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 | ₩21,295 | ₩21,710 | ₩21,041 | ₩21,268 | -0.13% | 143.8만 |
| 2026.10.08 | ₩21,910 | ₩21,991 | ₩21,349 | ₩21,442 | -2.14% | 187.9만 |
| 2026.10.07 | ₩21,616 | ₩22,365 | ₩21,549 | ₩22,071 | +2.10% | 162.1만 |
| 2026.10.06 | ₩21,576 | ₩22,058 | ₩21,482 | ₩21,750 | +0.81% | 116.8만 |
| 2026.10.05 | ₩21,777 | ₩21,870 | ₩21,282 | ₩21,456 | -1.47% | 154.6만 |
| 2026.10.02 | ₩21,790 | ₩22,258 | ₩21,616 | ₩21,723 | -0.31% | 138.3만 |
| 2026.10.01 | ₩21,897 | ₩22,218 | ₩21,268 | ₩21,496 | -1.83% | 208.7만 |
| 2026.09.30 | ₩21,977 | ₩22,459 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,964 |
| -0.06% |
| 125.9만 |
| 2026.09.29 | ₩22,753 | ₩22,753 | ₩21,977 | ₩22,017 | -3.23% | 127.4만 |
|---|
| 2026.09.28 | ₩22,940 | ₩23,101 | ₩22,379 | ₩22,633 | -1.34% | 115.6만 |
|---|
| 2026.09.25 | ₩22,686 | ₩23,087 | ₩22,539 | ₩22,980 | +1.30% | 100.9만 |
|---|
| 2026.09.24 | ₩22,285 | ₩22,807 | ₩22,258 | ₩22,740 | +2.04% | 107만 |
|---|
| 2026.09.23 | ₩22,419 | ₩22,499 | ₩21,951 | ₩22,405 | -0.06% | 130.3만 |
|---|
| 2026.09.22 | ₩21,964 | ₩22,766 | ₩21,817 | ₩22,686 | +3.29% | 136.2만 |
|---|
| 2026.09.21 | ₩21,228 | ₩21,710 | ₩20,961 | ₩21,563 | +1.58% | 127.4만 |
|---|
| 2026.09.18 | ₩20,947 | ₩21,188 | ₩20,680 | ₩21,121 | +0.83% | 321.8만 |
|---|
| 2026.09.17 | ₩21,696 | ₩21,696 | ₩20,827 | ₩21,148 | -2.53% | 97.6만 |
|---|
| 2026.09.16 | ₩21,282 | ₩21,924 | ₩20,974 | ₩21,415 | +0.63% | 142.8만 |
|---|
| 2026.09.15 | ₩21,723 | ₩21,723 | ₩20,947 | ₩20,961 | -3.51% | 116.3만 |
|---|
| 2026.09.14 | ₩21,389 | ₩21,870 | ₩21,175 | ₩21,415 | +0.13% | 143.4만 |
|---|
| 2026.09.11 | ₩21,509 | ₩21,683 | ₩21,094 | ₩21,349 | -0.75% | 95.7만 |
|---|
| 2026.09.10 | ₩21,335 | ₩21,496 | ₩20,907 | ₩21,135 | -0.94% | 118.7만 |
|---|
| 2026.09.09 | ₩21,415 | ₩21,616 | ₩21,215 | ₩21,456 | +0.19% | 110.3만 |
|---|
| 2026.09.08 | ₩22,124 | ₩22,405 | ₩21,175 | ₩21,616 | -2.30% | 121.3만 |
|---|
| 2026.09.04 | ₩21,696 | ₩22,405 | ₩21,589 | ₩22,338 | +2.96% | 85.2만 |
|---|
| 2026.09.03 | ₩21,910 | ₩22,111 | ₩21,215 | ₩22,031 | +0.55% | 115.9만 |
|---|
| 2026.09.02 | ₩22,058 | ₩22,459 | ₩21,843 | ₩21,843 | -0.97% | 108.3만 |
|---|
| 2026.09.01 | ₩21,629 | ₩22,432 | ₩21,335 | ₩21,897 | +1.24% | 96.4만 |
|---|
| 2026.08.31 | ₩22,111 | ₩22,352 | ₩21,790 | ₩21,910 | -0.91% | 143.5만 |
|---|
| 2026.08.28 | ₩22,084 | ₩22,419 | ₩22,017 | ₩22,138 | +0.24% | 90.7만 |
|---|
| 2026.08.27 | ₩21,817 | ₩22,058 | ₩21,589 | ₩21,964 | +0.67% | 93.6만 |
|---|
