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 | ₩21,282 | ₩21,696 | ₩21,028 | ₩21,255 | -0.13% | 143.8만 |
| 2026.10.08 | ₩21,896 | ₩21,977 | ₩21,335 | ₩21,429 | -2.14% | 187.9만 |
| 2026.10.07 | ₩21,602 | ₩22,351 | ₩21,536 | ₩22,057 | +2.10% | 162.1만 |
| 2026.10.06 | ₩21,562 | ₩22,044 | ₩21,469 | ₩21,736 | +0.81% | 116.8만 |
| 2026.10.05 | ₩21,763 | ₩21,856 | ₩21,268 | ₩21,442 | -1.47% | 154.6만 |
| 2026.10.02 | ₩21,776 | ₩22,244 | ₩21,602 | ₩21,709 | -0.31% | 138.3만 |
| 2026.10.01 | ₩21,883 | ₩22,204 | ₩21,255 | ₩21,482 | -1.83% | 208.7만 |
| 2026.09.30 | ₩21,963 | ₩22,445 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,950 |
| -0.06% |
| 125.9만 |
| 2026.09.29 | ₩22,739 | ₩22,739 | ₩21,963 | ₩22,003 | -3.23% | 127.4만 |
|---|
| 2026.09.28 | ₩22,926 | ₩23,086 | ₩22,364 | ₩22,618 | -1.34% | 115.6만 |
|---|
| 2026.09.25 | ₩22,672 | ₩23,073 | ₩22,525 | ₩22,966 | +1.30% | 100.9만 |
|---|
| 2026.09.24 | ₩22,271 | ₩22,792 | ₩22,244 | ₩22,725 | +2.04% | 107만 |
|---|
| 2026.09.23 | ₩22,404 | ₩22,485 | ₩21,937 | ₩22,391 | -0.06% | 130.3만 |
|---|
| 2026.09.22 | ₩21,950 | ₩22,752 | ₩21,803 | ₩22,672 | +3.29% | 136.2만 |
|---|
| 2026.09.21 | ₩21,215 | ₩21,696 | ₩20,947 | ₩21,549 | +1.58% | 127.4만 |
|---|
| 2026.09.18 | ₩20,934 | ₩21,175 | ₩20,667 | ₩21,108 | +0.83% | 321.8만 |
|---|
| 2026.09.17 | ₩21,683 | ₩21,683 | ₩20,814 | ₩21,134 | -2.53% | 97.6만 |
|---|
| 2026.09.16 | ₩21,268 | ₩21,910 | ₩20,961 | ₩21,402 | +0.63% | 142.8만 |
|---|
| 2026.09.15 | ₩21,709 | ₩21,709 | ₩20,934 | ₩20,947 | -3.51% | 116.3만 |
|---|
| 2026.09.14 | ₩21,375 | ₩21,856 | ₩21,161 | ₩21,402 | +0.13% | 143.4만 |
|---|
| 2026.09.11 | ₩21,495 | ₩21,669 | ₩21,081 | ₩21,335 | -0.75% | 95.7만 |
|---|
| 2026.09.10 | ₩21,322 | ₩21,482 | ₩20,894 | ₩21,121 | -0.94% | 118.7만 |
|---|
| 2026.09.09 | ₩21,402 | ₩21,602 | ₩21,201 | ₩21,442 | +0.19% | 110.3만 |
|---|
| 2026.09.08 | ₩22,110 | ₩22,391 | ₩21,161 | ₩21,602 | -2.30% | 121.3만 |
|---|
| 2026.09.04 | ₩21,683 | ₩22,391 | ₩21,576 | ₩22,324 | +2.96% | 85.2만 |
|---|
| 2026.09.03 | ₩21,896 | ₩22,097 | ₩21,201 | ₩22,017 | +0.55% | 115.9만 |
|---|
| 2026.09.02 | ₩22,044 | ₩22,445 | ₩21,830 | ₩21,830 | -0.97% | 108.3만 |
|---|
| 2026.09.01 | ₩21,616 | ₩22,418 | ₩21,322 | ₩21,883 | +1.24% | 96.4만 |
|---|
| 2026.08.31 | ₩22,097 | ₩22,338 | ₩21,776 | ₩21,896 | -0.91% | 143.5만 |
|---|
| 2026.08.28 | ₩22,070 | ₩22,404 | ₩22,003 | ₩22,124 | +0.24% | 90.7만 |
|---|
| 2026.08.27 | ₩21,803 | ₩22,044 | ₩21,576 | ₩21,950 | +0.67% | 93.6만 |
