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 | ₩21,266 | ₩21,680 | ₩21,012 | ₩21,239 | -0.13% | 143.8만 |
| 2026.10.08 | ₩21,880 | ₩21,960 | ₩21,319 | ₩21,413 | -2.14% | 187.9만 |
| 2026.10.07 | ₩21,586 | ₩22,334 | ₩21,519 | ₩22,040 | +2.10% | 162.1만 |
| 2026.10.06 | ₩21,546 | ₩22,027 | ₩21,453 | ₩21,720 | +0.81% | 116.8만 |
| 2026.10.05 | ₩21,746 | ₩21,840 | ₩21,252 | ₩21,426 | -1.47% | 154.6만 |
| 2026.10.02 | ₩21,760 | ₩22,227 | ₩21,586 | ₩21,693 | -0.31% | 138.3만 |
| 2026.10.01 | ₩21,867 | ₩22,187 | ₩21,239 | ₩21,466 | -1.83% | 208.7만 |
| 2026.09.30 | ₩21,947 | ₩22,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,934 |
| -0.06% |
| 125.9만 |
| 2026.09.29 | ₩22,722 | ₩22,722 | ₩21,947 | ₩21,987 | -3.23% | 127.4만 |
|---|
| 2026.09.28 | ₩22,909 | ₩23,069 | ₩22,348 | ₩22,601 | -1.34% | 115.6만 |
|---|
| 2026.09.25 | ₩22,655 | ₩23,056 | ₩22,508 | ₩22,949 | +1.30% | 100.9만 |
|---|
| 2026.09.24 | ₩22,254 | ₩22,775 | ₩22,227 | ₩22,708 | +2.04% | 107만 |
|---|
| 2026.09.23 | ₩22,388 | ₩22,468 | ₩21,920 | ₩22,374 | -0.06% | 130.3만 |
|---|
| 2026.09.22 | ₩21,934 | ₩22,735 | ₩21,787 | ₩22,655 | +3.29% | 136.2만 |
|---|
| 2026.09.21 | ₩21,199 | ₩21,680 | ₩20,932 | ₩21,533 | +1.58% | 127.4만 |
|---|
| 2026.09.18 | ₩20,918 | ₩21,159 | ₩20,651 | ₩21,092 | +0.83% | 321.8만 |
|---|
| 2026.09.17 | ₩21,666 | ₩21,666 | ₩20,798 | ₩21,119 | -2.53% | 97.6만 |
|---|
| 2026.09.16 | ₩21,252 | ₩21,893 | ₩20,945 | ₩21,386 | +0.63% | 142.8만 |
|---|
| 2026.09.15 | ₩21,693 | ₩21,693 | ₩20,918 | ₩20,932 | -3.51% | 116.3만 |
|---|
| 2026.09.14 | ₩21,359 | ₩21,840 | ₩21,145 | ₩21,386 | +0.13% | 143.4만 |
|---|
| 2026.09.11 | ₩21,479 | ₩21,653 | ₩21,065 | ₩21,319 | -0.75% | 95.7만 |
|---|
| 2026.09.10 | ₩21,306 | ₩21,466 | ₩20,878 | ₩21,105 | -0.94% | 118.7만 |
|---|
| 2026.09.09 | ₩21,386 | ₩21,586 | ₩21,185 | ₩21,426 | +0.19% | 110.3만 |
|---|
| 2026.09.08 | ₩22,094 | ₩22,374 | ₩21,145 | ₩21,586 | -2.30% | 121.3만 |
|---|
| 2026.09.04 | ₩21,666 | ₩22,374 | ₩21,559 | ₩22,308 | +2.96% | 85.2만 |
|---|
| 2026.09.03 | ₩21,880 | ₩22,080 | ₩21,185 | ₩22,000 | +0.55% | 115.9만 |
|---|
| 2026.09.02 | ₩22,027 | ₩22,428 | ₩21,813 | ₩21,813 | -0.97% | 108.3만 |
|---|
| 2026.09.01 | ₩21,600 | ₩22,401 | ₩21,306 | ₩21,867 | +1.24% | 96.4만 |
|---|
| 2026.08.31 | ₩22,080 | ₩22,321 | ₩21,760 | ₩21,880 | -0.91% | 143.5만 |
|---|
| 2026.08.28 | ₩22,054 | ₩22,388 | ₩21,987 | ₩22,107 | +0.24% | 90.7만 |
|---|
| 2026.08.27 | ₩21,787 | ₩22,027 | ₩21,559 | ₩21,934 | +0.67% | 93.6만 |
|---|