| 2026.08.26 | ₩22,044 | ₩22,325 | ₩21,777 | ₩22,178 | +0.61% | 90.3만 |
|---|
| 2026.08.25 | ₩22,178 | ₩22,178 | ₩21,482 | ₩22,017 | -0.72% | 98.3만 |
|---|
| 2026.08.24 | ₩22,111 | ₩22,499 | ₩21,723 | ₩22,352 | +1.09% | 92.8만 |
|---|
| 2026.08.21 | ₩21,830 | ₩22,245 | ₩21,830 | ₩22,165 | +1.53% | 92.4만 |
|---|
| 2026.08.20 | ₩21,790 | ₩22,151 | ₩21,629 | ₩21,710 | -0.37% | 96.9만 |
|---|
| 2026.08.19 | ₩22,325 | ₩22,726 | ₩21,803 | ₩22,379 | +0.24% | 155.5만 |
|---|
| 2026.08.18 | ₩21,991 | ₩22,526 | ₩21,830 | ₩21,830 | -0.73% | 128.8만 |
|---|
| 2026.08.17 | ₩21,736 | ₩22,138 | ₩21,549 | ₩21,723 | -0.06% | 101.5만 |
|---|
| 2026.08.14 | ₩21,937 | ₩22,352 | ₩21,603 | ₩21,964 | +0.12% | 90.6만 |
|---|
| 2026.08.13 | ₩22,298 | ₩22,365 | ₩21,884 | ₩22,124 | -0.78% | 123만 |
|---|
| 2026.08.12 | ₩22,285 | ₩22,405 | ₩21,469 | ₩22,165 | -0.54% | 167.5만 |
|---|
| 2026.08.11 | ₩22,405 | ₩23,128 | ₩22,258 | ₩22,526 | +0.54% | 151.9만 |
|---|
| 2026.08.10 | ₩22,151 | ₩22,445 | ₩21,830 | ₩22,405 | +1.15% | 175.1만 |
|---|
| 2026.08.07 | ₩21,322 | ₩22,566 | ₩21,215 | ₩22,512 | +5.58% | 112.7만 |
|---|
| 2026.08.06 | ₩21,068 | ₩21,723 | ₩20,720 | ₩21,576 | +2.41% | 161.3만 |
|---|
| 2026.08.05 | ₩22,231 | ₩22,673 | ₩21,108 | ₩21,121 | -4.99% | 188.5만 |
|---|
| 2026.08.04 | ₩21,616 | ₩22,486 | ₩21,108 | ₩22,151 | +2.48% | 271.5만 |
|---|
| 2026.08.03 | ₩20,051 | ₩23,007 | ₩20,051 | ₩21,576 | +7.61% | 298.3만 |
|---|
| 2026.07.31 | ₩20,559 | ₩20,559 | ₩19,770 | ₩20,024 | -2.60% | 131.9만 |
|---|
| 2026.07.30 | ₩20,653 | ₩20,653 | ₩20,225 | ₩20,533 | -0.58% | 79.3만 |
|---|
| 2026.07.29 | ₩20,492 | ₩20,987 | ₩20,278 | ₩20,600 | +0.52% | 124.2만 |
|---|
| 2026.07.28 | ₩20,479 | ₩21,148 | ₩20,252 | ₩20,693 | +1.05% | 166.3만 |
|---|
| 2026.07.27 | ₩19,810 | ₩20,319 | ₩19,810 | ₩20,064 | +1.28% | 211.9만 |
|---|
| 2026.07.24 | ₩19,396 | ₩19,797 | ₩19,235 | ₩19,583 | +0.97% | 96.1만 |
|---|
| 2026.07.23 | ₩19,382 | ₩19,529 | ₩19,061 | ₩19,382 | 0.00% | 128.5만 |
|---|
| 2026.07.22 | ₩19,917 | ₩20,238 | ₩19,476 | ₩19,596 | -1.61% | 125.7만 |
|---|
| 2026.07.21 | ₩19,864 | ₩20,105 | ₩19,623 | ₩19,917 | +0.27% | 92.3만 |
|---|
| 2026.07.20 | ₩20,105 | ₩20,426 | ₩19,810 | ₩19,917 | -0.93% | 118.9만 |
|---|
| 2026.07.17 | ₩20,051 | ₩20,640 | ₩19,824 | ₩19,904 | -0.73% | 108.4만 |
|---|
| 2026.07.16 | ₩19,757 | ₩20,666 | ₩19,489 | ₩20,278 | +2.64% | 114.9만 |
|---|
| 2026.07.15 | ₩19,436 | ₩20,118 | ₩19,289 | ₩19,797 | +1.86% | 154.3만 |
|---|