|---|
| 2026.08.26 | ₩22,030 | ₩22,311 | ₩21,763 | ₩22,164 | +0.61% | 90.3만 |
|---|
| 2026.08.25 | ₩22,164 | ₩22,164 | ₩21,469 | ₩22,003 | -0.72% | 98.3만 |
|---|
| 2026.08.24 | ₩22,097 | ₩22,485 | ₩21,709 | ₩22,338 | +1.09% | 92.8만 |
|---|
| 2026.08.21 | ₩21,816 | ₩22,231 | ₩21,816 | ₩22,150 | +1.53% | 92.4만 |
|---|
| 2026.08.20 | ₩21,776 | ₩22,137 | ₩21,616 | ₩21,696 | -0.37% | 96.9만 |
|---|
| 2026.08.19 | ₩22,311 | ₩22,712 | ₩21,790 | ₩22,364 | +0.24% | 155.5만 |
|---|
| 2026.08.18 | ₩21,977 | ₩22,511 | ₩21,816 | ₩21,816 | -0.73% | 128.8만 |
|---|
| 2026.08.17 | ₩21,723 | ₩22,124 | ₩21,536 | ₩21,709 | -0.06% | 101.5만 |
|---|
| 2026.08.14 | ₩21,923 | ₩22,338 | ₩21,589 | ₩21,950 | +0.12% | 90.6만 |
|---|
| 2026.08.13 | ₩22,284 | ₩22,351 | ₩21,870 | ₩22,110 | -0.78% | 123만 |
|---|
| 2026.08.12 | ₩22,271 | ₩22,391 | ₩21,455 | ₩22,150 | -0.54% | 167.5만 |
|---|
| 2026.08.11 | ₩22,391 | ₩23,113 | ₩22,244 | ₩22,511 | +0.54% | 151.9만 |
|---|
| 2026.08.10 | ₩22,137 | ₩22,431 | ₩21,816 | ₩22,391 | +1.15% | 175.1만 |
|---|
| 2026.08.07 | ₩21,308 | ₩22,551 | ₩21,201 | ₩22,498 | +5.58% | 112.7만 |
|---|
| 2026.08.06 | ₩21,054 | ₩21,709 | ₩20,707 | ₩21,562 | +2.41% | 161.3만 |
|---|
| 2026.08.05 | ₩22,217 | ₩22,658 | ₩21,094 | ₩21,108 | -4.99% | 188.5만 |
|---|
| 2026.08.04 | ₩21,602 | ₩22,471 | ₩21,094 | ₩22,137 | +2.48% | 271.5만 |
|---|
| 2026.08.03 | ₩20,038 | ₩22,993 | ₩20,038 | ₩21,562 | +7.61% | 298.3만 |
|---|
| 2026.07.31 | ₩20,546 | ₩20,546 | ₩19,758 | ₩20,012 | -2.60% | 131.9만 |
|---|
| 2026.07.30 | ₩20,640 | ₩20,640 | ₩20,212 | ₩20,520 | -0.58% | 79.3만 |
|---|
| 2026.07.29 | ₩20,479 | ₩20,974 | ₩20,266 | ₩20,586 | +0.52% | 124.2만 |
|---|
| 2026.07.28 | ₩20,466 | ₩21,134 | ₩20,239 | ₩20,680 | +1.05% | 166.3만 |
|---|
| 2026.07.27 | ₩19,798 | ₩20,306 | ₩19,798 | ₩20,052 | +1.28% | 211.9만 |
|---|
| 2026.07.24 | ₩19,383 | ₩19,784 | ₩19,223 | ₩19,570 | +0.97% | 96.1만 |
|---|
| 2026.07.23 | ₩19,370 | ₩19,517 | ₩19,049 | ₩19,370 | 0.00% | 128.5만 |
|---|
| 2026.07.22 | ₩19,905 | ₩20,225 | ₩19,464 | ₩19,584 | -1.61% | 125.7만 |
|---|
| 2026.07.21 | ₩19,851 | ₩20,092 | ₩19,611 | ₩19,905 | +0.27% | 92.3만 |
|---|
| 2026.07.20 | ₩20,092 | ₩20,413 | ₩19,798 | ₩19,905 | -0.93% | 118.9만 |
|---|
| 2026.07.17 | ₩20,038 | ₩20,627 | ₩19,811 | ₩19,891 | -0.73% | 108.4만 |
|---|
| 2026.07.16 | ₩19,744 | ₩20,653 | ₩19,477 | ₩20,266 | +2.64% | 114.9만 |
|---|
| 2026.07.15 | ₩19,423 | ₩20,105 | ₩19,276 | ₩19,784 | +1.86% | 154.3만 |
|---|
