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 | ₩21,272 | ₩21,686 | ₩21,018 | ₩21,245 | -0.13% | 143.8만 |
| 2026.10.08 | ₩21,887 | ₩21,967 | ₩21,325 | ₩21,419 | -2.14% | 187.9만 |
| 2026.10.07 | ₩21,593 | ₩22,341 | ₩21,526 | ₩22,047 | +2.10% | 162.1만 |
| 2026.10.06 | ₩21,553 | ₩22,034 | ₩21,459 | ₩21,726 | +0.81% | 116.8만 |
| 2026.10.05 | ₩21,753 | ₩21,847 | ₩21,259 | ₩21,432 | -1.47% | 154.6만 |
| 2026.10.02 | ₩21,766 | ₩22,234 | ₩21,593 | ₩21,700 | -0.31% | 138.3만 |
| 2026.10.01 | ₩21,873 | ₩22,194 | ₩21,245 | ₩21,472 | -1.83% | 208.7만 |
| 2026.09.30 | ₩21,953 | ₩22,434 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,940 |
| -0.06% |
| 125.9만 |
| 2026.09.29 | ₩22,728 | ₩22,728 | ₩21,953 | ₩21,994 | -3.23% | 127.4만 |
|---|
| 2026.09.28 | ₩22,915 | ₩23,076 | ₩22,354 | ₩22,608 | -1.34% | 115.6만 |
|---|
| 2026.09.25 | ₩22,662 | ₩23,062 | ₩22,515 | ₩22,956 | +1.30% | 100.9만 |
|---|
| 2026.09.24 | ₩22,261 | ₩22,782 | ₩22,234 | ₩22,715 | +2.04% | 107만 |
|---|
| 2026.09.23 | ₩22,394 | ₩22,475 | ₩21,927 | ₩22,381 | -0.06% | 130.3만 |
|---|
| 2026.09.22 | ₩21,940 | ₩22,742 | ₩21,793 | ₩22,662 | +3.29% | 136.2만 |
|---|
| 2026.09.21 | ₩21,205 | ₩21,686 | ₩20,938 | ₩21,539 | +1.58% | 127.4만 |
|---|
| 2026.09.18 | ₩20,925 | ₩21,165 | ₩20,657 | ₩21,098 | +0.83% | 321.8만 |
|---|
| 2026.09.17 | ₩21,673 | ₩21,673 | ₩20,804 | ₩21,125 | -2.53% | 97.6만 |
|---|
| 2026.09.16 | ₩21,259 | ₩21,900 | ₩20,951 | ₩21,392 | +0.63% | 142.8만 |
|---|
| 2026.09.15 | ₩21,700 | ₩21,700 | ₩20,925 | ₩20,938 | -3.51% | 116.3만 |
|---|
| 2026.09.14 | ₩21,366 | ₩21,847 | ₩21,152 | ₩21,392 | +0.13% | 143.4만 |
|---|
| 2026.09.11 | ₩21,486 | ₩21,659 | ₩21,072 | ₩21,325 | -0.75% | 95.7만 |
|---|
| 2026.09.10 | ₩21,312 | ₩21,472 | ₩20,884 | ₩21,112 | -0.94% | 118.7만 |
|---|
| 2026.09.09 | ₩21,392 | ₩21,593 | ₩21,192 | ₩21,432 | +0.19% | 110.3만 |
|---|
| 2026.09.08 | ₩22,100 | ₩22,381 | ₩21,152 | ₩21,593 | -2.30% | 121.3만 |
|---|
| 2026.09.04 | ₩21,673 | ₩22,381 | ₩21,566 | ₩22,314 | +2.96% | 85.2만 |
|---|
| 2026.09.03 | ₩21,887 | ₩22,087 | ₩21,192 | ₩22,007 | +0.55% | 115.9만 |
|---|
| 2026.09.02 | ₩22,034 | ₩22,434 | ₩21,820 | ₩21,820 | -0.97% | 108.3만 |
|---|
| 2026.09.01 | ₩21,606 | ₩22,408 | ₩21,312 | ₩21,873 | +1.24% | 96.4만 |
|---|
| 2026.08.31 | ₩22,087 | ₩22,328 | ₩21,766 | ₩21,887 | -0.91% | 143.5만 |
|---|
| 2026.08.28 | ₩22,060 | ₩22,394 | ₩21,994 | ₩22,114 | +0.24% | 90.7만 |
|---|
| 2026.08.27 | ₩21,793 | ₩22,034 | ₩21,566 | ₩21,940 | +0.67% | 93.6만 |
|---|