| 2026.07.14 | ₩19,677 | ₩20,252 | ₩19,008 | ₩19,208 | -2.38% | 125.7만 |
|---|
| 2026.07.13 | ₩20,466 | ₩20,773 | ₩19,650 | ₩19,663 | -3.92% | 149.2만 |
|---|
| 2026.07.10 | ₩19,677 | ₩20,586 | ₩19,610 | ₩20,452 | +3.94% | 128.4만 |
|---|
| 2026.07.09 | ₩19,128 | ₩19,810 | ₩19,115 | ₩19,663 | +2.80% | 134.2만 |
|---|
| 2026.07.08 | ₩19,075 | ₩19,182 | ₩18,727 | ₩19,141 | +0.35% | 136.1만 |
|---|
| 2026.07.07 | ₩19,008 | ₩19,449 | ₩18,901 | ₩19,195 | +0.99% | 116.5만 |
|---|
| 2026.07.06 | ₩18,901 | ₩19,248 | ₩18,687 | ₩18,941 | +0.21% | 186.2만 |
|---|
| 2026.07.02 | ₩18,954 | ₩19,168 | ₩18,553 | ₩18,914 | -0.21% | 100.8만 |
|---|
| 2026.07.01 | ₩18,727 | ₩19,289 | ₩18,687 | ₩19,021 | +1.57% | 100.4만 |
|---|
| 2026.06.30 | ₩19,048 | ₩19,075 | ₩18,620 | ₩18,914 | -0.70% | 94.5만 |
|---|
| 2026.06.29 | ₩19,141 | ₩19,168 | ₩18,606 | ₩19,075 | -0.35% | 156.8만 |
|---|
| 2026.06.26 | ₩18,861 | ₩19,369 | ₩18,847 | ₩19,342 | +2.55% | 222.7만 |
|---|
| 2026.06.25 | ₩19,034 | ₩19,369 | ₩18,633 | ₩18,914 | -0.63% | 228.8만 |
|---|
| 2026.06.24 | ₩18,071 | ₩19,262 | ₩18,004 | ₩19,155 | +6.00% | 236.1만 |
|---|
| 2026.06.23 | ₩17,670 | ₩18,071 | ₩17,670 | ₩17,817 | +0.83% | 104.9만 |
|---|
| 2026.06.22 | ₩18,071 | ₩18,754 | ₩17,229 | ₩17,403 | -3.70% | 214.8만 |
|---|
| 2026.06.18 | ₩17,670 | ₩18,660 | ₩17,563 | ₩18,499 | +4.69% | 401만 |
|---|
| 2026.06.17 | ₩17,777 | ₩18,299 | ₩17,362 | ₩17,456 | -1.81% | 126.5만 |
|---|
| 2026.06.16 | ₩18,366 | ₩18,767 | ₩17,817 | ₩17,897 | -2.55% | 114.8만 |
|---|
| 2026.06.15 | ₩18,807 | ₩18,994 | ₩18,045 | ₩18,219 | -3.13% | 129.8만 |
|---|
| 2026.06.12 | ₩18,379 | ₩18,580 | ₩18,205 | ₩18,526 | +0.80% | 121.7만 |
|---|
| 2026.06.11 | ₩17,603 | ₩18,192 | ₩17,496 | ₩18,138 | +3.04% | 133.1만 |
|---|
| 2026.06.10 | ₩17,322 | ₩17,804 | ₩17,215 | ₩17,496 | +1.00% | 109.7만 |
|---|
| 2026.06.09 | ₩17,135 | ₩17,911 | ₩17,135 | ₩17,443 | +1.80% | 136.7만 |
|---|
| 2026.06.08 | ₩16,052 | ₩17,148 | ₩16,052 | ₩16,975 | +5.75% | 147.9만 |
|---|
| 2026.06.05 | ₩16,038 | ₩16,359 | ₩16,038 | ₩16,159 | +0.75% | 117만 |
|---|
| 2026.06.04 | ₩16,506 | ₩16,533 | ₩15,717 | ₩16,025 | -2.92% | 158.7만 |
|---|
| 2026.06.03 | ₩16,506 | ₩16,546 | ₩15,878 | ₩16,159 | -2.11% | 181.2만 |
|---|
| 2026.06.02 | ₩17,229 | ₩17,269 | ₩16,774 | ₩16,774 | -2.64% | 125.5만 |
|---|
| 2026.06.01 | ₩17,590 | ₩17,750 | ₩16,988 | ₩17,175 | -2.36% | 112.1만 |
|---|
| 2026.05.29 | ₩17,657 | ₩17,978 | ₩17,590 | ₩17,764 | +0.61% | 138.9만 |
|---|
| 2026.05.28 | ₩17,750 | ₩17,964 | ₩17,603 | ₩17,724 | -0.15% | 130.9만 |