| 2026.07.14 | ₩19,664 | ₩20,239 | ₩18,996 | ₩19,196 | -2.38% | 125.7만 |
|---|
| 2026.07.13 | ₩20,453 | ₩20,760 | ₩19,637 | ₩19,651 | -3.92% | 149.2만 |
|---|
| 2026.07.10 | ₩19,664 | ₩20,573 | ₩19,597 | ₩20,439 | +3.94% | 128.4만 |
|---|
| 2026.07.09 | ₩19,116 | ₩19,798 | ₩19,103 | ₩19,651 | +2.80% | 134.2만 |
|---|
| 2026.07.08 | ₩19,062 | ₩19,169 | ₩18,715 | ₩19,129 | +0.35% | 136.1만 |
|---|
| 2026.07.07 | ₩18,996 | ₩19,437 | ₩18,889 | ₩19,183 | +0.99% | 116.5만 |
|---|
| 2026.07.06 | ₩18,889 | ₩19,236 | ₩18,675 | ₩18,929 | +0.21% | 186.2만 |
|---|
| 2026.07.02 | ₩18,942 | ₩19,156 | ₩18,541 | ₩18,902 | -0.21% | 100.8만 |
|---|
| 2026.07.01 | ₩18,715 | ₩19,276 | ₩18,675 | ₩19,009 | +1.57% | 100.4만 |
|---|
| 2026.06.30 | ₩19,036 | ₩19,062 | ₩18,608 | ₩18,902 | -0.70% | 94.5만 |
|---|
| 2026.06.29 | ₩19,129 | ₩19,156 | ₩18,595 | ₩19,062 | -0.35% | 156.8만 |
|---|
| 2026.06.26 | ₩18,849 | ₩19,357 | ₩18,835 | ₩19,330 | +2.55% | 222.7만 |
|---|
| 2026.06.25 | ₩19,022 | ₩19,357 | ₩18,621 | ₩18,902 | -0.63% | 228.8만 |
|---|
| 2026.06.24 | ₩18,060 | ₩19,250 | ₩17,993 | ₩19,143 | +6.00% | 236.1만 |
|---|
| 2026.06.23 | ₩17,659 | ₩18,060 | ₩17,659 | ₩17,806 | +0.83% | 104.9만 |
|---|
| 2026.06.22 | ₩18,060 | ₩18,742 | ₩17,218 | ₩17,392 | -3.70% | 214.8만 |
|---|
| 2026.06.18 | ₩17,659 | ₩18,648 | ₩17,552 | ₩18,488 | +4.69% | 401만 |
|---|
| 2026.06.17 | ₩17,766 | ₩18,287 | ₩17,351 | ₩17,445 | -1.81% | 126.5만 |
|---|
| 2026.06.16 | ₩18,354 | ₩18,755 | ₩17,806 | ₩17,886 | -2.55% | 114.8만 |
|---|
| 2026.06.15 | ₩18,795 | ₩18,982 | ₩18,033 | ₩18,207 | -3.13% | 129.8만 |
|---|
| 2026.06.12 | ₩18,367 | ₩18,568 | ₩18,194 | ₩18,514 | +0.80% | 121.7만 |
|---|
| 2026.06.11 | ₩17,592 | ₩18,180 | ₩17,485 | ₩18,127 | +3.04% | 133.1만 |
|---|
| 2026.06.10 | ₩17,311 | ₩17,793 | ₩17,204 | ₩17,485 | +1.00% | 109.7만 |
|---|
| 2026.06.09 | ₩17,124 | ₩17,899 | ₩17,124 | ₩17,432 | +1.80% | 136.7만 |
|---|
| 2026.06.08 | ₩16,041 | ₩17,138 | ₩16,041 | ₩16,964 | +5.75% | 147.9만 |
|---|
| 2026.06.05 | ₩16,028 | ₩16,349 | ₩16,028 | ₩16,148 | +0.75% | 117만 |
|---|
| 2026.06.04 | ₩16,496 | ₩16,523 | ₩15,707 | ₩16,015 | -2.92% | 158.7만 |
|---|
| 2026.06.03 | ₩16,496 | ₩16,536 | ₩15,868 | ₩16,148 | -2.11% | 181.2만 |
|---|
| 2026.06.02 | ₩17,218 | ₩17,258 | ₩16,763 | ₩16,763 | -2.64% | 125.5만 |
|---|
| 2026.06.01 | ₩17,579 | ₩17,739 | ₩16,977 | ₩17,164 | -2.36% | 112.1만 |
|---|
| 2026.05.29 | ₩17,645 | ₩17,966 | ₩17,579 | ₩17,752 | +0.61% | 138.9만 |
|---|