| 2026.08.26 | ₩22,014 | ₩22,294 | ₩21,746 | ₩22,147 | +0.61% | 90.3만 |
|---|
| 2026.08.25 | ₩22,147 | ₩22,147 | ₩21,453 | ₩21,987 | -0.72% | 98.3만 |
|---|
| 2026.08.24 | ₩22,080 | ₩22,468 | ₩21,693 | ₩22,321 | +1.09% | 92.8만 |
|---|
| 2026.08.21 | ₩21,800 | ₩22,214 | ₩21,800 | ₩22,134 | +1.53% | 92.4만 |
|---|
| 2026.08.20 | ₩21,760 | ₩22,121 | ₩21,600 | ₩21,680 | -0.37% | 96.9만 |
|---|
| 2026.08.19 | ₩22,294 | ₩22,695 | ₩21,773 | ₩22,348 | +0.24% | 155.5만 |
|---|
| 2026.08.18 | ₩21,960 | ₩22,495 | ₩21,800 | ₩21,800 | -0.73% | 128.8만 |
|---|
| 2026.08.17 | ₩21,706 | ₩22,107 | ₩21,519 | ₩21,693 | -0.06% | 101.5만 |
|---|
| 2026.08.14 | ₩21,907 | ₩22,321 | ₩21,573 | ₩21,934 | +0.12% | 90.6만 |
|---|
| 2026.08.13 | ₩22,267 | ₩22,334 | ₩21,853 | ₩22,094 | -0.78% | 123만 |
|---|
| 2026.08.12 | ₩22,254 | ₩22,374 | ₩21,439 | ₩22,134 | -0.54% | 167.5만 |
|---|
| 2026.08.11 | ₩22,374 | ₩23,096 | ₩22,227 | ₩22,495 | +0.54% | 151.9만 |
|---|
| 2026.08.10 | ₩22,121 | ₩22,414 | ₩21,800 | ₩22,374 | +1.15% | 175.1만 |
|---|
| 2026.08.07 | ₩21,292 | ₩22,535 | ₩21,185 | ₩22,481 | +5.58% | 112.7만 |
|---|
| 2026.08.06 | ₩21,039 | ₩21,693 | ₩20,691 | ₩21,546 | +2.41% | 161.3만 |
|---|
| 2026.08.05 | ₩22,201 | ₩22,641 | ₩21,079 | ₩21,092 | -4.99% | 188.5만 |
|---|
| 2026.08.04 | ₩21,586 | ₩22,454 | ₩21,079 | ₩22,121 | +2.48% | 271.5만 |
|---|
| 2026.08.03 | ₩20,023 | ₩22,975 | ₩20,023 | ₩21,546 | +7.61% | 298.3만 |
|---|
| 2026.07.31 | ₩20,531 | ₩20,531 | ₩19,743 | ₩19,997 | -2.60% | 131.9만 |
|---|
| 2026.07.30 | ₩20,624 | ₩20,624 | ₩20,197 | ₩20,504 | -0.58% | 79.3만 |
|---|
| 2026.07.29 | ₩20,464 | ₩20,958 | ₩20,250 | ₩20,571 | +0.52% | 124.2만 |
|---|
| 2026.07.28 | ₩20,451 | ₩21,119 | ₩20,224 | ₩20,665 | +1.05% | 166.3만 |
|---|
| 2026.07.27 | ₩19,783 | ₩20,290 | ₩19,783 | ₩20,037 | +1.28% | 211.9만 |
|---|
| 2026.07.24 | ₩19,369 | ₩19,770 | ₩19,209 | ₩19,556 | +0.97% | 96.1만 |
|---|
| 2026.07.23 | ₩19,355 | ₩19,502 | ₩19,035 | ₩19,355 | 0.00% | 128.5만 |
|---|
| 2026.07.22 | ₩19,890 | ₩20,210 | ₩19,449 | ₩19,569 | -1.61% | 125.7만 |
|---|
| 2026.07.21 | ₩19,836 | ₩20,077 | ₩19,596 | ₩19,890 | +0.27% | 92.3만 |
|---|
| 2026.07.20 | ₩20,077 | ₩20,397 | ₩19,783 | ₩19,890 | -0.93% | 118.9만 |
|---|
| 2026.07.17 | ₩20,023 | ₩20,611 | ₩19,796 | ₩19,876 | -0.73% | 108.4만 |
|---|
| 2026.07.16 | ₩19,729 | ₩20,638 | ₩19,462 | ₩20,250 | +2.64% | 114.9만 |
|---|
| 2026.07.15 | ₩19,409 | ₩20,090 | ₩19,262 | ₩19,770 | +1.86% | 154.3만 |
|---|
| 2026.07.14 | ₩19,649 | ₩20,224 | ₩18,981 | ₩19,182 | -2.38% | 125.7만 |
