만 |
|---|
| 2026.08.31 | ₩22,094 | ₩22,334 | ₩21,773 | ₩21,893 | -0.91% | 143.5만 |
|---|
| 2026.08.28 | ₩22,067 | ₩22,401 | ₩22,000 | ₩22,120 | +0.24% | 90.7만 |
|---|
| 2026.08.27 | ₩21,800 | ₩22,040 | ₩21,572 | ₩21,947 | +0.67% | 93.6만 |
|---|
| 2026.08.26 | ₩22,027 | ₩22,308 | ₩21,760 | ₩22,160 | +0.61% | 90.3만 |
|---|
| 2026.08.25 | ₩22,160 | ₩22,160 | ₩21,465 | ₩22,000 | -0.72% | 98.3만 |
|---|
| 2026.08.24 | ₩22,094 | ₩22,481 | ₩21,706 | ₩22,334 | +1.09% | 92.8만 |
|---|
| 2026.08.21 | ₩21,813 | ₩22,227 | ₩21,813 | ₩22,147 | +1.53% | 92.4만 |
|---|
| 2026.08.20 | ₩21,773 | ₩22,134 | ₩21,612 | ₩21,693 | -0.37% | 96.9만 |
|---|
| 2026.08.19 | ₩22,308 | ₩22,708 | ₩21,786 | ₩22,361 | +0.24% | 155.5만 |
|---|
| 2026.08.18 | ₩21,973 | ₩22,508 | ₩21,813 | ₩21,813 | -0.73% | 128.8만 |
|---|
| 2026.08.17 | ₩21,719 | ₩22,120 | ₩21,532 | ₩21,706 | -0.06% | 101.5만 |
|---|
| 2026.08.14 | ₩21,920 | ₩22,334 | ₩21,586 | ₩21,947 | +0.12% | 90.6만 |
|---|
| 2026.08.13 | ₩22,281 | ₩22,348 | ₩21,866 | ₩22,107 | -0.78% | 123만 |
|---|
| 2026.08.12 | ₩22,267 | ₩22,388 | ₩21,452 | ₩22,147 | -0.54% | 167.5만 |
|---|
| 2026.08.11 | ₩22,388 | ₩23,109 | ₩22,241 | ₩22,508 | +0.54% | 151.9만 |
|---|
| 2026.08.10 | ₩22,134 | ₩22,428 | ₩21,813 | ₩22,388 | +1.15% | 175.1만 |
|---|
| 2026.08.07 | ₩21,305 | ₩22,548 | ₩21,198 | ₩22,495 | +5.58% | 112.7만 |
|---|
| 2026.08.06 | ₩21,051 | ₩21,706 | ₩20,704 | ₩21,559 | +2.41% | 161.3만 |
|---|
| 2026.08.05 | ₩22,214 | ₩22,655 | ₩21,091 | ₩21,105 | -4.99% | 188.5만 |
|---|
| 2026.08.04 | ₩21,599 | ₩22,468 | ₩21,091 | ₩22,134 | +2.48% | 271.5만 |
|---|
| 2026.08.03 | ₩20,035 | ₩22,989 | ₩20,035 | ₩21,559 | +7.61% | 298.3만 |
|---|
| 2026.07.31 | ₩20,543 | ₩20,543 | ₩19,755 | ₩20,009 | -2.60% | 131.9만 |
|---|
| 2026.07.30 | ₩20,637 | ₩20,637 | ₩20,209 | ₩20,517 | -0.58% | 79.3만 |
|---|
| 2026.07.29 | ₩20,476 | ₩20,971 | ₩20,263 | ₩20,583 | +0.52% | 124.2만 |
|---|
| 2026.07.28 | ₩20,463 | ₩21,131 | ₩20,236 | ₩20,677 | +1.05% | 166.3만 |
|---|
| 2026.07.27 | ₩19,795 | ₩20,303 | ₩19,795 | ₩20,049 | +1.28% | 211.9만 |
|---|
| 2026.07.24 | ₩19,380 | ₩19,781 | ₩19,220 | ₩19,568 | +0.97% | 96.1만 |
|---|
| 2026.07.23 | ₩19,367 | ₩19,514 | ₩19,046 | ₩19,367 | 0.00% | 128.5만 |
