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 | ₩21,307 | ₩21,722 | ₩21,053 | ₩21,280 | -0.13% | 143.8만 |
| 2026.10.08 | ₩21,923 | ₩22,003 | ₩21,361 | ₩21,454 | -2.14% | 187.9만 |
| 2026.10.07 | ₩21,628 | ₩22,378 | ₩21,561 | ₩22,083 | +2.10% | 162.1만 |
| 2026.10.06 | ₩21,588 | ₩22,070 | ₩21,494 | ₩21,762 | +0.81% | 116.8만 |
| 2026.10.05 | ₩21,789 | ₩21,883 | ₩21,294 | ₩21,468 | -1.47% | 154.6만 |
| 2026.10.02 | ₩21,802 | ₩22,271 | ₩21,628 | ₩21,735 | -0.31% | 138.3만 |
| 2026.10.01 | ₩21,909 | ₩22,230 | ₩21,280 | ₩21,508 | -1.83% | 208.7만 |
| 2026.09.30 | ₩21,990 | ₩22,471 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,976 |
| -0.06% |
| 125.9만 |
| 2026.09.29 | ₩22,766 | ₩22,766 | ₩21,990 | ₩22,030 | -3.23% | 127.4만 |
|---|
| 2026.09.28 | ₩22,953 | ₩23,114 | ₩22,391 | ₩22,645 | -1.34% | 115.6만 |
|---|
| 2026.09.25 | ₩22,699 | ₩23,100 | ₩22,552 | ₩22,993 | +1.30% | 100.9만 |
|---|
| 2026.09.24 | ₩22,297 | ₩22,819 | ₩22,271 | ₩22,752 | +2.04% | 107만 |
|---|
| 2026.09.23 | ₩22,431 | ₩22,512 | ₩21,963 | ₩22,418 | -0.06% | 130.3만 |
|---|
| 2026.09.22 | ₩21,976 | ₩22,779 | ₩21,829 | ₩22,699 | +3.29% | 136.2만 |
|---|
| 2026.09.21 | ₩21,240 | ₩21,722 | ₩20,972 | ₩21,575 | +1.58% | 127.4만 |
|---|
| 2026.09.18 | ₩20,959 | ₩21,200 | ₩20,691 | ₩21,133 | +0.83% | 321.8만 |
|---|
| 2026.09.17 | ₩21,709 | ₩21,709 | ₩20,839 | ₩21,160 | -2.53% | 97.6만 |
|---|
| 2026.09.16 | ₩21,294 | ₩21,936 | ₩20,986 | ₩21,427 | +0.63% | 142.8만 |
|---|
| 2026.09.15 | ₩21,735 | ₩21,735 | ₩20,959 | ₩20,972 | -3.51% | 116.3만 |
|---|
| 2026.09.14 | ₩21,401 | ₩21,883 | ₩21,187 | ₩21,427 | +0.13% | 143.4만 |
|---|
| 2026.09.11 | ₩21,521 | ₩21,695 | ₩21,106 | ₩21,361 | -0.75% | 95.7만 |
|---|
| 2026.09.10 | ₩21,347 | ₩21,508 | ₩20,919 | ₩21,146 | -0.94% | 118.7만 |
|---|
| 2026.09.09 | ₩21,427 | ₩21,628 | ₩21,227 | ₩21,468 | +0.19% | 110.3만 |
|---|
| 2026.09.08 | ₩22,137 | ₩22,418 | ₩21,187 | ₩21,628 | -2.30% | 121.3만 |
|---|
| 2026.09.04 | ₩21,709 | ₩22,418 | ₩21,601 | ₩22,351 | +2.96% | 85.2만 |
|---|
| 2026.09.03 | ₩21,923 | ₩22,123 | ₩21,227 | ₩22,043 | +0.55% | 115.9만 |
|---|
| 2026.09.02 | ₩22,070 | ₩22,471 | ₩21,856 | ₩21,856 | -0.97% | 108.3만 |
|---|
| 2026.09.01 | ₩21,642 | ₩22,445 | ₩21,347 | ₩21,909 | +1.24% | 96.4만 |
|---|
| 2026.08.31 | ₩22,123 | ₩22,364 | ₩21,802 | ₩21,923 | -0.91% | 143.5만 |
|---|
| 2026.08.28 | ₩22,097 | ₩22,431 | ₩22,030 | ₩22,150 | +0.24% | 90.7만 |
|---|
| 2026.08.27 | ₩21,829 | ₩22,070 | ₩21,601 | ₩21,976 | +0.67% | 93.6만 |
|---|