|---|
| 2026.07.13 | ₩20,437 | ₩20,745 | ₩19,623 | ₩19,636 | -3.92% | 149.2만 |
|---|
| 2026.07.10 | ₩19,649 | ₩20,558 | ₩19,583 | ₩20,424 | +3.94% | 128.4만 |
|---|
| 2026.07.09 | ₩19,102 | ₩19,783 | ₩19,088 | ₩19,636 | +2.80% | 134.2만 |
|---|
| 2026.07.08 | ₩19,048 | ₩19,155 | ₩18,701 | ₩19,115 | +0.35% | 136.1만 |
|---|
| 2026.07.07 | ₩18,981 | ₩19,422 | ₩18,875 | ₩19,168 | +0.99% | 116.5만 |
|---|
| 2026.07.06 | ₩18,875 | ₩19,222 | ₩18,661 | ₩18,915 | +0.21% | 186.2만 |
|---|
| 2026.07.02 | ₩18,928 | ₩19,142 | ₩18,527 | ₩18,888 | -0.21% | 100.8만 |
|---|
| 2026.07.01 | ₩18,701 | ₩19,262 | ₩18,661 | ₩18,995 | +1.57% | 100.4만 |
|---|
| 2026.06.30 | ₩19,022 | ₩19,048 | ₩18,594 | ₩18,888 | -0.70% | 94.5만 |
|---|
| 2026.06.29 | ₩19,115 | ₩19,142 | ₩18,581 | ₩19,048 | -0.35% | 156.8만 |
|---|
| 2026.06.26 | ₩18,834 | ₩19,342 | ₩18,821 | ₩19,315 | +2.55% | 222.7만 |
|---|
| 2026.06.25 | ₩19,008 | ₩19,342 | ₩18,607 | ₩18,888 | -0.63% | 228.8만 |
|---|
| 2026.06.24 | ₩18,046 | ₩19,235 | ₩17,980 | ₩19,128 | +6.00% | 236.1만 |
|---|
| 2026.06.23 | ₩17,646 | ₩18,046 | ₩17,646 | ₩17,793 | +0.83% | 104.9만 |
|---|
| 2026.06.22 | ₩18,046 | ₩18,728 | ₩17,205 | ₩17,378 | -3.70% | 214.8만 |
|---|
| 2026.06.18 | ₩17,646 | ₩18,634 | ₩17,539 | ₩18,474 | +4.69% | 401만 |
|---|
| 2026.06.17 | ₩17,753 | ₩18,273 | ₩17,338 | ₩17,432 | -1.81% | 126.5만 |
|---|
| 2026.06.16 | ₩18,340 | ₩18,741 | ₩17,793 | ₩17,873 | -2.55% | 114.8만 |
|---|
| 2026.06.15 | ₩18,781 | ₩18,968 | ₩18,020 | ₩18,193 | -3.13% | 129.8만 |
|---|
| 2026.06.12 | ₩18,354 | ₩18,554 | ₩18,180 | ₩18,501 | +0.80% | 121.7만 |
|---|
| 2026.06.11 | ₩17,579 | ₩18,167 | ₩17,472 | ₩18,113 | +3.04% | 133.1만 |
|---|
| 2026.06.10 | ₩17,298 | ₩17,779 | ₩17,191 | ₩17,472 | +1.00% | 109.7만 |
|---|
| 2026.06.09 | ₩17,111 | ₩17,886 | ₩17,111 | ₩17,419 | +1.80% | 136.7만 |
|---|
| 2026.06.08 | ₩16,029 | ₩17,125 | ₩16,029 | ₩16,951 | +5.75% | 147.9만 |
|---|
| 2026.06.05 | ₩16,016 | ₩16,337 | ₩16,016 | ₩16,136 | +0.75% | 117만 |
|---|
| 2026.06.04 | ₩16,484 | ₩16,510 | ₩15,695 | ₩16,003 | -2.92% | 158.7만 |
|---|
| 2026.06.03 | ₩16,484 | ₩16,524 | ₩15,856 | ₩16,136 | -2.11% | 181.2만 |
|---|
| 2026.06.02 | ₩17,205 | ₩17,245 | ₩16,751 | ₩16,751 | -2.64% | 125.5만 |
|---|
| 2026.06.01 | ₩17,566 | ₩17,726 | ₩16,964 | ₩17,151 | -2.36% | 112.1만 |
|---|
| 2026.05.29 | ₩17,632 | ₩17,953 | ₩17,566 | ₩17,739 | +0.61% | 138.9만 |
|---|
| 2026.05.28 | ₩17,726 | ₩17,940 | ₩17,579 | ₩17,699 | -0.15% | 130.9만 |