|---|
| 2026.05.27 | ₩17,242 | ₩17,964 | ₩17,242 | ₩17,737 | +2.87% | 135.1만 |
|---|
| 2026.05.26 | ₩16,934 | ₩17,135 | ₩16,868 | ₩16,988 | +0.32% | 127.5만 |
|---|
| 2026.05.22 | ₩16,667 | ₩16,975 | ₩16,613 | ₩16,868 | +1.20% | 105.3만 |
|---|
| 2026.05.21 | ₩16,466 | ₩16,814 | ₩16,172 | ₩16,720 | +1.54% | 161.4만 |
|---|
| 2026.05.20 | ₩16,185 | ₩17,001 | ₩15,945 | ₩16,827 | +3.97% | 191.9만 |
|---|
| 2026.05.19 | ₩15,744 | ₩16,279 | ₩15,450 | ₩16,172 | +2.72% | 183만 |
|---|
| 2026.05.18 | ₩15,690 | ₩15,998 | ₩15,436 | ₩15,811 | +0.77% | 177.7만 |
|---|
| 2026.05.15 | ₩15,838 | ₩16,105 | ₩15,690 | ₩15,918 | +0.51% | 137.1만 |
|---|
| 2026.05.14 | ₩16,426 | ₩16,761 | ₩15,784 | ₩15,824 | -3.66% | 167.4만 |
|---|
| 2026.05.13 | ₩16,332 | ₩16,439 | ₩15,811 | ₩16,332 | 0.00% | 238만 |
|---|
| 2026.05.12 | ₩16,720 | ₩17,028 | ₩16,065 | ₩16,720 | 0.00% | 280.8만 |
|---|
| 2026.05.11 | ₩18,566 | ₩18,700 | ₩16,640 | ₩17,362 | -6.48% | 302.8만 |
|---|
| 2026.05.08 | ₩18,406 | ₩19,155 | ₩18,285 | ₩18,767 | +1.96% | 148.5만 |
|---|
| 2026.05.07 | ₩18,780 | ₩18,981 | ₩18,285 | ₩18,540 | -1.28% | 168.9만 |
|---|
| 2026.05.06 | ₩18,834 | ₩18,834 | ₩18,138 | ₩18,700 | -0.71% | 210.1만 |
|---|
| 2026.05.05 | ₩18,098 | ₩18,687 | ₩18,071 | ₩18,379 | +1.55% | 203만 |
|---|
| 2026.05.04 | ₩18,540 | ₩18,540 | ₩17,697 | ₩17,924 | -3.32% | 168.7만 |
|---|
| 2026.05.01 | ₩19,008 | ₩19,235 | ₩18,580 | ₩18,767 | -1.27% | 144.1만 |
|---|
| 2026.04.30 | ₩18,727 | ₩19,061 | ₩18,486 | ₩18,968 | +1.29% | 241.1만 |
|---|
| 2026.04.29 | ₩19,302 | ₩19,449 | ₩18,580 | ₩18,673 | -3.26% | 105.5만 |
|---|
| 2026.04.28 | ₩19,248 | ₩19,583 | ₩19,061 | ₩19,369 | +0.63% | 123.3만 |
|---|
| 2026.04.27 | ₩19,743 | ₩19,784 | ₩18,820 | ₩19,061 | -3.46% | 121.4만 |
|---|
| 2026.04.24 | ₩19,556 | ₩19,797 | ₩19,141 | ₩19,743 | +0.96% | 92.3만 |
|---|
| 2026.04.23 | ₩20,118 | ₩20,305 | ₩19,088 | ₩19,516 | -2.99% | 97.5만 |
|---|
| 2026.04.22 | ₩20,492 | ₩21,068 | ₩20,131 | ₩20,185 | -1.50% | 129만 |
|---|
| 2026.04.21 | ₩19,998 | ₩20,666 | ₩19,998 | ₩20,278 | +1.40% | 124.4만 |
|---|
| 2026.04.20 | ₩19,422 | ₩19,931 | ₩19,356 | ₩19,877 | +2.34% | 91.5만 |
|---|
| 2026.04.17 | ₩18,874 | ₩19,810 | ₩18,834 | ₩19,436 | +2.98% | 113.5만 |
|---|
| 2026.04.16 | ₩18,433 | ₩18,874 | ₩18,299 | ₩18,526 | +0.51% | 101.1만 |
|---|
| 2026.04.15 | ₩18,807 | ₩18,914 | ₩18,352 | ₩18,446 | -1.92% | 79.5만 |
|---|
| 2026.04.14 | ₩18,914 | ₩19,182 | ₩18,861 | ₩18,901 | -0.07% | 93.6만 |
|---|