| 2026.08.26 | ₩22,057 | ₩22,338 | ₩21,789 | ₩22,190 | +0.61% | 90.3만 |
|---|
| 2026.08.25 | ₩22,190 | ₩22,190 | ₩21,494 | ₩22,030 | -0.72% | 98.3만 |
|---|
| 2026.08.24 | ₩22,123 | ₩22,512 | ₩21,735 | ₩22,364 | +1.09% | 92.8만 |
|---|
| 2026.08.21 | ₩21,842 | ₩22,257 | ₩21,842 | ₩22,177 | +1.53% | 92.4만 |
|---|
| 2026.08.20 | ₩21,802 | ₩22,164 | ₩21,642 | ₩21,722 | -0.37% | 96.9만 |
|---|
| 2026.08.19 | ₩22,338 | ₩22,739 | ₩21,816 | ₩22,391 | +0.24% | 155.5만 |
|---|
| 2026.08.18 | ₩22,003 | ₩22,538 | ₩21,842 | ₩21,842 | -0.73% | 128.8만 |
|---|
| 2026.08.17 | ₩21,749 | ₩22,150 | ₩21,561 | ₩21,735 | -0.06% | 101.5만 |
|---|
| 2026.08.14 | ₩21,949 | ₩22,364 | ₩21,615 | ₩21,976 | +0.12% | 90.6만 |
|---|
| 2026.08.13 | ₩22,311 | ₩22,378 | ₩21,896 | ₩22,137 | -0.78% | 123만 |
|---|
| 2026.08.12 | ₩22,297 | ₩22,418 | ₩21,481 | ₩22,177 | -0.54% | 167.5만 |
|---|
| 2026.08.11 | ₩22,418 | ₩23,141 | ₩22,271 | ₩22,538 | +0.54% | 151.9만 |
|---|
| 2026.08.10 | ₩22,164 | ₩22,458 | ₩21,842 | ₩22,418 | +1.15% | 175.1만 |
|---|
| 2026.08.07 | ₩21,334 | ₩22,578 | ₩21,227 | ₩22,525 | +5.58% | 112.7만 |
|---|
| 2026.08.06 | ₩21,079 | ₩21,735 | ₩20,732 | ₩21,588 | +2.41% | 161.3만 |
|---|
| 2026.08.05 | ₩22,244 | ₩22,686 | ₩21,120 | ₩21,133 | -4.99% | 188.5만 |
|---|
| 2026.08.04 | ₩21,628 | ₩22,498 | ₩21,120 | ₩22,164 | +2.48% | 271.5만 |
|---|
| 2026.08.03 | ₩20,062 | ₩23,020 | ₩20,062 | ₩21,588 | +7.61% | 298.3만 |
|---|
| 2026.07.31 | ₩20,571 | ₩20,571 | ₩19,781 | ₩20,036 | -2.60% | 131.9만 |
|---|
| 2026.07.30 | ₩20,665 | ₩20,665 | ₩20,236 | ₩20,544 | -0.58% | 79.3만 |
|---|
| 2026.07.29 | ₩20,504 | ₩20,999 | ₩20,290 | ₩20,611 | +0.52% | 124.2만 |
|---|
| 2026.07.28 | ₩20,491 | ₩21,160 | ₩20,263 | ₩20,705 | +1.05% | 166.3만 |
|---|
| 2026.07.27 | ₩19,821 | ₩20,330 | ₩19,821 | ₩20,076 | +1.28% | 211.9만 |
|---|
| 2026.07.24 | ₩19,407 | ₩19,808 | ₩19,246 | ₩19,594 | +0.97% | 96.1만 |
|---|
| 2026.07.23 | ₩19,393 | ₩19,540 | ₩19,072 | ₩19,393 | 0.00% | 128.5만 |
|---|
| 2026.07.22 | ₩19,928 | ₩20,250 | ₩19,487 | ₩19,607 | -1.61% | 125.7만 |
|---|
| 2026.07.21 | ₩19,875 | ₩20,116 | ₩19,634 | ₩19,928 | +0.27% | 92.3만 |
|---|
| 2026.07.20 | ₩20,116 | ₩20,437 | ₩19,821 | ₩19,928 | -0.93% | 118.9만 |
|---|
| 2026.07.17 | ₩20,062 | ₩20,651 | ₩19,835 | ₩19,915 | -0.73% | 108.4만 |
|---|
| 2026.07.16 | ₩19,768 | ₩20,678 | ₩19,500 | ₩20,290 | +2.64% | 114.9만 |
|---|
| 2026.07.15 | ₩19,447 | ₩20,129 | ₩19,299 | ₩19,808 | +1.86% | 154.3만 |
|---|