|---|
| 2026.05.27 | ₩17,218 | ₩17,940 | ₩17,218 | ₩17,712 | +2.87% | 135.1만 |
|---|
| 2026.05.26 | ₩16,911 | ₩17,111 | ₩16,844 | ₩16,964 | +0.32% | 127.5만 |
|---|
| 2026.05.22 | ₩16,644 | ₩16,951 | ₩16,590 | ₩16,844 | +1.20% | 105.3만 |
|---|
| 2026.05.21 | ₩16,443 | ₩16,791 | ₩16,150 | ₩16,697 | +1.54% | 161.4만 |
|---|
| 2026.05.20 | ₩16,163 | ₩16,978 | ₩15,922 | ₩16,804 | +3.97% | 191.9만 |
|---|
| 2026.05.19 | ₩15,722 | ₩16,256 | ₩15,428 | ₩16,150 | +2.72% | 183만 |
|---|
| 2026.05.18 | ₩15,669 | ₩15,976 | ₩15,415 | ₩15,789 | +0.77% | 177.7만 |
|---|
| 2026.05.15 | ₩15,816 | ₩16,083 | ₩15,669 | ₩15,896 | +0.51% | 137.1만 |
|---|
| 2026.05.14 | ₩16,403 | ₩16,737 | ₩15,762 | ₩15,802 | -3.66% | 167.4만 |
|---|
| 2026.05.13 | ₩16,310 | ₩16,417 | ₩15,789 | ₩16,310 | 0.00% | 238만 |
|---|
| 2026.05.12 | ₩16,697 | ₩17,004 | ₩16,043 | ₩16,697 | 0.00% | 280.8만 |
|---|
| 2026.05.11 | ₩18,541 | ₩18,674 | ₩16,617 | ₩17,338 | -6.48% | 302.8만 |
|---|
| 2026.05.08 | ₩18,380 | ₩19,128 | ₩18,260 | ₩18,741 | +1.96% | 148.5만 |
|---|
| 2026.05.07 | ₩18,754 | ₩18,955 | ₩18,260 | ₩18,514 | -1.28% | 168.9만 |
|---|
| 2026.05.06 | ₩18,808 | ₩18,808 | ₩18,113 | ₩18,674 | -0.71% | 210.1만 |
|---|
| 2026.05.05 | ₩18,073 | ₩18,661 | ₩18,046 | ₩18,354 | +1.55% | 203만 |
|---|
| 2026.05.04 | ₩18,514 | ₩18,514 | ₩17,672 | ₩17,899 | -3.32% | 168.7만 |
|---|
| 2026.05.01 | ₩18,981 | ₩19,209 | ₩18,554 | ₩18,741 | -1.27% | 144.1만 |
|---|
| 2026.04.30 | ₩18,701 | ₩19,035 | ₩18,460 | ₩18,941 | +1.29% | 241.1만 |
|---|
| 2026.04.29 | ₩19,275 | ₩19,422 | ₩18,554 | ₩18,647 | -3.26% | 105.5만 |
|---|
| 2026.04.28 | ₩19,222 | ₩19,556 | ₩19,035 | ₩19,342 | +0.63% | 123.3만 |
|---|
| 2026.04.27 | ₩19,716 | ₩19,756 | ₩18,794 | ₩19,035 | -3.46% | 121.4만 |
|---|
| 2026.04.24 | ₩19,529 | ₩19,770 | ₩19,115 | ₩19,716 | +0.96% | 92.3만 |
|---|
| 2026.04.23 | ₩20,090 | ₩20,277 | ₩19,062 | ₩19,489 | -2.99% | 97.5만 |
|---|
| 2026.04.22 | ₩20,464 | ₩21,039 | ₩20,103 | ₩20,157 | -1.50% | 129만 |
|---|
| 2026.04.21 | ₩19,970 | ₩20,638 | ₩19,970 | ₩20,250 | +1.40% | 124.4만 |
|---|
| 2026.04.20 | ₩19,396 | ₩19,903 | ₩19,329 | ₩19,850 | +2.34% | 91.5만 |
|---|
| 2026.04.17 | ₩18,848 | ₩19,783 | ₩18,808 | ₩19,409 | +2.98% | 113.5만 |
|---|
| 2026.04.16 | ₩18,407 | ₩18,848 | ₩18,273 | ₩18,501 | +0.51% | 101.1만 |
|---|
| 2026.04.15 | ₩18,781 | ₩18,888 | ₩18,327 | ₩18,420 | -1.92% | 79.5만 |
|---|
| 2026.04.14 | ₩18,888 | ₩19,155 | ₩18,834 | ₩18,875 | -0.07% | 93.6만 |
|---|
