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 | ₩21,240 | ₩21,654 | ₩20,987 | ₩21,213 | -0.13% | 143.8만 |
| 2026.10.08 | ₩21,854 | ₩21,934 | ₩21,294 | ₩21,387 | -2.14% | 187.9만 |
| 2026.10.07 | ₩21,560 | ₩22,307 | ₩21,494 | ₩22,014 | +2.10% | 162.1만 |
| 2026.10.06 | ₩21,520 | ₩22,001 | ₩21,427 | ₩21,694 | +0.81% | 116.8만 |
| 2026.10.05 | ₩21,720 | ₩21,814 | ₩21,227 | ₩21,400 | -1.47% | 154.6만 |
| 2026.10.02 | ₩21,734 | ₩22,201 | ₩21,560 | ₩21,667 | -0.31% | 138.3만 |
| 2026.10.01 | ₩21,841 | ₩22,161 | ₩21,213 | ₩21,440 | -1.83% | 208.7만 |
| 2026.09.30 | ₩21,921 | ₩22,401 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,907 |
| -0.06% |
| 125.9만 |
| 2026.09.29 | ₩22,694 | ₩22,694 | ₩21,921 | ₩21,961 | -3.23% | 127.4만 |
|---|
| 2026.09.28 | ₩22,881 | ₩23,041 | ₩22,321 | ₩22,574 | -1.34% | 115.6만 |
|---|
| 2026.09.25 | ₩22,628 | ₩23,028 | ₩22,481 | ₩22,921 | +1.30% | 100.9만 |
|---|
| 2026.09.24 | ₩22,227 | ₩22,748 | ₩22,201 | ₩22,681 | +2.04% | 107만 |
|---|
| 2026.09.23 | ₩22,361 | ₩22,441 | ₩21,894 | ₩22,348 | -0.06% | 130.3만 |
|---|
| 2026.09.22 | ₩21,907 | ₩22,708 | ₩21,760 | ₩22,628 | +3.29% | 136.2만 |
|---|
| 2026.09.21 | ₩21,173 | ₩21,654 | ₩20,907 | ₩21,507 | +1.58% | 127.4만 |
|---|
| 2026.09.18 | ₩20,893 | ₩21,133 | ₩20,626 | ₩21,067 | +0.83% | 321.8만 |
|---|
| 2026.09.17 | ₩21,640 | ₩21,640 | ₩20,773 | ₩21,093 | -2.53% | 97.6만 |
|---|
| 2026.09.16 | ₩21,227 | ₩21,867 | ₩20,920 | ₩21,360 | +0.63% | 142.8만 |
|---|
| 2026.09.15 | ₩21,667 | ₩21,667 | ₩20,893 | ₩20,907 | -3.51% | 116.3만 |
|---|
| 2026.09.14 | ₩21,334 | ₩21,814 | ₩21,120 | ₩21,360 | +0.13% | 143.4만 |
|---|
| 2026.09.11 | ₩21,454 | ₩21,627 | ₩21,040 | ₩21,294 | -0.75% | 95.7만 |
|---|
| 2026.09.10 | ₩21,280 | ₩21,440 | ₩20,853 | ₩21,080 | -0.94% | 118.7만 |
|---|
| 2026.09.09 | ₩21,360 | ₩21,560 | ₩21,160 | ₩21,400 | +0.19% | 110.3만 |
|---|
| 2026.09.08 | ₩22,067 | ₩22,348 | ₩21,120 | ₩21,560 | -2.30% | 121.3만 |
|---|
| 2026.09.04 | ₩21,640 | ₩22,348 | ₩21,534 | ₩22,281 | +2.96% | 85.2만 |
|---|
| 2026.09.03 | ₩21,854 | ₩22,054 | ₩21,160 | ₩21,974 | +0.55% | 115.9만 |
|---|
| 2026.09.02 | ₩22,001 | ₩22,401 | ₩21,787 | ₩21,787 | -0.97% | 108.3만 |
|---|
| 2026.09.01 | ₩21,574 | ₩22,374 | ₩21,280 | ₩21,841 | +1.24% | 96.4만 |
|---|
| 2026.08.31 | ₩22,054 | ₩22,294 | ₩21,734 | ₩21,854 | -0.91% | 143.5만 |
|---|
| 2026.08.28 | ₩22,027 | ₩22,361 | ₩21,961 | ₩22,081 | +0.24% | 90.7만 |
|---|
| 2026.08.27 | ₩21,760 | ₩22,001 | ₩21,534 | ₩21,907 | +0.67% | 93.6만 |
|---|