| 2026.07.14 | ₩19,688 | ₩20,263 | ₩19,018 | ₩19,219 | -2.38% | 125.7만 |
|---|
| 2026.07.13 | ₩20,477 | ₩20,785 | ₩19,661 | ₩19,674 | -3.92% | 149.2만 |
|---|
| 2026.07.10 | ₩19,688 | ₩20,598 | ₩19,621 | ₩20,464 | +3.94% | 128.4만 |
|---|
| 2026.07.09 | ₩19,139 | ₩19,821 | ₩19,125 | ₩19,674 | +2.80% | 134.2만 |
|---|
| 2026.07.08 | ₩19,085 | ₩19,192 | ₩18,737 | ₩19,152 | +0.35% | 136.1만 |
|---|
| 2026.07.07 | ₩19,018 | ₩19,460 | ₩18,911 | ₩19,206 | +0.99% | 116.5만 |
|---|
| 2026.07.06 | ₩18,911 | ₩19,259 | ₩18,697 | ₩18,951 | +0.21% | 186.2만 |
|---|
| 2026.07.02 | ₩18,965 | ₩19,179 | ₩18,563 | ₩18,925 | -0.21% | 100.8만 |
|---|
| 2026.07.01 | ₩18,737 | ₩19,299 | ₩18,697 | ₩19,032 | +1.57% | 100.4만 |
|---|
| 2026.06.30 | ₩19,059 | ₩19,085 | ₩18,630 | ₩18,925 | -0.70% | 94.5만 |
|---|
| 2026.06.29 | ₩19,152 | ₩19,179 | ₩18,617 | ₩19,085 | -0.35% | 156.8만 |
|---|
| 2026.06.26 | ₩18,871 | ₩19,380 | ₩18,858 | ₩19,353 | +2.55% | 222.7만 |
|---|
| 2026.06.25 | ₩19,045 | ₩19,380 | ₩18,644 | ₩18,925 | -0.63% | 228.8만 |
|---|
| 2026.06.24 | ₩18,082 | ₩19,273 | ₩18,015 | ₩19,166 | +6.00% | 236.1만 |
|---|
| 2026.06.23 | ₩17,680 | ₩18,082 | ₩17,680 | ₩17,827 | +0.83% | 104.9만 |
|---|
| 2026.06.22 | ₩18,082 | ₩18,764 | ₩17,238 | ₩17,412 | -3.70% | 214.8만 |
|---|
| 2026.06.18 | ₩17,680 | ₩18,670 | ₩17,573 | ₩18,510 | +4.69% | 401만 |
|---|
| 2026.06.17 | ₩17,787 | ₩18,309 | ₩17,372 | ₩17,466 | -1.81% | 126.5만 |
|---|
| 2026.06.16 | ₩18,376 | ₩18,777 | ₩17,827 | ₩17,908 | -2.55% | 114.8만 |
|---|
| 2026.06.15 | ₩18,818 | ₩19,005 | ₩18,055 | ₩18,229 | -3.13% | 129.8만 |
|---|
| 2026.06.12 | ₩18,389 | ₩18,590 | ₩18,215 | ₩18,537 | +0.80% | 121.7만 |
|---|
| 2026.06.11 | ₩17,613 | ₩18,202 | ₩17,506 | ₩18,148 | +3.04% | 133.1만 |
|---|
| 2026.06.10 | ₩17,332 | ₩17,814 | ₩17,225 | ₩17,506 | +1.00% | 109.7만 |
|---|
| 2026.06.09 | ₩17,145 | ₩17,921 | ₩17,145 | ₩17,452 | +1.80% | 136.7만 |
|---|
| 2026.06.08 | ₩16,061 | ₩17,158 | ₩16,061 | ₩16,984 | +5.75% | 147.9만 |
|---|
| 2026.06.05 | ₩16,047 | ₩16,368 | ₩16,047 | ₩16,168 | +0.75% | 117만 |
|---|
| 2026.06.04 | ₩16,516 | ₩16,542 | ₩15,726 | ₩16,034 | -2.92% | 158.7만 |
|---|
| 2026.06.03 | ₩16,516 | ₩16,556 | ₩15,887 | ₩16,168 | -2.11% | 181.2만 |
|---|
| 2026.06.02 | ₩17,238 | ₩17,278 | ₩16,783 | ₩16,783 | -2.64% | 125.5만 |
|---|
| 2026.06.01 | ₩17,600 | ₩17,760 | ₩16,997 | ₩17,185 | -2.36% | 112.1만 |
|---|
| 2026.05.29 | ₩17,667 | ₩17,988 | ₩17,600 | ₩17,774 | +0.61% | 138.9만 |
|---|
| 2026.05.28 | ₩17,760 | ₩17,974 | ₩17,613 | ₩17,734 | -0.15% | 130.9만 |