| 2026.08.26 | ₩22,020 | ₩22,301 | ₩21,753 | ₩22,154 | +0.61% | 90.3만 |
|---|
| 2026.08.25 | ₩22,154 | ₩22,154 | ₩21,459 | ₩21,994 | -0.72% | 98.3만 |
|---|
| 2026.08.24 | ₩22,087 | ₩22,475 | ₩21,700 | ₩22,328 | +1.09% | 92.8만 |
|---|
| 2026.08.21 | ₩21,806 | ₩22,221 | ₩21,806 | ₩22,141 | +1.53% | 92.4만 |
|---|
| 2026.08.20 | ₩21,766 | ₩22,127 | ₩21,606 | ₩21,686 | -0.37% | 96.9만 |
|---|
| 2026.08.19 | ₩22,301 | ₩22,702 | ₩21,780 | ₩22,354 | +0.24% | 155.5만 |
|---|
| 2026.08.18 | ₩21,967 | ₩22,501 | ₩21,806 | ₩21,806 | -0.73% | 128.8만 |
|---|
| 2026.08.17 | ₩21,713 | ₩22,114 | ₩21,526 | ₩21,700 | -0.06% | 101.5만 |
|---|
| 2026.08.14 | ₩21,913 | ₩22,328 | ₩21,579 | ₩21,940 | +0.12% | 90.6만 |
|---|
| 2026.08.13 | ₩22,274 | ₩22,341 | ₩21,860 | ₩22,100 | -0.78% | 123만 |
|---|
| 2026.08.12 | ₩22,261 | ₩22,381 | ₩21,446 | ₩22,141 | -0.54% | 167.5만 |
|---|
| 2026.08.11 | ₩22,381 | ₩23,103 | ₩22,234 | ₩22,501 | +0.54% | 151.9만 |
|---|
| 2026.08.10 | ₩22,127 | ₩22,421 | ₩21,806 | ₩22,381 | +1.15% | 175.1만 |
|---|
| 2026.08.07 | ₩21,299 | ₩22,541 | ₩21,192 | ₩22,488 | +5.58% | 112.7만 |
|---|
| 2026.08.06 | ₩21,045 | ₩21,700 | ₩20,697 | ₩21,553 | +2.41% | 161.3만 |
|---|
| 2026.08.05 | ₩22,207 | ₩22,648 | ₩21,085 | ₩21,098 | -4.99% | 188.5만 |
|---|
| 2026.08.04 | ₩21,593 | ₩22,461 | ₩21,085 | ₩22,127 | +2.48% | 271.5만 |
|---|
| 2026.08.03 | ₩20,029 | ₩22,982 | ₩20,029 | ₩21,553 | +7.61% | 298.3만 |
|---|
| 2026.07.31 | ₩20,537 | ₩20,537 | ₩19,749 | ₩20,003 | -2.60% | 131.9만 |
|---|
| 2026.07.30 | ₩20,631 | ₩20,631 | ₩20,203 | ₩20,510 | -0.58% | 79.3만 |
|---|
| 2026.07.29 | ₩20,470 | ₩20,965 | ₩20,256 | ₩20,577 | +0.52% | 124.2만 |
|---|
| 2026.07.28 | ₩20,457 | ₩21,125 | ₩20,230 | ₩20,671 | +1.05% | 166.3만 |
|---|
| 2026.07.27 | ₩19,789 | ₩20,297 | ₩19,789 | ₩20,043 | +1.28% | 211.9만 |
|---|
| 2026.07.24 | ₩19,375 | ₩19,775 | ₩19,214 | ₩19,562 | +0.97% | 96.1만 |
|---|
| 2026.07.23 | ₩19,361 | ₩19,508 | ₩19,041 | ₩19,361 | 0.00% | 128.5만 |
|---|
| 2026.07.22 | ₩19,896 | ₩20,216 | ₩19,455 | ₩19,575 | -1.61% | 125.7만 |
|---|
| 2026.07.21 | ₩19,842 | ₩20,083 | ₩19,602 | ₩19,896 | +0.27% | 92.3만 |
|---|
| 2026.07.20 | ₩20,083 | ₩20,403 | ₩19,789 | ₩19,896 | -0.93% | 118.9만 |
|---|
| 2026.07.17 | ₩20,029 | ₩20,617 | ₩19,802 | ₩19,882 | -0.73% | 108.4만 |
|---|
| 2026.07.16 | ₩19,735 | ₩20,644 | ₩19,468 | ₩20,256 | +2.64% | 114.9만 |
|---|
| 2026.07.15 | ₩19,415 | ₩20,096 | ₩19,268 | ₩19,775 | +1.86% | 154.3만 |
|---|