|---|
| 2026.07.22 | ₩19,902 | ₩20,222 | ₩19,461 | ₩19,581 | -1.61% | 125.7만 |
|---|
| 2026.07.21 | ₩19,848 | ₩20,089 | ₩19,608 | ₩19,902 | +0.27% | 92.3만 |
|---|
| 2026.07.20 | ₩20,089 | ₩20,410 | ₩19,795 | ₩19,902 | -0.93% | 118.9만 |
|---|
| 2026.07.17 | ₩20,035 | ₩20,623 | ₩19,808 | ₩19,888 | -0.73% | 108.4만 |
|---|
| 2026.07.16 | ₩19,741 | ₩20,650 | ₩19,474 | ₩20,263 | +2.64% | 114.9만 |
|---|
| 2026.07.15 | ₩19,421 | ₩20,102 | ₩19,273 | ₩19,781 | +1.86% | 154.3만 |
|---|
| 2026.07.14 | ₩19,661 | ₩20,236 | ₩18,993 | ₩19,193 | -2.38% | 125.7만 |
|---|
| 2026.07.13 | ₩20,450 | ₩20,757 | ₩19,634 | ₩19,648 | -3.92% | 149.2만 |
|---|
| 2026.07.10 | ₩19,661 | ₩20,570 | ₩19,594 | ₩20,436 | +3.94% | 128.4만 |
|---|
| 2026.07.09 | ₩19,113 | ₩19,795 | ₩19,100 | ₩19,648 | +2.80% | 134.2만 |
|---|
| 2026.07.08 | ₩19,060 | ₩19,167 | ₩18,712 | ₩19,126 | +0.35% | 136.1만 |
|---|
| 2026.07.07 | ₩18,993 | ₩19,434 | ₩18,886 | ₩19,180 | +0.99% | 116.5만 |
|---|
| 2026.07.06 | ₩18,886 | ₩19,233 | ₩18,672 | ₩18,926 | +0.21% | 186.2만 |
|---|
| 2026.07.02 | ₩18,939 | ₩19,153 | ₩18,538 | ₩18,899 | -0.21% | 100.8만 |
|---|
| 2026.07.01 | ₩18,712 | ₩19,273 | ₩18,672 | ₩19,006 | +1.57% | 100.4만 |
|---|
| 2026.06.30 | ₩19,033 | ₩19,060 | ₩18,605 | ₩18,899 | -0.70% | 94.5만 |
|---|
| 2026.06.29 | ₩19,126 | ₩19,153 | ₩18,592 | ₩19,060 | -0.35% | 156.8만 |
|---|
| 2026.06.26 | ₩18,846 | ₩19,354 | ₩18,832 | ₩19,327 | +2.55% | 222.7만 |
|---|
| 2026.06.25 | ₩19,020 | ₩19,354 | ₩18,619 | ₩18,899 | -0.63% | 228.8만 |
|---|
| 2026.06.24 | ₩18,057 | ₩19,247 | ₩17,990 | ₩19,140 | +6.00% | 236.1만 |
|---|
| 2026.06.23 | ₩17,656 | ₩18,057 | ₩17,656 | ₩17,803 | +0.83% | 104.9만 |
|---|
| 2026.06.22 | ₩18,057 | ₩18,739 | ₩17,215 | ₩17,389 | -3.70% | 214.8만 |
|---|
| 2026.06.18 | ₩17,656 | ₩18,645 | ₩17,549 | ₩18,485 | +4.69% | 401만 |
|---|
| 2026.06.17 | ₩17,763 | ₩18,284 | ₩17,349 | ₩17,442 | -1.81% | 126.5만 |
|---|
| 2026.06.16 | ₩18,351 | ₩18,752 | ₩17,803 | ₩17,883 | -2.55% | 114.8만 |
|---|
| 2026.06.15 | ₩18,792 | ₩18,979 | ₩18,030 | ₩18,204 | -3.13% | 129.8만 |
|---|
| 2026.06.12 | ₩18,365 | ₩18,565 | ₩18,191 | ₩18,512 | +0.80% | 121.7만 |
|---|
| 2026.06.11 | ₩17,589 | ₩18,177 | ₩17,482 | ₩18,124 | +3.04% | 133.1만 |
