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 | ₩21,299 | ₩21,714 | ₩21,045 | ₩21,272 | -0.13% | 143.8만 |
| 2026.10.08 | ₩21,914 | ₩21,995 | ₩21,353 | ₩21,446 | -2.14% | 187.9만 |
| 2026.10.07 | ₩21,620 | ₩22,369 | ₩21,553 | ₩22,075 | +2.10% | 162.1만 |
| 2026.10.06 | ₩21,580 | ₩22,062 | ₩21,486 | ₩21,754 | +0.81% | 116.8만 |
| 2026.10.05 | ₩21,781 | ₩21,874 | ₩21,286 | ₩21,460 | -1.47% | 154.6만 |
| 2026.10.02 | ₩21,794 | ₩22,262 | ₩21,620 | ₩21,727 | -0.31% | 138.3만 |
| 2026.10.01 | ₩21,901 | ₩22,222 | ₩21,272 | ₩21,500 | -1.83% | 208.7만 |
| 2026.09.30 | ₩21,981 | ₩22,463 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,968 |
| -0.06% |
| 125.9만 |
| 2026.09.29 | ₩22,757 | ₩22,757 | ₩21,981 | ₩22,022 | -3.23% | 127.4만 |
|---|
| 2026.09.28 | ₩22,945 | ₩23,105 | ₩22,383 | ₩22,637 | -1.34% | 115.6만 |
|---|
| 2026.09.25 | ₩22,690 | ₩23,092 | ₩22,543 | ₩22,985 | +1.30% | 100.9만 |
|---|
| 2026.09.24 | ₩22,289 | ₩22,811 | ₩22,262 | ₩22,744 | +2.04% | 107만 |
|---|
| 2026.09.23 | ₩22,423 | ₩22,503 | ₩21,955 | ₩22,409 | -0.06% | 130.3만 |
|---|
| 2026.09.22 | ₩21,968 | ₩22,771 | ₩21,821 | ₩22,690 | +3.29% | 136.2만 |
|---|
| 2026.09.21 | ₩21,232 | ₩21,714 | ₩20,965 | ₩21,567 | +1.58% | 127.4만 |
|---|
| 2026.09.18 | ₩20,951 | ₩21,192 | ₩20,684 | ₩21,125 | +0.83% | 321.8만 |
|---|
| 2026.09.17 | ₩21,700 | ₩21,700 | ₩20,831 | ₩21,152 | -2.53% | 97.6만 |
|---|
| 2026.09.16 | ₩21,286 | ₩21,928 | ₩20,978 | ₩21,419 | +0.63% | 142.8만 |
|---|
| 2026.09.15 | ₩21,727 | ₩21,727 | ₩20,951 | ₩20,965 | -3.51% | 116.3만 |
|---|
| 2026.09.14 | ₩21,393 | ₩21,874 | ₩21,179 | ₩21,419 | +0.13% | 143.4만 |
|---|
| 2026.09.11 | ₩21,513 | ₩21,687 | ₩21,098 | ₩21,353 | -0.75% | 95.7만 |
|---|
| 2026.09.10 | ₩21,339 | ₩21,500 | ₩20,911 | ₩21,139 | -0.94% | 118.7만 |
|---|
| 2026.09.09 | ₩21,419 | ₩21,620 | ₩21,219 | ₩21,460 | +0.19% | 110.3만 |
|---|
| 2026.09.08 | ₩22,129 | ₩22,409 | ₩21,179 | ₩21,620 | -2.30% | 121.3만 |
|---|
| 2026.09.04 | ₩21,700 | ₩22,409 | ₩21,593 | ₩22,343 | +2.96% | 85.2만 |
|---|
| 2026.09.03 | ₩21,914 | ₩22,115 | ₩21,219 | ₩22,035 | +0.55% | 115.9만 |
|---|
| 2026.09.02 | ₩22,062 | ₩22,463 | ₩21,848 | ₩21,848 | -0.97% | 108.3만 |
|---|
| 2026.09.01 | ₩21,634 | ₩22,436 | ₩21,339 | ₩21,901 | +1.24% | 96.4만 |
|---|
| 2026.08.31 | ₩22,115 | ₩22,356 | ₩21,794 | ₩21,914 | -0.91% | 143.5만 |
|---|
| 2026.08.28 | ₩22,088 | ₩22,423 | ₩22,022 | ₩22,142 | +0.24% | 90.7만 |
|---|
| 2026.08.27 | ₩21,821 | ₩22,062 | ₩21,593 | ₩21,968 | +0.67% | 93.6만 |
|---|