| 2026.07.14 | ₩19,655 | ₩20,230 | ₩18,987 | ₩19,188 | -2.38% | 125.7만 |
|---|
| 2026.07.13 | ₩20,444 | ₩20,751 | ₩19,628 | ₩19,642 | -3.92% | 149.2만 |
|---|
| 2026.07.10 | ₩19,655 | ₩20,564 | ₩19,588 | ₩20,430 | +3.94% | 128.4만 |
|---|
| 2026.07.09 | ₩19,107 | ₩19,789 | ₩19,094 | ₩19,642 | +2.80% | 134.2만 |
|---|
| 2026.07.08 | ₩19,054 | ₩19,161 | ₩18,707 | ₩19,121 | +0.35% | 136.1만 |
|---|
| 2026.07.07 | ₩18,987 | ₩19,428 | ₩18,880 | ₩19,174 | +0.99% | 116.5만 |
|---|
| 2026.07.06 | ₩18,880 | ₩19,228 | ₩18,666 | ₩18,920 | +0.21% | 186.2만 |
|---|
| 2026.07.02 | ₩18,934 | ₩19,147 | ₩18,533 | ₩18,894 | -0.21% | 100.8만 |
|---|
| 2026.07.01 | ₩18,707 | ₩19,268 | ₩18,666 | ₩19,000 | +1.57% | 100.4만 |
|---|
| 2026.06.30 | ₩19,027 | ₩19,054 | ₩18,600 | ₩18,894 | -0.70% | 94.5만 |
|---|
| 2026.06.29 | ₩19,121 | ₩19,147 | ₩18,586 | ₩19,054 | -0.35% | 156.8만 |
|---|
| 2026.06.26 | ₩18,840 | ₩19,348 | ₩18,827 | ₩19,321 | +2.55% | 222.7만 |
|---|
| 2026.06.25 | ₩19,014 | ₩19,348 | ₩18,613 | ₩18,894 | -0.63% | 228.8만 |
|---|
| 2026.06.24 | ₩18,052 | ₩19,241 | ₩17,985 | ₩19,134 | +6.00% | 236.1만 |
|---|
| 2026.06.23 | ₩17,651 | ₩18,052 | ₩17,651 | ₩17,798 | +0.83% | 104.9만 |
|---|
| 2026.06.22 | ₩18,052 | ₩18,733 | ₩17,210 | ₩17,384 | -3.70% | 214.8만 |
|---|
| 2026.06.18 | ₩17,651 | ₩18,640 | ₩17,544 | ₩18,479 | +4.69% | 401만 |
|---|
| 2026.06.17 | ₩17,758 | ₩18,279 | ₩17,344 | ₩17,437 | -1.81% | 126.5만 |
|---|
| 2026.06.16 | ₩18,346 | ₩18,747 | ₩17,798 | ₩17,878 | -2.55% | 114.8만 |
|---|
| 2026.06.15 | ₩18,787 | ₩18,974 | ₩18,025 | ₩18,199 | -3.13% | 129.8만 |
|---|
| 2026.06.12 | ₩18,359 | ₩18,560 | ₩18,185 | ₩18,506 | +0.80% | 121.7만 |
|---|
| 2026.06.11 | ₩17,584 | ₩18,172 | ₩17,477 | ₩18,119 | +3.04% | 133.1만 |
|---|
| 2026.06.10 | ₩17,304 | ₩17,785 | ₩17,197 | ₩17,477 | +1.00% | 109.7만 |
|---|
| 2026.06.09 | ₩17,116 | ₩17,891 | ₩17,116 | ₩17,424 | +1.80% | 136.7만 |
|---|
| 2026.06.08 | ₩16,034 | ₩17,130 | ₩16,034 | ₩16,956 | +5.75% | 147.9만 |
|---|
| 2026.06.05 | ₩16,021 | ₩16,341 | ₩16,021 | ₩16,141 | +0.75% | 117만 |
|---|
| 2026.06.04 | ₩16,488 | ₩16,515 | ₩15,700 | ₩16,007 | -2.92% | 158.7만 |
|---|
| 2026.06.03 | ₩16,488 | ₩16,529 | ₩15,860 | ₩16,141 | -2.11% | 181.2만 |
|---|
| 2026.06.02 | ₩17,210 | ₩17,250 | ₩16,756 | ₩16,756 | -2.64% | 125.5만 |
|---|
| 2026.06.01 | ₩17,571 | ₩17,731 | ₩16,969 | ₩17,157 | -2.36% | 112.1만 |
|---|
| 2026.05.29 | ₩17,638 | ₩17,958 | ₩17,571 | ₩17,744 | +0.61% | 138.9만 |
|---|
| 2026.05.28 | ₩17,731 | ₩17,945 | ₩17,584 | ₩17,704 | -0.15% | 130.9만 |