|---|
| 2026.06.10 | ₩17,309 | ₩17,790 | ₩17,202 | ₩17,482 | +1.00% | 109.7만 |
|---|
| 2026.06.09 | ₩17,122 | ₩17,897 | ₩17,122 | ₩17,429 | +1.80% | 136.7만 |
|---|
| 2026.06.08 | ₩16,039 | ₩17,135 | ₩16,039 | ₩16,961 | +5.75% | 147.9만 |
|---|
| 2026.06.05 | ₩16,026 | ₩16,346 | ₩16,026 | ₩16,146 | +0.75% | 117만 |
|---|
| 2026.06.04 | ₩16,493 | ₩16,520 | ₩15,705 | ₩16,012 | -2.92% | 158.7만 |
|---|
| 2026.06.03 | ₩16,493 | ₩16,533 | ₩15,865 | ₩16,146 | -2.11% | 181.2만 |
|---|
| 2026.06.02 | ₩17,215 | ₩17,255 | ₩16,761 | ₩16,761 | -2.64% | 125.5만 |
|---|
| 2026.06.01 | ₩17,576 | ₩17,736 | ₩16,975 | ₩17,162 | -2.36% | 112.1만 |
|---|
| 2026.05.29 | ₩17,643 | ₩17,964 | ₩17,576 | ₩17,750 | +0.61% | 138.9만 |
|---|
| 2026.05.28 | ₩17,736 | ₩17,950 | ₩17,589 | ₩17,710 | -0.15% | 130.9만 |
|---|
| 2026.05.27 | ₩17,229 | ₩17,950 | ₩17,229 | ₩17,723 | +2.87% | 135.1만 |
|---|
| 2026.05.26 | ₩16,921 | ₩17,122 | ₩16,854 | ₩16,975 | +0.32% | 127.5만 |
|---|
| 2026.05.22 | ₩16,654 | ₩16,961 | ₩16,600 | ₩16,854 | +1.20% | 105.3만 |
|---|
| 2026.05.21 | ₩16,453 | ₩16,801 | ₩16,159 | ₩16,707 | +1.54% | 161.4만 |
|---|
| 2026.05.20 | ₩16,173 | ₩16,988 | ₩15,932 | ₩16,814 | +3.97% | 191.9만 |
|---|
| 2026.05.19 | ₩15,732 | ₩16,266 | ₩15,437 | ₩16,159 | +2.72% | 183만 |
|---|
| 2026.05.18 | ₩15,678 | ₩15,985 | ₩15,424 | ₩15,798 | +0.77% | 177.7만 |
|---|
| 2026.05.15 | ₩15,825 | ₩16,092 | ₩15,678 | ₩15,905 | +0.51% | 137.1만 |
|---|
| 2026.05.14 | ₩16,413 | ₩16,747 | ₩15,772 | ₩15,812 | -3.66% | 167.4만 |
|---|
| 2026.05.13 | ₩16,320 | ₩16,427 | ₩15,798 | ₩16,320 | 0.00% | 238만 |
|---|
| 2026.05.12 | ₩16,707 | ₩17,015 | ₩16,052 | ₩16,707 | 0.00% | 280.8만 |
|---|
| 2026.05.11 | ₩18,552 | ₩18,685 | ₩16,627 | ₩17,349 | -6.48% | 302.8만 |
|---|
| 2026.05.08 | ₩18,391 | ₩19,140 | ₩18,271 | ₩18,752 | +1.96% | 148.5만 |
|---|
| 2026.05.07 | ₩18,766 | ₩18,966 | ₩18,271 | ₩18,525 | -1.28% | 168.9만 |
|---|
| 2026.05.06 | ₩18,819 | ₩18,819 | ₩18,124 | ₩18,685 | -0.71% | 210.1만 |
|---|
| 2026.05.05 | ₩18,084 | ₩18,672 | ₩18,057 | ₩18,365 | +1.55% | 203만 |
|---|
| 2026.05.04 | ₩18,525 | ₩18,525 | ₩17,683 | ₩17,910 | -3.32% | 168.7만 |
|---|
| 2026.05.01 | ₩18,993 | ₩19,220 | ₩18,565 | ₩18,752 | -1.27% | 144.1만 |
