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 | ₩21,277 | ₩21,691 | ₩21,023 | ₩21,250 | -0.13% | 143.8만 |
| 2026.10.08 | ₩21,892 | ₩21,972 | ₩21,330 | ₩21,424 | -2.14% | 187.9만 |
| 2026.10.07 | ₩21,598 | ₩22,346 | ₩21,531 | ₩22,052 | +2.10% | 162.1만 |
| 2026.10.06 | ₩21,557 | ₩22,039 | ₩21,464 | ₩21,731 | +0.81% | 116.8만 |
| 2026.10.05 | ₩21,758 | ₩21,851 | ₩21,263 | ₩21,437 | -1.47% | 154.6만 |
| 2026.10.02 | ₩21,771 | ₩22,239 | ₩21,598 | ₩21,704 | -0.31% | 138.3만 |
| 2026.10.01 | ₩21,878 | ₩22,199 | ₩21,250 | ₩21,477 | -1.83% | 208.7만 |
| 2026.09.30 | ₩21,958 | ₩22,440 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,945 |
| -0.06% |
| 125.9만 |
| 2026.09.29 | ₩22,734 | ₩22,734 | ₩21,958 | ₩21,998 | -3.23% | 127.4만 |
|---|
| 2026.09.28 | ₩22,921 | ₩23,081 | ₩22,359 | ₩22,613 | -1.34% | 115.6만 |
|---|
| 2026.09.25 | ₩22,667 | ₩23,068 | ₩22,520 | ₩22,961 | +1.30% | 100.9만 |
|---|
| 2026.09.24 | ₩22,266 | ₩22,787 | ₩22,239 | ₩22,720 | +2.04% | 107만 |
|---|
| 2026.09.23 | ₩22,399 | ₩22,480 | ₩21,932 | ₩22,386 | -0.06% | 130.3만 |
|---|
| 2026.09.22 | ₩21,945 | ₩22,747 | ₩21,798 | ₩22,667 | +3.29% | 136.2만 |
|---|
| 2026.09.21 | ₩21,210 | ₩21,691 | ₩20,943 | ₩21,544 | +1.58% | 127.4만 |
|---|
| 2026.09.18 | ₩20,929 | ₩21,170 | ₩20,662 | ₩21,103 | +0.83% | 321.8만 |
|---|
| 2026.09.17 | ₩21,678 | ₩21,678 | ₩20,809 | ₩21,130 | -2.53% | 97.6만 |
|---|
| 2026.09.16 | ₩21,263 | ₩21,905 | ₩20,956 | ₩21,397 | +0.63% | 142.8만 |
|---|
| 2026.09.15 | ₩21,704 | ₩21,704 | ₩20,929 | ₩20,943 | -3.51% | 116.3만 |
|---|
| 2026.09.14 | ₩21,370 | ₩21,851 | ₩21,156 | ₩21,397 | +0.13% | 143.4만 |
|---|
| 2026.09.11 | ₩21,491 | ₩21,664 | ₩21,076 | ₩21,330 | -0.75% | 95.7만 |
|---|
| 2026.09.10 | ₩21,317 | ₩21,477 | ₩20,889 | ₩21,116 | -0.94% | 118.7만 |
|---|
| 2026.09.09 | ₩21,397 | ₩21,598 | ₩21,197 | ₩21,437 | +0.19% | 110.3만 |
|---|
| 2026.09.08 | ₩22,105 | ₩22,386 | ₩21,156 | ₩21,598 | -2.30% | 121.3만 |
|---|
| 2026.09.04 | ₩21,678 | ₩22,386 | ₩21,571 | ₩22,319 | +2.96% | 85.2만 |
|---|
| 2026.09.03 | ₩21,892 | ₩22,092 | ₩21,197 | ₩22,012 | +0.55% | 115.9만 |
|---|
| 2026.09.02 | ₩22,039 | ₩22,440 | ₩21,825 | ₩21,825 | -0.97% | 108.3만 |
|---|
| 2026.09.01 | ₩21,611 | ₩22,413 | ₩21,317 | ₩21,878 | +1.24% | 96.4만 |
|---|
| 2026.08.31 | ₩22,092 | ₩22,333 | ₩21,771 | ₩21,892 | -0.91% | 143.5만 |
|---|
| 2026.08.28 | ₩22,065 | ₩22,399 | ₩21,998 | ₩22,119 | +0.24% | 90.7만 |
|---|
| 2026.08.27 | ₩21,798 | ₩22,039 | ₩21,571 | ₩21,945 | +0.67% | 93.6만 |
|---|