| 2026.08.26 | ₩22,048 | ₩22,329 | ₩21,781 | ₩22,182 | +0.61% | 90.3만 |
|---|
| 2026.08.25 | ₩22,182 | ₩22,182 | ₩21,486 | ₩22,022 | -0.72% | 98.3만 |
|---|
| 2026.08.24 | ₩22,115 | ₩22,503 | ₩21,727 | ₩22,356 | +1.09% | 92.8만 |
|---|
| 2026.08.21 | ₩21,834 | ₩22,249 | ₩21,834 | ₩22,169 | +1.53% | 92.4만 |
|---|
| 2026.08.20 | ₩21,794 | ₩22,155 | ₩21,634 | ₩21,714 | -0.37% | 96.9만 |
|---|
| 2026.08.19 | ₩22,329 | ₩22,731 | ₩21,807 | ₩22,383 | +0.24% | 155.5만 |
|---|
| 2026.08.18 | ₩21,995 | ₩22,530 | ₩21,834 | ₩21,834 | -0.73% | 128.8만 |
|---|
| 2026.08.17 | ₩21,741 | ₩22,142 | ₩21,553 | ₩21,727 | -0.06% | 101.5만 |
|---|
| 2026.08.14 | ₩21,941 | ₩22,356 | ₩21,607 | ₩21,968 | +0.12% | 90.6만 |
|---|
| 2026.08.13 | ₩22,302 | ₩22,369 | ₩21,888 | ₩22,129 | -0.78% | 123만 |
|---|
| 2026.08.12 | ₩22,289 | ₩22,409 | ₩21,473 | ₩22,169 | -0.54% | 167.5만 |
|---|
| 2026.08.11 | ₩22,409 | ₩23,132 | ₩22,262 | ₩22,530 | +0.54% | 151.9만 |
|---|
| 2026.08.10 | ₩22,155 | ₩22,450 | ₩21,834 | ₩22,409 | +1.15% | 175.1만 |
|---|
| 2026.08.07 | ₩21,326 | ₩22,570 | ₩21,219 | ₩22,517 | +5.58% | 112.7만 |
|---|
| 2026.08.06 | ₩21,072 | ₩21,727 | ₩20,724 | ₩21,580 | +2.41% | 161.3만 |
|---|
| 2026.08.05 | ₩22,236 | ₩22,677 | ₩21,112 | ₩21,125 | -4.99% | 188.5만 |
|---|
| 2026.08.04 | ₩21,620 | ₩22,490 | ₩21,112 | ₩22,155 | +2.48% | 271.5만 |
|---|
| 2026.08.03 | ₩20,055 | ₩23,012 | ₩20,055 | ₩21,580 | +7.61% | 298.3만 |
|---|
| 2026.07.31 | ₩20,563 | ₩20,563 | ₩19,774 | ₩20,028 | -2.60% | 131.9만 |
|---|
| 2026.07.30 | ₩20,657 | ₩20,657 | ₩20,229 | ₩20,536 | -0.58% | 79.3만 |
|---|
| 2026.07.29 | ₩20,496 | ₩20,991 | ₩20,282 | ₩20,603 | +0.52% | 124.2만 |
|---|
| 2026.07.28 | ₩20,483 | ₩21,152 | ₩20,256 | ₩20,697 | +1.05% | 166.3만 |
|---|
| 2026.07.27 | ₩19,814 | ₩20,322 | ₩19,814 | ₩20,068 | +1.28% | 211.9만 |
|---|
| 2026.07.24 | ₩19,399 | ₩19,801 | ₩19,239 | ₩19,587 | +0.97% | 96.1만 |
|---|
| 2026.07.23 | ₩19,386 | ₩19,533 | ₩19,065 | ₩19,386 | 0.00% | 128.5만 |
|---|
| 2026.07.22 | ₩19,921 | ₩20,242 | ₩19,480 | ₩19,600 | -1.61% | 125.7만 |
|---|
| 2026.07.21 | ₩19,868 | ₩20,108 | ₩19,627 | ₩19,921 | +0.27% | 92.3만 |
|---|
| 2026.07.20 | ₩20,108 | ₩20,429 | ₩19,814 | ₩19,921 | -0.93% | 118.9만 |
|---|
| 2026.07.17 | ₩20,055 | ₩20,643 | ₩19,827 | ₩19,908 | -0.73% | 108.4만 |
|---|
| 2026.07.16 | ₩19,760 | ₩20,670 | ₩19,493 | ₩20,282 | +2.64% | 114.9만 |
|---|
| 2026.07.15 | ₩19,439 | ₩20,122 | ₩19,292 | ₩19,801 | +1.86% | 154.3만 |
|---|