| 2026.08.26 | ₩21,987 | ₩22,267 | ₩21,720 | ₩22,121 | +0.61% | 90.3만 |
|---|
| 2026.08.25 | ₩22,121 | ₩22,121 | ₩21,427 | ₩21,961 | -0.72% | 98.3만 |
|---|
| 2026.08.24 | ₩22,054 | ₩22,441 | ₩21,667 | ₩22,294 | +1.09% | 92.8만 |
|---|
| 2026.08.21 | ₩21,774 | ₩22,187 | ₩21,774 | ₩22,107 | +1.53% | 92.4만 |
|---|
| 2026.08.20 | ₩21,734 | ₩22,094 | ₩21,574 | ₩21,654 | -0.37% | 96.9만 |
|---|
| 2026.08.19 | ₩22,267 | ₩22,668 | ₩21,747 | ₩22,321 | +0.24% | 155.5만 |
|---|
| 2026.08.18 | ₩21,934 | ₩22,468 | ₩21,774 | ₩21,774 | -0.73% | 128.8만 |
|---|
| 2026.08.17 | ₩21,680 | ₩22,081 | ₩21,494 | ₩21,667 | -0.06% | 101.5만 |
|---|
| 2026.08.14 | ₩21,881 | ₩22,294 | ₩21,547 | ₩21,907 | +0.12% | 90.6만 |
|---|
| 2026.08.13 | ₩22,241 | ₩22,307 | ₩21,827 | ₩22,067 | -0.78% | 123만 |
|---|
| 2026.08.12 | ₩22,227 | ₩22,348 | ₩21,414 | ₩22,107 | -0.54% | 167.5만 |
|---|
| 2026.08.11 | ₩22,348 | ₩23,068 | ₩22,201 | ₩22,468 | +0.54% | 151.9만 |
|---|
| 2026.08.10 | ₩22,094 | ₩22,388 | ₩21,774 | ₩22,348 | +1.15% | 175.1만 |
|---|
| 2026.08.07 | ₩21,267 | ₩22,508 | ₩21,160 | ₩22,454 | +5.58% | 112.7만 |
|---|
| 2026.08.06 | ₩21,013 | ₩21,667 | ₩20,666 | ₩21,520 | +2.41% | 161.3만 |
|---|
| 2026.08.05 | ₩22,174 | ₩22,614 | ₩21,053 | ₩21,067 | -4.99% | 188.5만 |
|---|
| 2026.08.04 | ₩21,560 | ₩22,428 | ₩21,053 | ₩22,094 | +2.48% | 271.5만 |
|---|
| 2026.08.03 | ₩19,999 | ₩22,948 | ₩19,999 | ₩21,520 | +7.61% | 298.3만 |
|---|
| 2026.07.31 | ₩20,506 | ₩20,506 | ₩19,719 | ₩19,973 | -2.60% | 131.9만 |
|---|
| 2026.07.30 | ₩20,600 | ₩20,600 | ₩20,173 | ₩20,480 | -0.58% | 79.3만 |
|---|
| 2026.07.29 | ₩20,440 | ₩20,933 | ₩20,226 | ₩20,546 | +0.52% | 124.2만 |
|---|
| 2026.07.28 | ₩20,426 | ₩21,093 | ₩20,199 | ₩20,640 | +1.05% | 166.3만 |
|---|
| 2026.07.27 | ₩19,759 | ₩20,266 | ₩19,759 | ₩20,013 | +1.28% | 211.9만 |
|---|
| 2026.07.24 | ₩19,346 | ₩19,746 | ₩19,186 | ₩19,532 | +0.97% | 96.1만 |
|---|
| 2026.07.23 | ₩19,332 | ₩19,479 | ₩19,012 | ₩19,332 | 0.00% | 128.5만 |
|---|
| 2026.07.22 | ₩19,866 | ₩20,186 | ₩19,426 | ₩19,546 | -1.61% | 125.7만 |
|---|
| 2026.07.21 | ₩19,813 | ₩20,053 | ₩19,572 | ₩19,866 | +0.27% | 92.3만 |
|---|
| 2026.07.20 | ₩20,053 | ₩20,373 | ₩19,759 | ₩19,866 | -0.93% | 118.9만 |
|---|
| 2026.07.17 | ₩19,999 | ₩20,586 | ₩19,773 | ₩19,853 | -0.73% | 108.4만 |
|---|
| 2026.07.16 | ₩19,706 | ₩20,613 | ₩19,439 | ₩20,226 | +2.64% | 114.9만 |
|---|
| 2026.07.15 | ₩19,386 | ₩20,066 | ₩19,239 | ₩19,746 | +1.86% | 154.3만 |
|---|