| 2026.04.13 | ₩18,446 | ₩18,927 | ₩18,366 | ₩18,914 | +2.54% | 122.6만 |
|---|
| 2026.04.10 | ₩19,329 | ₩19,409 | ₩18,205 | ₩18,419 | -4.71% | 139.8만 |
|---|
| 2026.04.09 | ₩18,499 | ₩19,529 | ₩18,499 | ₩19,315 | +4.41% | 123.1만 |
|---|
| 2026.04.08 | ₩18,820 | ₩19,155 | ₩18,553 | ₩18,660 | -0.85% | 146만 |
|---|
| 2026.04.07 | ₩17,897 | ₩18,152 | ₩17,737 | ₩18,098 | +1.12% | 121.3만 |
|---|
| 2026.04.06 | ₩17,590 | ₩18,004 | ₩17,309 | ₩17,884 | +1.67% | 143.8만 |
|---|
| 2026.04.02 | ₩17,737 | ₩17,938 | ₩17,001 | ₩17,777 | +0.23% | 170.5만 |
|---|
| 2026.04.01 | ₩18,566 | ₩19,208 | ₩18,566 | ₩18,941 | +2.02% | 132.5만 |
|---|
| 2026.03.31 | ₩18,232 | ₩18,941 | ₩18,232 | ₩18,526 | +1.61% | 156.8만 |
|---|
| 2026.03.30 | ₩17,964 | ₩18,071 | ₩17,670 | ₩17,938 | -0.15% | 152.6만 |
|---|
| 2026.03.27 | ₩18,299 | ₩18,379 | ₩17,670 | ₩17,790 | -2.78% | 104.4만 |
|---|
| 2026.03.26 | ₩18,352 | ₩18,887 | ₩18,272 | ₩18,473 | +0.66% | 125.4만 |
|---|
| 2026.03.25 | ₩18,780 | ₩19,061 | ₩18,352 | ₩18,513 | -1.42% | 86.6만 |
|---|
| 2026.03.24 | ₩18,178 | ₩18,754 | ₩18,085 | ₩18,473 | +1.62% | 140.8만 |
|---|
| 2026.03.23 | ₩19,235 | ₩19,396 | ₩18,406 | ₩18,419 | -4.24% | 260.9만 |
|---|
| 2026.03.20 | ₩18,727 | ₩18,887 | ₩18,459 | ₩18,740 | +0.07% | 321.1만 |
|---|
| 2026.03.19 | ₩18,058 | ₩19,168 | ₩17,897 | ₩18,740 | +3.78% | 171.4만 |
|---|
| 2026.03.18 | ₩18,620 | ₩18,927 | ₩18,058 | ₩18,085 | -2.87% | 159.5만 |
|---|
| 2026.03.17 | ₩19,075 | ₩19,155 | ₩18,754 | ₩18,861 | -1.12% | 154.3만 |
|---|
| 2026.03.16 | ₩19,596 | ₩19,891 | ₩18,740 | ₩18,954 | -3.28% | 151.2만 |
|---|
| 2026.03.13 | ₩19,021 | ₩19,556 | ₩19,021 | ₩19,449 | +2.25% | 192.9만 |
|---|
| 2026.03.12 | ₩19,690 | ₩19,690 | ₩19,034 | ₩19,262 | -2.17% | 124.4만 |
|---|
| 2026.03.11 | ₩20,011 | ₩20,372 | ₩19,757 | ₩19,971 | -0.20% | 98.4만 |
|---|
| 2026.03.10 | ₩19,516 | ₩20,600 | ₩19,422 | ₩20,105 | +3.02% | 133.9만 |
|---|
| 2026.03.09 | ₩19,128 | ₩19,596 | ₩18,700 | ₩19,516 | +2.03% | 199.8만 |
|---|
| 2026.03.06 | ₩20,091 | ₩20,292 | ₩19,489 | ₩19,784 | -1.53% | 163.6만 |
|---|
| 2026.03.05 | ₩20,359 | ₩20,760 | ₩20,105 | ₩20,399 | +0.20% | 103만 |
|---|
| 2026.03.04 | ₩21,028 | ₩21,135 | ₩20,533 | ₩20,640 | -1.84% | 118만 |
|---|
| 2026.03.03 | ₩21,054 | ₩21,188 | ₩20,171 | ₩20,800 | -1.21% | 115.8만 |
|---|
| 2026.03.02 | ₩21,201 | ₩21,710 | ₩20,787 | ₩21,670 | +2.21% | 127.9만 |
|---|
| 2026.02.27 | ₩21,817 | ₩22,031 | ₩21,322 | ₩21,496 | -1.47% | 180.5만 |
|---|
| 2026.02.26 | ₩21,843 | ₩22,512 | ₩21,683 | ₩22,205 | +1.65% | 141.5만 |