|---|
| 2026.05.27 | ₩17,252 | ₩17,974 | ₩17,252 | ₩17,747 | +2.87% | 135.1만 |
|---|
| 2026.05.26 | ₩16,944 | ₩17,145 | ₩16,877 | ₩16,997 | +0.32% | 127.5만 |
|---|
| 2026.05.22 | ₩16,676 | ₩16,984 | ₩16,623 | ₩16,877 | +1.20% | 105.3만 |
|---|
| 2026.05.21 | ₩16,475 | ₩16,823 | ₩16,181 | ₩16,730 | +1.54% | 161.4만 |
|---|
| 2026.05.20 | ₩16,194 | ₩17,011 | ₩15,953 | ₩16,837 | +3.97% | 191.9만 |
|---|
| 2026.05.19 | ₩15,753 | ₩16,288 | ₩15,458 | ₩16,181 | +2.72% | 183만 |
|---|
| 2026.05.18 | ₩15,699 | ₩16,007 | ₩15,445 | ₩15,820 | +0.77% | 177.7만 |
|---|
| 2026.05.15 | ₩15,846 | ₩16,114 | ₩15,699 | ₩15,927 | +0.51% | 137.1만 |
|---|
| 2026.05.14 | ₩16,435 | ₩16,770 | ₩15,793 | ₩15,833 | -3.66% | 167.4만 |
|---|
| 2026.05.13 | ₩16,342 | ₩16,449 | ₩15,820 | ₩16,342 | 0.00% | 238만 |
|---|
| 2026.05.12 | ₩16,730 | ₩17,038 | ₩16,074 | ₩16,730 | 0.00% | 280.8만 |
|---|
| 2026.05.11 | ₩18,577 | ₩18,711 | ₩16,649 | ₩17,372 | -6.48% | 302.8만 |
|---|
| 2026.05.08 | ₩18,416 | ₩19,166 | ₩18,296 | ₩18,777 | +1.96% | 148.5만 |
|---|
| 2026.05.07 | ₩18,791 | ₩18,992 | ₩18,296 | ₩18,550 | -1.28% | 168.9만 |
|---|
| 2026.05.06 | ₩18,844 | ₩18,844 | ₩18,148 | ₩18,711 | -0.71% | 210.1만 |
|---|
| 2026.05.05 | ₩18,108 | ₩18,697 | ₩18,082 | ₩18,389 | +1.55% | 203만 |
|---|
| 2026.05.04 | ₩18,550 | ₩18,550 | ₩17,707 | ₩17,934 | -3.32% | 168.7만 |
|---|
| 2026.05.01 | ₩19,018 | ₩19,246 | ₩18,590 | ₩18,777 | -1.27% | 144.1만 |
|---|
| 2026.04.30 | ₩18,737 | ₩19,072 | ₩18,496 | ₩18,978 | +1.29% | 241.1만 |
|---|
| 2026.04.29 | ₩19,313 | ₩19,460 | ₩18,590 | ₩18,684 | -3.26% | 105.5만 |
|---|
| 2026.04.28 | ₩19,259 | ₩19,594 | ₩19,072 | ₩19,380 | +0.63% | 123.3만 |
|---|
| 2026.04.27 | ₩19,754 | ₩19,795 | ₩18,831 | ₩19,072 | -3.46% | 121.4만 |
|---|
| 2026.04.24 | ₩19,567 | ₩19,808 | ₩19,152 | ₩19,754 | +0.96% | 92.3만 |
|---|
| 2026.04.23 | ₩20,129 | ₩20,317 | ₩19,099 | ₩19,527 | -2.99% | 97.5만 |
|---|
| 2026.04.22 | ₩20,504 | ₩21,079 | ₩20,143 | ₩20,196 | -1.50% | 129만 |
|---|
| 2026.04.21 | ₩20,009 | ₩20,678 | ₩20,009 | ₩20,290 | +1.40% | 124.4만 |
|---|
| 2026.04.20 | ₩19,433 | ₩19,942 | ₩19,366 | ₩19,888 | +2.34% | 91.5만 |
|---|
| 2026.04.17 | ₩18,885 | ₩19,821 | ₩18,844 | ₩19,447 | +2.98% | 113.5만 |
|---|
| 2026.04.16 | ₩18,443 | ₩18,885 | ₩18,309 | ₩18,537 | +0.51% | 101.1만 |
|---|
| 2026.04.15 | ₩18,818 | ₩18,925 | ₩18,363 | ₩18,456 | -1.92% | 79.5만 |
|---|
| 2026.04.14 | ₩18,925 | ₩19,192 | ₩18,871 | ₩18,911 | -0.07% | 93.6만 |
|---|