| 2026.07.14 | ₩19,626 | ₩20,199 | ₩18,959 | ₩19,159 | -2.38% | 125.7만 |
|---|
| 2026.07.13 | ₩20,413 | ₩20,720 | ₩19,599 | ₩19,612 | -3.92% | 149.2만 |
|---|
| 2026.07.10 | ₩19,626 | ₩20,533 | ₩19,559 | ₩20,400 | +3.94% | 128.4만 |
|---|
| 2026.07.09 | ₩19,079 | ₩19,759 | ₩19,065 | ₩19,612 | +2.80% | 134.2만 |
|---|
| 2026.07.08 | ₩19,025 | ₩19,132 | ₩18,679 | ₩19,092 | +0.35% | 136.1만 |
|---|
| 2026.07.07 | ₩18,959 | ₩19,399 | ₩18,852 | ₩19,145 | +0.99% | 116.5만 |
|---|
| 2026.07.06 | ₩18,852 | ₩19,199 | ₩18,638 | ₩18,892 | +0.21% | 186.2만 |
|---|
| 2026.07.02 | ₩18,905 | ₩19,119 | ₩18,505 | ₩18,865 | -0.21% | 100.8만 |
|---|
| 2026.07.01 | ₩18,679 | ₩19,239 | ₩18,638 | ₩18,972 | +1.57% | 100.4만 |
|---|
| 2026.06.30 | ₩18,999 | ₩19,025 | ₩18,572 | ₩18,865 | -0.70% | 94.5만 |
|---|
| 2026.06.29 | ₩19,092 | ₩19,119 | ₩18,558 | ₩19,025 | -0.35% | 156.8만 |
|---|
| 2026.06.26 | ₩18,812 | ₩19,319 | ₩18,799 | ₩19,292 | +2.55% | 222.7만 |
|---|
| 2026.06.25 | ₩18,985 | ₩19,319 | ₩18,585 | ₩18,865 | -0.63% | 228.8만 |
|---|
| 2026.06.24 | ₩18,025 | ₩19,212 | ₩17,958 | ₩19,105 | +6.00% | 236.1만 |
|---|
| 2026.06.23 | ₩17,625 | ₩18,025 | ₩17,625 | ₩17,771 | +0.83% | 104.9만 |
|---|
| 2026.06.22 | ₩18,025 | ₩18,705 | ₩17,184 | ₩17,358 | -3.70% | 214.8만 |
|---|
| 2026.06.18 | ₩17,625 | ₩18,612 | ₩17,518 | ₩18,452 | +4.69% | 401만 |
|---|
| 2026.06.17 | ₩17,731 | ₩18,252 | ₩17,318 | ₩17,411 | -1.81% | 126.5만 |
|---|
| 2026.06.16 | ₩18,318 | ₩18,719 | ₩17,771 | ₩17,851 | -2.55% | 114.8만 |
|---|
| 2026.06.15 | ₩18,759 | ₩18,945 | ₩17,998 | ₩18,172 | -3.13% | 129.8만 |
|---|
| 2026.06.12 | ₩18,332 | ₩18,532 | ₩18,158 | ₩18,478 | +0.80% | 121.7만 |
|---|
| 2026.06.11 | ₩17,558 | ₩18,145 | ₩17,451 | ₩18,091 | +3.04% | 133.1만 |
|---|
| 2026.06.10 | ₩17,278 | ₩17,758 | ₩17,171 | ₩17,451 | +1.00% | 109.7만 |
|---|
| 2026.06.09 | ₩17,091 | ₩17,865 | ₩17,091 | ₩17,398 | +1.80% | 136.7만 |
|---|
| 2026.06.08 | ₩16,010 | ₩17,104 | ₩16,010 | ₩16,931 | +5.75% | 147.9만 |
|---|
| 2026.06.05 | ₩15,997 | ₩16,317 | ₩15,997 | ₩16,117 | +0.75% | 117만 |
|---|
| 2026.06.04 | ₩16,464 | ₩16,490 | ₩15,677 | ₩15,983 | -2.92% | 158.7만 |
|---|
| 2026.06.03 | ₩16,464 | ₩16,504 | ₩15,837 | ₩16,117 | -2.11% | 181.2만 |
|---|
| 2026.06.02 | ₩17,184 | ₩17,224 | ₩16,731 | ₩16,731 | -2.64% | 125.5만 |
|---|
| 2026.06.01 | ₩17,544 | ₩17,705 | ₩16,944 | ₩17,131 | -2.36% | 112.1만 |
|---|
| 2026.05.29 | ₩17,611 | ₩17,931 | ₩17,544 | ₩17,718 | +0.61% | 138.9만 |
|---|
| 2026.05.28 | ₩17,705 | ₩17,918 | ₩17,558 | ₩17,678 | -0.15% | 130.9만 |
