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 | ₩21,262 | ₩21,676 | ₩21,009 | ₩21,236 | -0.13% | 143.8만 |
| 2026.10.08 | ₩21,877 | ₩21,957 | ₩21,316 | ₩21,409 | -2.14% | 187.9만 |
| 2026.10.07 | ₩21,583 | ₩22,331 | ₩21,516 | ₩22,037 | +2.10% | 162.1만 |
| 2026.10.06 | ₩21,543 | ₩22,024 | ₩21,449 | ₩21,717 | +0.81% | 116.8만 |
| 2026.10.05 | ₩21,743 | ₩21,837 | ₩21,249 | ₩21,423 | -1.47% | 154.6만 |
| 2026.10.02 | ₩21,757 | ₩22,224 | ₩21,583 | ₩21,690 | -0.31% | 138.3만 |
| 2026.10.01 | ₩21,863 | ₩22,184 | ₩21,236 | ₩21,463 | -1.83% | 208.7만 |
| 2026.09.30 | ₩21,944 | ₩22,424 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,930 |
| -0.06% |
| 125.9만 |
| 2026.09.29 | ₩22,718 | ₩22,718 | ₩21,944 | ₩21,984 | -3.23% | 127.4만 |
|---|
| 2026.09.28 | ₩22,905 | ₩23,065 | ₩22,344 | ₩22,598 | -1.34% | 115.6만 |
|---|
| 2026.09.25 | ₩22,651 | ₩23,052 | ₩22,505 | ₩22,945 | +1.30% | 100.9만 |
|---|
| 2026.09.24 | ₩22,251 | ₩22,772 | ₩22,224 | ₩22,705 | +2.04% | 107만 |
|---|
| 2026.09.23 | ₩22,384 | ₩22,464 | ₩21,917 | ₩22,371 | -0.06% | 130.3만 |
|---|
| 2026.09.22 | ₩21,930 | ₩22,732 | ₩21,783 | ₩22,651 | +3.29% | 136.2만 |
|---|
| 2026.09.21 | ₩21,196 | ₩21,676 | ₩20,929 | ₩21,530 | +1.58% | 127.4만 |
|---|
| 2026.09.18 | ₩20,915 | ₩21,156 | ₩20,648 | ₩21,089 | +0.83% | 321.8만 |
|---|
| 2026.09.17 | ₩21,663 | ₩21,663 | ₩20,795 | ₩21,116 | -2.53% | 97.6만 |
|---|
| 2026.09.16 | ₩21,249 | ₩21,890 | ₩20,942 | ₩21,383 | +0.63% | 142.8만 |
|---|
| 2026.09.15 | ₩21,690 | ₩21,690 | ₩20,915 | ₩20,929 | -3.51% | 116.3만 |
|---|
| 2026.09.14 | ₩21,356 | ₩21,837 | ₩21,142 | ₩21,383 | +0.13% | 143.4만 |
|---|
| 2026.09.11 | ₩21,476 | ₩21,650 | ₩21,062 | ₩21,316 | -0.75% | 95.7만 |
|---|
| 2026.09.10 | ₩21,303 | ₩21,463 | ₩20,875 | ₩21,102 | -0.94% | 118.7만 |
|---|
| 2026.09.09 | ₩21,383 | ₩21,583 | ₩21,182 | ₩21,423 | +0.19% | 110.3만 |
|---|
| 2026.09.08 | ₩22,090 | ₩22,371 | ₩21,142 | ₩21,583 | -2.30% | 121.3만 |
|---|
| 2026.09.04 | ₩21,663 | ₩22,371 | ₩21,556 | ₩22,304 | +2.96% | 85.2만 |
|---|
| 2026.09.03 | ₩21,877 | ₩22,077 | ₩21,182 | ₩21,997 | +0.55% | 115.9만 |
|---|
| 2026.09.02 | ₩22,024 | ₩22,424 | ₩21,810 | ₩21,810 | -0.97% | 108.3만 |
|---|
| 2026.09.01 | ₩21,596 | ₩22,398 | ₩21,303 | ₩21,863 | +1.24% | 96.4만 |
|---|
| 2026.08.31 | ₩22,077 | ₩22,318 | ₩21,757 | ₩21,877 | -0.91% | 143.5만 |
|---|
| 2026.08.28 | ₩22,050 | ₩22,384 | ₩21,984 | ₩22,104 | +0.24% | 90.7만 |
|---|
| 2026.08.27 | ₩21,783 | ₩22,024 | ₩21,556 | ₩21,930 | +0.67% | 93.6만 |
|---|