|---|
| 2026.02.25 | ₩21,603 | ₩21,670 | ₩20,747 | ₩21,442 | -0.74% | 98.9만 |
|---|
| 2026.02.24 | ₩21,028 | ₩21,723 | ₩20,987 | ₩21,616 | +2.80% | 134.3만 |
|---|
| 2026.02.23 | ₩20,907 | ₩21,108 | ₩20,118 | ₩21,028 | +0.58% | 133.6만 |
|---|
| 2026.02.20 | ₩21,001 | ₩21,496 | ₩20,666 | ₩21,255 | +1.21% | 156만 |
|---|
| 2026.02.19 | ₩20,787 | ₩21,108 | ₩20,479 | ₩21,081 | +1.42% | 151.3만 |
|---|
| 2026.02.18 | ₩20,934 | ₩21,509 | ₩20,840 | ₩21,014 | +0.38% | 140.3만 |
|---|
| 2026.02.17 | ₩21,710 | ₩21,803 | ₩20,613 | ₩21,028 | -3.14% | 163.5만 |
|---|
| 2026.02.13 | ₩20,533 | ₩22,031 | ₩20,359 | ₩21,830 | +6.32% | 182.4만 |
|---|
| 2026.02.12 | ₩20,720 | ₩21,028 | ₩20,105 | ₩20,372 | -1.68% | 178.8만 |
|---|
| 2026.02.11 | ₩20,787 | ₩21,175 | ₩20,078 | ₩20,359 | -2.06% | 193.6만 |
|---|
| 2026.02.10 | ₩22,900 | ₩23,101 | ₩20,559 | ₩20,867 | -8.88% | 323.3만 |
|---|
| 2026.02.09 | ₩20,961 | ₩23,636 | ₩20,840 | ₩22,740 | +8.49% | 384.2만 |
|---|
| 2026.02.06 | ₩22,191 | ₩22,700 | ₩21,576 | ₩21,616 | -2.59% | 288.7만 |
|---|
| 2026.02.05 | ₩22,593 | ₩22,820 | ₩21,790 | ₩22,231 | -1.60% | 216.9만 |
|---|
| 2026.02.04 | ₩22,432 | ₩22,980 | ₩21,951 | ₩22,472 | +0.18% | 164.1만 |
|---|
| 2026.02.03 | ₩21,937 | ₩22,673 | ₩21,656 | ₩22,138 | +0.91% | 228.3만 |
|---|
| 2026.02.02 | ₩20,399 | ₩22,098 | ₩20,385 | ₩21,723 | +6.49% | 183.6만 |
|---|
| 2026.01.30 | ₩19,877 | ₩20,533 | ₩19,877 | ₩20,359 | +2.42% | 160.6만 |
|---|
| 2026.01.29 | ₩19,998 | ₩20,707 | ₩19,957 | ₩20,225 | +1.14% | 157만 |
|---|
| 2026.01.28 | ₩20,319 | ₩20,466 | ₩19,877 | ₩20,024 | -1.45% | 124.4만 |
|---|
| 2026.01.27 | ₩20,533 | ₩20,854 | ₩19,904 | ₩20,345 | -0.91% | 167.8만 |
|---|
| 2026.01.26 | ₩20,640 | ₩20,987 | ₩20,412 | ₩20,653 | +0.06% | 149.7만 |
|---|
| 2026.01.23 | ₩21,308 | ₩21,442 | ₩20,118 | ₩20,613 | -3.26% | 138.7만 |
|---|
| 2026.01.22 | ₩21,603 | ₩22,111 | ₩21,349 | ₩21,456 | -0.68% | 153.7만 |
|---|
| 2026.01.21 | ₩22,847 | ₩23,970 | ₩21,415 | ₩21,482 | -5.97% | 297.8만 |
|---|
| 2026.01.20 | ₩20,278 | ₩21,589 | ₩20,091 | ₩21,469 | +5.87% | 186.7만 |
|---|
| 2026.01.16 | ₩21,041 | ₩21,242 | ₩20,653 | ₩20,680 | -1.72% | 102.4만 |
|---|
| 2026.01.15 | ₩20,947 | ₩21,362 | ₩20,640 | ₩21,255 | +1.47% | 179.3만 |
|---|
| 2026.01.14 | ₩21,041 | ₩21,402 | ₩20,626 | ₩21,028 | -0.06% | 110.9만 |
|---|
| 2026.01.13 | ₩21,028 | ₩21,242 | ₩20,666 | ₩21,175 | +0.70% | 98.3만 |
|---|
| 2026.01.12 | ₩20,733 | ₩21,282 | ₩20,185 | ₩21,014 | +1.35% | 112.9만 |
|---|