|---|
| 2026.05.27 | ₩17,198 | ₩17,918 | ₩17,198 | ₩17,691 | +2.87% | 135.1만 |
|---|
| 2026.05.26 | ₩16,891 | ₩17,091 | ₩16,824 | ₩16,944 | +0.32% | 127.5만 |
|---|
| 2026.05.22 | ₩16,624 | ₩16,931 | ₩16,571 | ₩16,824 | +1.20% | 105.3만 |
|---|
| 2026.05.21 | ₩16,424 | ₩16,771 | ₩16,130 | ₩16,677 | +1.54% | 161.4만 |
|---|
| 2026.05.20 | ₩16,144 | ₩16,957 | ₩15,903 | ₩16,784 | +3.97% | 191.9만 |
|---|
| 2026.05.19 | ₩15,703 | ₩16,237 | ₩15,410 | ₩16,130 | +2.72% | 183만 |
|---|
| 2026.05.18 | ₩15,650 | ₩15,957 | ₩15,396 | ₩15,770 | +0.77% | 177.7만 |
|---|
| 2026.05.15 | ₩15,797 | ₩16,064 | ₩15,650 | ₩15,877 | +0.51% | 137.1만 |
|---|
| 2026.05.14 | ₩16,384 | ₩16,717 | ₩15,743 | ₩15,783 | -3.66% | 167.4만 |
|---|
| 2026.05.13 | ₩16,290 | ₩16,397 | ₩15,770 | ₩16,290 | 0.00% | 238만 |
|---|
| 2026.05.12 | ₩16,677 | ₩16,984 | ₩16,024 | ₩16,677 | 0.00% | 280.8만 |
|---|
| 2026.05.11 | ₩18,518 | ₩18,652 | ₩16,597 | ₩17,318 | -6.48% | 302.8만 |
|---|
| 2026.05.08 | ₩18,358 | ₩19,105 | ₩18,238 | ₩18,719 | +1.96% | 148.5만 |
|---|
| 2026.05.07 | ₩18,732 | ₩18,932 | ₩18,238 | ₩18,492 | -1.28% | 168.9만 |
|---|
| 2026.05.06 | ₩18,785 | ₩18,785 | ₩18,091 | ₩18,652 | -0.71% | 210.1만 |
|---|
| 2026.05.05 | ₩18,051 | ₩18,638 | ₩18,025 | ₩18,332 | +1.55% | 203만 |
|---|
| 2026.05.04 | ₩18,492 | ₩18,492 | ₩17,651 | ₩17,878 | -3.32% | 168.7만 |
|---|
| 2026.05.01 | ₩18,959 | ₩19,186 | ₩18,532 | ₩18,719 | -1.27% | 144.1만 |
|---|
| 2026.04.30 | ₩18,679 | ₩19,012 | ₩18,438 | ₩18,919 | +1.29% | 241.1만 |
|---|
| 2026.04.29 | ₩19,252 | ₩19,399 | ₩18,532 | ₩18,625 | -3.26% | 105.5만 |
|---|
| 2026.04.28 | ₩19,199 | ₩19,532 | ₩19,012 | ₩19,319 | +0.63% | 123.3만 |
|---|
| 2026.04.27 | ₩19,692 | ₩19,733 | ₩18,772 | ₩19,012 | -3.46% | 121.4만 |
|---|
| 2026.04.24 | ₩19,506 | ₩19,746 | ₩19,092 | ₩19,692 | +0.96% | 92.3만 |
|---|
| 2026.04.23 | ₩20,066 | ₩20,253 | ₩19,039 | ₩19,466 | -2.99% | 97.5만 |
|---|
| 2026.04.22 | ₩20,440 | ₩21,013 | ₩20,079 | ₩20,133 | -1.50% | 129만 |
|---|
| 2026.04.21 | ₩19,946 | ₩20,613 | ₩19,946 | ₩20,226 | +1.40% | 124.4만 |
|---|
| 2026.04.20 | ₩19,372 | ₩19,879 | ₩19,306 | ₩19,826 | +2.34% | 91.5만 |
|---|
| 2026.04.17 | ₩18,825 | ₩19,759 | ₩18,785 | ₩19,386 | +2.98% | 113.5만 |
|---|
| 2026.04.16 | ₩18,385 | ₩18,825 | ₩18,252 | ₩18,478 | +0.51% | 101.1만 |
|---|
| 2026.04.15 | ₩18,759 | ₩18,865 | ₩18,305 | ₩18,398 | -1.92% | 79.5만 |
|---|
| 2026.04.14 | ₩18,865 | ₩19,132 | ₩18,812 | ₩18,852 | -0.07% | 93.6만 |
|---|