| 2026.07.14 | ₩19,680 | ₩20,256 | ₩19,011 | ₩19,212 | -2.38% | 125.7만 |
|---|
| 2026.07.13 | ₩20,470 | ₩20,777 | ₩19,653 | ₩19,667 | -3.92% | 149.2만 |
|---|
| 2026.07.10 | ₩19,680 | ₩20,590 | ₩19,613 | ₩20,456 | +3.94% | 128.4만 |
|---|
| 2026.07.09 | ₩19,132 | ₩19,814 | ₩19,118 | ₩19,667 | +2.80% | 134.2만 |
|---|
| 2026.07.08 | ₩19,078 | ₩19,185 | ₩18,730 | ₩19,145 | +0.35% | 136.1만 |
|---|
| 2026.07.07 | ₩19,011 | ₩19,453 | ₩18,904 | ₩19,199 | +0.99% | 116.5만 |
|---|
| 2026.07.06 | ₩18,904 | ₩19,252 | ₩18,690 | ₩18,944 | +0.21% | 186.2만 |
|---|
| 2026.07.02 | ₩18,958 | ₩19,172 | ₩18,556 | ₩18,918 | -0.21% | 100.8만 |
|---|
| 2026.07.01 | ₩18,730 | ₩19,292 | ₩18,690 | ₩19,025 | +1.57% | 100.4만 |
|---|
| 2026.06.30 | ₩19,051 | ₩19,078 | ₩18,623 | ₩18,918 | -0.70% | 94.5만 |
|---|
| 2026.06.29 | ₩19,145 | ₩19,172 | ₩18,610 | ₩19,078 | -0.35% | 156.8만 |
|---|
| 2026.06.26 | ₩18,864 | ₩19,373 | ₩18,851 | ₩19,346 | +2.55% | 222.7만 |
|---|
| 2026.06.25 | ₩19,038 | ₩19,373 | ₩18,637 | ₩18,918 | -0.63% | 228.8만 |
|---|
| 2026.06.24 | ₩18,075 | ₩19,265 | ₩18,008 | ₩19,158 | +6.00% | 236.1만 |
|---|
| 2026.06.23 | ₩17,673 | ₩18,075 | ₩17,673 | ₩17,821 | +0.83% | 104.9만 |
|---|
| 2026.06.22 | ₩18,075 | ₩18,757 | ₩17,232 | ₩17,406 | -3.70% | 214.8만 |
|---|
| 2026.06.18 | ₩17,673 | ₩18,663 | ₩17,566 | ₩18,503 | +4.69% | 401만 |
|---|
| 2026.06.17 | ₩17,780 | ₩18,302 | ₩17,366 | ₩17,459 | -1.81% | 126.5만 |
|---|
| 2026.06.16 | ₩18,369 | ₩18,770 | ₩17,821 | ₩17,901 | -2.55% | 114.8만 |
|---|
| 2026.06.15 | ₩18,811 | ₩18,998 | ₩18,048 | ₩18,222 | -3.13% | 129.8만 |
|---|
| 2026.06.12 | ₩18,382 | ₩18,583 | ₩18,209 | ₩18,530 | +0.80% | 121.7만 |
|---|
| 2026.06.11 | ₩17,607 | ₩18,195 | ₩17,499 | ₩18,142 | +3.04% | 133.1만 |
|---|
| 2026.06.10 | ₩17,326 | ₩17,807 | ₩17,219 | ₩17,499 | +1.00% | 109.7만 |
|---|
| 2026.06.09 | ₩17,138 | ₩17,914 | ₩17,138 | ₩17,446 | +1.80% | 136.7만 |
|---|
| 2026.06.08 | ₩16,055 | ₩17,152 | ₩16,055 | ₩16,978 | +5.75% | 147.9만 |
|---|
| 2026.06.05 | ₩16,041 | ₩16,362 | ₩16,041 | ₩16,162 | +0.75% | 117만 |
|---|
| 2026.06.04 | ₩16,509 | ₩16,536 | ₩15,720 | ₩16,028 | -2.92% | 158.7만 |
|---|
| 2026.06.03 | ₩16,509 | ₩16,550 | ₩15,881 | ₩16,162 | -2.11% | 181.2만 |
|---|
| 2026.06.02 | ₩17,232 | ₩17,272 | ₩16,777 | ₩16,777 | -2.64% | 125.5만 |
|---|
| 2026.06.01 | ₩17,593 | ₩17,754 | ₩16,991 | ₩17,178 | -2.36% | 112.1만 |
|---|
| 2026.05.29 | ₩17,660 | ₩17,981 | ₩17,593 | ₩17,767 | +0.61% | 138.9만 |
|---|
| 2026.05.28 | ₩17,754 | ₩17,968 | ₩17,607 | ₩17,727 | -0.15% | 130.9만 |