|---|
| 2026.04.30 | ₩18,712 | ₩19,046 | ₩18,472 | ₩18,953 | +1.29% | 241.1만 |
|---|
| 2026.04.29 | ₩19,287 | ₩19,434 | ₩18,565 | ₩18,659 | -3.26% | 105.5만 |
|---|
| 2026.04.28 | ₩19,233 | ₩19,568 | ₩19,046 | ₩19,354 | +0.63% | 123.3만 |
|---|
| 2026.04.27 | ₩19,728 | ₩19,768 | ₩18,806 | ₩19,046 | -3.46% | 121.4만 |
|---|
| 2026.04.24 | ₩19,541 | ₩19,781 | ₩19,126 | ₩19,728 | +0.96% | 92.3만 |
|---|
| 2026.04.23 | ₩20,102 | ₩20,289 | ₩19,073 | ₩19,501 | -2.99% | 97.5만 |
|---|
| 2026.04.22 | ₩20,476 | ₩21,051 | ₩20,116 | ₩20,169 | -1.50% | 129만 |
|---|
| 2026.04.21 | ₩19,982 | ₩20,650 | ₩19,982 | ₩20,263 | +1.40% | 124.4만 |
|---|
| 2026.04.20 | ₩19,407 | ₩19,915 | ₩19,340 | ₩19,862 | +2.34% | 91.5만 |
|---|
| 2026.04.17 | ₩18,859 | ₩19,795 | ₩18,819 | ₩19,421 | +2.98% | 113.5만 |
|---|
| 2026.04.16 | ₩18,418 | ₩18,859 | ₩18,284 | ₩18,512 | +0.51% | 101.1만 |
|---|
| 2026.04.15 | ₩18,792 | ₩18,899 | ₩18,338 | ₩18,431 | -1.92% | 79.5만 |
|---|
| 2026.04.14 | ₩18,899 | ₩19,167 | ₩18,846 | ₩18,886 | -0.07% | 93.6만 |
|---|
| 2026.04.13 | ₩18,431 | ₩18,913 | ₩18,351 | ₩18,899 | +2.54% | 122.6만 |
|---|
| 2026.04.10 | ₩19,314 | ₩19,394 | ₩18,191 | ₩18,405 | -4.71% | 139.8만 |
|---|
| 2026.04.09 | ₩18,485 | ₩19,514 | ₩18,485 | ₩19,300 | +4.41% | 123.1만 |
|---|
| 2026.04.08 | ₩18,806 | ₩19,140 | ₩18,538 | ₩18,645 | -0.85% | 146만 |
|---|
| 2026.04.07 | ₩17,883 | ₩18,137 | ₩17,723 | ₩18,084 | +1.12% | 121.3만 |
|---|
| 2026.04.06 | ₩17,576 | ₩17,990 | ₩17,295 | ₩17,870 | +1.67% | 143.8만 |
|---|
| 2026.04.02 | ₩17,723 | ₩17,924 | ₩16,988 | ₩17,763 | +0.23% | 170.5만 |
|---|
| 2026.04.01 | ₩18,552 | ₩19,193 | ₩18,552 | ₩18,926 | +2.02% | 132.5만 |
|---|
| 2026.03.31 | ₩18,218 | ₩18,926 | ₩18,218 | ₩18,512 | +1.61% | 156.8만 |
|---|
| 2026.03.30 | ₩17,950 | ₩18,057 | ₩17,656 | ₩17,924 | -0.15% | 152.6만 |
|---|
| 2026.03.27 | ₩18,284 | ₩18,365 | ₩17,656 | ₩17,777 | -2.78% | 104.4만 |
|---|
| 2026.03.26 | ₩18,338 | ₩18,873 | ₩18,258 | ₩18,458 | +0.66% | 125.4만 |
|---|
| 2026.03.25 | ₩18,766 | ₩19,046 | ₩18,338 | ₩18,498 | -1.42% | 86.6만 |
|---|
| 2026.03.24 | ₩18,164 | ₩18,739 | ₩18,071 | ₩18,458 | +1.62% | 140.8만 |
|---|