|---|
| 2026.05.27 | ₩17,223 | ₩17,945 | ₩17,223 | ₩17,718 | +2.87% | 135.1만 |
|---|
| 2026.05.26 | ₩16,916 | ₩17,116 | ₩16,849 | ₩16,969 | +0.32% | 127.5만 |
|---|
| 2026.05.22 | ₩16,649 | ₩16,956 | ₩16,595 | ₩16,849 | +1.20% | 105.3만 |
|---|
| 2026.05.21 | ₩16,448 | ₩16,796 | ₩16,154 | ₩16,702 | +1.54% | 161.4만 |
|---|
| 2026.05.20 | ₩16,168 | ₩16,983 | ₩15,927 | ₩16,809 | +3.97% | 191.9만 |
|---|
| 2026.05.19 | ₩15,727 | ₩16,261 | ₩15,433 | ₩16,154 | +2.72% | 183만 |
|---|
| 2026.05.18 | ₩15,673 | ₩15,981 | ₩15,420 | ₩15,794 | +0.77% | 177.7만 |
|---|
| 2026.05.15 | ₩15,820 | ₩16,088 | ₩15,673 | ₩15,901 | +0.51% | 137.1만 |
|---|
| 2026.05.14 | ₩16,408 | ₩16,742 | ₩15,767 | ₩15,807 | -3.66% | 167.4만 |
|---|
| 2026.05.13 | ₩16,315 | ₩16,422 | ₩15,794 | ₩16,315 | 0.00% | 238만 |
|---|
| 2026.05.12 | ₩16,702 | ₩17,010 | ₩16,048 | ₩16,702 | 0.00% | 280.8만 |
|---|
| 2026.05.11 | ₩18,546 | ₩18,680 | ₩16,622 | ₩17,344 | -6.48% | 302.8만 |
|---|
| 2026.05.08 | ₩18,386 | ₩19,134 | ₩18,266 | ₩18,747 | +1.96% | 148.5만 |
|---|
| 2026.05.07 | ₩18,760 | ₩18,960 | ₩18,266 | ₩18,519 | -1.28% | 168.9만 |
|---|
| 2026.05.06 | ₩18,813 | ₩18,813 | ₩18,119 | ₩18,680 | -0.71% | 210.1만 |
|---|
| 2026.05.05 | ₩18,079 | ₩18,666 | ₩18,052 | ₩18,359 | +1.55% | 203만 |
|---|
| 2026.05.04 | ₩18,519 | ₩18,519 | ₩17,678 | ₩17,905 | -3.32% | 168.7만 |
|---|
| 2026.05.01 | ₩18,987 | ₩19,214 | ₩18,560 | ₩18,747 | -1.27% | 144.1만 |
|---|
| 2026.04.30 | ₩18,707 | ₩19,041 | ₩18,466 | ₩18,947 | +1.29% | 241.1만 |
|---|
| 2026.04.29 | ₩19,281 | ₩19,428 | ₩18,560 | ₩18,653 | -3.26% | 105.5만 |
|---|
| 2026.04.28 | ₩19,228 | ₩19,562 | ₩19,041 | ₩19,348 | +0.63% | 123.3만 |
|---|
| 2026.04.27 | ₩19,722 | ₩19,762 | ₩18,800 | ₩19,041 | -3.46% | 121.4만 |
|---|
| 2026.04.24 | ₩19,535 | ₩19,775 | ₩19,121 | ₩19,722 | +0.96% | 92.3만 |
|---|
| 2026.04.23 | ₩20,096 | ₩20,283 | ₩19,067 | ₩19,495 | -2.99% | 97.5만 |
|---|
| 2026.04.22 | ₩20,470 | ₩21,045 | ₩20,110 | ₩20,163 | -1.50% | 129만 |
|---|
| 2026.04.21 | ₩19,976 | ₩20,644 | ₩19,976 | ₩20,256 | +1.40% | 124.4만 |
|---|
| 2026.04.20 | ₩19,401 | ₩19,909 | ₩19,335 | ₩19,856 | +2.34% | 91.5만 |
|---|
| 2026.04.17 | ₩18,853 | ₩19,789 | ₩18,813 | ₩19,415 | +2.98% | 113.5만 |
|---|
| 2026.04.16 | ₩18,413 | ₩18,853 | ₩18,279 | ₩18,506 | +0.51% | 101.1만 |
|---|
| 2026.04.15 | ₩18,787 | ₩18,894 | ₩18,332 | ₩18,426 | -1.92% | 79.5만 |
|---|
| 2026.04.14 | ₩18,894 | ₩19,161 | ₩18,840 | ₩18,880 | -0.07% | 93.6만 |
|---|