| 2026.05.28 | ₩17,739 | ₩17,953 | ₩17,592 | ₩17,712 | -0.15% | 130.9만 |
|---|
| 2026.05.27 | ₩17,231 | ₩17,953 | ₩17,231 | ₩17,726 | +2.87% | 135.1만 |
|---|
| 2026.05.26 | ₩16,924 | ₩17,124 | ₩16,857 | ₩16,977 | +0.32% | 127.5만 |
|---|
| 2026.05.22 | ₩16,656 | ₩16,964 | ₩16,603 | ₩16,857 | +1.20% | 105.3만 |
|---|
| 2026.05.21 | ₩16,456 | ₩16,803 | ₩16,162 | ₩16,710 | +1.54% | 161.4만 |
|---|
| 2026.05.20 | ₩16,175 | ₩16,990 | ₩15,934 | ₩16,817 | +3.97% | 191.9만 |
|---|
| 2026.05.19 | ₩15,734 | ₩16,269 | ₩15,440 | ₩16,162 | +2.72% | 183만 |
|---|
| 2026.05.18 | ₩15,680 | ₩15,988 | ₩15,426 | ₩15,801 | +0.77% | 177.7만 |
|---|
| 2026.05.15 | ₩15,827 | ₩16,095 | ₩15,680 | ₩15,908 | +0.51% | 137.1만 |
|---|
| 2026.05.14 | ₩16,416 | ₩16,750 | ₩15,774 | ₩15,814 | -3.66% | 167.4만 |
|---|
| 2026.05.13 | ₩16,322 | ₩16,429 | ₩15,801 | ₩16,322 | 0.00% | 238만 |
|---|
| 2026.05.12 | ₩16,710 | ₩17,017 | ₩16,055 | ₩16,710 | 0.00% | 280.8만 |
|---|
| 2026.05.11 | ₩18,555 | ₩18,688 | ₩16,630 | ₩17,351 | -6.48% | 302.8만 |
|---|
| 2026.05.08 | ₩18,394 | ₩19,143 | ₩18,274 | ₩18,755 | +1.96% | 148.5만 |
|---|
| 2026.05.07 | ₩18,768 | ₩18,969 | ₩18,274 | ₩18,528 | -1.28% | 168.9만 |
|---|
| 2026.05.06 | ₩18,822 | ₩18,822 | ₩18,127 | ₩18,688 | -0.71% | 210.1만 |
|---|
| 2026.05.05 | ₩18,087 | ₩18,675 | ₩18,060 | ₩18,367 | +1.55% | 203만 |
|---|
| 2026.05.04 | ₩18,528 | ₩18,528 | ₩17,686 | ₩17,913 | -3.32% | 168.7만 |
|---|
| 2026.05.01 | ₩18,996 | ₩19,223 | ₩18,568 | ₩18,755 | -1.27% | 144.1만 |
|---|
| 2026.04.30 | ₩18,715 | ₩19,049 | ₩18,474 | ₩18,956 | +1.29% | 241.1만 |
|---|
| 2026.04.29 | ₩19,290 | ₩19,437 | ₩18,568 | ₩18,661 | -3.26% | 105.5만 |
|---|
| 2026.04.28 | ₩19,236 | ₩19,570 | ₩19,049 | ₩19,357 | +0.63% | 123.3만 |
|---|
| 2026.04.27 | ₩19,731 | ₩19,771 | ₩18,808 | ₩19,049 | -3.46% | 121.4만 |
|---|
| 2026.04.24 | ₩19,544 | ₩19,784 | ₩19,129 | ₩19,731 | +0.96% | 92.3만 |
|---|
| 2026.04.23 | ₩20,105 | ₩20,292 | ₩19,076 | ₩19,504 | -2.99% | 97.5만 |
|---|
| 2026.04.22 | ₩20,479 | ₩21,054 | ₩20,119 | ₩20,172 | -1.50% | 129만 |
|---|
| 2026.04.21 | ₩19,985 | ₩20,653 | ₩19,985 | ₩20,266 | +1.40% | 124.4만 |
|---|
| 2026.04.20 | ₩19,410 | ₩19,918 | ₩19,343 | ₩19,865 | +2.34% | 91.5만 |
|---|
| 2026.04.17 | ₩18,862 | ₩19,798 | ₩18,822 | ₩19,423 | +2.98% | 113.5만 |
|---|
| 2026.04.16 | ₩18,421 | ₩18,862 | ₩18,287 | ₩18,514 | +0.51% | 101.1만 |
|---|
| 2026.04.15 | ₩18,795 | ₩18,902 | ₩18,341 | ₩18,434 | -1.92% | 79.5만 |
|---|
| 2026.04.14 | ₩18,902 | ₩19,169 | ₩18,849 | ₩18,889 | -0.07% | 93.6만 |