|---|
| 2026.05.27 | ₩17,245 | ₩17,968 | ₩17,245 | ₩17,740 | +2.87% | 135.1만 |
|---|
| 2026.05.26 | ₩16,938 | ₩17,138 | ₩16,871 | ₩16,991 | +0.32% | 127.5만 |
|---|
| 2026.05.22 | ₩16,670 | ₩16,978 | ₩16,616 | ₩16,871 | +1.20% | 105.3만 |
|---|
| 2026.05.21 | ₩16,469 | ₩16,817 | ₩16,175 | ₩16,724 | +1.54% | 161.4만 |
|---|
| 2026.05.20 | ₩16,188 | ₩17,004 | ₩15,948 | ₩16,831 | +3.97% | 191.9만 |
|---|
| 2026.05.19 | ₩15,747 | ₩16,282 | ₩15,453 | ₩16,175 | +2.72% | 183만 |
|---|
| 2026.05.18 | ₩15,693 | ₩16,001 | ₩15,439 | ₩15,814 | +0.77% | 177.7만 |
|---|
| 2026.05.15 | ₩15,840 | ₩16,108 | ₩15,693 | ₩15,921 | +0.51% | 137.1만 |
|---|
| 2026.05.14 | ₩16,429 | ₩16,764 | ₩15,787 | ₩15,827 | -3.66% | 167.4만 |
|---|
| 2026.05.13 | ₩16,336 | ₩16,443 | ₩15,814 | ₩16,336 | 0.00% | 238만 |
|---|
| 2026.05.12 | ₩16,724 | ₩17,031 | ₩16,068 | ₩16,724 | 0.00% | 280.8만 |
|---|
| 2026.05.11 | ₩18,570 | ₩18,704 | ₩16,643 | ₩17,366 | -6.48% | 302.8만 |
|---|
| 2026.05.08 | ₩18,409 | ₩19,158 | ₩18,289 | ₩18,770 | +1.96% | 148.5만 |
|---|
| 2026.05.07 | ₩18,784 | ₩18,985 | ₩18,289 | ₩18,543 | -1.28% | 168.9만 |
|---|
| 2026.05.06 | ₩18,837 | ₩18,837 | ₩18,142 | ₩18,704 | -0.71% | 210.1만 |
|---|
| 2026.05.05 | ₩18,102 | ₩18,690 | ₩18,075 | ₩18,382 | +1.55% | 203만 |
|---|
| 2026.05.04 | ₩18,543 | ₩18,543 | ₩17,700 | ₩17,928 | -3.32% | 168.7만 |
|---|
| 2026.05.01 | ₩19,011 | ₩19,239 | ₩18,583 | ₩18,770 | -1.27% | 144.1만 |
|---|
| 2026.04.30 | ₩18,730 | ₩19,065 | ₩18,490 | ₩18,971 | +1.29% | 241.1만 |
|---|
| 2026.04.29 | ₩19,306 | ₩19,453 | ₩18,583 | ₩18,677 | -3.26% | 105.5만 |
|---|
| 2026.04.28 | ₩19,252 | ₩19,587 | ₩19,065 | ₩19,373 | +0.63% | 123.3만 |
|---|
| 2026.04.27 | ₩19,747 | ₩19,787 | ₩18,824 | ₩19,065 | -3.46% | 121.4만 |
|---|
| 2026.04.24 | ₩19,560 | ₩19,801 | ₩19,145 | ₩19,747 | +0.96% | 92.3만 |
|---|
| 2026.04.23 | ₩20,122 | ₩20,309 | ₩19,092 | ₩19,520 | -2.99% | 97.5만 |
|---|
| 2026.04.22 | ₩20,496 | ₩21,072 | ₩20,135 | ₩20,189 | -1.50% | 129만 |
|---|
| 2026.04.21 | ₩20,001 | ₩20,670 | ₩20,001 | ₩20,282 | +1.40% | 124.4만 |
|---|
| 2026.04.20 | ₩19,426 | ₩19,934 | ₩19,359 | ₩19,881 | +2.34% | 91.5만 |
|---|
| 2026.04.17 | ₩18,877 | ₩19,814 | ₩18,837 | ₩19,439 | +2.98% | 113.5만 |
|---|
| 2026.04.16 | ₩18,436 | ₩18,877 | ₩18,302 | ₩18,530 | +0.51% | 101.1만 |
|---|
| 2026.04.15 | ₩18,811 | ₩18,918 | ₩18,356 | ₩18,449 | -1.92% | 79.5만 |
|---|
| 2026.04.14 | ₩18,918 | ₩19,185 | ₩18,864 | ₩18,904 | -0.07% | 93.6만 |
|---|