| 2026.04.13 | ₩18,426 | ₩18,907 | ₩18,346 | ₩18,894 | +2.54% | 122.6만 |
|---|
| 2026.04.10 | ₩19,308 | ₩19,388 | ₩18,185 | ₩18,399 | -4.71% | 139.8만 |
|---|
| 2026.04.09 | ₩18,479 | ₩19,508 | ₩18,479 | ₩19,294 | +4.41% | 123.1만 |
|---|
| 2026.04.08 | ₩18,800 | ₩19,134 | ₩18,533 | ₩18,640 | -0.85% | 146만 |
|---|
| 2026.04.07 | ₩17,878 | ₩18,132 | ₩17,718 | ₩18,079 | +1.12% | 121.3만 |
|---|
| 2026.04.06 | ₩17,571 | ₩17,985 | ₩17,290 | ₩17,865 | +1.67% | 143.8만 |
|---|
| 2026.04.02 | ₩17,718 | ₩17,918 | ₩16,983 | ₩17,758 | +0.23% | 170.5만 |
|---|
| 2026.04.01 | ₩18,546 | ₩19,188 | ₩18,546 | ₩18,920 | +2.02% | 132.5만 |
|---|
| 2026.03.31 | ₩18,212 | ₩18,920 | ₩18,212 | ₩18,506 | +1.61% | 156.8만 |
|---|
| 2026.03.30 | ₩17,945 | ₩18,052 | ₩17,651 | ₩17,918 | -0.15% | 152.6만 |
|---|
| 2026.03.27 | ₩18,279 | ₩18,359 | ₩17,651 | ₩17,771 | -2.78% | 104.4만 |
|---|
| 2026.03.26 | ₩18,332 | ₩18,867 | ₩18,252 | ₩18,453 | +0.66% | 125.4만 |
|---|
| 2026.03.25 | ₩18,760 | ₩19,041 | ₩18,332 | ₩18,493 | -1.42% | 86.6만 |
|---|
| 2026.03.24 | ₩18,159 | ₩18,733 | ₩18,065 | ₩18,453 | +1.62% | 140.8만 |
|---|
| 2026.03.23 | ₩19,214 | ₩19,375 | ₩18,386 | ₩18,399 | -4.24% | 260.9만 |
|---|
| 2026.03.20 | ₩18,707 | ₩18,867 | ₩18,439 | ₩18,720 | +0.07% | 321.1만 |
|---|
| 2026.03.19 | ₩18,038 | ₩19,147 | ₩17,878 | ₩18,720 | +3.78% | 171.4만 |
|---|
| 2026.03.18 | ₩18,600 | ₩18,907 | ₩18,038 | ₩18,065 | -2.87% | 159.5만 |
|---|
| 2026.03.17 | ₩19,054 | ₩19,134 | ₩18,733 | ₩18,840 | -1.12% | 154.3만 |
|---|
| 2026.03.16 | ₩19,575 | ₩19,869 | ₩18,720 | ₩18,934 | -3.28% | 151.2만 |
|---|
| 2026.03.13 | ₩19,000 | ₩19,535 | ₩19,000 | ₩19,428 | +2.25% | 192.9만 |
|---|
| 2026.03.12 | ₩19,669 | ₩19,669 | ₩19,014 | ₩19,241 | -2.17% | 124.4만 |
|---|
| 2026.03.11 | ₩19,989 | ₩20,350 | ₩19,735 | ₩19,949 | -0.20% | 98.4만 |
|---|
| 2026.03.10 | ₩19,495 | ₩20,577 | ₩19,401 | ₩20,083 | +3.02% | 133.9만 |
|---|
| 2026.03.09 | ₩19,107 | ₩19,575 | ₩18,680 | ₩19,495 | +2.03% | 199.8만 |
|---|
| 2026.03.06 | ₩20,069 | ₩20,270 | ₩19,468 | ₩19,762 | -1.53% | 163.6만 |
|---|
| 2026.03.05 | ₩20,337 | ₩20,738 | ₩20,083 | ₩20,377 | +0.20% | 103만 |
|---|
| 2026.03.04 | ₩21,005 | ₩21,112 | ₩20,510 | ₩20,617 | -1.84% | 118만 |
|---|
| 2026.03.03 | ₩21,031 | ₩21,165 | ₩20,150 | ₩20,778 | -1.21% | 115.8만 |
|---|
| 2026.03.02 | ₩21,178 | ₩21,686 | ₩20,764 | ₩21,646 | +2.21% | 127.9만 |
|---|
| 2026.02.27 | ₩21,793 | ₩22,007 | ₩21,299 | ₩21,472 | -1.47% | 180.5만 |
|---|
| 2026.02.26 | ₩21,820 | ₩22,488 | ₩21,659 | ₩22,181 | +1.65% | 141.5만 |