|---|
| 2026.04.13 | ₩18,434 | ₩18,915 | ₩18,354 | ₩18,902 | +2.54% | 122.6만 |
|---|
| 2026.04.10 | ₩19,316 | ₩19,397 | ₩18,194 | ₩18,407 | -4.71% | 139.8만 |
|---|
| 2026.04.09 | ₩18,488 | ₩19,517 | ₩18,488 | ₩19,303 | +4.41% | 123.1만 |
|---|
| 2026.04.08 | ₩18,808 | ₩19,143 | ₩18,541 | ₩18,648 | -0.85% | 146만 |
|---|
| 2026.04.07 | ₩17,886 | ₩18,140 | ₩17,726 | ₩18,087 | +1.12% | 121.3만 |
|---|
| 2026.04.06 | ₩17,579 | ₩17,993 | ₩17,298 | ₩17,873 | +1.67% | 143.8만 |
|---|
| 2026.04.02 | ₩17,726 | ₩17,926 | ₩16,990 | ₩17,766 | +0.23% | 170.5만 |
|---|
| 2026.04.01 | ₩18,555 | ₩19,196 | ₩18,555 | ₩18,929 | +2.02% | 132.5만 |
|---|
| 2026.03.31 | ₩18,220 | ₩18,929 | ₩18,220 | ₩18,514 | +1.61% | 156.8만 |
|---|
| 2026.03.30 | ₩17,953 | ₩18,060 | ₩17,659 | ₩17,926 | -0.15% | 152.6만 |
|---|
| 2026.03.27 | ₩18,287 | ₩18,367 | ₩17,659 | ₩17,779 | -2.78% | 104.4만 |
|---|
| 2026.03.26 | ₩18,341 | ₩18,875 | ₩18,260 | ₩18,461 | +0.66% | 125.4만 |
|---|
| 2026.03.25 | ₩18,768 | ₩19,049 | ₩18,341 | ₩18,501 | -1.42% | 86.6만 |
|---|
| 2026.03.24 | ₩18,167 | ₩18,742 | ₩18,073 | ₩18,461 | +1.62% | 140.8만 |
|---|
| 2026.03.23 | ₩19,223 | ₩19,383 | ₩18,394 | ₩18,407 | -4.24% | 260.9만 |
|---|
| 2026.03.20 | ₩18,715 | ₩18,875 | ₩18,448 | ₩18,728 | +0.07% | 321.1만 |
|---|
| 2026.03.19 | ₩18,047 | ₩19,156 | ₩17,886 | ₩18,728 | +3.78% | 171.4만 |
|---|
| 2026.03.18 | ₩18,608 | ₩18,915 | ₩18,047 | ₩18,073 | -2.87% | 159.5만 |
|---|
| 2026.03.17 | ₩19,062 | ₩19,143 | ₩18,742 | ₩18,849 | -1.12% | 154.3만 |
|---|
| 2026.03.16 | ₩19,584 | ₩19,878 | ₩18,728 | ₩18,942 | -3.28% | 151.2만 |
|---|
| 2026.03.13 | ₩19,009 | ₩19,544 | ₩19,009 | ₩19,437 | +2.25% | 192.9만 |
|---|
| 2026.03.12 | ₩19,677 | ₩19,677 | ₩19,022 | ₩19,250 | -2.17% | 124.4만 |
|---|
| 2026.03.11 | ₩19,998 | ₩20,359 | ₩19,744 | ₩19,958 | -0.20% | 98.4만 |
|---|
| 2026.03.10 | ₩19,504 | ₩20,586 | ₩19,410 | ₩20,092 | +3.02% | 133.9만 |
|---|
| 2026.03.09 | ₩19,116 | ₩19,584 | ₩18,688 | ₩19,504 | +2.03% | 199.8만 |
|---|
| 2026.03.06 | ₩20,078 | ₩20,279 | ₩19,477 | ₩19,771 | -1.53% | 163.6만 |
|---|
| 2026.03.05 | ₩20,346 | ₩20,747 | ₩20,092 | ₩20,386 | +0.20% | 103만 |
|---|
| 2026.03.04 | ₩21,014 | ₩21,121 | ₩20,520 | ₩20,627 | -1.84% | 118만 |
|---|
| 2026.03.03 | ₩21,041 | ₩21,175 | ₩20,159 | ₩20,787 | -1.21% | 115.8만 |
|---|
| 2026.03.02 | ₩21,188 | ₩21,696 | ₩20,774 | ₩21,656 | +2.21% | 127.9만 |
|---|
| 2026.02.27 | ₩21,803 | ₩22,017 | ₩21,308 | ₩21,482 | -1.47% | 180.5만 |
|---|