| 2026.08.26 | ₩22,025 | ₩22,306 | ₩21,758 | ₩22,159 | +0.61% | 90.3만 |
|---|
| 2026.08.25 | ₩22,159 | ₩22,159 | ₩21,464 | ₩21,998 | -0.72% | 98.3만 |
|---|
| 2026.08.24 | ₩22,092 | ₩22,480 | ₩21,704 | ₩22,333 | +1.09% | 92.8만 |
|---|
| 2026.08.21 | ₩21,811 | ₩22,226 | ₩21,811 | ₩22,145 | +1.53% | 92.4만 |
|---|
| 2026.08.20 | ₩21,771 | ₩22,132 | ₩21,611 | ₩21,691 | -0.37% | 96.9만 |
|---|
| 2026.08.19 | ₩22,306 | ₩22,707 | ₩21,785 | ₩22,359 | +0.24% | 155.5만 |
|---|
| 2026.08.18 | ₩21,972 | ₩22,506 | ₩21,811 | ₩21,811 | -0.73% | 128.8만 |
|---|
| 2026.08.17 | ₩21,718 | ₩22,119 | ₩21,531 | ₩21,704 | -0.06% | 101.5만 |
|---|
| 2026.08.14 | ₩21,918 | ₩22,333 | ₩21,584 | ₩21,945 | +0.12% | 90.6만 |
|---|
| 2026.08.13 | ₩22,279 | ₩22,346 | ₩21,865 | ₩22,105 | -0.78% | 123만 |
|---|
| 2026.08.12 | ₩22,266 | ₩22,386 | ₩21,451 | ₩22,145 | -0.54% | 167.5만 |
|---|
| 2026.08.11 | ₩22,386 | ₩23,108 | ₩22,239 | ₩22,506 | +0.54% | 151.9만 |
|---|
| 2026.08.10 | ₩22,132 | ₩22,426 | ₩21,811 | ₩22,386 | +1.15% | 175.1만 |
|---|
| 2026.08.07 | ₩21,303 | ₩22,546 | ₩21,197 | ₩22,493 | +5.58% | 112.7만 |
|---|
| 2026.08.06 | ₩21,050 | ₩21,704 | ₩20,702 | ₩21,557 | +2.41% | 161.3만 |
|---|
| 2026.08.05 | ₩22,212 | ₩22,653 | ₩21,090 | ₩21,103 | -4.99% | 188.5만 |
|---|
| 2026.08.04 | ₩21,598 | ₩22,466 | ₩21,090 | ₩22,132 | +2.48% | 271.5만 |
|---|
| 2026.08.03 | ₩20,034 | ₩22,987 | ₩20,034 | ₩21,557 | +7.61% | 298.3만 |
|---|
| 2026.07.31 | ₩20,542 | ₩20,542 | ₩19,753 | ₩20,007 | -2.60% | 131.9만 |
|---|
| 2026.07.30 | ₩20,635 | ₩20,635 | ₩20,208 | ₩20,515 | -0.58% | 79.3만 |
|---|
| 2026.07.29 | ₩20,475 | ₩20,969 | ₩20,261 | ₩20,582 | +0.52% | 124.2만 |
|---|
| 2026.07.28 | ₩20,462 | ₩21,130 | ₩20,234 | ₩20,675 | +1.05% | 166.3만 |
|---|
| 2026.07.27 | ₩19,793 | ₩20,301 | ₩19,793 | ₩20,047 | +1.28% | 211.9만 |
|---|
| 2026.07.24 | ₩19,379 | ₩19,780 | ₩19,219 | ₩19,566 | +0.97% | 96.1만 |
|---|
| 2026.07.23 | ₩19,366 | ₩19,513 | ₩19,045 | ₩19,366 | 0.00% | 128.5만 |
|---|
| 2026.07.22 | ₩19,900 | ₩20,221 | ₩19,459 | ₩19,579 | -1.61% | 125.7만 |
|---|
| 2026.07.21 | ₩19,847 | ₩20,087 | ₩19,606 | ₩19,900 | +0.27% | 92.3만 |
|---|
| 2026.07.20 | ₩20,087 | ₩20,408 | ₩19,793 | ₩19,900 | -0.93% | 118.9만 |
|---|
| 2026.07.17 | ₩20,034 | ₩20,622 | ₩19,807 | ₩19,887 | -0.73% | 108.4만 |
|---|
| 2026.07.16 | ₩19,740 | ₩20,649 | ₩19,473 | ₩20,261 | +2.64% | 114.9만 |
|---|
| 2026.07.15 | ₩19,419 | ₩20,101 | ₩19,272 | ₩19,780 | +1.86% | 154.3만 |
|---|