| 2026.08.26 | ₩22,010 | ₩22,291 | ₩21,743 | ₩22,144 | +0.61% | 90.3만 |
|---|
| 2026.08.25 | ₩22,144 | ₩22,144 | ₩21,449 | ₩21,984 | -0.72% | 98.3만 |
|---|
| 2026.08.24 | ₩22,077 | ₩22,464 | ₩21,690 | ₩22,318 | +1.09% | 92.8만 |
|---|
| 2026.08.21 | ₩21,797 | ₩22,211 | ₩21,797 | ₩22,131 | +1.53% | 92.4만 |
|---|
| 2026.08.20 | ₩21,757 | ₩22,117 | ₩21,596 | ₩21,676 | -0.37% | 96.9만 |
|---|
| 2026.08.19 | ₩22,291 | ₩22,692 | ₩21,770 | ₩22,344 | +0.24% | 155.5만 |
|---|
| 2026.08.18 | ₩21,957 | ₩22,491 | ₩21,797 | ₩21,797 | -0.73% | 128.8만 |
|---|
| 2026.08.17 | ₩21,703 | ₩22,104 | ₩21,516 | ₩21,690 | -0.06% | 101.5만 |
|---|
| 2026.08.14 | ₩21,904 | ₩22,318 | ₩21,570 | ₩21,930 | +0.12% | 90.6만 |
|---|
| 2026.08.13 | ₩22,264 | ₩22,331 | ₩21,850 | ₩22,090 | -0.78% | 123만 |
|---|
| 2026.08.12 | ₩22,251 | ₩22,371 | ₩21,436 | ₩22,131 | -0.54% | 167.5만 |
|---|
| 2026.08.11 | ₩22,371 | ₩23,092 | ₩22,224 | ₩22,491 | +0.54% | 151.9만 |
|---|
| 2026.08.10 | ₩22,117 | ₩22,411 | ₩21,797 | ₩22,371 | +1.15% | 175.1만 |
|---|
| 2026.08.07 | ₩21,289 | ₩22,531 | ₩21,182 | ₩22,478 | +5.58% | 112.7만 |
|---|
| 2026.08.06 | ₩21,035 | ₩21,690 | ₩20,688 | ₩21,543 | +2.41% | 161.3만 |
|---|
| 2026.08.05 | ₩22,197 | ₩22,638 | ₩21,075 | ₩21,089 | -4.99% | 188.5만 |
|---|
| 2026.08.04 | ₩21,583 | ₩22,451 | ₩21,075 | ₩22,117 | +2.48% | 271.5만 |
|---|
| 2026.08.03 | ₩20,020 | ₩22,972 | ₩20,020 | ₩21,543 | +7.61% | 298.3만 |
|---|
| 2026.07.31 | ₩20,528 | ₩20,528 | ₩19,740 | ₩19,994 | -2.60% | 131.9만 |
|---|
| 2026.07.30 | ₩20,621 | ₩20,621 | ₩20,194 | ₩20,501 | -0.58% | 79.3만 |
|---|
| 2026.07.29 | ₩20,461 | ₩20,955 | ₩20,247 | ₩20,568 | +0.52% | 124.2만 |
|---|
| 2026.07.28 | ₩20,448 | ₩21,116 | ₩20,221 | ₩20,661 | +1.05% | 166.3만 |
|---|
| 2026.07.27 | ₩19,780 | ₩20,287 | ₩19,780 | ₩20,034 | +1.28% | 211.9만 |
|---|
| 2026.07.24 | ₩19,366 | ₩19,767 | ₩19,206 | ₩19,553 | +0.97% | 96.1만 |
|---|
| 2026.07.23 | ₩19,353 | ₩19,499 | ₩19,032 | ₩19,353 | 0.00% | 128.5만 |
|---|
| 2026.07.22 | ₩19,887 | ₩20,207 | ₩19,446 | ₩19,566 | -1.61% | 125.7만 |
|---|
| 2026.07.21 | ₩19,833 | ₩20,074 | ₩19,593 | ₩19,887 | +0.27% | 92.3만 |
|---|
| 2026.07.20 | ₩20,074 | ₩20,394 | ₩19,780 | ₩19,887 | -0.93% | 118.9만 |
|---|
| 2026.07.17 | ₩20,020 | ₩20,608 | ₩19,793 | ₩19,873 | -0.73% | 108.4만 |
|---|
| 2026.07.16 | ₩19,727 | ₩20,635 | ₩19,459 | ₩20,247 | +2.64% | 114.9만 |
|---|
| 2026.07.15 | ₩19,406 | ₩20,087 | ₩19,259 | ₩19,767 | +1.86% | 154.3만 |
|---|