| 2026.02.26 | ₩21,830 | ₩22,498 | ₩21,669 | ₩22,191 | +1.65% | 141.5만 |
|---|
| 2026.02.25 | ₩21,589 | ₩21,656 | ₩20,733 | ₩21,429 | -0.74% | 98.9만 |
|---|
| 2026.02.24 | ₩21,014 | ₩21,709 | ₩20,974 | ₩21,602 | +2.80% | 134.3만 |
|---|
| 2026.02.23 | ₩20,894 | ₩21,094 | ₩20,105 | ₩21,014 | +0.58% | 133.6만 |
|---|
| 2026.02.20 | ₩20,987 | ₩21,482 | ₩20,653 | ₩21,241 | +1.21% | 156만 |
|---|
| 2026.02.19 | ₩20,774 | ₩21,094 | ₩20,466 | ₩21,068 | +1.42% | 151.3만 |
|---|
| 2026.02.18 | ₩20,921 | ₩21,495 | ₩20,827 | ₩21,001 | +0.38% | 140.3만 |
|---|
| 2026.02.17 | ₩21,696 | ₩21,790 | ₩20,600 | ₩21,014 | -3.14% | 163.5만 |
|---|
| 2026.02.13 | ₩20,520 | ₩22,017 | ₩20,346 | ₩21,816 | +6.32% | 182.4만 |
|---|
| 2026.02.12 | ₩20,707 | ₩21,014 | ₩20,092 | ₩20,359 | -1.68% | 178.8만 |
|---|
| 2026.02.11 | ₩20,774 | ₩21,161 | ₩20,065 | ₩20,346 | -2.06% | 193.6만 |
|---|
| 2026.02.10 | ₩22,886 | ₩23,086 | ₩20,546 | ₩20,854 | -8.88% | 323.3만 |
|---|
| 2026.02.09 | ₩20,947 | ₩23,621 | ₩20,827 | ₩22,725 | +8.49% | 384.2만 |
|---|
| 2026.02.06 | ₩22,177 | ₩22,685 | ₩21,562 | ₩21,602 | -2.59% | 288.7만 |
|---|
| 2026.02.05 | ₩22,578 | ₩22,805 | ₩21,776 | ₩22,217 | -1.60% | 216.9만 |
|---|
| 2026.02.04 | ₩22,418 | ₩22,966 | ₩21,937 | ₩22,458 | +0.18% | 164.1만 |
|---|
| 2026.02.03 | ₩21,923 | ₩22,658 | ₩21,642 | ₩22,124 | +0.91% | 228.3만 |
|---|
| 2026.02.02 | ₩20,386 | ₩22,084 | ₩20,373 | ₩21,709 | +6.49% | 183.6만 |
|---|
| 2026.01.30 | ₩19,865 | ₩20,520 | ₩19,865 | ₩20,346 | +2.42% | 160.6만 |
|---|
| 2026.01.29 | ₩19,985 | ₩20,693 | ₩19,945 | ₩20,212 | +1.14% | 157만 |
|---|
| 2026.01.28 | ₩20,306 | ₩20,453 | ₩19,865 | ₩20,012 | -1.45% | 124.4만 |
|---|
| 2026.01.27 | ₩20,520 | ₩20,840 | ₩19,891 | ₩20,332 | -0.91% | 167.8만 |
|---|
| 2026.01.26 | ₩20,627 | ₩20,974 | ₩20,399 | ₩20,640 | +0.06% | 149.7만 |
|---|
| 2026.01.23 | ₩21,295 | ₩21,429 | ₩20,105 | ₩20,600 | -3.26% | 138.7만 |
|---|
| 2026.01.22 | ₩21,589 | ₩22,097 | ₩21,335 | ₩21,442 | -0.68% | 153.7만 |
|---|
| 2026.01.21 | ₩22,832 | ₩23,955 | ₩21,402 | ₩21,469 | -5.97% | 297.8만 |
|---|
| 2026.01.20 | ₩20,266 | ₩21,576 | ₩20,078 | ₩21,455 | +5.87% | 186.7만 |
|---|
| 2026.01.16 | ₩21,028 | ₩21,228 | ₩20,640 | ₩20,667 | -1.72% | 102.4만 |
|---|
| 2026.01.15 | ₩20,934 | ₩21,348 | ₩20,627 | ₩21,241 | +1.47% | 179.3만 |
|---|
| 2026.01.14 | ₩21,028 | ₩21,388 | ₩20,613 | ₩21,014 | -0.06% | 110.9만 |
|---|
| 2026.01.13 | ₩21,014 | ₩21,228 | ₩20,653 | ₩21,161 | +0.70% | 98.3만 |
|---|