| 2026.04.13 | ₩18,456 | ₩18,938 | ₩18,376 | ₩18,925 | +2.54% | 122.6만 |
|---|
| 2026.04.10 | ₩19,340 | ₩19,420 | ₩18,215 | ₩18,429 | -4.71% | 139.8만 |
|---|
| 2026.04.09 | ₩18,510 | ₩19,540 | ₩18,510 | ₩19,326 | +4.41% | 123.1만 |
|---|
| 2026.04.08 | ₩18,831 | ₩19,166 | ₩18,563 | ₩18,670 | -0.85% | 146만 |
|---|
| 2026.04.07 | ₩17,908 | ₩18,162 | ₩17,747 | ₩18,108 | +1.12% | 121.3만 |
|---|
| 2026.04.06 | ₩17,600 | ₩18,015 | ₩17,319 | ₩17,894 | +1.67% | 143.8만 |
|---|
| 2026.04.02 | ₩17,747 | ₩17,948 | ₩17,011 | ₩17,787 | +0.23% | 170.5만 |
|---|
| 2026.04.01 | ₩18,577 | ₩19,219 | ₩18,577 | ₩18,951 | +2.02% | 132.5만 |
|---|
| 2026.03.31 | ₩18,242 | ₩18,951 | ₩18,242 | ₩18,537 | +1.61% | 156.8만 |
|---|
| 2026.03.30 | ₩17,974 | ₩18,082 | ₩17,680 | ₩17,948 | -0.15% | 152.6만 |
|---|
| 2026.03.27 | ₩18,309 | ₩18,389 | ₩17,680 | ₩17,800 | -2.78% | 104.4만 |
|---|
| 2026.03.26 | ₩18,363 | ₩18,898 | ₩18,282 | ₩18,483 | +0.66% | 125.4만 |
|---|
| 2026.03.25 | ₩18,791 | ₩19,072 | ₩18,363 | ₩18,523 | -1.42% | 86.6만 |
|---|
| 2026.03.24 | ₩18,189 | ₩18,764 | ₩18,095 | ₩18,483 | +1.62% | 140.8만 |
|---|
| 2026.03.23 | ₩19,246 | ₩19,407 | ₩18,416 | ₩18,429 | -4.24% | 260.9만 |
|---|
| 2026.03.20 | ₩18,737 | ₩18,898 | ₩18,470 | ₩18,751 | +0.07% | 321.1만 |
|---|
| 2026.03.19 | ₩18,068 | ₩19,179 | ₩17,908 | ₩18,751 | +3.78% | 171.4만 |
|---|
| 2026.03.18 | ₩18,630 | ₩18,938 | ₩18,068 | ₩18,095 | -2.87% | 159.5만 |
|---|
| 2026.03.17 | ₩19,085 | ₩19,166 | ₩18,764 | ₩18,871 | -1.12% | 154.3만 |
|---|
| 2026.03.16 | ₩19,607 | ₩19,902 | ₩18,751 | ₩18,965 | -3.28% | 151.2만 |
|---|
| 2026.03.13 | ₩19,032 | ₩19,567 | ₩19,032 | ₩19,460 | +2.25% | 192.9만 |
|---|
| 2026.03.12 | ₩19,701 | ₩19,701 | ₩19,045 | ₩19,273 | -2.17% | 124.4만 |
|---|
| 2026.03.11 | ₩20,022 | ₩20,384 | ₩19,768 | ₩19,982 | -0.20% | 98.4만 |
|---|
| 2026.03.10 | ₩19,527 | ₩20,611 | ₩19,433 | ₩20,116 | +3.02% | 133.9만 |
|---|
| 2026.03.09 | ₩19,139 | ₩19,607 | ₩18,711 | ₩19,527 | +2.03% | 199.8만 |
|---|
| 2026.03.06 | ₩20,102 | ₩20,303 | ₩19,500 | ₩19,795 | -1.53% | 163.6만 |
|---|
| 2026.03.05 | ₩20,370 | ₩20,772 | ₩20,116 | ₩20,410 | +0.20% | 103만 |
|---|
| 2026.03.04 | ₩21,039 | ₩21,146 | ₩20,544 | ₩20,651 | -1.84% | 118만 |
|---|
| 2026.03.03 | ₩21,066 | ₩21,200 | ₩20,183 | ₩20,812 | -1.21% | 115.8만 |
|---|
| 2026.03.02 | ₩21,213 | ₩21,722 | ₩20,798 | ₩21,682 | +2.21% | 127.9만 |
|---|
| 2026.02.27 | ₩21,829 | ₩22,043 | ₩21,334 | ₩21,508 | -1.47% | 180.5만 |
|---|
| 2026.02.26 | ₩21,856 | ₩22,525 | ₩21,695 | ₩22,217 | +1.65% | 141.5만 |