| 2026.01.09 | ₩20,747 | ₩21,215 | ₩19,984 | ₩21,068 | +1.55% | 171.3만 |
|---|
| 2026.01.08 | ₩19,356 | ₩20,626 | ₩18,994 | ₩20,559 | +6.22% | 394.6만 |
|---|
| 2026.01.07 | ₩20,359 | ₩20,452 | ₩19,556 | ₩19,636 | -3.55% | 175.5만 |
|---|
| 2026.01.06 | ₩19,770 | ₩20,559 | ₩19,663 | ₩20,345 | +2.91% | 167.2만 |
|---|
| 2026.01.05 | ₩19,248 | ₩20,198 | ₩19,248 | ₩19,957 | +3.68% | 182만 |
|---|
| 2026.01.02 | ₩19,396 | ₩19,516 | ₩19,222 | ₩19,382 | -0.07% | 115.9만 |
|---|
| 2025.12.31 | ₩19,248 | ₩19,356 | ₩19,021 | ₩19,075 | -0.90% | 128.5만 |
|---|
| 2025.12.30 | ₩18,874 | ₩19,463 | ₩18,767 | ₩19,302 | +2.27% | 153.2만 |
|---|
| 2025.12.29 | ₩19,917 | ₩20,091 | ₩18,820 | ₩18,874 | -5.24% | 175.7만 |
|---|
| 2025.12.26 | ₩20,292 | ₩20,372 | ₩20,038 | ₩20,051 | -1.19% | 98.3만 |
|---|
| 2025.12.24 | ₩20,051 | ₩20,466 | ₩20,051 | ₩20,278 | +1.13% | 64.4만 |
|---|
| 2025.12.23 | ₩20,640 | ₩20,640 | ₩19,984 | ₩20,118 | -2.53% | 138.7만 |
|---|
| 2025.12.22 | ₩20,492 | ₩21,054 | ₩20,399 | ₩20,506 | +0.07% | 121만 |
|---|
| 2025.12.19 | ₩20,198 | ₩20,586 | ₩20,118 | ₩20,412 | +1.06% | 330.5만 |
|---|
| 2025.12.18 | ₩20,305 | ₩20,680 | ₩20,051 | ₩20,265 | -0.20% | 137.3만 |
|---|
| 2025.12.17 | ₩19,944 | ₩20,265 | ₩19,784 | ₩20,158 | +1.07% | 131.6만 |
|---|
| 2025.12.16 | ₩19,957 | ₩20,345 | ₩19,904 | ₩19,931 | -0.13% | 128.3만 |
|---|
| 2025.12.15 | ₩20,426 | ₩20,840 | ₩19,757 | ₩19,944 | -2.36% | 184만 |
|---|
| 2025.12.12 | ₩20,840 | ₩21,014 | ₩20,252 | ₩20,733 | -0.51% | 157.9만 |
|---|
| 2025.12.11 | ₩21,028 | ₩21,482 | ₩20,573 | ₩20,800 | -1.08% | 154만 |
|---|
| 2025.12.10 | ₩20,773 | ₩21,335 | ₩20,747 | ₩21,108 | +1.61% | 218.1만 |
|---|
| 2025.12.09 | ₩20,760 | ₩21,081 | ₩20,412 | ₩20,747 | -0.06% | 113.1만 |
|---|
| 2025.12.08 | ₩21,161 | ₩21,161 | ₩20,626 | ₩20,760 | -1.90% | 165.6만 |
|---|
| 2025.12.05 | ₩20,867 | ₩21,576 | ₩20,800 | ₩20,907 | +0.19% | 134.4만 |
|---|
| 2025.12.04 | ₩20,573 | ₩21,054 | ₩20,118 | ₩20,787 | +1.04% | 168.4만 |
|---|
| 2025.12.03 | ₩20,947 | ₩21,242 | ₩20,573 | ₩20,586 | -1.72% | 157.4만 |
|---|
| 2025.12.02 | ₩21,670 | ₩22,004 | ₩21,135 | ₩21,161 | -2.35% | 172.9만 |
|---|
| 2025.12.01 | ₩21,068 | ₩21,964 | ₩20,880 | ₩21,723 | +3.11% | 187.2만 |
|---|
| 2025.11.28 | ₩22,017 | ₩22,017 | ₩21,161 | ₩21,215 | -3.65% | 83.9만 |
|---|
| 2025.11.26 | ₩21,322 | ₩22,205 | ₩21,322 | ₩21,977 | +3.07% | 165.7만 |
|---|
| 2025.11.25 | ₩20,934 | ₩22,017 | ₩20,787 | ₩21,389 | +2.17% | 158.7만 |
|---|
| 2025.11.24 | ₩19,984 | ₩21,268 | ₩19,931 | ₩20,880 | +4.48% | 230.7만 |