| 2026.07.14 | ₩19,660 | ₩20,234 | ₩18,991 | ₩19,192 | -2.38% | 125.7만 |
|---|
| 2026.07.13 | ₩20,448 | ₩20,756 | ₩19,633 | ₩19,646 | -3.92% | 149.2만 |
|---|
| 2026.07.10 | ₩19,660 | ₩20,568 | ₩19,593 | ₩20,435 | +3.94% | 128.4만 |
|---|
| 2026.07.09 | ₩19,112 | ₩19,793 | ₩19,098 | ₩19,646 | +2.80% | 134.2만 |
|---|
| 2026.07.08 | ₩19,058 | ₩19,165 | ₩18,711 | ₩19,125 | +0.35% | 136.1만 |
|---|
| 2026.07.07 | ₩18,991 | ₩19,432 | ₩18,884 | ₩19,178 | +0.99% | 116.5만 |
|---|
| 2026.07.06 | ₩18,884 | ₩19,232 | ₩18,671 | ₩18,925 | +0.21% | 186.2만 |
|---|
| 2026.07.02 | ₩18,938 | ₩19,152 | ₩18,537 | ₩18,898 | -0.21% | 100.8만 |
|---|
| 2026.07.01 | ₩18,711 | ₩19,272 | ₩18,671 | ₩19,005 | +1.57% | 100.4만 |
|---|
| 2026.06.30 | ₩19,031 | ₩19,058 | ₩18,604 | ₩18,898 | -0.70% | 94.5만 |
|---|
| 2026.06.29 | ₩19,125 | ₩19,152 | ₩18,590 | ₩19,058 | -0.35% | 156.8만 |
|---|
| 2026.06.26 | ₩18,844 | ₩19,352 | ₩18,831 | ₩19,326 | +2.55% | 222.7만 |
|---|
| 2026.06.25 | ₩19,018 | ₩19,352 | ₩18,617 | ₩18,898 | -0.63% | 228.8만 |
|---|
| 2026.06.24 | ₩18,056 | ₩19,245 | ₩17,989 | ₩19,138 | +6.00% | 236.1만 |
|---|
| 2026.06.23 | ₩17,655 | ₩18,056 | ₩17,655 | ₩17,802 | +0.83% | 104.9만 |
|---|
| 2026.06.22 | ₩18,056 | ₩18,737 | ₩17,214 | ₩17,388 | -3.70% | 214.8만 |
|---|
| 2026.06.18 | ₩17,655 | ₩18,644 | ₩17,548 | ₩18,484 | +4.69% | 401만 |
|---|
| 2026.06.17 | ₩17,762 | ₩18,283 | ₩17,348 | ₩17,441 | -1.81% | 126.5만 |
|---|
| 2026.06.16 | ₩18,350 | ₩18,751 | ₩17,802 | ₩17,882 | -2.55% | 114.8만 |
|---|
| 2026.06.15 | ₩18,791 | ₩18,978 | ₩18,029 | ₩18,203 | -3.13% | 129.8만 |
|---|
| 2026.06.12 | ₩18,363 | ₩18,564 | ₩18,189 | ₩18,510 | +0.80% | 121.7만 |
|---|
| 2026.06.11 | ₩17,588 | ₩18,176 | ₩17,481 | ₩18,123 | +3.04% | 133.1만 |
|---|
| 2026.06.10 | ₩17,307 | ₩17,789 | ₩17,200 | ₩17,481 | +1.00% | 109.7만 |
|---|
| 2026.06.09 | ₩17,120 | ₩17,895 | ₩17,120 | ₩17,428 | +1.80% | 136.7만 |
|---|
| 2026.06.08 | ₩16,038 | ₩17,134 | ₩16,038 | ₩16,960 | +5.75% | 147.9만 |
|---|
| 2026.06.05 | ₩16,024 | ₩16,345 | ₩16,024 | ₩16,145 | +0.75% | 117만 |
|---|
| 2026.06.04 | ₩16,492 | ₩16,519 | ₩15,704 | ₩16,011 | -2.92% | 158.7만 |
|---|
| 2026.06.03 | ₩16,492 | ₩16,532 | ₩15,864 | ₩16,145 | -2.11% | 181.2만 |
|---|
| 2026.06.02 | ₩17,214 | ₩17,254 | ₩16,759 | ₩16,759 | -2.64% | 125.5만 |
|---|
| 2026.06.01 | ₩17,575 | ₩17,735 | ₩16,973 | ₩17,160 | -2.36% | 112.1만 |
|---|
| 2026.05.29 | ₩17,642 | ₩17,962 | ₩17,575 | ₩17,748 | +0.61% | 138.9만 |
|---|
| 2026.05.28 | ₩17,735 | ₩17,949 | ₩17,588 | ₩17,708 | -0.15% | 130.9만 |