| 2026.01.12 | ₩20,720 | ₩21,268 | ₩20,172 | ₩21,001 | +1.35% | 112.9만 |
|---|
| 2026.01.09 | ₩20,733 | ₩21,201 | ₩19,971 | ₩21,054 | +1.55% | 171.3만 |
|---|
| 2026.01.08 | ₩19,343 | ₩20,613 | ₩18,982 | ₩20,546 | +6.22% | 394.6만 |
|---|
| 2026.01.07 | ₩20,346 | ₩20,439 | ₩19,544 | ₩19,624 | -3.55% | 175.5만 |
|---|
| 2026.01.06 | ₩19,758 | ₩20,546 | ₩19,651 | ₩20,332 | +2.91% | 167.2만 |
|---|
| 2026.01.05 | ₩19,236 | ₩20,185 | ₩19,236 | ₩19,945 | +3.68% | 182만 |
|---|
| 2026.01.02 | ₩19,383 | ₩19,504 | ₩19,210 | ₩19,370 | -0.07% | 115.9만 |
|---|
| 2025.12.31 | ₩19,236 | ₩19,343 | ₩19,009 | ₩19,062 | -0.90% | 128.5만 |
|---|
| 2025.12.30 | ₩18,862 | ₩19,450 | ₩18,755 | ₩19,290 | +2.27% | 153.2만 |
|---|
| 2025.12.29 | ₩19,905 | ₩20,078 | ₩18,808 | ₩18,862 | -5.24% | 175.7만 |
|---|
| 2025.12.26 | ₩20,279 | ₩20,359 | ₩20,025 | ₩20,038 | -1.19% | 98.3만 |
|---|
| 2025.12.24 | ₩20,038 | ₩20,453 | ₩20,038 | ₩20,266 | +1.13% | 64.4만 |
|---|
| 2025.12.23 | ₩20,627 | ₩20,627 | ₩19,971 | ₩20,105 | -2.53% | 138.7만 |
|---|
| 2025.12.22 | ₩20,479 | ₩21,041 | ₩20,386 | ₩20,493 | +0.07% | 121만 |
|---|
| 2025.12.19 | ₩20,185 | ₩20,573 | ₩20,105 | ₩20,399 | +1.06% | 330.5만 |
|---|
| 2025.12.18 | ₩20,292 | ₩20,667 | ₩20,038 | ₩20,252 | -0.20% | 137.3만 |
|---|
| 2025.12.17 | ₩19,931 | ₩20,252 | ₩19,771 | ₩20,145 | +1.07% | 131.6만 |
|---|
| 2025.12.16 | ₩19,945 | ₩20,332 | ₩19,891 | ₩19,918 | -0.13% | 128.3만 |
|---|
| 2025.12.15 | ₩20,413 | ₩20,827 | ₩19,744 | ₩19,931 | -2.36% | 184만 |
|---|
| 2025.12.12 | ₩20,827 | ₩21,001 | ₩20,239 | ₩20,720 | -0.51% | 157.9만 |
|---|
| 2025.12.11 | ₩21,014 | ₩21,469 | ₩20,560 | ₩20,787 | -1.08% | 154만 |
|---|
| 2025.12.10 | ₩20,760 | ₩21,322 | ₩20,733 | ₩21,094 | +1.61% | 218.1만 |
|---|
| 2025.12.09 | ₩20,747 | ₩21,068 | ₩20,399 | ₩20,733 | -0.06% | 113.1만 |
|---|
| 2025.12.08 | ₩21,148 | ₩21,148 | ₩20,613 | ₩20,747 | -1.90% | 165.6만 |
|---|
| 2025.12.05 | ₩20,854 | ₩21,562 | ₩20,787 | ₩20,894 | +0.19% | 134.4만 |
|---|
| 2025.12.04 | ₩20,560 | ₩21,041 | ₩20,105 | ₩20,774 | +1.04% | 168.4만 |
|---|
| 2025.12.03 | ₩20,934 | ₩21,228 | ₩20,560 | ₩20,573 | -1.72% | 157.4만 |
|---|
| 2025.12.02 | ₩21,656 | ₩21,990 | ₩21,121 | ₩21,148 | -2.35% | 172.9만 |
|---|
| 2025.12.01 | ₩21,054 | ₩21,950 | ₩20,867 | ₩21,709 | +3.11% | 187.2만 |
|---|
| 2025.11.28 | ₩22,003 | ₩22,003 | ₩21,148 | ₩21,201 | -3.65% | 83.9만 |
|---|
| 2025.11.26 | ₩21,308 | ₩22,191 | ₩21,308 | ₩21,963 | +3.07% | 165.7만 |
|---|
| 2025.11.25 | ₩20,921 | ₩22,003 | ₩20,774 | ₩21,375 | +2.17% | 158.7만 |