| 2026.04.13 | ₩18,398 | ₩18,879 | ₩18,318 | ₩18,865 | +2.54% | 122.6만 |
|---|
| 2026.04.10 | ₩19,279 | ₩19,359 | ₩18,158 | ₩18,372 | -4.71% | 139.8만 |
|---|
| 2026.04.09 | ₩18,452 | ₩19,479 | ₩18,452 | ₩19,266 | +4.41% | 123.1만 |
|---|
| 2026.04.08 | ₩18,772 | ₩19,105 | ₩18,505 | ₩18,612 | -0.85% | 146만 |
|---|
| 2026.04.07 | ₩17,851 | ₩18,105 | ₩17,691 | ₩18,051 | +1.12% | 121.3만 |
|---|
| 2026.04.06 | ₩17,544 | ₩17,958 | ₩17,264 | ₩17,838 | +1.67% | 143.8만 |
|---|
| 2026.04.02 | ₩17,691 | ₩17,891 | ₩16,957 | ₩17,731 | +0.23% | 170.5만 |
|---|
| 2026.04.01 | ₩18,518 | ₩19,159 | ₩18,518 | ₩18,892 | +2.02% | 132.5만 |
|---|
| 2026.03.31 | ₩18,185 | ₩18,892 | ₩18,185 | ₩18,478 | +1.61% | 156.8만 |
|---|
| 2026.03.30 | ₩17,918 | ₩18,025 | ₩17,625 | ₩17,891 | -0.15% | 152.6만 |
|---|
| 2026.03.27 | ₩18,252 | ₩18,332 | ₩17,625 | ₩17,745 | -2.78% | 104.4만 |
|---|
| 2026.03.26 | ₩18,305 | ₩18,839 | ₩18,225 | ₩18,425 | +0.66% | 125.4만 |
|---|
| 2026.03.25 | ₩18,732 | ₩19,012 | ₩18,305 | ₩18,465 | -1.42% | 86.6만 |
|---|
| 2026.03.24 | ₩18,132 | ₩18,705 | ₩18,038 | ₩18,425 | +1.62% | 140.8만 |
|---|
| 2026.03.23 | ₩19,186 | ₩19,346 | ₩18,358 | ₩18,372 | -4.24% | 260.9만 |
|---|
| 2026.03.20 | ₩18,679 | ₩18,839 | ₩18,412 | ₩18,692 | +0.07% | 321.1만 |
|---|
| 2026.03.19 | ₩18,011 | ₩19,119 | ₩17,851 | ₩18,692 | +3.78% | 171.4만 |
|---|
| 2026.03.18 | ₩18,572 | ₩18,879 | ₩18,011 | ₩18,038 | -2.87% | 159.5만 |
|---|
| 2026.03.17 | ₩19,025 | ₩19,105 | ₩18,705 | ₩18,812 | -1.12% | 154.3만 |
|---|
| 2026.03.16 | ₩19,546 | ₩19,839 | ₩18,692 | ₩18,905 | -3.28% | 151.2만 |
|---|
| 2026.03.13 | ₩18,972 | ₩19,506 | ₩18,972 | ₩19,399 | +2.25% | 192.9만 |
|---|
| 2026.03.12 | ₩19,639 | ₩19,639 | ₩18,985 | ₩19,212 | -2.17% | 124.4만 |
|---|
| 2026.03.11 | ₩19,959 | ₩20,320 | ₩19,706 | ₩19,919 | -0.20% | 98.4만 |
|---|
| 2026.03.10 | ₩19,466 | ₩20,546 | ₩19,372 | ₩20,053 | +3.02% | 133.9만 |
|---|
| 2026.03.09 | ₩19,079 | ₩19,546 | ₩18,652 | ₩19,466 | +2.03% | 199.8만 |
|---|
| 2026.03.06 | ₩20,039 | ₩20,240 | ₩19,439 | ₩19,733 | -1.53% | 163.6만 |
|---|
| 2026.03.05 | ₩20,306 | ₩20,706 | ₩20,053 | ₩20,346 | +0.20% | 103만 |
|---|
| 2026.03.04 | ₩20,973 | ₩21,080 | ₩20,480 | ₩20,586 | -1.84% | 118만 |
|---|
| 2026.03.03 | ₩21,000 | ₩21,133 | ₩20,119 | ₩20,746 | -1.21% | 115.8만 |
|---|
| 2026.03.02 | ₩21,147 | ₩21,654 | ₩20,733 | ₩21,614 | +2.21% | 127.9만 |
|---|
| 2026.02.27 | ₩21,760 | ₩21,974 | ₩21,267 | ₩21,440 | -1.47% | 180.5만 |
|---|
| 2026.02.26 | ₩21,787 | ₩22,454 | ₩21,627 | ₩22,147 | +1.65% | 141.5만 |