| 2026.07.14 | ₩19,646 | ₩20,221 | ₩18,979 | ₩19,179 | -2.38% | 125.7만 |
|---|
| 2026.07.13 | ₩20,434 | ₩20,742 | ₩19,620 | ₩19,633 | -3.92% | 149.2만 |
|---|
| 2026.07.10 | ₩19,646 | ₩20,555 | ₩19,580 | ₩20,421 | +3.94% | 128.4만 |
|---|
| 2026.07.09 | ₩19,099 | ₩19,780 | ₩19,085 | ₩19,633 | +2.80% | 134.2만 |
|---|
| 2026.07.08 | ₩19,045 | ₩19,152 | ₩18,698 | ₩19,112 | +0.35% | 136.1만 |
|---|
| 2026.07.07 | ₩18,979 | ₩19,419 | ₩18,872 | ₩19,166 | +0.99% | 116.5만 |
|---|
| 2026.07.06 | ₩18,872 | ₩19,219 | ₩18,658 | ₩18,912 | +0.21% | 186.2만 |
|---|
| 2026.07.02 | ₩18,925 | ₩19,139 | ₩18,524 | ₩18,885 | -0.21% | 100.8만 |
|---|
| 2026.07.01 | ₩18,698 | ₩19,259 | ₩18,658 | ₩18,992 | +1.57% | 100.4만 |
|---|
| 2026.06.30 | ₩19,019 | ₩19,045 | ₩18,591 | ₩18,885 | -0.70% | 94.5만 |
|---|
| 2026.06.29 | ₩19,112 | ₩19,139 | ₩18,578 | ₩19,045 | -0.35% | 156.8만 |
|---|
| 2026.06.26 | ₩18,832 | ₩19,339 | ₩18,818 | ₩19,312 | +2.55% | 222.7만 |
|---|
| 2026.06.25 | ₩19,005 | ₩19,339 | ₩18,605 | ₩18,885 | -0.63% | 228.8만 |
|---|
| 2026.06.24 | ₩18,044 | ₩19,232 | ₩17,977 | ₩19,126 | +6.00% | 236.1만 |
|---|
| 2026.06.23 | ₩17,643 | ₩18,044 | ₩17,643 | ₩17,790 | +0.83% | 104.9만 |
|---|
| 2026.06.22 | ₩18,044 | ₩18,725 | ₩17,202 | ₩17,376 | -3.70% | 214.8만 |
|---|
| 2026.06.18 | ₩17,643 | ₩18,631 | ₩17,536 | ₩18,471 | +4.69% | 401만 |
|---|
| 2026.06.17 | ₩17,750 | ₩18,271 | ₩17,336 | ₩17,429 | -1.81% | 126.5만 |
|---|
| 2026.06.16 | ₩18,338 | ₩18,738 | ₩17,790 | ₩17,870 | -2.55% | 114.8만 |
|---|
| 2026.06.15 | ₩18,778 | ₩18,965 | ₩18,017 | ₩18,191 | -3.13% | 129.8만 |
|---|
| 2026.06.12 | ₩18,351 | ₩18,551 | ₩18,177 | ₩18,498 | +0.80% | 121.7만 |
|---|
| 2026.06.11 | ₩17,576 | ₩18,164 | ₩17,469 | ₩18,110 | +3.04% | 133.1만 |
|---|
| 2026.06.10 | ₩17,296 | ₩17,777 | ₩17,189 | ₩17,469 | +1.00% | 109.7만 |
|---|
| 2026.06.09 | ₩17,109 | ₩17,883 | ₩17,109 | ₩17,416 | +1.80% | 136.7만 |
|---|
| 2026.06.08 | ₩16,027 | ₩17,122 | ₩16,027 | ₩16,949 | +5.75% | 147.9만 |
|---|
| 2026.06.05 | ₩16,014 | ₩16,334 | ₩16,014 | ₩16,134 | +0.75% | 117만 |
|---|
| 2026.06.04 | ₩16,481 | ₩16,508 | ₩15,693 | ₩16,000 | -2.92% | 158.7만 |
|---|
| 2026.06.03 | ₩16,481 | ₩16,521 | ₩15,853 | ₩16,134 | -2.11% | 181.2만 |
|---|
| 2026.06.02 | ₩17,202 | ₩17,242 | ₩16,748 | ₩16,748 | -2.64% | 125.5만 |
|---|
| 2026.06.01 | ₩17,563 | ₩17,723 | ₩16,962 | ₩17,149 | -2.36% | 112.1만 |
|---|
| 2026.05.29 | ₩17,630 | ₩17,950 | ₩17,563 | ₩17,737 | +0.61% | 138.9만 |
|---|
| 2026.05.28 | ₩17,723 | ₩17,937 | ₩17,576 | ₩17,696 | -0.15% | 130.9만 |