|---|
| 2026.05.27 | ₩17,227 | ₩17,949 | ₩17,227 | ₩17,722 | +2.87% | 135.1만 |
|---|
| 2026.05.26 | ₩16,920 | ₩17,120 | ₩16,853 | ₩16,973 | +0.32% | 127.5만 |
|---|
| 2026.05.22 | ₩16,653 | ₩16,960 | ₩16,599 | ₩16,853 | +1.20% | 105.3만 |
|---|
| 2026.05.21 | ₩16,452 | ₩16,800 | ₩16,158 | ₩16,706 | +1.54% | 161.4만 |
|---|
| 2026.05.20 | ₩16,171 | ₩16,987 | ₩15,931 | ₩16,813 | +3.97% | 191.9만 |
|---|
| 2026.05.19 | ₩15,730 | ₩16,265 | ₩15,436 | ₩16,158 | +2.72% | 183만 |
|---|
| 2026.05.18 | ₩15,677 | ₩15,984 | ₩15,423 | ₩15,797 | +0.77% | 177.7만 |
|---|
| 2026.05.15 | ₩15,824 | ₩16,091 | ₩15,677 | ₩15,904 | +0.51% | 137.1만 |
|---|
| 2026.05.14 | ₩16,412 | ₩16,746 | ₩15,770 | ₩15,811 | -3.66% | 167.4만 |
|---|
| 2026.05.13 | ₩16,318 | ₩16,425 | ₩15,797 | ₩16,318 | 0.00% | 238만 |
|---|
| 2026.05.12 | ₩16,706 | ₩17,013 | ₩16,051 | ₩16,706 | 0.00% | 280.8만 |
|---|
| 2026.05.11 | ₩18,550 | ₩18,684 | ₩16,626 | ₩17,348 | -6.48% | 302.8만 |
|---|
| 2026.05.08 | ₩18,390 | ₩19,138 | ₩18,270 | ₩18,751 | +1.96% | 148.5만 |
|---|
| 2026.05.07 | ₩18,764 | ₩18,965 | ₩18,270 | ₩18,524 | -1.28% | 168.9만 |
|---|
| 2026.05.06 | ₩18,818 | ₩18,818 | ₩18,123 | ₩18,684 | -0.71% | 210.1만 |
|---|
| 2026.05.05 | ₩18,083 | ₩18,671 | ₩18,056 | ₩18,363 | +1.55% | 203만 |
|---|
| 2026.05.04 | ₩18,524 | ₩18,524 | ₩17,682 | ₩17,909 | -3.32% | 168.7만 |
|---|
| 2026.05.01 | ₩18,991 | ₩19,219 | ₩18,564 | ₩18,751 | -1.27% | 144.1만 |
|---|
| 2026.04.30 | ₩18,711 | ₩19,045 | ₩18,470 | ₩18,951 | +1.29% | 241.1만 |
|---|
| 2026.04.29 | ₩19,285 | ₩19,432 | ₩18,564 | ₩18,657 | -3.26% | 105.5만 |
|---|
| 2026.04.28 | ₩19,232 | ₩19,566 | ₩19,045 | ₩19,352 | +0.63% | 123.3만 |
|---|
| 2026.04.27 | ₩19,726 | ₩19,767 | ₩18,804 | ₩19,045 | -3.46% | 121.4만 |
|---|
| 2026.04.24 | ₩19,539 | ₩19,780 | ₩19,125 | ₩19,726 | +0.96% | 92.3만 |
|---|
| 2026.04.23 | ₩20,101 | ₩20,288 | ₩19,072 | ₩19,499 | -2.99% | 97.5만 |
|---|
| 2026.04.22 | ₩20,475 | ₩21,050 | ₩20,114 | ₩20,167 | -1.50% | 129만 |
|---|
| 2026.04.21 | ₩19,980 | ₩20,649 | ₩19,980 | ₩20,261 | +1.40% | 124.4만 |
|---|
| 2026.04.20 | ₩19,406 | ₩19,914 | ₩19,339 | ₩19,860 | +2.34% | 91.5만 |
|---|
| 2026.04.17 | ₩18,858 | ₩19,793 | ₩18,818 | ₩19,419 | +2.98% | 113.5만 |
|---|
| 2026.04.16 | ₩18,417 | ₩18,858 | ₩18,283 | ₩18,510 | +0.51% | 101.1만 |
|---|
| 2026.04.15 | ₩18,791 | ₩18,898 | ₩18,337 | ₩18,430 | -1.92% | 79.5만 |
|---|
| 2026.04.14 | ₩18,898 | ₩19,165 | ₩18,844 | ₩18,884 | -0.07% | 93.6만 |
|---|