|---|
| 2026.02.25 | ₩21,579 | ₩21,646 | ₩20,724 | ₩21,419 | -0.74% | 98.9만 |
|---|
| 2026.02.24 | ₩21,005 | ₩21,700 | ₩20,965 | ₩21,593 | +2.80% | 134.3만 |
|---|
| 2026.02.23 | ₩20,884 | ₩21,085 | ₩20,096 | ₩21,005 | +0.58% | 133.6만 |
|---|
| 2026.02.20 | ₩20,978 | ₩21,472 | ₩20,644 | ₩21,232 | +1.21% | 156만 |
|---|
| 2026.02.19 | ₩20,764 | ₩21,085 | ₩20,457 | ₩21,058 | +1.42% | 151.3만 |
|---|
| 2026.02.18 | ₩20,911 | ₩21,486 | ₩20,818 | ₩20,991 | +0.38% | 140.3만 |
|---|
| 2026.02.17 | ₩21,686 | ₩21,780 | ₩20,591 | ₩21,005 | -3.14% | 163.5만 |
|---|
| 2026.02.13 | ₩20,510 | ₩22,007 | ₩20,337 | ₩21,806 | +6.32% | 182.4만 |
|---|
| 2026.02.12 | ₩20,697 | ₩21,005 | ₩20,083 | ₩20,350 | -1.68% | 178.8만 |
|---|
| 2026.02.11 | ₩20,764 | ₩21,152 | ₩20,056 | ₩20,337 | -2.06% | 193.6만 |
|---|
| 2026.02.10 | ₩22,875 | ₩23,076 | ₩20,537 | ₩20,844 | -8.88% | 323.3만 |
|---|
| 2026.02.09 | ₩20,938 | ₩23,610 | ₩20,818 | ₩22,715 | +8.49% | 384.2만 |
|---|
| 2026.02.06 | ₩22,167 | ₩22,675 | ₩21,553 | ₩21,593 | -2.59% | 288.7만 |
|---|
| 2026.02.05 | ₩22,568 | ₩22,795 | ₩21,766 | ₩22,207 | -1.60% | 216.9만 |
|---|
| 2026.02.04 | ₩22,408 | ₩22,956 | ₩21,927 | ₩22,448 | +0.18% | 164.1만 |
|---|
| 2026.02.03 | ₩21,913 | ₩22,648 | ₩21,633 | ₩22,114 | +0.91% | 228.3만 |
|---|
| 2026.02.02 | ₩20,377 | ₩22,074 | ₩20,363 | ₩21,700 | +6.49% | 183.6만 |
|---|
| 2026.01.30 | ₩19,856 | ₩20,510 | ₩19,856 | ₩20,337 | +2.42% | 160.6만 |
|---|
| 2026.01.29 | ₩19,976 | ₩20,684 | ₩19,936 | ₩20,203 | +1.14% | 157만 |
|---|
| 2026.01.28 | ₩20,297 | ₩20,444 | ₩19,856 | ₩20,003 | -1.45% | 124.4만 |
|---|
| 2026.01.27 | ₩20,510 | ₩20,831 | ₩19,882 | ₩20,323 | -0.91% | 167.8만 |
|---|
| 2026.01.26 | ₩20,617 | ₩20,965 | ₩20,390 | ₩20,631 | +0.06% | 149.7만 |
|---|
| 2026.01.23 | ₩21,285 | ₩21,419 | ₩20,096 | ₩20,591 | -3.26% | 138.7만 |
|---|
| 2026.01.22 | ₩21,579 | ₩22,087 | ₩21,325 | ₩21,432 | -0.68% | 153.7만 |
|---|
| 2026.01.21 | ₩22,822 | ₩23,944 | ₩21,392 | ₩21,459 | -5.97% | 297.8만 |
|---|
| 2026.01.20 | ₩20,256 | ₩21,566 | ₩20,069 | ₩21,446 | +5.87% | 186.7만 |
|---|
| 2026.01.16 | ₩21,018 | ₩21,219 | ₩20,631 | ₩20,657 | -1.72% | 102.4만 |
|---|
| 2026.01.15 | ₩20,925 | ₩21,339 | ₩20,617 | ₩21,232 | +1.47% | 179.3만 |
|---|
| 2026.01.14 | ₩21,018 | ₩21,379 | ₩20,604 | ₩21,005 | -0.06% | 110.9만 |
|---|
| 2026.01.13 | ₩21,005 | ₩21,219 | ₩20,644 | ₩21,152 | +0.70% | 98.3만 |
|---|
| 2026.01.12 | ₩20,711 | ₩21,259 | ₩20,163 | ₩20,991 | +1.35% | 112.9만 |
|---|