|---|
| 2026.02.25 | ₩21,615 | ₩21,682 | ₩20,758 | ₩21,454 | -0.74% | 98.9만 |
|---|
| 2026.02.24 | ₩21,039 | ₩21,735 | ₩20,999 | ₩21,628 | +2.80% | 134.3만 |
|---|
| 2026.02.23 | ₩20,919 | ₩21,120 | ₩20,129 | ₩21,039 | +0.58% | 133.6만 |
|---|
| 2026.02.20 | ₩21,013 | ₩21,508 | ₩20,678 | ₩21,267 | +1.21% | 156만 |
|---|
| 2026.02.19 | ₩20,798 | ₩21,120 | ₩20,491 | ₩21,093 | +1.42% | 151.3만 |
|---|
| 2026.02.18 | ₩20,946 | ₩21,521 | ₩20,852 | ₩21,026 | +0.38% | 140.3만 |
|---|
| 2026.02.17 | ₩21,722 | ₩21,816 | ₩20,624 | ₩21,039 | -3.14% | 163.5만 |
|---|
| 2026.02.13 | ₩20,544 | ₩22,043 | ₩20,370 | ₩21,842 | +6.32% | 182.4만 |
|---|
| 2026.02.12 | ₩20,732 | ₩21,039 | ₩20,116 | ₩20,384 | -1.68% | 178.8만 |
|---|
| 2026.02.11 | ₩20,798 | ₩21,187 | ₩20,089 | ₩20,370 | -2.06% | 193.6만 |
|---|
| 2026.02.10 | ₩22,913 | ₩23,114 | ₩20,571 | ₩20,879 | -8.88% | 323.3만 |
|---|
| 2026.02.09 | ₩20,972 | ₩23,649 | ₩20,852 | ₩22,752 | +8.49% | 384.2만 |
|---|
| 2026.02.06 | ₩22,204 | ₩22,712 | ₩21,588 | ₩21,628 | -2.59% | 288.7만 |
|---|
| 2026.02.05 | ₩22,605 | ₩22,833 | ₩21,802 | ₩22,244 | -1.60% | 216.9만 |
|---|
| 2026.02.04 | ₩22,445 | ₩22,993 | ₩21,963 | ₩22,485 | +0.18% | 164.1만 |
|---|
| 2026.02.03 | ₩21,949 | ₩22,686 | ₩21,668 | ₩22,150 | +0.91% | 228.3만 |
|---|
| 2026.02.02 | ₩20,410 | ₩22,110 | ₩20,397 | ₩21,735 | +6.49% | 183.6만 |
|---|
| 2026.01.30 | ₩19,888 | ₩20,544 | ₩19,888 | ₩20,370 | +2.42% | 160.6만 |
|---|
| 2026.01.29 | ₩20,009 | ₩20,718 | ₩19,969 | ₩20,236 | +1.14% | 157만 |
|---|
| 2026.01.28 | ₩20,330 | ₩20,477 | ₩19,888 | ₩20,036 | -1.45% | 124.4만 |
|---|
| 2026.01.27 | ₩20,544 | ₩20,865 | ₩19,915 | ₩20,357 | -0.91% | 167.8만 |
|---|
| 2026.01.26 | ₩20,651 | ₩20,999 | ₩20,424 | ₩20,665 | +0.06% | 149.7만 |
|---|
| 2026.01.23 | ₩21,320 | ₩21,454 | ₩20,129 | ₩20,624 | -3.26% | 138.7만 |
|---|
| 2026.01.22 | ₩21,615 | ₩22,123 | ₩21,361 | ₩21,468 | -0.68% | 153.7만 |
|---|
| 2026.01.21 | ₩22,860 | ₩23,984 | ₩21,427 | ₩21,494 | -5.97% | 297.8만 |
|---|
| 2026.01.20 | ₩20,290 | ₩21,601 | ₩20,102 | ₩21,481 | +5.87% | 186.7만 |
|---|
| 2026.01.16 | ₩21,053 | ₩21,253 | ₩20,665 | ₩20,691 | -1.72% | 102.4만 |
|---|
| 2026.01.15 | ₩20,959 | ₩21,374 | ₩20,651 | ₩21,267 | +1.47% | 179.3만 |
|---|
| 2026.01.14 | ₩21,053 | ₩21,414 | ₩20,638 | ₩21,039 | -0.06% | 110.9만 |
|---|
| 2026.01.13 | ₩21,039 | ₩21,253 | ₩20,678 | ₩21,187 | +0.70% | 98.3만 |
|---|
| 2026.01.12 | ₩20,745 | ₩21,294 | ₩20,196 | ₩21,026 | +1.35% | 112.9만 |
|---|