|---|
| 2026.05.27 | ₩17,216 | ₩17,937 | ₩17,216 | ₩17,710 | +2.87% | 135.1만 |
|---|
| 2026.05.26 | ₩16,908 | ₩17,109 | ₩16,842 | ₩16,962 | +0.32% | 127.5만 |
|---|
| 2026.05.22 | ₩16,641 | ₩16,949 | ₩16,588 | ₩16,842 | +1.20% | 105.3만 |
|---|
| 2026.05.21 | ₩16,441 | ₩16,788 | ₩16,147 | ₩16,695 | +1.54% | 161.4만 |
|---|
| 2026.05.20 | ₩16,161 | ₩16,975 | ₩15,920 | ₩16,802 | +3.97% | 191.9만 |
|---|
| 2026.05.19 | ₩15,720 | ₩16,254 | ₩15,426 | ₩16,147 | +2.72% | 183만 |
|---|
| 2026.05.18 | ₩15,666 | ₩15,974 | ₩15,413 | ₩15,787 | +0.77% | 177.7만 |
|---|
| 2026.05.15 | ₩15,813 | ₩16,080 | ₩15,666 | ₩15,893 | +0.51% | 137.1만 |
|---|
| 2026.05.14 | ₩16,401 | ₩16,735 | ₩15,760 | ₩15,800 | -3.66% | 167.4만 |
|---|
| 2026.05.13 | ₩16,307 | ₩16,414 | ₩15,787 | ₩16,307 | 0.00% | 238만 |
|---|
| 2026.05.12 | ₩16,695 | ₩17,002 | ₩16,040 | ₩16,695 | 0.00% | 280.8만 |
|---|
| 2026.05.11 | ₩18,538 | ₩18,671 | ₩16,615 | ₩17,336 | -6.48% | 302.8만 |
|---|
| 2026.05.08 | ₩18,378 | ₩19,126 | ₩18,257 | ₩18,738 | +1.96% | 148.5만 |
|---|
| 2026.05.07 | ₩18,752 | ₩18,952 | ₩18,257 | ₩18,511 | -1.28% | 168.9만 |
|---|
| 2026.05.06 | ₩18,805 | ₩18,805 | ₩18,110 | ₩18,671 | -0.71% | 210.1만 |
|---|
| 2026.05.05 | ₩18,070 | ₩18,658 | ₩18,044 | ₩18,351 | +1.55% | 203만 |
|---|
| 2026.05.04 | ₩18,511 | ₩18,511 | ₩17,670 | ₩17,897 | -3.32% | 168.7만 |
|---|
| 2026.05.01 | ₩18,979 | ₩19,206 | ₩18,551 | ₩18,738 | -1.27% | 144.1만 |
|---|
| 2026.04.30 | ₩18,698 | ₩19,032 | ₩18,458 | ₩18,939 | +1.29% | 241.1만 |
|---|
| 2026.04.29 | ₩19,272 | ₩19,419 | ₩18,551 | ₩18,645 | -3.26% | 105.5만 |
|---|
| 2026.04.28 | ₩19,219 | ₩19,553 | ₩19,032 | ₩19,339 | +0.63% | 123.3만 |
|---|
| 2026.04.27 | ₩19,713 | ₩19,753 | ₩18,792 | ₩19,032 | -3.46% | 121.4만 |
|---|
| 2026.04.24 | ₩19,526 | ₩19,767 | ₩19,112 | ₩19,713 | +0.96% | 92.3만 |
|---|
| 2026.04.23 | ₩20,087 | ₩20,274 | ₩19,059 | ₩19,486 | -2.99% | 97.5만 |
|---|
| 2026.04.22 | ₩20,461 | ₩21,035 | ₩20,100 | ₩20,154 | -1.50% | 129만 |
|---|
| 2026.04.21 | ₩19,967 | ₩20,635 | ₩19,967 | ₩20,247 | +1.40% | 124.4만 |
|---|
| 2026.04.20 | ₩19,393 | ₩19,900 | ₩19,326 | ₩19,847 | +2.34% | 91.5만 |
|---|
| 2026.04.17 | ₩18,845 | ₩19,780 | ₩18,805 | ₩19,406 | +2.98% | 113.5만 |
|---|
| 2026.04.16 | ₩18,404 | ₩18,845 | ₩18,271 | ₩18,498 | +0.51% | 101.1만 |
|---|
| 2026.04.15 | ₩18,778 | ₩18,885 | ₩18,324 | ₩18,418 | -1.92% | 79.5만 |
|---|
| 2026.04.14 | ₩18,885 | ₩19,152 | ₩18,832 | ₩18,872 | -0.07% | 93.6만 |
|---|