| 2026.03.23 | ₩19,220 | ₩19,380 | ₩18,391 | ₩18,405 | -4.24% | 260.9만 |
|---|
| 2026.03.20 | ₩18,712 | ₩18,873 | ₩18,445 | ₩18,725 | +0.07% | 321.1만 |
|---|
| 2026.03.19 | ₩18,044 | ₩19,153 | ₩17,883 | ₩18,725 | +3.78% | 171.4만 |
|---|
| 2026.03.18 | ₩18,605 | ₩18,913 | ₩18,044 | ₩18,071 | -2.87% | 159.5만 |
|---|
| 2026.03.17 | ₩19,060 | ₩19,140 | ₩18,739 | ₩18,846 | -1.12% | 154.3만 |
|---|
| 2026.03.16 | ₩19,581 | ₩19,875 | ₩18,725 | ₩18,939 | -3.28% | 151.2만 |
|---|
| 2026.03.13 | ₩19,006 | ₩19,541 | ₩19,006 | ₩19,434 | +2.25% | 192.9만 |
|---|
| 2026.03.12 | ₩19,674 | ₩19,674 | ₩19,020 | ₩19,247 | -2.17% | 124.4만 |
|---|
| 2026.03.11 | ₩19,995 | ₩20,356 | ₩19,741 | ₩19,955 | -0.20% | 98.4만 |
|---|
| 2026.03.10 | ₩19,501 | ₩20,583 | ₩19,407 | ₩20,089 | +3.02% | 133.9만 |
|---|
| 2026.03.09 | ₩19,113 | ₩19,581 | ₩18,685 | ₩19,501 | +2.03% | 199.8만 |
|---|
| 2026.03.06 | ₩20,075 | ₩20,276 | ₩19,474 | ₩19,768 | -1.53% | 163.6만 |
|---|
| 2026.03.05 | ₩20,343 | ₩20,744 | ₩20,089 | ₩20,383 | +0.20% | 103만 |
|---|
| 2026.03.04 | ₩21,011 | ₩21,118 | ₩20,517 | ₩20,623 | -1.84% | 118만 |
|---|
| 2026.03.03 | ₩21,038 | ₩21,171 | ₩20,156 | ₩20,784 | -1.21% | 115.8만 |
|---|
| 2026.03.02 | ₩21,185 | ₩21,693 | ₩20,770 | ₩21,653 | +2.21% | 127.9만 |
|---|
| 2026.02.27 | ₩21,800 | ₩22,013 | ₩21,305 | ₩21,479 | -1.47% | 180.5만 |
|---|
| 2026.02.26 | ₩21,826 | ₩22,495 | ₩21,666 | ₩22,187 | +1.65% | 141.5만 |
|---|
| 2026.02.25 | ₩21,586 | ₩21,653 | ₩20,730 | ₩21,425 | -0.74% | 98.9만 |
|---|
| 2026.02.24 | ₩21,011 | ₩21,706 | ₩20,971 | ₩21,599 | +2.80% | 134.3만 |
|---|
| 2026.02.23 | ₩20,891 | ₩21,091 | ₩20,102 | ₩21,011 | +0.58% | 133.6만 |
|---|
| 2026.02.20 | ₩20,984 | ₩21,479 | ₩20,650 | ₩21,238 | +1.21% | 156만 |
|---|
| 2026.02.19 | ₩20,770 | ₩21,091 | ₩20,463 | ₩21,065 | +1.42% | 151.3만 |
|---|
| 2026.02.18 | ₩20,917 | ₩21,492 | ₩20,824 | ₩20,998 | +0.38% | 140.3만 |
|---|
| 2026.02.17 | ₩21,693 | ₩21,786 | ₩20,597 | ₩21,011 | -3.14% | 163.5만 |
|---|
| 2026.02.13 | ₩20,517 | ₩22,013 | ₩20,343 | ₩21,813 | +6.32% | 182.4만 |
|---|
| 2026.02.12 | ₩20,704 | ₩21,011 | ₩20,089 | ₩20,356 | -1.68% | 178.8만 |
|---|
| 2026.02.11 | ₩20,770 | ₩21,158 | ₩20,062 | ₩20,343 | -2.06% | 193.6만 |
|---|