|---|
| 2026.02.25 | ₩21,547 | ₩21,614 | ₩20,693 | ₩21,387 | -0.74% | 98.9만 |
|---|
| 2026.02.24 | ₩20,973 | ₩21,667 | ₩20,933 | ₩21,560 | +2.80% | 134.3만 |
|---|
| 2026.02.23 | ₩20,853 | ₩21,053 | ₩20,066 | ₩20,973 | +0.58% | 133.6만 |
|---|
| 2026.02.20 | ₩20,947 | ₩21,440 | ₩20,613 | ₩21,200 | +1.21% | 156만 |
|---|
| 2026.02.19 | ₩20,733 | ₩21,053 | ₩20,426 | ₩21,027 | +1.42% | 151.3만 |
|---|
| 2026.02.18 | ₩20,880 | ₩21,454 | ₩20,787 | ₩20,960 | +0.38% | 140.3만 |
|---|
| 2026.02.17 | ₩21,654 | ₩21,747 | ₩20,560 | ₩20,973 | -3.14% | 163.5만 |
|---|
| 2026.02.13 | ₩20,480 | ₩21,974 | ₩20,306 | ₩21,774 | +6.32% | 182.4만 |
|---|
| 2026.02.12 | ₩20,666 | ₩20,973 | ₩20,053 | ₩20,320 | -1.68% | 178.8만 |
|---|
| 2026.02.11 | ₩20,733 | ₩21,120 | ₩20,026 | ₩20,306 | -2.06% | 193.6만 |
|---|
| 2026.02.10 | ₩22,841 | ₩23,041 | ₩20,506 | ₩20,813 | -8.88% | 323.3만 |
|---|
| 2026.02.09 | ₩20,907 | ₩23,575 | ₩20,787 | ₩22,681 | +8.49% | 384.2만 |
|---|
| 2026.02.06 | ₩22,134 | ₩22,641 | ₩21,520 | ₩21,560 | -2.59% | 288.7만 |
|---|
| 2026.02.05 | ₩22,534 | ₩22,761 | ₩21,734 | ₩22,174 | -1.60% | 216.9만 |
|---|
| 2026.02.04 | ₩22,374 | ₩22,921 | ₩21,894 | ₩22,414 | +0.18% | 164.1만 |
|---|
| 2026.02.03 | ₩21,881 | ₩22,614 | ₩21,600 | ₩22,081 | +0.91% | 228.3만 |
|---|
| 2026.02.02 | ₩20,346 | ₩22,041 | ₩20,333 | ₩21,667 | +6.49% | 183.6만 |
|---|
| 2026.01.30 | ₩19,826 | ₩20,480 | ₩19,826 | ₩20,306 | +2.42% | 160.6만 |
|---|
| 2026.01.29 | ₩19,946 | ₩20,653 | ₩19,906 | ₩20,173 | +1.14% | 157만 |
|---|
| 2026.01.28 | ₩20,266 | ₩20,413 | ₩19,826 | ₩19,973 | -1.45% | 124.4만 |
|---|
| 2026.01.27 | ₩20,480 | ₩20,800 | ₩19,853 | ₩20,293 | -0.91% | 167.8만 |
|---|
| 2026.01.26 | ₩20,586 | ₩20,933 | ₩20,360 | ₩20,600 | +0.06% | 149.7만 |
|---|
| 2026.01.23 | ₩21,253 | ₩21,387 | ₩20,066 | ₩20,560 | -3.26% | 138.7만 |
|---|
| 2026.01.22 | ₩21,547 | ₩22,054 | ₩21,294 | ₩21,400 | -0.68% | 153.7만 |
|---|
| 2026.01.21 | ₩22,788 | ₩23,909 | ₩21,360 | ₩21,427 | -5.97% | 297.8만 |
|---|
| 2026.01.20 | ₩20,226 | ₩21,534 | ₩20,039 | ₩21,414 | +5.87% | 186.7만 |
|---|
| 2026.01.16 | ₩20,987 | ₩21,187 | ₩20,600 | ₩20,626 | -1.72% | 102.4만 |
|---|
| 2026.01.15 | ₩20,893 | ₩21,307 | ₩20,586 | ₩21,200 | +1.47% | 179.3만 |
|---|
| 2026.01.14 | ₩20,987 | ₩21,347 | ₩20,573 | ₩20,973 | -0.06% | 110.9만 |
|---|
| 2026.01.13 | ₩20,973 | ₩21,187 | ₩20,613 | ₩21,120 | +0.70% | 98.3만 |
|---|
| 2026.01.12 | ₩20,680 | ₩21,227 | ₩20,133 | ₩20,960 | +1.35% | 112.9만 |
|---|