| 2026.01.09 | ₩20,758 | ₩21,227 | ₩19,995 | ₩21,079 | +1.55% | 171.3만 |
|---|
| 2026.01.08 | ₩19,366 | ₩20,638 | ₩19,005 | ₩20,571 | +6.22% | 394.6만 |
|---|
| 2026.01.07 | ₩20,370 | ₩20,464 | ₩19,567 | ₩19,647 | -3.55% | 175.5만 |
|---|
| 2026.01.06 | ₩19,781 | ₩20,571 | ₩19,674 | ₩20,357 | +2.91% | 167.2만 |
|---|
| 2026.01.05 | ₩19,259 | ₩20,210 | ₩19,259 | ₩19,969 | +3.68% | 182만 |
|---|
| 2026.01.02 | ₩19,407 | ₩19,527 | ₩19,233 | ₩19,393 | -0.07% | 115.9만 |
|---|
| 2025.12.31 | ₩19,259 | ₩19,366 | ₩19,032 | ₩19,085 | -0.90% | 128.5만 |
|---|
| 2025.12.30 | ₩18,885 | ₩19,473 | ₩18,777 | ₩19,313 | +2.27% | 153.2만 |
|---|
| 2025.12.29 | ₩19,928 | ₩20,102 | ₩18,831 | ₩18,885 | -5.24% | 175.7만 |
|---|
| 2025.12.26 | ₩20,303 | ₩20,384 | ₩20,049 | ₩20,062 | -1.19% | 98.3만 |
|---|
| 2025.12.24 | ₩20,062 | ₩20,477 | ₩20,062 | ₩20,290 | +1.13% | 64.4만 |
|---|
| 2025.12.23 | ₩20,651 | ₩20,651 | ₩19,995 | ₩20,129 | -2.53% | 138.7만 |
|---|
| 2025.12.22 | ₩20,504 | ₩21,066 | ₩20,410 | ₩20,517 | +0.07% | 121만 |
|---|
| 2025.12.19 | ₩20,210 | ₩20,598 | ₩20,129 | ₩20,424 | +1.06% | 330.5만 |
|---|
| 2025.12.18 | ₩20,317 | ₩20,691 | ₩20,062 | ₩20,276 | -0.20% | 137.3만 |
|---|
| 2025.12.17 | ₩19,955 | ₩20,276 | ₩19,795 | ₩20,169 | +1.07% | 131.6만 |
|---|
| 2025.12.16 | ₩19,969 | ₩20,357 | ₩19,915 | ₩19,942 | -0.13% | 128.3만 |
|---|
| 2025.12.15 | ₩20,437 | ₩20,852 | ₩19,768 | ₩19,955 | -2.36% | 184만 |
|---|
| 2025.12.12 | ₩20,852 | ₩21,026 | ₩20,263 | ₩20,745 | -0.51% | 157.9만 |
|---|
| 2025.12.11 | ₩21,039 | ₩21,494 | ₩20,584 | ₩20,812 | -1.08% | 154만 |
|---|
| 2025.12.10 | ₩20,785 | ₩21,347 | ₩20,758 | ₩21,120 | +1.61% | 218.1만 |
|---|
| 2025.12.09 | ₩20,772 | ₩21,093 | ₩20,424 | ₩20,758 | -0.06% | 113.1만 |
|---|
| 2025.12.08 | ₩21,173 | ₩21,173 | ₩20,638 | ₩20,772 | -1.90% | 165.6만 |
|---|
| 2025.12.05 | ₩20,879 | ₩21,588 | ₩20,812 | ₩20,919 | +0.19% | 134.4만 |
|---|
| 2025.12.04 | ₩20,584 | ₩21,066 | ₩20,129 | ₩20,798 | +1.04% | 168.4만 |
|---|
| 2025.12.03 | ₩20,959 | ₩21,253 | ₩20,584 | ₩20,598 | -1.72% | 157.4만 |
|---|
| 2025.12.02 | ₩21,682 | ₩22,016 | ₩21,146 | ₩21,173 | -2.35% | 172.9만 |
|---|
| 2025.12.01 | ₩21,079 | ₩21,976 | ₩20,892 | ₩21,735 | +3.11% | 187.2만 |
|---|
| 2025.11.28 | ₩22,030 | ₩22,030 | ₩21,173 | ₩21,227 | -3.65% | 83.9만 |
|---|
| 2025.11.26 | ₩21,334 | ₩22,217 | ₩21,334 | ₩21,990 | +3.07% | 165.7만 |
|---|
| 2025.11.25 | ₩20,946 | ₩22,030 | ₩20,798 | ₩21,401 | +2.17% | 158.7만 |
|---|
| 2025.11.24 | ₩19,995 | ₩21,280 | ₩19,942 | ₩20,892 | +4.48% | 230.7만 |