| 2026.04.13 | ₩18,449 | ₩18,931 | ₩18,369 | ₩18,918 | +2.54% | 122.6만 |
|---|
| 2026.04.10 | ₩19,332 | ₩19,413 | ₩18,209 | ₩18,423 | -4.71% | 139.8만 |
|---|
| 2026.04.09 | ₩18,503 | ₩19,533 | ₩18,503 | ₩19,319 | +4.41% | 123.1만 |
|---|
| 2026.04.08 | ₩18,824 | ₩19,158 | ₩18,556 | ₩18,663 | -0.85% | 146만 |
|---|
| 2026.04.07 | ₩17,901 | ₩18,155 | ₩17,740 | ₩18,102 | +1.12% | 121.3만 |
|---|
| 2026.04.06 | ₩17,593 | ₩18,008 | ₩17,312 | ₩17,887 | +1.67% | 143.8만 |
|---|
| 2026.04.02 | ₩17,740 | ₩17,941 | ₩17,004 | ₩17,780 | +0.23% | 170.5만 |
|---|
| 2026.04.01 | ₩18,570 | ₩19,212 | ₩18,570 | ₩18,944 | +2.02% | 132.5만 |
|---|
| 2026.03.31 | ₩18,235 | ₩18,944 | ₩18,235 | ₩18,530 | +1.61% | 156.8만 |
|---|
| 2026.03.30 | ₩17,968 | ₩18,075 | ₩17,673 | ₩17,941 | -0.15% | 152.6만 |
|---|
| 2026.03.27 | ₩18,302 | ₩18,382 | ₩17,673 | ₩17,794 | -2.78% | 104.4만 |
|---|
| 2026.03.26 | ₩18,356 | ₩18,891 | ₩18,275 | ₩18,476 | +0.66% | 125.4만 |
|---|
| 2026.03.25 | ₩18,784 | ₩19,065 | ₩18,356 | ₩18,516 | -1.42% | 86.6만 |
|---|
| 2026.03.24 | ₩18,182 | ₩18,757 | ₩18,088 | ₩18,476 | +1.62% | 140.8만 |
|---|
| 2026.03.23 | ₩19,239 | ₩19,399 | ₩18,409 | ₩18,423 | -4.24% | 260.9만 |
|---|
| 2026.03.20 | ₩18,730 | ₩18,891 | ₩18,463 | ₩18,744 | +0.07% | 321.1만 |
|---|
| 2026.03.19 | ₩18,061 | ₩19,172 | ₩17,901 | ₩18,744 | +3.78% | 171.4만 |
|---|
| 2026.03.18 | ₩18,623 | ₩18,931 | ₩18,061 | ₩18,088 | -2.87% | 159.5만 |
|---|
| 2026.03.17 | ₩19,078 | ₩19,158 | ₩18,757 | ₩18,864 | -1.12% | 154.3만 |
|---|
| 2026.03.16 | ₩19,600 | ₩19,894 | ₩18,744 | ₩18,958 | -3.28% | 151.2만 |
|---|
| 2026.03.13 | ₩19,025 | ₩19,560 | ₩19,025 | ₩19,453 | +2.25% | 192.9만 |
|---|
| 2026.03.12 | ₩19,694 | ₩19,694 | ₩19,038 | ₩19,265 | -2.17% | 124.4만 |
|---|
| 2026.03.11 | ₩20,015 | ₩20,376 | ₩19,760 | ₩19,975 | -0.20% | 98.4만 |
|---|
| 2026.03.10 | ₩19,520 | ₩20,603 | ₩19,426 | ₩20,108 | +3.02% | 133.9만 |
|---|
| 2026.03.09 | ₩19,132 | ₩19,600 | ₩18,704 | ₩19,520 | +2.03% | 199.8만 |
|---|
| 2026.03.06 | ₩20,095 | ₩20,296 | ₩19,493 | ₩19,787 | -1.53% | 163.6만 |
|---|
| 2026.03.05 | ₩20,363 | ₩20,764 | ₩20,108 | ₩20,403 | +0.20% | 103만 |
|---|
| 2026.03.04 | ₩21,031 | ₩21,139 | ₩20,536 | ₩20,643 | -1.84% | 118만 |
|---|
| 2026.03.03 | ₩21,058 | ₩21,192 | ₩20,175 | ₩20,804 | -1.21% | 115.8만 |
|---|
| 2026.03.02 | ₩21,205 | ₩21,714 | ₩20,791 | ₩21,674 | +2.21% | 127.9만 |
|---|
| 2026.02.27 | ₩21,821 | ₩22,035 | ₩21,326 | ₩21,500 | -1.47% | 180.5만 |
|---|
| 2026.02.26 | ₩21,848 | ₩22,517 | ₩21,687 | ₩22,209 | +1.65% | 141.5만 |