| 2026.04.13 | ₩18,430 | ₩18,911 | ₩18,350 | ₩18,898 | +2.54% | 122.6만 |
|---|
| 2026.04.10 | ₩19,312 | ₩19,392 | ₩18,189 | ₩18,403 | -4.71% | 139.8만 |
|---|
| 2026.04.09 | ₩18,484 | ₩19,513 | ₩18,484 | ₩19,299 | +4.41% | 123.1만 |
|---|
| 2026.04.08 | ₩18,804 | ₩19,138 | ₩18,537 | ₩18,644 | -0.85% | 146만 |
|---|
| 2026.04.07 | ₩17,882 | ₩18,136 | ₩17,722 | ₩18,083 | +1.12% | 121.3만 |
|---|
| 2026.04.06 | ₩17,575 | ₩17,989 | ₩17,294 | ₩17,869 | +1.67% | 143.8만 |
|---|
| 2026.04.02 | ₩17,722 | ₩17,922 | ₩16,987 | ₩17,762 | +0.23% | 170.5만 |
|---|
| 2026.04.01 | ₩18,550 | ₩19,192 | ₩18,550 | ₩18,925 | +2.02% | 132.5만 |
|---|
| 2026.03.31 | ₩18,216 | ₩18,925 | ₩18,216 | ₩18,510 | +1.61% | 156.8만 |
|---|
| 2026.03.30 | ₩17,949 | ₩18,056 | ₩17,655 | ₩17,922 | -0.15% | 152.6만 |
|---|
| 2026.03.27 | ₩18,283 | ₩18,363 | ₩17,655 | ₩17,775 | -2.78% | 104.4만 |
|---|
| 2026.03.26 | ₩18,337 | ₩18,871 | ₩18,256 | ₩18,457 | +0.66% | 125.4만 |
|---|
| 2026.03.25 | ₩18,764 | ₩19,045 | ₩18,337 | ₩18,497 | -1.42% | 86.6만 |
|---|
| 2026.03.24 | ₩18,163 | ₩18,737 | ₩18,069 | ₩18,457 | +1.62% | 140.8만 |
|---|
| 2026.03.23 | ₩19,219 | ₩19,379 | ₩18,390 | ₩18,403 | -4.24% | 260.9만 |
|---|
| 2026.03.20 | ₩18,711 | ₩18,871 | ₩18,443 | ₩18,724 | +0.07% | 321.1만 |
|---|
| 2026.03.19 | ₩18,042 | ₩19,152 | ₩17,882 | ₩18,724 | +3.78% | 171.4만 |
|---|
| 2026.03.18 | ₩18,604 | ₩18,911 | ₩18,042 | ₩18,069 | -2.87% | 159.5만 |
|---|
| 2026.03.17 | ₩19,058 | ₩19,138 | ₩18,737 | ₩18,844 | -1.12% | 154.3만 |
|---|
| 2026.03.16 | ₩19,579 | ₩19,873 | ₩18,724 | ₩18,938 | -3.28% | 151.2만 |
|---|
| 2026.03.13 | ₩19,005 | ₩19,539 | ₩19,005 | ₩19,432 | +2.25% | 192.9만 |
|---|
| 2026.03.12 | ₩19,673 | ₩19,673 | ₩19,018 | ₩19,245 | -2.17% | 124.4만 |
|---|
| 2026.03.11 | ₩19,994 | ₩20,355 | ₩19,740 | ₩19,954 | -0.20% | 98.4만 |
|---|
| 2026.03.10 | ₩19,499 | ₩20,582 | ₩19,406 | ₩20,087 | +3.02% | 133.9만 |
|---|
| 2026.03.09 | ₩19,112 | ₩19,579 | ₩18,684 | ₩19,499 | +2.03% | 199.8만 |
|---|
| 2026.03.06 | ₩20,074 | ₩20,274 | ₩19,473 | ₩19,767 | -1.53% | 163.6만 |
|---|
| 2026.03.05 | ₩20,341 | ₩20,742 | ₩20,087 | ₩20,381 | +0.20% | 103만 |
|---|
| 2026.03.04 | ₩21,009 | ₩21,116 | ₩20,515 | ₩20,622 | -1.84% | 118만 |
|---|
| 2026.03.03 | ₩21,036 | ₩21,170 | ₩20,154 | ₩20,782 | -1.21% | 115.8만 |
|---|
| 2026.03.02 | ₩21,183 | ₩21,691 | ₩20,769 | ₩21,651 | +2.21% | 127.9만 |
|---|
| 2026.02.27 | ₩21,798 | ₩22,012 | ₩21,303 | ₩21,477 | -1.47% | 180.5만 |
|---|
| 2026.02.26 | ₩21,825 | ₩22,493 | ₩21,664 | ₩22,186 | +1.65% | 141.5만 |