| 2026.01.09 | ₩20,693 | ₩21,160 | ₩19,933 | ₩21,013 | +1.55% | 171.3만 |
|---|
| 2026.01.08 | ₩19,306 | ₩20,573 | ₩18,945 | ₩20,506 | +6.22% | 394.6만 |
|---|
| 2026.01.07 | ₩20,306 | ₩20,400 | ₩19,506 | ₩19,586 | -3.55% | 175.5만 |
|---|
| 2026.01.06 | ₩19,719 | ₩20,506 | ₩19,612 | ₩20,293 | +2.91% | 167.2만 |
|---|
| 2026.01.05 | ₩19,199 | ₩20,146 | ₩19,199 | ₩19,906 | +3.68% | 182만 |
|---|
| 2026.01.02 | ₩19,346 | ₩19,466 | ₩19,172 | ₩19,332 | -0.07% | 115.9만 |
|---|
| 2025.12.31 | ₩19,199 | ₩19,306 | ₩18,972 | ₩19,025 | -0.90% | 128.5만 |
|---|
| 2025.12.30 | ₩18,825 | ₩19,412 | ₩18,719 | ₩19,252 | +2.27% | 153.2만 |
|---|
| 2025.12.29 | ₩19,866 | ₩20,039 | ₩18,772 | ₩18,825 | -5.24% | 175.7만 |
|---|
| 2025.12.26 | ₩20,240 | ₩20,320 | ₩19,986 | ₩19,999 | -1.19% | 98.3만 |
|---|
| 2025.12.24 | ₩19,999 | ₩20,413 | ₩19,999 | ₩20,226 | +1.13% | 64.4만 |
|---|
| 2025.12.23 | ₩20,586 | ₩20,586 | ₩19,933 | ₩20,066 | -2.53% | 138.7만 |
|---|
| 2025.12.22 | ₩20,440 | ₩21,000 | ₩20,346 | ₩20,453 | +0.07% | 121만 |
|---|
| 2025.12.19 | ₩20,146 | ₩20,533 | ₩20,066 | ₩20,360 | +1.06% | 330.5만 |
|---|
| 2025.12.18 | ₩20,253 | ₩20,626 | ₩19,999 | ₩20,213 | -0.20% | 137.3만 |
|---|
| 2025.12.17 | ₩19,893 | ₩20,213 | ₩19,733 | ₩20,106 | +1.07% | 131.6만 |
|---|
| 2025.12.16 | ₩19,906 | ₩20,293 | ₩19,853 | ₩19,879 | -0.13% | 128.3만 |
|---|
| 2025.12.15 | ₩20,373 | ₩20,787 | ₩19,706 | ₩19,893 | -2.36% | 184만 |
|---|
| 2025.12.12 | ₩20,787 | ₩20,960 | ₩20,199 | ₩20,680 | -0.51% | 157.9만 |
|---|
| 2025.12.11 | ₩20,973 | ₩21,427 | ₩20,520 | ₩20,746 | -1.08% | 154만 |
|---|
| 2025.12.10 | ₩20,720 | ₩21,280 | ₩20,693 | ₩21,053 | +1.61% | 218.1만 |
|---|
| 2025.12.09 | ₩20,706 | ₩21,027 | ₩20,360 | ₩20,693 | -0.06% | 113.1만 |
|---|
| 2025.12.08 | ₩21,107 | ₩21,107 | ₩20,573 | ₩20,706 | -1.90% | 165.6만 |
|---|
| 2025.12.05 | ₩20,813 | ₩21,520 | ₩20,746 | ₩20,853 | +0.19% | 134.4만 |
|---|
| 2025.12.04 | ₩20,520 | ₩21,000 | ₩20,066 | ₩20,733 | +1.04% | 168.4만 |
|---|
| 2025.12.03 | ₩20,893 | ₩21,187 | ₩20,520 | ₩20,533 | -1.72% | 157.4만 |
|---|
| 2025.12.02 | ₩21,614 | ₩21,947 | ₩21,080 | ₩21,107 | -2.35% | 172.9만 |
|---|
| 2025.12.01 | ₩21,013 | ₩21,907 | ₩20,827 | ₩21,667 | +3.11% | 187.2만 |
|---|
| 2025.11.28 | ₩21,961 | ₩21,961 | ₩21,107 | ₩21,160 | -3.65% | 83.9만 |
|---|
| 2025.11.26 | ₩21,267 | ₩22,147 | ₩21,267 | ₩21,921 | +3.07% | 165.7만 |
|---|
| 2025.11.25 | ₩20,880 | ₩21,961 | ₩20,733 | ₩21,334 | +2.17% | 158.7만 |
|---|
| 2025.11.24 | ₩19,933 | ₩21,213 | ₩19,879 | ₩20,827 | +4.48% | 230.7만 |