|---|
| 2026.02.25 | ₩21,607 | ₩21,674 | ₩20,751 | ₩21,446 | -0.74% | 98.9만 |
|---|
| 2026.02.24 | ₩21,031 | ₩21,727 | ₩20,991 | ₩21,620 | +2.80% | 134.3만 |
|---|
| 2026.02.23 | ₩20,911 | ₩21,112 | ₩20,122 | ₩21,031 | +0.58% | 133.6만 |
|---|
| 2026.02.20 | ₩21,005 | ₩21,500 | ₩20,670 | ₩21,259 | +1.21% | 156만 |
|---|
| 2026.02.19 | ₩20,791 | ₩21,112 | ₩20,483 | ₩21,085 | +1.42% | 151.3만 |
|---|
| 2026.02.18 | ₩20,938 | ₩21,513 | ₩20,844 | ₩21,018 | +0.38% | 140.3만 |
|---|
| 2026.02.17 | ₩21,714 | ₩21,807 | ₩20,617 | ₩21,031 | -3.14% | 163.5만 |
|---|
| 2026.02.13 | ₩20,536 | ₩22,035 | ₩20,363 | ₩21,834 | +6.32% | 182.4만 |
|---|
| 2026.02.12 | ₩20,724 | ₩21,031 | ₩20,108 | ₩20,376 | -1.68% | 178.8만 |
|---|
| 2026.02.11 | ₩20,791 | ₩21,179 | ₩20,082 | ₩20,363 | -2.06% | 193.6만 |
|---|
| 2026.02.10 | ₩22,905 | ₩23,105 | ₩20,563 | ₩20,871 | -8.88% | 323.3만 |
|---|
| 2026.02.09 | ₩20,965 | ₩23,640 | ₩20,844 | ₩22,744 | +8.49% | 384.2만 |
|---|
| 2026.02.06 | ₩22,195 | ₩22,704 | ₩21,580 | ₩21,620 | -2.59% | 288.7만 |
|---|
| 2026.02.05 | ₩22,597 | ₩22,824 | ₩21,794 | ₩22,236 | -1.60% | 216.9만 |
|---|
| 2026.02.04 | ₩22,436 | ₩22,985 | ₩21,955 | ₩22,476 | +0.18% | 164.1만 |
|---|
| 2026.02.03 | ₩21,941 | ₩22,677 | ₩21,660 | ₩22,142 | +0.91% | 228.3만 |
|---|
| 2026.02.02 | ₩20,403 | ₩22,102 | ₩20,389 | ₩21,727 | +6.49% | 183.6만 |
|---|
| 2026.01.30 | ₩19,881 | ₩20,536 | ₩19,881 | ₩20,363 | +2.42% | 160.6만 |
|---|
| 2026.01.29 | ₩20,001 | ₩20,710 | ₩19,961 | ₩20,229 | +1.14% | 157만 |
|---|
| 2026.01.28 | ₩20,322 | ₩20,470 | ₩19,881 | ₩20,028 | -1.45% | 124.4만 |
|---|
| 2026.01.27 | ₩20,536 | ₩20,858 | ₩19,908 | ₩20,349 | -0.91% | 167.8만 |
|---|
| 2026.01.26 | ₩20,643 | ₩20,991 | ₩20,416 | ₩20,657 | +0.06% | 149.7만 |
|---|
| 2026.01.23 | ₩21,312 | ₩21,446 | ₩20,122 | ₩20,617 | -3.26% | 138.7만 |
|---|
| 2026.01.22 | ₩21,607 | ₩22,115 | ₩21,353 | ₩21,460 | -0.68% | 153.7만 |
|---|
| 2026.01.21 | ₩22,851 | ₩23,975 | ₩21,419 | ₩21,486 | -5.97% | 297.8만 |
|---|
| 2026.01.20 | ₩20,282 | ₩21,593 | ₩20,095 | ₩21,473 | +5.87% | 186.7만 |
|---|
| 2026.01.16 | ₩21,045 | ₩21,246 | ₩20,657 | ₩20,684 | -1.72% | 102.4만 |
|---|
| 2026.01.15 | ₩20,951 | ₩21,366 | ₩20,643 | ₩21,259 | +1.47% | 179.3만 |
|---|
| 2026.01.14 | ₩21,045 | ₩21,406 | ₩20,630 | ₩21,031 | -0.06% | 110.9만 |
|---|
| 2026.01.13 | ₩21,031 | ₩21,246 | ₩20,670 | ₩21,179 | +0.70% | 98.3만 |
|---|
| 2026.01.12 | ₩20,737 | ₩21,286 | ₩20,189 | ₩21,018 | +1.35% | 112.9만 |
|---|