| 2026.04.13 | ₩18,418 | ₩18,898 | ₩18,338 | ₩18,885 | +2.54% | 122.6만 |
|---|
| 2026.04.10 | ₩19,299 | ₩19,379 | ₩18,177 | ₩18,391 | -4.71% | 139.8만 |
|---|
| 2026.04.09 | ₩18,471 | ₩19,499 | ₩18,471 | ₩19,286 | +4.41% | 123.1만 |
|---|
| 2026.04.08 | ₩18,792 | ₩19,126 | ₩18,524 | ₩18,631 | -0.85% | 146만 |
|---|
| 2026.04.07 | ₩17,870 | ₩18,124 | ₩17,710 | ₩18,070 | +1.12% | 121.3만 |
|---|
| 2026.04.06 | ₩17,563 | ₩17,977 | ₩17,282 | ₩17,857 | +1.67% | 143.8만 |
|---|
| 2026.04.02 | ₩17,710 | ₩17,910 | ₩16,975 | ₩17,750 | +0.23% | 170.5만 |
|---|
| 2026.04.01 | ₩18,538 | ₩19,179 | ₩18,538 | ₩18,912 | +2.02% | 132.5만 |
|---|
| 2026.03.31 | ₩18,204 | ₩18,912 | ₩18,204 | ₩18,498 | +1.61% | 156.8만 |
|---|
| 2026.03.30 | ₩17,937 | ₩18,044 | ₩17,643 | ₩17,910 | -0.15% | 152.6만 |
|---|
| 2026.03.27 | ₩18,271 | ₩18,351 | ₩17,643 | ₩17,763 | -2.78% | 104.4만 |
|---|
| 2026.03.26 | ₩18,324 | ₩18,858 | ₩18,244 | ₩18,444 | +0.66% | 125.4만 |
|---|
| 2026.03.25 | ₩18,752 | ₩19,032 | ₩18,324 | ₩18,484 | -1.42% | 86.6만 |
|---|
| 2026.03.24 | ₩18,151 | ₩18,725 | ₩18,057 | ₩18,444 | +1.62% | 140.8만 |
|---|
| 2026.03.23 | ₩19,206 | ₩19,366 | ₩18,378 | ₩18,391 | -4.24% | 260.9만 |
|---|
| 2026.03.20 | ₩18,698 | ₩18,858 | ₩18,431 | ₩18,711 | +0.07% | 321.1만 |
|---|
| 2026.03.19 | ₩18,030 | ₩19,139 | ₩17,870 | ₩18,711 | +3.78% | 171.4만 |
|---|
| 2026.03.18 | ₩18,591 | ₩18,898 | ₩18,030 | ₩18,057 | -2.87% | 159.5만 |
|---|
| 2026.03.17 | ₩19,045 | ₩19,126 | ₩18,725 | ₩18,832 | -1.12% | 154.3만 |
|---|
| 2026.03.16 | ₩19,566 | ₩19,860 | ₩18,711 | ₩18,925 | -3.28% | 151.2만 |
|---|
| 2026.03.13 | ₩18,992 | ₩19,526 | ₩18,992 | ₩19,419 | +2.25% | 192.9만 |
|---|
| 2026.03.12 | ₩19,660 | ₩19,660 | ₩19,005 | ₩19,232 | -2.17% | 124.4만 |
|---|
| 2026.03.11 | ₩19,980 | ₩20,341 | ₩19,727 | ₩19,940 | -0.20% | 98.4만 |
|---|
| 2026.03.10 | ₩19,486 | ₩20,568 | ₩19,393 | ₩20,074 | +3.02% | 133.9만 |
|---|
| 2026.03.09 | ₩19,099 | ₩19,566 | ₩18,671 | ₩19,486 | +2.03% | 199.8만 |
|---|
| 2026.03.06 | ₩20,060 | ₩20,261 | ₩19,459 | ₩19,753 | -1.53% | 163.6만 |
|---|
| 2026.03.05 | ₩20,328 | ₩20,728 | ₩20,074 | ₩20,368 | +0.20% | 103만 |
|---|
| 2026.03.04 | ₩20,995 | ₩21,102 | ₩20,501 | ₩20,608 | -1.84% | 118만 |
|---|
| 2026.03.03 | ₩21,022 | ₩21,156 | ₩20,141 | ₩20,768 | -1.21% | 115.8만 |
|---|
| 2026.03.02 | ₩21,169 | ₩21,676 | ₩20,755 | ₩21,636 | +2.21% | 127.9만 |
|---|
| 2026.02.27 | ₩21,783 | ₩21,997 | ₩21,289 | ₩21,463 | -1.47% | 180.5만 |
|---|
| 2026.02.26 | ₩21,810 | ₩22,478 | ₩21,650 | ₩22,171 | +1.65% | 141.5만 |