|---|
| 2025.11.21 | ₩18,892 | ₩20,173 | ₩18,745 | ₩19,919 | +5.44% | 154.9만 |
|---|
| 2025.11.20 | ₩18,759 | ₩19,132 | ₩18,625 | ₩18,879 | +0.64% | 170.2만 |
|---|
| 2025.11.19 | ₩19,773 | ₩19,866 | ₩18,545 | ₩18,692 | -5.47% | 159.6만 |
|---|
| 2025.11.18 | ₩18,892 | ₩19,652 | ₩18,879 | ₩19,546 | +3.46% | 173.6만 |
|---|
| 2025.11.17 | ₩19,065 | ₩19,866 | ₩18,745 | ₩18,985 | -0.42% | 190.1만 |
|---|
| 2025.11.14 | ₩18,879 | ₩19,159 | ₩18,051 | ₩18,919 | +0.21% | 275.5만 |
|---|
| 2025.11.13 | ₩20,920 | ₩23,215 | ₩19,212 | ₩19,279 | -7.84% | 434.9만 |
|---|
| 2025.11.12 | ₩19,439 | ₩19,999 | ₩19,399 | ₩19,586 | +0.75% | 432만 |
|---|
| 2025.11.11 | ₩18,852 | ₩19,559 | ₩18,852 | ₩19,439 | +3.11% | 230.6만 |
|---|
| 2025.11.10 | ₩18,892 | ₩18,892 | ₩18,398 | ₩18,825 | -0.35% | 168.2만 |
|---|
| 2025.11.07 | ₩18,452 | ₩18,812 | ₩18,332 | ₩18,692 | +1.30% | 153.9만 |
|---|
| 2025.11.06 | ₩18,865 | ₩19,239 | ₩18,318 | ₩18,358 | -2.69% | 193.9만 |
|---|
| 2025.11.05 | ₩18,839 | ₩19,586 | ₩18,438 | ₩19,252 | +2.20% | 250.6만 |
|---|
| 2025.11.04 | ₩18,932 | ₩19,226 | ₩18,692 | ₩18,879 | -0.28% | 151.7만 |
|---|
| 2025.11.03 | ₩20,026 | ₩20,079 | ₩18,799 | ₩19,052 | -4.86% | 259.5만 |
|---|
| 2025.10.31 | ₩19,306 | ₩20,320 | ₩18,812 | ₩20,159 | +4.42% | 239.2만 |
|---|
| 2025.10.30 | ₩19,893 | ₩19,959 | ₩19,105 | ₩19,332 | -2.82% | 244.8만 |
|---|
| 2025.10.29 | ₩20,480 | ₩20,787 | ₩19,826 | ₩20,066 | -2.02% | 207.9만 |
|---|
| 2025.10.28 | ₩20,453 | ₩20,680 | ₩20,039 | ₩20,573 | +0.59% | 156.3만 |
|---|
| 2025.10.27 | ₩20,546 | ₩20,666 | ₩20,346 | ₩20,360 | -0.91% | 115.1만 |
|---|
| 2025.10.24 | ₩20,186 | ₩20,613 | ₩20,173 | ₩20,226 | +0.20% | 136.6만 |
|---|
| 2025.10.23 | ₩19,853 | ₩20,093 | ₩19,639 | ₩20,093 | +1.21% | 152.4만 |
|---|
| 2025.10.22 | ₩19,853 | ₩20,266 | ₩19,773 | ₩19,866 | +0.07% | 155.2만 |
|---|
| 2025.10.21 | ₩19,839 | ₩20,133 | ₩19,799 | ₩20,013 | +0.87% | 198.3만 |
|---|
| 2025.10.20 | ₩19,973 | ₩20,360 | ₩19,879 | ₩19,973 | 0.00% | 159만 |
|---|
| 2025.10.17 | ₩19,706 | ₩20,119 | ₩19,652 | ₩19,666 | -0.20% | 188.2만 |
|---|
| 2025.10.16 | ₩19,759 | ₩19,879 | ₩19,279 | ₩19,759 | 0.00% | 172.6만 |
|---|
| 2025.10.15 | ₩20,800 | ₩20,920 | ₩19,813 | ₩19,866 | -4.49% | 270.8만 |
|---|
| 2025.10.14 | ₩18,999 | ₩20,867 | ₩18,985 | ₩20,746 | +9.20% | 282만 |
|---|
| 2025.10.13 | ₩19,346 | ₩19,572 | ₩18,972 | ₩19,346 | 0.00% | 183.6만 |
|---|
| 2025.10.10 | ₩19,919 | ₩19,959 | ₩18,705 | ₩18,799 | -5.63% | 209만 |
|---|