| 2026.04.13 | ₩18,420 | ₩18,901 | ₩18,340 | ₩18,888 | +2.54% | 122.6만 |
|---|
| 2026.04.10 | ₩19,302 | ₩19,382 | ₩18,180 | ₩18,394 | -4.71% | 139.8만 |
|---|
| 2026.04.09 | ₩18,474 | ₩19,502 | ₩18,474 | ₩19,289 | +4.41% | 123.1만 |
|---|
| 2026.04.08 | ₩18,794 | ₩19,128 | ₩18,527 | ₩18,634 | -0.85% | 146만 |
|---|
| 2026.04.07 | ₩17,873 | ₩18,127 | ₩17,712 | ₩18,073 | +1.12% | 121.3만 |
|---|
| 2026.04.06 | ₩17,566 | ₩17,980 | ₩17,285 | ₩17,859 | +1.67% | 143.8만 |
|---|
| 2026.04.02 | ₩17,712 | ₩17,913 | ₩16,978 | ₩17,753 | +0.23% | 170.5만 |
|---|
| 2026.04.01 | ₩18,541 | ₩19,182 | ₩18,541 | ₩18,915 | +2.02% | 132.5만 |
|---|
| 2026.03.31 | ₩18,207 | ₩18,915 | ₩18,207 | ₩18,501 | +1.61% | 156.8만 |
|---|
| 2026.03.30 | ₩17,940 | ₩18,046 | ₩17,646 | ₩17,913 | -0.15% | 152.6만 |
|---|
| 2026.03.27 | ₩18,273 | ₩18,354 | ₩17,646 | ₩17,766 | -2.78% | 104.4만 |
|---|
| 2026.03.26 | ₩18,327 | ₩18,861 | ₩18,247 | ₩18,447 | +0.66% | 125.4만 |
|---|
| 2026.03.25 | ₩18,754 | ₩19,035 | ₩18,327 | ₩18,487 | -1.42% | 86.6만 |
|---|
| 2026.03.24 | ₩18,153 | ₩18,728 | ₩18,060 | ₩18,447 | +1.62% | 140.8만 |
|---|
| 2026.03.23 | ₩19,209 | ₩19,369 | ₩18,380 | ₩18,394 | -4.24% | 260.9만 |
|---|
| 2026.03.20 | ₩18,701 | ₩18,861 | ₩18,434 | ₩18,714 | +0.07% | 321.1만 |
|---|
| 2026.03.19 | ₩18,033 | ₩19,142 | ₩17,873 | ₩18,714 | +3.78% | 171.4만 |
|---|
| 2026.03.18 | ₩18,594 | ₩18,901 | ₩18,033 | ₩18,060 | -2.87% | 159.5만 |
|---|
| 2026.03.17 | ₩19,048 | ₩19,128 | ₩18,728 | ₩18,834 | -1.12% | 154.3만 |
|---|
| 2026.03.16 | ₩19,569 | ₩19,863 | ₩18,714 | ₩18,928 | -3.28% | 151.2만 |
|---|
| 2026.03.13 | ₩18,995 | ₩19,529 | ₩18,995 | ₩19,422 | +2.25% | 192.9만 |
|---|
| 2026.03.12 | ₩19,663 | ₩19,663 | ₩19,008 | ₩19,235 | -2.17% | 124.4만 |
|---|
| 2026.03.11 | ₩19,983 | ₩20,344 | ₩19,729 | ₩19,943 | -0.20% | 98.4만 |
|---|
| 2026.03.10 | ₩19,489 | ₩20,571 | ₩19,396 | ₩20,077 | +3.02% | 133.9만 |
|---|
| 2026.03.09 | ₩19,102 | ₩19,569 | ₩18,674 | ₩19,489 | +2.03% | 199.8만 |
|---|
| 2026.03.06 | ₩20,063 | ₩20,264 | ₩19,462 | ₩19,756 | -1.53% | 163.6만 |
|---|
| 2026.03.05 | ₩20,331 | ₩20,731 | ₩20,077 | ₩20,371 | +0.20% | 103만 |
|---|
| 2026.03.04 | ₩20,998 | ₩21,105 | ₩20,504 | ₩20,611 | -1.84% | 118만 |
|---|
| 2026.03.03 | ₩21,025 | ₩21,159 | ₩20,144 | ₩20,771 | -1.21% | 115.8만 |
|---|
| 2026.03.02 | ₩21,172 | ₩21,680 | ₩20,758 | ₩21,640 | +2.21% | 127.9만 |
|---|
| 2026.02.27 | ₩21,787 | ₩22,000 | ₩21,292 | ₩21,466 | -1.47% | 180.5만 |
|---|
| 2026.02.26 | ₩21,813 | ₩22,481 | ₩21,653 | ₩22,174 | +1.65% | 141.5만 |