| 2026.01.09 | ₩20,751 | ₩21,219 | ₩19,988 | ₩21,072 | +1.55% | 171.3만 |
|---|
| 2026.01.08 | ₩19,359 | ₩20,630 | ₩18,998 | ₩20,563 | +6.22% | 394.6만 |
|---|
| 2026.01.07 | ₩20,363 | ₩20,456 | ₩19,560 | ₩19,640 | -3.55% | 175.5만 |
|---|
| 2026.01.06 | ₩19,774 | ₩20,563 | ₩19,667 | ₩20,349 | +2.91% | 167.2만 |
|---|
| 2026.01.05 | ₩19,252 | ₩20,202 | ₩19,252 | ₩19,961 | +3.68% | 182만 |
|---|
| 2026.01.02 | ₩19,399 | ₩19,520 | ₩19,225 | ₩19,386 | -0.07% | 115.9만 |
|---|
| 2025.12.31 | ₩19,252 | ₩19,359 | ₩19,025 | ₩19,078 | -0.90% | 128.5만 |
|---|
| 2025.12.30 | ₩18,877 | ₩19,466 | ₩18,770 | ₩19,306 | +2.27% | 153.2만 |
|---|
| 2025.12.29 | ₩19,921 | ₩20,095 | ₩18,824 | ₩18,877 | -5.24% | 175.7만 |
|---|
| 2025.12.26 | ₩20,296 | ₩20,376 | ₩20,041 | ₩20,055 | -1.19% | 98.3만 |
|---|
| 2025.12.24 | ₩20,055 | ₩20,470 | ₩20,055 | ₩20,282 | +1.13% | 64.4만 |
|---|
| 2025.12.23 | ₩20,643 | ₩20,643 | ₩19,988 | ₩20,122 | -2.53% | 138.7만 |
|---|
| 2025.12.22 | ₩20,496 | ₩21,058 | ₩20,403 | ₩20,510 | +0.07% | 121만 |
|---|
| 2025.12.19 | ₩20,202 | ₩20,590 | ₩20,122 | ₩20,416 | +1.06% | 330.5만 |
|---|
| 2025.12.18 | ₩20,309 | ₩20,684 | ₩20,055 | ₩20,269 | -0.20% | 137.3만 |
|---|
| 2025.12.17 | ₩19,948 | ₩20,269 | ₩19,787 | ₩20,162 | +1.07% | 131.6만 |
|---|
| 2025.12.16 | ₩19,961 | ₩20,349 | ₩19,908 | ₩19,934 | -0.13% | 128.3만 |
|---|
| 2025.12.15 | ₩20,429 | ₩20,844 | ₩19,760 | ₩19,948 | -2.36% | 184만 |
|---|
| 2025.12.12 | ₩20,844 | ₩21,018 | ₩20,256 | ₩20,737 | -0.51% | 157.9만 |
|---|
| 2025.12.11 | ₩21,031 | ₩21,486 | ₩20,577 | ₩20,804 | -1.08% | 154만 |
|---|
| 2025.12.10 | ₩20,777 | ₩21,339 | ₩20,751 | ₩21,112 | +1.61% | 218.1만 |
|---|
| 2025.12.09 | ₩20,764 | ₩21,085 | ₩20,416 | ₩20,751 | -0.06% | 113.1만 |
|---|
| 2025.12.08 | ₩21,165 | ₩21,165 | ₩20,630 | ₩20,764 | -1.90% | 165.6만 |
|---|
| 2025.12.05 | ₩20,871 | ₩21,580 | ₩20,804 | ₩20,911 | +0.19% | 134.4만 |
|---|
| 2025.12.04 | ₩20,577 | ₩21,058 | ₩20,122 | ₩20,791 | +1.04% | 168.4만 |
|---|
| 2025.12.03 | ₩20,951 | ₩21,246 | ₩20,577 | ₩20,590 | -1.72% | 157.4만 |
|---|
| 2025.12.02 | ₩21,674 | ₩22,008 | ₩21,139 | ₩21,165 | -2.35% | 172.9만 |
|---|
| 2025.12.01 | ₩21,072 | ₩21,968 | ₩20,884 | ₩21,727 | +3.11% | 187.2만 |
|---|
| 2025.11.28 | ₩22,022 | ₩22,022 | ₩21,165 | ₩21,219 | -3.65% | 83.9만 |
|---|
| 2025.11.26 | ₩21,326 | ₩22,209 | ₩21,326 | ₩21,981 | +3.07% | 165.7만 |
|---|
| 2025.11.25 | ₩20,938 | ₩22,022 | ₩20,791 | ₩21,393 | +2.17% | 158.7만 |
|---|
| 2025.11.24 | ₩19,988 | ₩21,272 | ₩19,934 | ₩20,884 | +4.48% | 230.7만 |