| 2026.02.10 | ₩22,882 | ₩23,083 | ₩20,543 | ₩20,851 | -8.88% | 323.3만 |
|---|
| 2026.02.09 | ₩20,944 | ₩23,617 | ₩20,824 | ₩22,722 | +8.49% | 384.2만 |
|---|
| 2026.02.06 | ₩22,174 | ₩22,682 | ₩21,559 | ₩21,599 | -2.59% | 288.7만 |
|---|
| 2026.02.05 | ₩22,575 | ₩22,802 | ₩21,773 | ₩22,214 | -1.60% | 216.9만 |
|---|
| 2026.02.04 | ₩22,414 | ₩22,962 | ₩21,933 | ₩22,455 | +0.18% | 164.1만 |
|---|
| 2026.02.03 | ₩21,920 | ₩22,655 | ₩21,639 | ₩22,120 | +0.91% | 228.3만 |
|---|
| 2026.02.02 | ₩20,383 | ₩22,080 | ₩20,369 | ₩21,706 | +6.49% | 183.6만 |
|---|
| 2026.01.30 | ₩19,862 | ₩20,517 | ₩19,862 | ₩20,343 | +2.42% | 160.6만 |
|---|
| 2026.01.29 | ₩19,982 | ₩20,690 | ₩19,942 | ₩20,209 | +1.14% | 157만 |
|---|
| 2026.01.28 | ₩20,303 | ₩20,450 | ₩19,862 | ₩20,009 | -1.45% | 124.4만 |
|---|
| 2026.01.27 | ₩20,517 | ₩20,837 | ₩19,888 | ₩20,329 | -0.91% | 167.8만 |
|---|
| 2026.01.26 | ₩20,623 | ₩20,971 | ₩20,396 | ₩20,637 | +0.06% | 149.7만 |
|---|
| 2026.01.23 | ₩21,292 | ₩21,425 | ₩20,102 | ₩20,597 | -3.26% | 138.7만 |
|---|
| 2026.01.22 | ₩21,586 | ₩22,094 | ₩21,332 | ₩21,439 | -0.68% | 153.7만 |
|---|
| 2026.01.21 | ₩22,829 | ₩23,952 | ₩21,399 | ₩21,465 | -5.97% | 297.8만 |
|---|
| 2026.01.20 | ₩20,263 | ₩21,572 | ₩20,075 | ₩21,452 | +5.87% | 186.7만 |
|---|
| 2026.01.16 | ₩21,024 | ₩21,225 | ₩20,637 | ₩20,664 | -1.72% | 102.4만 |
|---|
| 2026.01.15 | ₩20,931 | ₩21,345 | ₩20,623 | ₩21,238 | +1.47% | 179.3만 |
|---|
| 2026.01.14 | ₩21,024 | ₩21,385 | ₩20,610 | ₩21,011 | -0.06% | 110.9만 |
|---|
| 2026.01.13 | ₩21,011 | ₩21,225 | ₩20,650 | ₩21,158 | +0.70% | 98.3만 |
|---|
| 2026.01.12 | ₩20,717 | ₩21,265 | ₩20,169 | ₩20,998 | +1.35% | 112.9만 |
|---|
| 2026.01.09 | ₩20,730 | ₩21,198 | ₩19,969 | ₩21,051 | +1.55% | 171.3만 |
|---|
| 2026.01.08 | ₩19,340 | ₩20,610 | ₩18,979 | ₩20,543 | +6.22% | 394.6만 |
|---|
| 2026.01.07 | ₩20,343 | ₩20,436 | ₩19,541 | ₩19,621 | -3.55% | 175.5만 |
|---|
| 2026.01.06 | ₩19,755 | ₩20,543 | ₩19,648 | ₩20,329 | +2.91% | 167.2만 |
|---|
| 2026.01.05 | ₩19,233 | ₩20,182 | ₩19,233 | ₩19,942 | +3.68% | 182만 |
|---|
| 2026.01.02 | ₩19,380 | ₩19,501 | ₩19,207 | ₩19,367 | -0.07% | 115.9만 |
|---|
| 2025.12.31 | ₩19,233 | ₩19,340 | ₩19,006 | ₩19,060 | -0.90% | 128.5만 |
|---|