|---|
| 2026.02.25 | ₩21,573 | ₩21,640 | ₩20,718 | ₩21,413 | -0.74% | 98.9만 |
|---|
| 2026.02.24 | ₩20,998 | ₩21,693 | ₩20,958 | ₩21,586 | +2.80% | 134.3만 |
|---|
| 2026.02.23 | ₩20,878 | ₩21,079 | ₩20,090 | ₩20,998 | +0.58% | 133.6만 |
|---|
| 2026.02.20 | ₩20,972 | ₩21,466 | ₩20,638 | ₩21,226 | +1.21% | 156만 |
|---|
| 2026.02.19 | ₩20,758 | ₩21,079 | ₩20,451 | ₩21,052 | +1.42% | 151.3만 |
|---|
| 2026.02.18 | ₩20,905 | ₩21,479 | ₩20,811 | ₩20,985 | +0.38% | 140.3만 |
|---|
| 2026.02.17 | ₩21,680 | ₩21,773 | ₩20,584 | ₩20,998 | -3.14% | 163.5만 |
|---|
| 2026.02.13 | ₩20,504 | ₩22,000 | ₩20,331 | ₩21,800 | +6.32% | 182.4만 |
|---|
| 2026.02.12 | ₩20,691 | ₩20,998 | ₩20,077 | ₩20,344 | -1.68% | 178.8만 |
|---|
| 2026.02.11 | ₩20,758 | ₩21,145 | ₩20,050 | ₩20,331 | -2.06% | 193.6만 |
|---|
| 2026.02.10 | ₩22,869 | ₩23,069 | ₩20,531 | ₩20,838 | -8.88% | 323.3만 |
|---|
| 2026.02.09 | ₩20,932 | ₩23,603 | ₩20,811 | ₩22,708 | +8.49% | 384.2만 |
|---|
| 2026.02.06 | ₩22,161 | ₩22,668 | ₩21,546 | ₩21,586 | -2.59% | 288.7만 |
|---|
| 2026.02.05 | ₩22,561 | ₩22,788 | ₩21,760 | ₩22,201 | -1.60% | 216.9만 |
|---|
| 2026.02.04 | ₩22,401 | ₩22,949 | ₩21,920 | ₩22,441 | +0.18% | 164.1만 |
|---|
| 2026.02.03 | ₩21,907 | ₩22,641 | ₩21,626 | ₩22,107 | +0.91% | 228.3만 |
|---|
| 2026.02.02 | ₩20,371 | ₩22,067 | ₩20,357 | ₩21,693 | +6.49% | 183.6만 |
|---|
| 2026.01.30 | ₩19,850 | ₩20,504 | ₩19,850 | ₩20,331 | +2.42% | 160.6만 |
|---|
| 2026.01.29 | ₩19,970 | ₩20,678 | ₩19,930 | ₩20,197 | +1.14% | 157만 |
|---|
| 2026.01.28 | ₩20,290 | ₩20,437 | ₩19,850 | ₩19,997 | -1.45% | 124.4만 |
|---|
| 2026.01.27 | ₩20,504 | ₩20,825 | ₩19,876 | ₩20,317 | -0.91% | 167.8만 |
|---|
| 2026.01.26 | ₩20,611 | ₩20,958 | ₩20,384 | ₩20,624 | +0.06% | 149.7만 |
|---|
| 2026.01.23 | ₩21,279 | ₩21,413 | ₩20,090 | ₩20,584 | -3.26% | 138.7만 |
|---|
| 2026.01.22 | ₩21,573 | ₩22,080 | ₩21,319 | ₩21,426 | -0.68% | 153.7만 |
|---|
| 2026.01.21 | ₩22,815 | ₩23,937 | ₩21,386 | ₩21,453 | -5.97% | 297.8만 |
|---|
| 2026.01.20 | ₩20,250 | ₩21,559 | ₩20,063 | ₩21,439 | +5.87% | 186.7만 |
|---|
| 2026.01.16 | ₩21,012 | ₩21,212 | ₩20,624 | ₩20,651 | -1.72% | 102.4만 |
|---|
| 2026.01.15 | ₩20,918 | ₩21,332 | ₩20,611 | ₩21,226 | +1.47% | 179.3만 |
|---|
| 2026.01.14 | ₩21,012 | ₩21,372 | ₩20,598 | ₩20,998 | -0.06% | 110.9만 |
|---|
| 2026.01.13 | ₩20,998 | ₩21,212 | ₩20,638 | ₩21,145 | +0.70% | 98.3만 |
|---|
| 2026.01.12 | ₩20,705 | ₩21,252 | ₩20,157 | ₩20,985 | +1.35% | 112.9만 |
|---|