|---|
| 2026.02.25 | ₩21,570 | ₩21,636 | ₩20,715 | ₩21,409 | -0.74% | 98.9만 |
|---|
| 2026.02.24 | ₩20,995 | ₩21,690 | ₩20,955 | ₩21,583 | +2.80% | 134.3만 |
|---|
| 2026.02.23 | ₩20,875 | ₩21,075 | ₩20,087 | ₩20,995 | +0.58% | 133.6만 |
|---|
| 2026.02.20 | ₩20,969 | ₩21,463 | ₩20,635 | ₩21,222 | +1.21% | 156만 |
|---|
| 2026.02.19 | ₩20,755 | ₩21,075 | ₩20,448 | ₩21,049 | +1.42% | 151.3만 |
|---|
| 2026.02.18 | ₩20,902 | ₩21,476 | ₩20,808 | ₩20,982 | +0.38% | 140.3만 |
|---|
| 2026.02.17 | ₩21,676 | ₩21,770 | ₩20,581 | ₩20,995 | -3.14% | 163.5만 |
|---|
| 2026.02.13 | ₩20,501 | ₩21,997 | ₩20,328 | ₩21,797 | +6.32% | 182.4만 |
|---|
| 2026.02.12 | ₩20,688 | ₩20,995 | ₩20,074 | ₩20,341 | -1.68% | 178.8만 |
|---|
| 2026.02.11 | ₩20,755 | ₩21,142 | ₩20,047 | ₩20,328 | -2.06% | 193.6만 |
|---|
| 2026.02.10 | ₩22,865 | ₩23,065 | ₩20,528 | ₩20,835 | -8.88% | 323.3만 |
|---|
| 2026.02.09 | ₩20,929 | ₩23,600 | ₩20,808 | ₩22,705 | +8.49% | 384.2만 |
|---|
| 2026.02.06 | ₩22,157 | ₩22,665 | ₩21,543 | ₩21,583 | -2.59% | 288.7만 |
|---|
| 2026.02.05 | ₩22,558 | ₩22,785 | ₩21,757 | ₩22,197 | -1.60% | 216.9만 |
|---|
| 2026.02.04 | ₩22,398 | ₩22,945 | ₩21,917 | ₩22,438 | +0.18% | 164.1만 |
|---|
| 2026.02.03 | ₩21,904 | ₩22,638 | ₩21,623 | ₩22,104 | +0.91% | 228.3만 |
|---|
| 2026.02.02 | ₩20,368 | ₩22,064 | ₩20,354 | ₩21,690 | +6.49% | 183.6만 |
|---|
| 2026.01.30 | ₩19,847 | ₩20,501 | ₩19,847 | ₩20,328 | +2.42% | 160.6만 |
|---|
| 2026.01.29 | ₩19,967 | ₩20,675 | ₩19,927 | ₩20,194 | +1.14% | 157만 |
|---|
| 2026.01.28 | ₩20,287 | ₩20,434 | ₩19,847 | ₩19,994 | -1.45% | 124.4만 |
|---|
| 2026.01.27 | ₩20,501 | ₩20,822 | ₩19,873 | ₩20,314 | -0.91% | 167.8만 |
|---|
| 2026.01.26 | ₩20,608 | ₩20,955 | ₩20,381 | ₩20,621 | +0.06% | 149.7만 |
|---|
| 2026.01.23 | ₩21,276 | ₩21,409 | ₩20,087 | ₩20,581 | -3.26% | 138.7만 |
|---|
| 2026.01.22 | ₩21,570 | ₩22,077 | ₩21,316 | ₩21,423 | -0.68% | 153.7만 |
|---|
| 2026.01.21 | ₩22,812 | ₩23,934 | ₩21,383 | ₩21,449 | -5.97% | 297.8만 |
|---|
| 2026.01.20 | ₩20,247 | ₩21,556 | ₩20,060 | ₩21,436 | +5.87% | 186.7만 |
|---|
| 2026.01.16 | ₩21,009 | ₩21,209 | ₩20,621 | ₩20,648 | -1.72% | 102.4만 |
|---|
| 2026.01.15 | ₩20,915 | ₩21,329 | ₩20,608 | ₩21,222 | +1.47% | 179.3만 |
|---|
| 2026.01.14 | ₩21,009 | ₩21,369 | ₩20,595 | ₩20,995 | -0.06% | 110.9만 |
|---|
| 2026.01.13 | ₩20,995 | ₩21,209 | ₩20,635 | ₩21,142 | +0.70% | 98.3만 |
|---|
| 2026.01.12 | ₩20,701 | ₩21,249 | ₩20,154 | ₩20,982 | +1.35% | 112.9만 |
|---|