|---|
| 2025.11.21 | ₩18,941 | ₩20,225 | ₩18,794 | ₩19,971 | +5.44% | 154.9만 |
|---|
| 2025.11.20 | ₩18,807 | ₩19,182 | ₩18,673 | ₩18,927 | +0.64% | 170.2만 |
|---|
| 2025.11.19 | ₩19,824 | ₩19,917 | ₩18,593 | ₩18,740 | -5.47% | 159.6만 |
|---|
| 2025.11.18 | ₩18,941 | ₩19,703 | ₩18,927 | ₩19,596 | +3.46% | 173.6만 |
|---|
| 2025.11.17 | ₩19,115 | ₩19,917 | ₩18,794 | ₩19,034 | -0.42% | 190.1만 |
|---|
| 2025.11.14 | ₩18,927 | ₩19,208 | ₩18,098 | ₩18,968 | +0.21% | 275.5만 |
|---|
| 2025.11.13 | ₩20,974 | ₩23,275 | ₩19,262 | ₩19,329 | -7.84% | 434.9만 |
|---|
| 2025.11.12 | ₩19,489 | ₩20,051 | ₩19,449 | ₩19,636 | +0.75% | 432만 |
|---|
| 2025.11.11 | ₩18,901 | ₩19,610 | ₩18,901 | ₩19,489 | +3.11% | 230.6만 |
|---|
| 2025.11.10 | ₩18,941 | ₩18,941 | ₩18,446 | ₩18,874 | -0.35% | 168.2만 |
|---|
| 2025.11.07 | ₩18,499 | ₩18,861 | ₩18,379 | ₩18,740 | +1.30% | 153.9만 |
|---|
| 2025.11.06 | ₩18,914 | ₩19,289 | ₩18,366 | ₩18,406 | -2.69% | 193.9만 |
|---|
| 2025.11.05 | ₩18,887 | ₩19,636 | ₩18,486 | ₩19,302 | +2.20% | 250.6만 |
|---|
| 2025.11.04 | ₩18,981 | ₩19,275 | ₩18,740 | ₩18,927 | -0.28% | 151.7만 |
|---|
| 2025.11.03 | ₩20,078 | ₩20,131 | ₩18,847 | ₩19,101 | -4.86% | 259.5만 |
|---|
| 2025.10.31 | ₩19,356 | ₩20,372 | ₩18,861 | ₩20,212 | +4.42% | 239.2만 |
|---|
| 2025.10.30 | ₩19,944 | ₩20,011 | ₩19,155 | ₩19,382 | -2.82% | 244.8만 |
|---|
| 2025.10.29 | ₩20,533 | ₩20,840 | ₩19,877 | ₩20,118 | -2.02% | 207.9만 |
|---|
| 2025.10.28 | ₩20,506 | ₩20,733 | ₩20,091 | ₩20,626 | +0.59% | 156.3만 |
|---|
| 2025.10.27 | ₩20,600 | ₩20,720 | ₩20,399 | ₩20,412 | -0.91% | 115.1만 |
|---|
| 2025.10.24 | ₩20,238 | ₩20,666 | ₩20,225 | ₩20,278 | +0.20% | 136.6만 |
|---|
| 2025.10.23 | ₩19,904 | ₩20,145 | ₩19,690 | ₩20,145 | +1.21% | 152.4만 |
|---|
| 2025.10.22 | ₩19,904 | ₩20,319 | ₩19,824 | ₩19,917 | +0.07% | 155.2만 |
|---|
| 2025.10.21 | ₩19,891 | ₩20,185 | ₩19,850 | ₩20,064 | +0.87% | 198.3만 |
|---|
| 2025.10.20 | ₩20,024 | ₩20,412 | ₩19,931 | ₩20,024 | 0.00% | 159만 |
|---|
| 2025.10.17 | ₩19,757 | ₩20,171 | ₩19,703 | ₩19,717 | -0.20% | 188.2만 |
|---|
| 2025.10.16 | ₩19,810 | ₩19,931 | ₩19,329 | ₩19,810 | 0.00% | 172.6만 |
|---|
| 2025.10.15 | ₩20,854 | ₩20,974 | ₩19,864 | ₩19,917 | -4.49% | 270.8만 |
|---|
| 2025.10.14 | ₩19,048 | ₩20,921 | ₩19,034 | ₩20,800 | +9.20% | 282만 |
|---|
| 2025.10.13 | ₩19,396 | ₩19,623 | ₩19,021 | ₩19,396 | 0.00% | 183.6만 |
|---|
| 2025.10.10 | ₩19,971 | ₩20,011 | ₩18,754 | ₩18,847 | -5.63% | 209만 |
|---|