| 2026.01.09 | ₩20,718 | ₩21,185 | ₩19,957 | ₩21,039 | +1.55% | 171.3만 |
|---|
| 2026.01.08 | ₩19,329 | ₩20,598 | ₩18,968 | ₩20,531 | +6.22% | 394.6만 |
|---|
| 2026.01.07 | ₩20,331 | ₩20,424 | ₩19,529 | ₩19,609 | -3.55% | 175.5만 |
|---|
| 2026.01.06 | ₩19,743 | ₩20,531 | ₩19,636 | ₩20,317 | +2.91% | 167.2만 |
|---|
| 2026.01.05 | ₩19,222 | ₩20,170 | ₩19,222 | ₩19,930 | +3.68% | 182만 |
|---|
| 2026.01.02 | ₩19,369 | ₩19,489 | ₩19,195 | ₩19,355 | -0.07% | 115.9만 |
|---|
| 2025.12.31 | ₩19,222 | ₩19,329 | ₩18,995 | ₩19,048 | -0.90% | 128.5만 |
|---|
| 2025.12.30 | ₩18,848 | ₩19,436 | ₩18,741 | ₩19,275 | +2.27% | 153.2만 |
|---|
| 2025.12.29 | ₩19,890 | ₩20,063 | ₩18,794 | ₩18,848 | -5.24% | 175.7만 |
|---|
| 2025.12.26 | ₩20,264 | ₩20,344 | ₩20,010 | ₩20,023 | -1.19% | 98.3만 |
|---|
| 2025.12.24 | ₩20,023 | ₩20,437 | ₩20,023 | ₩20,250 | +1.13% | 64.4만 |
|---|
| 2025.12.23 | ₩20,611 | ₩20,611 | ₩19,957 | ₩20,090 | -2.53% | 138.7만 |
|---|
| 2025.12.22 | ₩20,464 | ₩21,025 | ₩20,371 | ₩20,478 | +0.07% | 121만 |
|---|
| 2025.12.19 | ₩20,170 | ₩20,558 | ₩20,090 | ₩20,384 | +1.06% | 330.5만 |
|---|
| 2025.12.18 | ₩20,277 | ₩20,651 | ₩20,023 | ₩20,237 | -0.20% | 137.3만 |
|---|
| 2025.12.17 | ₩19,916 | ₩20,237 | ₩19,756 | ₩20,130 | +1.07% | 131.6만 |
|---|
| 2025.12.16 | ₩19,930 | ₩20,317 | ₩19,876 | ₩19,903 | -0.13% | 128.3만 |
|---|
| 2025.12.15 | ₩20,397 | ₩20,811 | ₩19,729 | ₩19,916 | -2.36% | 184만 |
|---|
| 2025.12.12 | ₩20,811 | ₩20,985 | ₩20,224 | ₩20,705 | -0.51% | 157.9만 |
|---|
| 2025.12.11 | ₩20,998 | ₩21,453 | ₩20,544 | ₩20,771 | -1.08% | 154만 |
|---|
| 2025.12.10 | ₩20,745 | ₩21,306 | ₩20,718 | ₩21,079 | +1.61% | 218.1만 |
|---|
| 2025.12.09 | ₩20,731 | ₩21,052 | ₩20,384 | ₩20,718 | -0.06% | 113.1만 |
|---|
| 2025.12.08 | ₩21,132 | ₩21,132 | ₩20,598 | ₩20,731 | -1.90% | 165.6만 |
|---|
| 2025.12.05 | ₩20,838 | ₩21,546 | ₩20,771 | ₩20,878 | +0.19% | 134.4만 |
|---|
| 2025.12.04 | ₩20,544 | ₩21,025 | ₩20,090 | ₩20,758 | +1.04% | 168.4만 |
|---|
| 2025.12.03 | ₩20,918 | ₩21,212 | ₩20,544 | ₩20,558 | -1.72% | 157.4만 |
|---|
| 2025.12.02 | ₩21,640 | ₩21,974 | ₩21,105 | ₩21,132 | -2.35% | 172.9만 |
|---|
| 2025.12.01 | ₩21,039 | ₩21,934 | ₩20,852 | ₩21,693 | +3.11% | 187.2만 |
|---|
| 2025.11.28 | ₩21,987 | ₩21,987 | ₩21,132 | ₩21,185 | -3.65% | 83.9만 |
|---|
| 2025.11.26 | ₩21,292 | ₩22,174 | ₩21,292 | ₩21,947 | +3.07% | 165.7만 |
|---|
| 2025.11.25 | ₩20,905 | ₩21,987 | ₩20,758 | ₩21,359 | +2.17% | 158.7만 |
|---|
| 2025.11.24 | ₩19,957 | ₩21,239 | ₩19,903 | ₩20,852 | +4.48% | 230.7만 |