|---|
| 2025.11.21 | ₩18,951 | ₩20,236 | ₩18,804 | ₩19,982 | +5.44% | 154.9만 |
|---|
| 2025.11.20 | ₩18,818 | ₩19,192 | ₩18,684 | ₩18,938 | +0.64% | 170.2만 |
|---|
| 2025.11.19 | ₩19,835 | ₩19,928 | ₩18,603 | ₩18,751 | -5.47% | 159.6만 |
|---|
| 2025.11.18 | ₩18,951 | ₩19,714 | ₩18,938 | ₩19,607 | +3.46% | 173.6만 |
|---|
| 2025.11.17 | ₩19,125 | ₩19,928 | ₩18,804 | ₩19,045 | -0.42% | 190.1만 |
|---|
| 2025.11.14 | ₩18,938 | ₩19,219 | ₩18,108 | ₩18,978 | +0.21% | 275.5만 |
|---|
| 2025.11.13 | ₩20,986 | ₩23,288 | ₩19,273 | ₩19,340 | -7.84% | 434.9만 |
|---|
| 2025.11.12 | ₩19,500 | ₩20,062 | ₩19,460 | ₩19,647 | +0.75% | 432만 |
|---|
| 2025.11.11 | ₩18,911 | ₩19,621 | ₩18,911 | ₩19,500 | +3.11% | 230.6만 |
|---|
| 2025.11.10 | ₩18,951 | ₩18,951 | ₩18,456 | ₩18,885 | -0.35% | 168.2만 |
|---|
| 2025.11.07 | ₩18,510 | ₩18,871 | ₩18,389 | ₩18,751 | +1.30% | 153.9만 |
|---|
| 2025.11.06 | ₩18,925 | ₩19,299 | ₩18,376 | ₩18,416 | -2.69% | 193.9만 |
|---|
| 2025.11.05 | ₩18,898 | ₩19,647 | ₩18,496 | ₩19,313 | +2.20% | 250.6만 |
|---|
| 2025.11.04 | ₩18,992 | ₩19,286 | ₩18,751 | ₩18,938 | -0.28% | 151.7만 |
|---|
| 2025.11.03 | ₩20,089 | ₩20,143 | ₩18,858 | ₩19,112 | -4.86% | 259.5만 |
|---|
| 2025.10.31 | ₩19,366 | ₩20,384 | ₩18,871 | ₩20,223 | +4.42% | 239.2만 |
|---|
| 2025.10.30 | ₩19,955 | ₩20,022 | ₩19,166 | ₩19,393 | -2.82% | 244.8만 |
|---|
| 2025.10.29 | ₩20,544 | ₩20,852 | ₩19,888 | ₩20,129 | -2.02% | 207.9만 |
|---|
| 2025.10.28 | ₩20,517 | ₩20,745 | ₩20,102 | ₩20,638 | +0.59% | 156.3만 |
|---|
| 2025.10.27 | ₩20,611 | ₩20,732 | ₩20,410 | ₩20,424 | -0.91% | 115.1만 |
|---|
| 2025.10.24 | ₩20,250 | ₩20,678 | ₩20,236 | ₩20,290 | +0.20% | 136.6만 |
|---|
| 2025.10.23 | ₩19,915 | ₩20,156 | ₩19,701 | ₩20,156 | +1.21% | 152.4만 |
|---|
| 2025.10.22 | ₩19,915 | ₩20,330 | ₩19,835 | ₩19,928 | +0.07% | 155.2만 |
|---|
| 2025.10.21 | ₩19,902 | ₩20,196 | ₩19,862 | ₩20,076 | +0.87% | 198.3만 |
|---|
| 2025.10.20 | ₩20,036 | ₩20,424 | ₩19,942 | ₩20,036 | 0.00% | 159만 |
|---|
| 2025.10.17 | ₩19,768 | ₩20,183 | ₩19,714 | ₩19,728 | -0.20% | 188.2만 |
|---|
| 2025.10.16 | ₩19,821 | ₩19,942 | ₩19,340 | ₩19,821 | 0.00% | 172.6만 |
|---|
| 2025.10.15 | ₩20,865 | ₩20,986 | ₩19,875 | ₩19,928 | -4.49% | 270.8만 |
|---|
| 2025.10.14 | ₩19,059 | ₩20,932 | ₩19,045 | ₩20,812 | +9.20% | 282만 |
|---|
| 2025.10.13 | ₩19,407 | ₩19,634 | ₩19,032 | ₩19,407 | 0.00% | 183.6만 |
|---|
| 2025.10.10 | ₩19,982 | ₩20,022 | ₩18,764 | ₩18,858 | -5.63% | 209만 |
|---|