|---|
| 2026.02.25 | ₩21,584 | ₩21,651 | ₩20,729 | ₩21,424 | -0.74% | 98.9만 |
|---|
| 2026.02.24 | ₩21,009 | ₩21,704 | ₩20,969 | ₩21,598 | +2.80% | 134.3만 |
|---|
| 2026.02.23 | ₩20,889 | ₩21,090 | ₩20,101 | ₩21,009 | +0.58% | 133.6만 |
|---|
| 2026.02.20 | ₩20,983 | ₩21,477 | ₩20,649 | ₩21,237 | +1.21% | 156만 |
|---|
| 2026.02.19 | ₩20,769 | ₩21,090 | ₩20,462 | ₩21,063 | +1.42% | 151.3만 |
|---|
| 2026.02.18 | ₩20,916 | ₩21,491 | ₩20,822 | ₩20,996 | +0.38% | 140.3만 |
|---|
| 2026.02.17 | ₩21,691 | ₩21,785 | ₩20,595 | ₩21,009 | -3.14% | 163.5만 |
|---|
| 2026.02.13 | ₩20,515 | ₩22,012 | ₩20,341 | ₩21,811 | +6.32% | 182.4만 |
|---|
| 2026.02.12 | ₩20,702 | ₩21,009 | ₩20,087 | ₩20,355 | -1.68% | 178.8만 |
|---|
| 2026.02.11 | ₩20,769 | ₩21,156 | ₩20,061 | ₩20,341 | -2.06% | 193.6만 |
|---|
| 2026.02.10 | ₩22,881 | ₩23,081 | ₩20,542 | ₩20,849 | -8.88% | 323.3만 |
|---|
| 2026.02.09 | ₩20,943 | ₩23,616 | ₩20,822 | ₩22,720 | +8.49% | 384.2만 |
|---|
| 2026.02.06 | ₩22,172 | ₩22,680 | ₩21,557 | ₩21,598 | -2.59% | 288.7만 |
|---|
| 2026.02.05 | ₩22,573 | ₩22,800 | ₩21,771 | ₩22,212 | -1.60% | 216.9만 |
|---|
| 2026.02.04 | ₩22,413 | ₩22,961 | ₩21,932 | ₩22,453 | +0.18% | 164.1만 |
|---|
| 2026.02.03 | ₩21,918 | ₩22,653 | ₩21,638 | ₩22,119 | +0.91% | 228.3만 |
|---|
| 2026.02.02 | ₩20,381 | ₩22,079 | ₩20,368 | ₩21,704 | +6.49% | 183.6만 |
|---|
| 2026.01.30 | ₩19,860 | ₩20,515 | ₩19,860 | ₩20,341 | +2.42% | 160.6만 |
|---|
| 2026.01.29 | ₩19,980 | ₩20,689 | ₩19,940 | ₩20,208 | +1.14% | 157만 |
|---|
| 2026.01.28 | ₩20,301 | ₩20,448 | ₩19,860 | ₩20,007 | -1.45% | 124.4만 |
|---|
| 2026.01.27 | ₩20,515 | ₩20,836 | ₩19,887 | ₩20,328 | -0.91% | 167.8만 |
|---|
| 2026.01.26 | ₩20,622 | ₩20,969 | ₩20,395 | ₩20,635 | +0.06% | 149.7만 |
|---|
| 2026.01.23 | ₩21,290 | ₩21,424 | ₩20,101 | ₩20,595 | -3.26% | 138.7만 |
|---|
| 2026.01.22 | ₩21,584 | ₩22,092 | ₩21,330 | ₩21,437 | -0.68% | 153.7만 |
|---|
| 2026.01.21 | ₩22,827 | ₩23,950 | ₩21,397 | ₩21,464 | -5.97% | 297.8만 |
|---|
| 2026.01.20 | ₩20,261 | ₩21,571 | ₩20,074 | ₩21,451 | +5.87% | 186.7만 |
|---|
| 2026.01.16 | ₩21,023 | ₩21,223 | ₩20,635 | ₩20,662 | -1.72% | 102.4만 |
|---|
| 2026.01.15 | ₩20,929 | ₩21,344 | ₩20,622 | ₩21,237 | +1.47% | 179.3만 |
|---|
| 2026.01.14 | ₩21,023 | ₩21,384 | ₩20,609 | ₩21,009 | -0.06% | 110.9만 |
|---|
| 2026.01.13 | ₩21,009 | ₩21,223 | ₩20,649 | ₩21,156 | +0.70% | 98.3만 |
|---|
| 2026.01.12 | ₩20,715 | ₩21,263 | ₩20,167 | ₩20,996 | +1.35% | 112.9만 |
|---|