|---|
| 2025.11.21 | ₩18,915 | ₩20,197 | ₩18,768 | ₩19,943 | +5.44% | 154.9만 |
|---|
| 2025.11.20 | ₩18,781 | ₩19,155 | ₩18,647 | ₩18,901 | +0.64% | 170.2만 |
|---|
| 2025.11.19 | ₩19,796 | ₩19,890 | ₩18,567 | ₩18,714 | -5.47% | 159.6만 |
|---|
| 2025.11.18 | ₩18,915 | ₩19,676 | ₩18,901 | ₩19,569 | +3.46% | 173.6만 |
|---|
| 2025.11.17 | ₩19,088 | ₩19,890 | ₩18,768 | ₩19,008 | -0.42% | 190.1만 |
|---|
| 2025.11.14 | ₩18,901 | ₩19,182 | ₩18,073 | ₩18,941 | +0.21% | 275.5만 |
|---|
| 2025.11.13 | ₩20,945 | ₩23,243 | ₩19,235 | ₩19,302 | -7.84% | 434.9만 |
|---|
| 2025.11.12 | ₩19,462 | ₩20,023 | ₩19,422 | ₩19,609 | +0.75% | 432만 |
|---|
| 2025.11.11 | ₩18,875 | ₩19,583 | ₩18,875 | ₩19,462 | +3.11% | 230.6만 |
|---|
| 2025.11.10 | ₩18,915 | ₩18,915 | ₩18,420 | ₩18,848 | -0.35% | 168.2만 |
|---|
| 2025.11.07 | ₩18,474 | ₩18,834 | ₩18,354 | ₩18,714 | +1.30% | 153.9만 |
|---|
| 2025.11.06 | ₩18,888 | ₩19,262 | ₩18,340 | ₩18,380 | -2.69% | 193.9만 |
|---|
| 2025.11.05 | ₩18,861 | ₩19,609 | ₩18,460 | ₩19,275 | +2.20% | 250.6만 |
|---|
| 2025.11.04 | ₩18,955 | ₩19,249 | ₩18,714 | ₩18,901 | -0.28% | 151.7만 |
|---|
| 2025.11.03 | ₩20,050 | ₩20,103 | ₩18,821 | ₩19,075 | -4.86% | 259.5만 |
|---|
| 2025.10.31 | ₩19,329 | ₩20,344 | ₩18,834 | ₩20,184 | +4.42% | 239.2만 |
|---|
| 2025.10.30 | ₩19,916 | ₩19,983 | ₩19,128 | ₩19,355 | -2.82% | 244.8만 |
|---|
| 2025.10.29 | ₩20,504 | ₩20,811 | ₩19,850 | ₩20,090 | -2.02% | 207.9만 |
|---|
| 2025.10.28 | ₩20,478 | ₩20,705 | ₩20,063 | ₩20,598 | +0.59% | 156.3만 |
|---|
| 2025.10.27 | ₩20,571 | ₩20,691 | ₩20,371 | ₩20,384 | -0.91% | 115.1만 |
|---|
| 2025.10.24 | ₩20,210 | ₩20,638 | ₩20,197 | ₩20,250 | +0.20% | 136.6만 |
|---|
| 2025.10.23 | ₩19,876 | ₩20,117 | ₩19,663 | ₩20,117 | +1.21% | 152.4만 |
|---|
| 2025.10.22 | ₩19,876 | ₩20,290 | ₩19,796 | ₩19,890 | +0.07% | 155.2만 |
|---|
| 2025.10.21 | ₩19,863 | ₩20,157 | ₩19,823 | ₩20,037 | +0.87% | 198.3만 |
|---|
| 2025.10.20 | ₩19,997 | ₩20,384 | ₩19,903 | ₩19,997 | 0.00% | 159만 |
|---|
| 2025.10.17 | ₩19,729 | ₩20,144 | ₩19,676 | ₩19,689 | -0.20% | 188.2만 |
|---|
| 2025.10.16 | ₩19,783 | ₩19,903 | ₩19,302 | ₩19,783 | 0.00% | 172.6만 |
|---|
| 2025.10.15 | ₩20,825 | ₩20,945 | ₩19,836 | ₩19,890 | -4.49% | 270.8만 |
|---|
| 2025.10.14 | ₩19,022 | ₩20,892 | ₩19,008 | ₩20,771 | +9.20% | 282만 |
|---|
| 2025.10.13 | ₩19,369 | ₩19,596 | ₩18,995 | ₩19,369 | 0.00% | 183.6만 |
|---|
| 2025.10.10 | ₩19,943 | ₩19,983 | ₩18,728 | ₩18,821 | -5.63% | 209만 |
|---|