| 2026.01.09 | ₩20,724 | ₩21,192 | ₩19,963 | ₩21,045 | +1.55% | 171.3만 |
|---|
| 2026.01.08 | ₩19,335 | ₩20,604 | ₩18,974 | ₩20,537 | +6.22% | 394.6만 |
|---|
| 2026.01.07 | ₩20,337 | ₩20,430 | ₩19,535 | ₩19,615 | -3.55% | 175.5만 |
|---|
| 2026.01.06 | ₩19,749 | ₩20,537 | ₩19,642 | ₩20,323 | +2.91% | 167.2만 |
|---|
| 2026.01.05 | ₩19,228 | ₩20,176 | ₩19,228 | ₩19,936 | +3.68% | 182만 |
|---|
| 2026.01.02 | ₩19,375 | ₩19,495 | ₩19,201 | ₩19,361 | -0.07% | 115.9만 |
|---|
| 2025.12.31 | ₩19,228 | ₩19,335 | ₩19,000 | ₩19,054 | -0.90% | 128.5만 |
|---|
| 2025.12.30 | ₩18,853 | ₩19,441 | ₩18,747 | ₩19,281 | +2.27% | 153.2만 |
|---|
| 2025.12.29 | ₩19,896 | ₩20,069 | ₩18,800 | ₩18,853 | -5.24% | 175.7만 |
|---|
| 2025.12.26 | ₩20,270 | ₩20,350 | ₩20,016 | ₩20,029 | -1.19% | 98.3만 |
|---|
| 2025.12.24 | ₩20,029 | ₩20,444 | ₩20,029 | ₩20,256 | +1.13% | 64.4만 |
|---|
| 2025.12.23 | ₩20,617 | ₩20,617 | ₩19,963 | ₩20,096 | -2.53% | 138.7만 |
|---|
| 2025.12.22 | ₩20,470 | ₩21,031 | ₩20,377 | ₩20,484 | +0.07% | 121만 |
|---|
| 2025.12.19 | ₩20,176 | ₩20,564 | ₩20,096 | ₩20,390 | +1.06% | 330.5만 |
|---|
| 2025.12.18 | ₩20,283 | ₩20,657 | ₩20,029 | ₩20,243 | -0.20% | 137.3만 |
|---|
| 2025.12.17 | ₩19,922 | ₩20,243 | ₩19,762 | ₩20,136 | +1.07% | 131.6만 |
|---|
| 2025.12.16 | ₩19,936 | ₩20,323 | ₩19,882 | ₩19,909 | -0.13% | 128.3만 |
|---|
| 2025.12.15 | ₩20,403 | ₩20,818 | ₩19,735 | ₩19,922 | -2.36% | 184만 |
|---|
| 2025.12.12 | ₩20,818 | ₩20,991 | ₩20,230 | ₩20,711 | -0.51% | 157.9만 |
|---|
| 2025.12.11 | ₩21,005 | ₩21,459 | ₩20,550 | ₩20,778 | -1.08% | 154만 |
|---|
| 2025.12.10 | ₩20,751 | ₩21,312 | ₩20,724 | ₩21,085 | +1.61% | 218.1만 |
|---|
| 2025.12.09 | ₩20,738 | ₩21,058 | ₩20,390 | ₩20,724 | -0.06% | 113.1만 |
|---|
| 2025.12.08 | ₩21,138 | ₩21,138 | ₩20,604 | ₩20,738 | -1.90% | 165.6만 |
|---|
| 2025.12.05 | ₩20,844 | ₩21,553 | ₩20,778 | ₩20,884 | +0.19% | 134.4만 |
|---|
| 2025.12.04 | ₩20,550 | ₩21,031 | ₩20,096 | ₩20,764 | +1.04% | 168.4만 |
|---|
| 2025.12.03 | ₩20,925 | ₩21,219 | ₩20,550 | ₩20,564 | -1.72% | 157.4만 |
|---|
| 2025.12.02 | ₩21,646 | ₩21,980 | ₩21,112 | ₩21,138 | -2.35% | 172.9만 |
|---|
| 2025.12.01 | ₩21,045 | ₩21,940 | ₩20,858 | ₩21,700 | +3.11% | 187.2만 |
|---|
| 2025.11.28 | ₩21,994 | ₩21,994 | ₩21,138 | ₩21,192 | -3.65% | 83.9만 |
|---|
| 2025.11.26 | ₩21,299 | ₩22,181 | ₩21,299 | ₩21,953 | +3.07% | 165.7만 |
|---|
| 2025.11.25 | ₩20,911 | ₩21,994 | ₩20,764 | ₩21,366 | +2.17% | 158.7만 |
|---|
| 2025.11.24 | ₩19,963 | ₩21,245 | ₩19,909 | ₩20,858 | +4.48% | 230.7만 |