| 2025.12.30 | ₩18,859 | ₩19,447 | ₩18,752 | ₩19,287 | +2.27% | 153.2만 |
|---|
| 2025.12.29 | ₩19,902 | ₩20,075 | ₩18,806 | ₩18,859 | -5.24% | 175.7만 |
|---|
| 2025.12.26 | ₩20,276 | ₩20,356 | ₩20,022 | ₩20,035 | -1.19% | 98.3만 |
|---|
| 2025.12.24 | ₩20,035 | ₩20,450 | ₩20,035 | ₩20,263 | +1.13% | 64.4만 |
|---|
| 2025.12.23 | ₩20,623 | ₩20,623 | ₩19,969 | ₩20,102 | -2.53% | 138.7만 |
|---|
| 2025.12.22 | ₩20,476 | ₩21,038 | ₩20,383 | ₩20,490 | +0.07% | 121만 |
|---|
| 2025.12.19 | ₩20,182 | ₩20,570 | ₩20,102 | ₩20,396 | +1.06% | 330.5만 |
|---|
| 2025.12.18 | ₩20,289 | ₩20,664 | ₩20,035 | ₩20,249 | -0.20% | 137.3만 |
|---|
| 2025.12.17 | ₩19,928 | ₩20,249 | ₩19,768 | ₩20,142 | +1.07% | 131.6만 |
|---|
| 2025.12.16 | ₩19,942 | ₩20,329 | ₩19,888 | ₩19,915 | -0.13% | 128.3만 |
|---|
| 2025.12.15 | ₩20,410 | ₩20,824 | ₩19,741 | ₩19,928 | -2.36% | 184만 |
|---|
| 2025.12.12 | ₩20,824 | ₩20,998 | ₩20,236 | ₩20,717 | -0.51% | 157.9만 |
|---|
| 2025.12.11 | ₩21,011 | ₩21,465 | ₩20,557 | ₩20,784 | -1.08% | 154만 |
|---|
| 2025.12.10 | ₩20,757 | ₩21,318 | ₩20,730 | ₩21,091 | +1.61% | 218.1만 |
|---|
| 2025.12.09 | ₩20,744 | ₩21,065 | ₩20,396 | ₩20,730 | -0.06% | 113.1만 |
|---|
| 2025.12.08 | ₩21,145 | ₩21,145 | ₩20,610 | ₩20,744 | -1.90% | 165.6만 |
|---|
| 2025.12.05 | ₩20,851 | ₩21,559 | ₩20,784 | ₩20,891 | +0.19% | 134.4만 |
|---|
| 2025.12.04 | ₩20,557 | ₩21,038 | ₩20,102 | ₩20,770 | +1.04% | 168.4만 |
|---|
| 2025.12.03 | ₩20,931 | ₩21,225 | ₩20,557 | ₩20,570 | -1.72% | 157.4만 |
|---|
| 2025.12.02 | ₩21,653 | ₩21,987 | ₩21,118 | ₩21,145 | -2.35% | 172.9만 |
|---|
| 2025.12.01 | ₩21,051 | ₩21,947 | ₩20,864 | ₩21,706 | +3.11% | 187.2만 |
|---|
| 2025.11.28 | ₩22,000 | ₩22,000 | ₩21,145 | ₩21,198 | -3.65% | 83.9만 |
|---|
| 2025.11.26 | ₩21,305 | ₩22,187 | ₩21,305 | ₩21,960 | +3.07% | 165.7만 |
|---|
| 2025.11.25 | ₩20,917 | ₩22,000 | ₩20,770 | ₩21,372 | +2.17% | 158.7만 |
|---|
| 2025.11.24 | ₩19,969 | ₩21,252 | ₩19,915 | ₩20,864 | +4.48% | 230.7만 |
|---|
| 2025.11.21 | ₩18,926 | ₩20,209 | ₩18,779 | ₩19,955 | +5.44% | 154.9만 |
|---|
| 2025.11.20 | ₩18,792 | ₩19,167 | ₩18,659 | ₩18,913 | +0.64% | 170.2만 |
|---|
| 2025.11.19 | ₩19,808 | ₩19,902 | ₩18,578 | ₩18,725 | -5.47% | 159.6만 |
|---|