| 2026.01.09 | ₩20,715 | ₩21,182 | ₩19,954 | ₩21,035 | +1.55% | 171.3만 |
|---|
| 2026.01.08 | ₩19,326 | ₩20,595 | ₩18,965 | ₩20,528 | +6.22% | 394.6만 |
|---|
| 2026.01.07 | ₩20,328 | ₩20,421 | ₩19,526 | ₩19,606 | -3.55% | 175.5만 |
|---|
| 2026.01.06 | ₩19,740 | ₩20,528 | ₩19,633 | ₩20,314 | +2.91% | 167.2만 |
|---|
| 2026.01.05 | ₩19,219 | ₩20,167 | ₩19,219 | ₩19,927 | +3.68% | 182만 |
|---|
| 2026.01.02 | ₩19,366 | ₩19,486 | ₩19,192 | ₩19,353 | -0.07% | 115.9만 |
|---|
| 2025.12.31 | ₩19,219 | ₩19,326 | ₩18,992 | ₩19,045 | -0.90% | 128.5만 |
|---|
| 2025.12.30 | ₩18,845 | ₩19,433 | ₩18,738 | ₩19,272 | +2.27% | 153.2만 |
|---|
| 2025.12.29 | ₩19,887 | ₩20,060 | ₩18,792 | ₩18,845 | -5.24% | 175.7만 |
|---|
| 2025.12.26 | ₩20,261 | ₩20,341 | ₩20,007 | ₩20,020 | -1.19% | 98.3만 |
|---|
| 2025.12.24 | ₩20,020 | ₩20,434 | ₩20,020 | ₩20,247 | +1.13% | 64.4만 |
|---|
| 2025.12.23 | ₩20,608 | ₩20,608 | ₩19,954 | ₩20,087 | -2.53% | 138.7만 |
|---|
| 2025.12.22 | ₩20,461 | ₩21,022 | ₩20,368 | ₩20,474 | +0.07% | 121만 |
|---|
| 2025.12.19 | ₩20,167 | ₩20,555 | ₩20,087 | ₩20,381 | +1.06% | 330.5만 |
|---|
| 2025.12.18 | ₩20,274 | ₩20,648 | ₩20,020 | ₩20,234 | -0.20% | 137.3만 |
|---|
| 2025.12.17 | ₩19,913 | ₩20,234 | ₩19,753 | ₩20,127 | +1.07% | 131.6만 |
|---|
| 2025.12.16 | ₩19,927 | ₩20,314 | ₩19,873 | ₩19,900 | -0.13% | 128.3만 |
|---|
| 2025.12.15 | ₩20,394 | ₩20,808 | ₩19,727 | ₩19,913 | -2.36% | 184만 |
|---|
| 2025.12.12 | ₩20,808 | ₩20,982 | ₩20,221 | ₩20,701 | -0.51% | 157.9만 |
|---|
| 2025.12.11 | ₩20,995 | ₩21,449 | ₩20,541 | ₩20,768 | -1.08% | 154만 |
|---|
| 2025.12.10 | ₩20,742 | ₩21,303 | ₩20,715 | ₩21,075 | +1.61% | 218.1만 |
|---|
| 2025.12.09 | ₩20,728 | ₩21,049 | ₩20,381 | ₩20,715 | -0.06% | 113.1만 |
|---|
| 2025.12.08 | ₩21,129 | ₩21,129 | ₩20,595 | ₩20,728 | -1.90% | 165.6만 |
|---|
| 2025.12.05 | ₩20,835 | ₩21,543 | ₩20,768 | ₩20,875 | +0.19% | 134.4만 |
|---|
| 2025.12.04 | ₩20,541 | ₩21,022 | ₩20,087 | ₩20,755 | +1.04% | 168.4만 |
|---|
| 2025.12.03 | ₩20,915 | ₩21,209 | ₩20,541 | ₩20,555 | -1.72% | 157.4만 |
|---|
| 2025.12.02 | ₩21,636 | ₩21,970 | ₩21,102 | ₩21,129 | -2.35% | 172.9만 |
|---|
| 2025.12.01 | ₩21,035 | ₩21,930 | ₩20,848 | ₩21,690 | +3.11% | 187.2만 |
|---|
| 2025.11.28 | ₩21,984 | ₩21,984 | ₩21,129 | ₩21,182 | -3.65% | 83.9만 |
|---|
| 2025.11.26 | ₩21,289 | ₩22,171 | ₩21,289 | ₩21,944 | +3.07% | 165.7만 |
|---|
| 2025.11.25 | ₩20,902 | ₩21,984 | ₩20,755 | ₩21,356 | +2.17% | 158.7만 |
|---|
| 2025.11.24 | ₩19,954 | ₩21,236 | ₩19,900 | ₩20,848 | +4.48% | 230.7만 |