| 2026.01.09 | ₩20,729 | ₩21,197 | ₩19,967 | ₩21,050 | +1.55% | 171.3만 |
|---|
| 2026.01.08 | ₩19,339 | ₩20,609 | ₩18,978 | ₩20,542 | +6.22% | 394.6만 |
|---|
| 2026.01.07 | ₩20,341 | ₩20,435 | ₩19,539 | ₩19,620 | -3.55% | 175.5만 |
|---|
| 2026.01.06 | ₩19,753 | ₩20,542 | ₩19,646 | ₩20,328 | +2.91% | 167.2만 |
|---|
| 2026.01.05 | ₩19,232 | ₩20,181 | ₩19,232 | ₩19,940 | +3.68% | 182만 |
|---|
| 2026.01.02 | ₩19,379 | ₩19,499 | ₩19,205 | ₩19,366 | -0.07% | 115.9만 |
|---|
| 2025.12.31 | ₩19,232 | ₩19,339 | ₩19,005 | ₩19,058 | -0.90% | 128.5만 |
|---|
| 2025.12.30 | ₩18,858 | ₩19,446 | ₩18,751 | ₩19,285 | +2.27% | 153.2만 |
|---|
| 2025.12.29 | ₩19,900 | ₩20,074 | ₩18,804 | ₩18,858 | -5.24% | 175.7만 |
|---|
| 2025.12.26 | ₩20,274 | ₩20,355 | ₩20,020 | ₩20,034 | -1.19% | 98.3만 |
|---|
| 2025.12.24 | ₩20,034 | ₩20,448 | ₩20,034 | ₩20,261 | +1.13% | 64.4만 |
|---|
| 2025.12.23 | ₩20,622 | ₩20,622 | ₩19,967 | ₩20,101 | -2.53% | 138.7만 |
|---|
| 2025.12.22 | ₩20,475 | ₩21,036 | ₩20,381 | ₩20,488 | +0.07% | 121만 |
|---|
| 2025.12.19 | ₩20,181 | ₩20,568 | ₩20,101 | ₩20,395 | +1.06% | 330.5만 |
|---|
| 2025.12.18 | ₩20,288 | ₩20,662 | ₩20,034 | ₩20,248 | -0.20% | 137.3만 |
|---|
| 2025.12.17 | ₩19,927 | ₩20,248 | ₩19,767 | ₩20,141 | +1.07% | 131.6만 |
|---|
| 2025.12.16 | ₩19,940 | ₩20,328 | ₩19,887 | ₩19,914 | -0.13% | 128.3만 |
|---|
| 2025.12.15 | ₩20,408 | ₩20,822 | ₩19,740 | ₩19,927 | -2.36% | 184만 |
|---|
| 2025.12.12 | ₩20,822 | ₩20,996 | ₩20,234 | ₩20,715 | -0.51% | 157.9만 |
|---|
| 2025.12.11 | ₩21,009 | ₩21,464 | ₩20,555 | ₩20,782 | -1.08% | 154만 |
|---|
| 2025.12.10 | ₩20,756 | ₩21,317 | ₩20,729 | ₩21,090 | +1.61% | 218.1만 |
|---|
| 2025.12.09 | ₩20,742 | ₩21,063 | ₩20,395 | ₩20,729 | -0.06% | 113.1만 |
|---|
| 2025.12.08 | ₩21,143 | ₩21,143 | ₩20,609 | ₩20,742 | -1.90% | 165.6만 |
|---|
| 2025.12.05 | ₩20,849 | ₩21,557 | ₩20,782 | ₩20,889 | +0.19% | 134.4만 |
|---|
| 2025.12.04 | ₩20,555 | ₩21,036 | ₩20,101 | ₩20,769 | +1.04% | 168.4만 |
|---|
| 2025.12.03 | ₩20,929 | ₩21,223 | ₩20,555 | ₩20,568 | -1.72% | 157.4만 |
|---|
| 2025.12.02 | ₩21,651 | ₩21,985 | ₩21,116 | ₩21,143 | -2.35% | 172.9만 |
|---|
| 2025.12.01 | ₩21,050 | ₩21,945 | ₩20,862 | ₩21,704 | +3.11% | 187.2만 |
|---|
| 2025.11.28 | ₩21,998 | ₩21,998 | ₩21,143 | ₩21,197 | -3.65% | 83.9만 |
|---|
| 2025.11.26 | ₩21,303 | ₩22,186 | ₩21,303 | ₩21,958 | +3.07% | 165.7만 |
|---|
| 2025.11.25 | ₩20,916 | ₩21,998 | ₩20,769 | ₩21,370 | +2.17% | 158.7만 |
|---|
| 2025.11.24 | ₩19,967 | ₩21,250 | ₩19,914 | ₩20,862 | +4.48% | 230.7만 |