|---|
| 2025.11.21 | ₩18,944 | ₩20,229 | ₩18,797 | ₩19,975 | +5.44% | 154.9만 |
|---|
| 2025.11.20 | ₩18,811 | ₩19,185 | ₩18,677 | ₩18,931 | +0.64% | 170.2만 |
|---|
| 2025.11.19 | ₩19,827 | ₩19,921 | ₩18,597 | ₩18,744 | -5.47% | 159.6만 |
|---|
| 2025.11.18 | ₩18,944 | ₩19,707 | ₩18,931 | ₩19,600 | +3.46% | 173.6만 |
|---|
| 2025.11.17 | ₩19,118 | ₩19,921 | ₩18,797 | ₩19,038 | -0.42% | 190.1만 |
|---|
| 2025.11.14 | ₩18,931 | ₩19,212 | ₩18,102 | ₩18,971 | +0.21% | 275.5만 |
|---|
| 2025.11.13 | ₩20,978 | ₩23,279 | ₩19,265 | ₩19,332 | -7.84% | 434.9만 |
|---|
| 2025.11.12 | ₩19,493 | ₩20,055 | ₩19,453 | ₩19,640 | +0.75% | 432만 |
|---|
| 2025.11.11 | ₩18,904 | ₩19,613 | ₩18,904 | ₩19,493 | +3.11% | 230.6만 |
|---|
| 2025.11.10 | ₩18,944 | ₩18,944 | ₩18,449 | ₩18,877 | -0.35% | 168.2만 |
|---|
| 2025.11.07 | ₩18,503 | ₩18,864 | ₩18,382 | ₩18,744 | +1.30% | 153.9만 |
|---|
| 2025.11.06 | ₩18,918 | ₩19,292 | ₩18,369 | ₩18,409 | -2.69% | 193.9만 |
|---|
| 2025.11.05 | ₩18,891 | ₩19,640 | ₩18,490 | ₩19,306 | +2.20% | 250.6만 |
|---|
| 2025.11.04 | ₩18,985 | ₩19,279 | ₩18,744 | ₩18,931 | -0.28% | 151.7만 |
|---|
| 2025.11.03 | ₩20,082 | ₩20,135 | ₩18,851 | ₩19,105 | -4.86% | 259.5만 |
|---|
| 2025.10.31 | ₩19,359 | ₩20,376 | ₩18,864 | ₩20,215 | +4.42% | 239.2만 |
|---|
| 2025.10.30 | ₩19,948 | ₩20,015 | ₩19,158 | ₩19,386 | -2.82% | 244.8만 |
|---|
| 2025.10.29 | ₩20,536 | ₩20,844 | ₩19,881 | ₩20,122 | -2.02% | 207.9만 |
|---|
| 2025.10.28 | ₩20,510 | ₩20,737 | ₩20,095 | ₩20,630 | +0.59% | 156.3만 |
|---|
| 2025.10.27 | ₩20,603 | ₩20,724 | ₩20,403 | ₩20,416 | -0.91% | 115.1만 |
|---|
| 2025.10.24 | ₩20,242 | ₩20,670 | ₩20,229 | ₩20,282 | +0.20% | 136.6만 |
|---|
| 2025.10.23 | ₩19,908 | ₩20,148 | ₩19,694 | ₩20,148 | +1.21% | 152.4만 |
|---|
| 2025.10.22 | ₩19,908 | ₩20,322 | ₩19,827 | ₩19,921 | +0.07% | 155.2만 |
|---|
| 2025.10.21 | ₩19,894 | ₩20,189 | ₩19,854 | ₩20,068 | +0.87% | 198.3만 |
|---|
| 2025.10.20 | ₩20,028 | ₩20,416 | ₩19,934 | ₩20,028 | 0.00% | 159만 |
|---|
| 2025.10.17 | ₩19,760 | ₩20,175 | ₩19,707 | ₩19,720 | -0.20% | 188.2만 |
|---|
| 2025.10.16 | ₩19,814 | ₩19,934 | ₩19,332 | ₩19,814 | 0.00% | 172.6만 |
|---|
| 2025.10.15 | ₩20,858 | ₩20,978 | ₩19,868 | ₩19,921 | -4.49% | 270.8만 |
|---|
| 2025.10.14 | ₩19,051 | ₩20,924 | ₩19,038 | ₩20,804 | +9.20% | 282만 |
|---|
| 2025.10.13 | ₩19,399 | ₩19,627 | ₩19,025 | ₩19,399 | 0.00% | 183.6만 |
|---|
| 2025.10.10 | ₩19,975 | ₩20,015 | ₩18,757 | ₩18,851 | -5.63% | 209만 |
|---|