|---|
| 2025.11.21 | ₩18,920 | ₩20,203 | ₩18,773 | ₩19,949 | +5.44% | 154.9만 |
|---|
| 2025.11.20 | ₩18,787 | ₩19,161 | ₩18,653 | ₩18,907 | +0.64% | 170.2만 |
|---|
| 2025.11.19 | ₩19,802 | ₩19,896 | ₩18,573 | ₩18,720 | -5.47% | 159.6만 |
|---|
| 2025.11.18 | ₩18,920 | ₩19,682 | ₩18,907 | ₩19,575 | +3.46% | 173.6만 |
|---|
| 2025.11.17 | ₩19,094 | ₩19,896 | ₩18,773 | ₩19,014 | -0.42% | 190.1만 |
|---|
| 2025.11.14 | ₩18,907 | ₩19,188 | ₩18,079 | ₩18,947 | +0.21% | 275.5만 |
|---|
| 2025.11.13 | ₩20,951 | ₩23,250 | ₩19,241 | ₩19,308 | -7.84% | 434.9만 |
|---|
| 2025.11.12 | ₩19,468 | ₩20,029 | ₩19,428 | ₩19,615 | +0.75% | 432만 |
|---|
| 2025.11.11 | ₩18,880 | ₩19,588 | ₩18,880 | ₩19,468 | +3.11% | 230.6만 |
|---|
| 2025.11.10 | ₩18,920 | ₩18,920 | ₩18,426 | ₩18,853 | -0.35% | 168.2만 |
|---|
| 2025.11.07 | ₩18,479 | ₩18,840 | ₩18,359 | ₩18,720 | +1.30% | 153.9만 |
|---|
| 2025.11.06 | ₩18,894 | ₩19,268 | ₩18,346 | ₩18,386 | -2.69% | 193.9만 |
|---|
| 2025.11.05 | ₩18,867 | ₩19,615 | ₩18,466 | ₩19,281 | +2.20% | 250.6만 |
|---|
| 2025.11.04 | ₩18,960 | ₩19,254 | ₩18,720 | ₩18,907 | -0.28% | 151.7만 |
|---|
| 2025.11.03 | ₩20,056 | ₩20,110 | ₩18,827 | ₩19,081 | -4.86% | 259.5만 |
|---|
| 2025.10.31 | ₩19,335 | ₩20,350 | ₩18,840 | ₩20,190 | +4.42% | 239.2만 |
|---|
| 2025.10.30 | ₩19,922 | ₩19,989 | ₩19,134 | ₩19,361 | -2.82% | 244.8만 |
|---|
| 2025.10.29 | ₩20,510 | ₩20,818 | ₩19,856 | ₩20,096 | -2.02% | 207.9만 |
|---|
| 2025.10.28 | ₩20,484 | ₩20,711 | ₩20,069 | ₩20,604 | +0.59% | 156.3만 |
|---|
| 2025.10.27 | ₩20,577 | ₩20,697 | ₩20,377 | ₩20,390 | -0.91% | 115.1만 |
|---|
| 2025.10.24 | ₩20,216 | ₩20,644 | ₩20,203 | ₩20,256 | +0.20% | 136.6만 |
|---|
| 2025.10.23 | ₩19,882 | ₩20,123 | ₩19,669 | ₩20,123 | +1.21% | 152.4만 |
|---|
| 2025.10.22 | ₩19,882 | ₩20,297 | ₩19,802 | ₩19,896 | +0.07% | 155.2만 |
|---|
| 2025.10.21 | ₩19,869 | ₩20,163 | ₩19,829 | ₩20,043 | +0.87% | 198.3만 |
|---|
| 2025.10.20 | ₩20,003 | ₩20,390 | ₩19,909 | ₩20,003 | 0.00% | 159만 |
|---|
| 2025.10.17 | ₩19,735 | ₩20,150 | ₩19,682 | ₩19,695 | -0.20% | 188.2만 |
|---|
| 2025.10.16 | ₩19,789 | ₩19,909 | ₩19,308 | ₩19,789 | 0.00% | 172.6만 |
|---|
| 2025.10.15 | ₩20,831 | ₩20,951 | ₩19,842 | ₩19,896 | -4.49% | 270.8만 |
|---|
| 2025.10.14 | ₩19,027 | ₩20,898 | ₩19,014 | ₩20,778 | +9.20% | 282만 |
|---|
| 2025.10.13 | ₩19,375 | ₩19,602 | ₩19,000 | ₩19,375 | 0.00% | 183.6만 |
|---|
| 2025.10.10 | ₩19,949 | ₩19,989 | ₩18,733 | ₩18,827 | -5.63% | 209만 |
|---|