|---|
| 2025.11.21 | ₩18,925 | ₩20,208 | ₩18,778 | ₩19,954 | +5.44% | 154.9만 |
|---|
| 2025.11.20 | ₩18,791 | ₩19,165 | ₩18,657 | ₩18,911 | +0.64% | 170.2만 |
|---|
| 2025.11.19 | ₩19,807 | ₩19,900 | ₩18,577 | ₩18,724 | -5.47% | 159.6만 |
|---|
| 2025.11.18 | ₩18,925 | ₩19,686 | ₩18,911 | ₩19,579 | +3.46% | 173.6만 |
|---|
| 2025.11.17 | ₩19,098 | ₩19,900 | ₩18,778 | ₩19,018 | -0.42% | 190.1만 |
|---|
| 2025.11.14 | ₩18,911 | ₩19,192 | ₩18,083 | ₩18,951 | +0.21% | 275.5만 |
|---|
| 2025.11.13 | ₩20,956 | ₩23,255 | ₩19,245 | ₩19,312 | -7.84% | 434.9만 |
|---|
| 2025.11.12 | ₩19,473 | ₩20,034 | ₩19,432 | ₩19,620 | +0.75% | 432만 |
|---|
| 2025.11.11 | ₩18,884 | ₩19,593 | ₩18,884 | ₩19,473 | +3.11% | 230.6만 |
|---|
| 2025.11.10 | ₩18,925 | ₩18,925 | ₩18,430 | ₩18,858 | -0.35% | 168.2만 |
|---|
| 2025.11.07 | ₩18,484 | ₩18,844 | ₩18,363 | ₩18,724 | +1.30% | 153.9만 |
|---|
| 2025.11.06 | ₩18,898 | ₩19,272 | ₩18,350 | ₩18,390 | -2.69% | 193.9만 |
|---|
| 2025.11.05 | ₩18,871 | ₩19,620 | ₩18,470 | ₩19,285 | +2.20% | 250.6만 |
|---|
| 2025.11.04 | ₩18,965 | ₩19,259 | ₩18,724 | ₩18,911 | -0.28% | 151.7만 |
|---|
| 2025.11.03 | ₩20,061 | ₩20,114 | ₩18,831 | ₩19,085 | -4.86% | 259.5만 |
|---|
| 2025.10.31 | ₩19,339 | ₩20,355 | ₩18,844 | ₩20,194 | +4.42% | 239.2만 |
|---|
| 2025.10.30 | ₩19,927 | ₩19,994 | ₩19,138 | ₩19,366 | -2.82% | 244.8만 |
|---|
| 2025.10.29 | ₩20,515 | ₩20,822 | ₩19,860 | ₩20,101 | -2.02% | 207.9만 |
|---|
| 2025.10.28 | ₩20,488 | ₩20,715 | ₩20,074 | ₩20,609 | +0.59% | 156.3만 |
|---|
| 2025.10.27 | ₩20,582 | ₩20,702 | ₩20,381 | ₩20,395 | -0.91% | 115.1만 |
|---|
| 2025.10.24 | ₩20,221 | ₩20,649 | ₩20,208 | ₩20,261 | +0.20% | 136.6만 |
|---|
| 2025.10.23 | ₩19,887 | ₩20,127 | ₩19,673 | ₩20,127 | +1.21% | 152.4만 |
|---|
| 2025.10.22 | ₩19,887 | ₩20,301 | ₩19,807 | ₩19,900 | +0.07% | 155.2만 |
|---|
| 2025.10.21 | ₩19,873 | ₩20,167 | ₩19,833 | ₩20,047 | +0.87% | 198.3만 |
|---|
| 2025.10.20 | ₩20,007 | ₩20,395 | ₩19,914 | ₩20,007 | 0.00% | 159만 |
|---|
| 2025.10.17 | ₩19,740 | ₩20,154 | ₩19,686 | ₩19,700 | -0.20% | 188.2만 |
|---|
| 2025.10.16 | ₩19,793 | ₩19,914 | ₩19,312 | ₩19,793 | 0.00% | 172.6만 |
|---|
| 2025.10.15 | ₩20,836 | ₩20,956 | ₩19,847 | ₩19,900 | -4.49% | 270.8만 |
|---|
| 2025.10.14 | ₩19,031 | ₩20,903 | ₩19,018 | ₩20,782 | +9.20% | 282만 |
|---|
| 2025.10.13 | ₩19,379 | ₩19,606 | ₩19,005 | ₩19,379 | 0.00% | 183.6만 |
|---|
| 2025.10.10 | ₩19,954 | ₩19,994 | ₩18,737 | ₩18,831 | -5.63% | 209만 |
|---|