| 2025.11.18 | ₩18,926 | ₩19,688 | ₩18,913 | ₩19,581 | +3.46% | 173.6만 |
|---|
| 2025.11.17 | ₩19,100 | ₩19,902 | ₩18,779 | ₩19,020 | -0.42% | 190.1만 |
|---|
| 2025.11.14 | ₩18,913 | ₩19,193 | ₩18,084 | ₩18,953 | +0.21% | 275.5만 |
|---|
| 2025.11.13 | ₩20,958 | ₩23,256 | ₩19,247 | ₩19,314 | -7.84% | 434.9만 |
|---|
| 2025.11.12 | ₩19,474 | ₩20,035 | ₩19,434 | ₩19,621 | +0.75% | 432만 |
|---|
| 2025.11.11 | ₩18,886 | ₩19,594 | ₩18,886 | ₩19,474 | +3.11% | 230.6만 |
|---|
| 2025.11.10 | ₩18,926 | ₩18,926 | ₩18,431 | ₩18,859 | -0.35% | 168.2만 |
|---|
| 2025.11.07 | ₩18,485 | ₩18,846 | ₩18,365 | ₩18,725 | +1.30% | 153.9만 |
|---|
| 2025.11.06 | ₩18,899 | ₩19,273 | ₩18,351 | ₩18,391 | -2.69% | 193.9만 |
|---|
| 2025.11.05 | ₩18,873 | ₩19,621 | ₩18,472 | ₩19,287 | +2.20% | 250.6만 |
|---|
| 2025.11.04 | ₩18,966 | ₩19,260 | ₩18,725 | ₩18,913 | -0.28% | 151.7만 |
|---|
| 2025.11.03 | ₩20,062 | ₩20,116 | ₩18,832 | ₩19,086 | -4.86% | 259.5만 |
|---|
| 2025.10.31 | ₩19,340 | ₩20,356 | ₩18,846 | ₩20,196 | +4.42% | 239.2만 |
|---|
| 2025.10.30 | ₩19,928 | ₩19,995 | ₩19,140 | ₩19,367 | -2.82% | 244.8만 |
|---|
| 2025.10.29 | ₩20,517 | ₩20,824 | ₩19,862 | ₩20,102 | -2.02% | 207.9만 |
|---|
| 2025.10.28 | ₩20,490 | ₩20,717 | ₩20,075 | ₩20,610 | +0.59% | 156.3만 |
|---|
| 2025.10.27 | ₩20,583 | ₩20,704 | ₩20,383 | ₩20,396 | -0.91% | 115.1만 |
|---|
| 2025.10.24 | ₩20,222 | ₩20,650 | ₩20,209 | ₩20,263 | +0.20% | 136.6만 |
|---|
| 2025.10.23 | ₩19,888 | ₩20,129 | ₩19,674 | ₩20,129 | +1.21% | 152.4만 |
|---|
| 2025.10.22 | ₩19,888 | ₩20,303 | ₩19,808 | ₩19,902 | +0.07% | 155.2만 |
|---|
| 2025.10.21 | ₩19,875 | ₩20,169 | ₩19,835 | ₩20,049 | +0.87% | 198.3만 |
|---|
| 2025.10.20 | ₩20,009 | ₩20,396 | ₩19,915 | ₩20,009 | 0.00% | 159만 |
|---|
| 2025.10.17 | ₩19,741 | ₩20,156 | ₩19,688 | ₩19,701 | -0.20% | 188.2만 |
|---|
| 2025.10.16 | ₩19,795 | ₩19,915 | ₩19,314 | ₩19,795 | 0.00% | 172.6만 |
|---|
| 2025.10.15 | ₩20,837 | ₩20,958 | ₩19,848 | ₩19,902 | -4.49% | 270.8만 |
|---|
| 2025.10.14 | ₩19,033 | ₩20,904 | ₩19,020 | ₩20,784 | +9.20% | 282만 |
|---|
| 2025.10.13 | ₩19,380 | ₩19,608 | ₩19,006 | ₩19,380 | 0.00% | 183.6만 |
|---|
| 2025.10.10 | ₩19,955 | ₩19,995 | ₩18,739 | ₩18,832 | -5.63% | 209만 |
|---|