|---|
| 2025.11.21 | ₩18,912 | ₩20,194 | ₩18,765 | ₩19,940 | +5.44% | 154.9만 |
|---|
| 2025.11.20 | ₩18,778 | ₩19,152 | ₩18,645 | ₩18,898 | +0.64% | 170.2만 |
|---|
| 2025.11.19 | ₩19,793 | ₩19,887 | ₩18,565 | ₩18,711 | -5.47% | 159.6만 |
|---|
| 2025.11.18 | ₩18,912 | ₩19,673 | ₩18,898 | ₩19,566 | +3.46% | 173.6만 |
|---|
| 2025.11.17 | ₩19,085 | ₩19,887 | ₩18,765 | ₩19,005 | -0.42% | 190.1만 |
|---|
| 2025.11.14 | ₩18,898 | ₩19,179 | ₩18,070 | ₩18,939 | +0.21% | 275.5만 |
|---|
| 2025.11.13 | ₩20,942 | ₩23,239 | ₩19,232 | ₩19,299 | -7.84% | 434.9만 |
|---|
| 2025.11.12 | ₩19,459 | ₩20,020 | ₩19,419 | ₩19,606 | +0.75% | 432만 |
|---|
| 2025.11.11 | ₩18,872 | ₩19,580 | ₩18,872 | ₩19,459 | +3.11% | 230.6만 |
|---|
| 2025.11.10 | ₩18,912 | ₩18,912 | ₩18,418 | ₩18,845 | -0.35% | 168.2만 |
|---|
| 2025.11.07 | ₩18,471 | ₩18,832 | ₩18,351 | ₩18,711 | +1.30% | 153.9만 |
|---|
| 2025.11.06 | ₩18,885 | ₩19,259 | ₩18,338 | ₩18,378 | -2.69% | 193.9만 |
|---|
| 2025.11.05 | ₩18,858 | ₩19,606 | ₩18,458 | ₩19,272 | +2.20% | 250.6만 |
|---|
| 2025.11.04 | ₩18,952 | ₩19,246 | ₩18,711 | ₩18,898 | -0.28% | 151.7만 |
|---|
| 2025.11.03 | ₩20,047 | ₩20,100 | ₩18,818 | ₩19,072 | -4.86% | 259.5만 |
|---|
| 2025.10.31 | ₩19,326 | ₩20,341 | ₩18,832 | ₩20,181 | +4.42% | 239.2만 |
|---|
| 2025.10.30 | ₩19,913 | ₩19,980 | ₩19,126 | ₩19,353 | -2.82% | 244.8만 |
|---|
| 2025.10.29 | ₩20,501 | ₩20,808 | ₩19,847 | ₩20,087 | -2.02% | 207.9만 |
|---|
| 2025.10.28 | ₩20,474 | ₩20,701 | ₩20,060 | ₩20,595 | +0.59% | 156.3만 |
|---|
| 2025.10.27 | ₩20,568 | ₩20,688 | ₩20,368 | ₩20,381 | -0.91% | 115.1만 |
|---|
| 2025.10.24 | ₩20,207 | ₩20,635 | ₩20,194 | ₩20,247 | +0.20% | 136.6만 |
|---|
| 2025.10.23 | ₩19,873 | ₩20,114 | ₩19,660 | ₩20,114 | +1.21% | 152.4만 |
|---|
| 2025.10.22 | ₩19,873 | ₩20,287 | ₩19,793 | ₩19,887 | +0.07% | 155.2만 |
|---|
| 2025.10.21 | ₩19,860 | ₩20,154 | ₩19,820 | ₩20,034 | +0.87% | 198.3만 |
|---|
| 2025.10.20 | ₩19,994 | ₩20,381 | ₩19,900 | ₩19,994 | 0.00% | 159만 |
|---|
| 2025.10.17 | ₩19,727 | ₩20,141 | ₩19,673 | ₩19,686 | -0.20% | 188.2만 |
|---|
| 2025.10.16 | ₩19,780 | ₩19,900 | ₩19,299 | ₩19,780 | 0.00% | 172.6만 |
|---|
| 2025.10.15 | ₩20,822 | ₩20,942 | ₩19,833 | ₩19,887 | -4.49% | 270.8만 |
|---|
| 2025.10.14 | ₩19,019 | ₩20,888 | ₩19,005 | ₩20,768 | +9.20% | 282만 |
|---|
| 2025.10.13 | ₩19,366 | ₩19,593 | ₩18,992 | ₩19,366 | 0.00% | 183.6만 |
|---|
| 2025.10.10 | ₩19,940 | ₩19,980 | ₩18,725 | ₩18,818 | -5.63% | 209만 |
|---|