|---|
| 2025.11.24 | ₩19,971 | ₩21,255 | ₩19,918 | ₩20,867 | +4.48% | 230.7만 |
|---|
| 2025.11.21 | ₩18,929 | ₩20,212 | ₩18,782 | ₩19,958 | +5.44% | 154.9만 |
|---|
| 2025.11.20 | ₩18,795 | ₩19,169 | ₩18,661 | ₩18,915 | +0.64% | 170.2만 |
|---|
| 2025.11.19 | ₩19,811 | ₩19,905 | ₩18,581 | ₩18,728 | -5.47% | 159.6만 |
|---|
| 2025.11.18 | ₩18,929 | ₩19,691 | ₩18,915 | ₩19,584 | +3.46% | 173.6만 |
|---|
| 2025.11.17 | ₩19,103 | ₩19,905 | ₩18,782 | ₩19,022 | -0.42% | 190.1만 |
|---|
| 2025.11.14 | ₩18,915 | ₩19,196 | ₩18,087 | ₩18,956 | +0.21% | 275.5만 |
|---|
| 2025.11.13 | ₩20,961 | ₩23,260 | ₩19,250 | ₩19,316 | -7.84% | 434.9만 |
|---|
| 2025.11.12 | ₩19,477 | ₩20,038 | ₩19,437 | ₩19,624 | +0.75% | 432만 |
|---|
| 2025.11.11 | ₩18,889 | ₩19,597 | ₩18,889 | ₩19,477 | +3.11% | 230.6만 |
|---|
| 2025.11.10 | ₩18,929 | ₩18,929 | ₩18,434 | ₩18,862 | -0.35% | 168.2만 |
|---|
| 2025.11.07 | ₩18,488 | ₩18,849 | ₩18,367 | ₩18,728 | +1.30% | 153.9만 |
|---|
| 2025.11.06 | ₩18,902 | ₩19,276 | ₩18,354 | ₩18,394 | -2.69% | 193.9만 |
|---|
| 2025.11.05 | ₩18,875 | ₩19,624 | ₩18,474 | ₩19,290 | +2.20% | 250.6만 |
|---|
| 2025.11.04 | ₩18,969 | ₩19,263 | ₩18,728 | ₩18,915 | -0.28% | 151.7만 |
|---|
| 2025.11.03 | ₩20,065 | ₩20,119 | ₩18,835 | ₩19,089 | -4.86% | 259.5만 |
|---|
| 2025.10.31 | ₩19,343 | ₩20,359 | ₩18,849 | ₩20,199 | +4.42% | 239.2만 |
|---|
| 2025.10.30 | ₩19,931 | ₩19,998 | ₩19,143 | ₩19,370 | -2.82% | 244.8만 |
|---|
| 2025.10.29 | ₩20,520 | ₩20,827 | ₩19,865 | ₩20,105 | -2.02% | 207.9만 |
|---|
| 2025.10.28 | ₩20,493 | ₩20,720 | ₩20,078 | ₩20,613 | +0.59% | 156.3만 |
|---|
| 2025.10.27 | ₩20,586 | ₩20,707 | ₩20,386 | ₩20,399 | -0.91% | 115.1만 |
|---|
| 2025.10.24 | ₩20,225 | ₩20,653 | ₩20,212 | ₩20,266 | +0.20% | 136.6만 |
|---|
| 2025.10.23 | ₩19,891 | ₩20,132 | ₩19,677 | ₩20,132 | +1.21% | 152.4만 |
|---|
| 2025.10.22 | ₩19,891 | ₩20,306 | ₩19,811 | ₩19,905 | +0.07% | 155.2만 |
|---|
| 2025.10.21 | ₩19,878 | ₩20,172 | ₩19,838 | ₩20,052 | +0.87% | 198.3만 |
|---|
| 2025.10.20 | ₩20,012 | ₩20,399 | ₩19,918 | ₩20,012 | 0.00% | 159만 |
|---|
| 2025.10.17 | ₩19,744 | ₩20,159 | ₩19,691 | ₩19,704 | -0.20% | 188.2만 |
|---|
| 2025.10.16 | ₩19,798 | ₩19,918 | ₩19,316 | ₩19,798 | 0.00% | 172.6만 |
|---|
| 2025.10.15 | ₩20,840 | ₩20,961 | ₩19,851 | ₩19,905 | -4.49% | 270.8만 |
|---|
| 2025.10.14 | ₩19,036 | ₩20,907 | ₩19,022 | ₩20,787 | +9.20% | 282만 |
|---|
| 2025.10.13 | ₩19,383 | ₩19,611 | ₩19,009 | ₩19,383 | 0.00% | 183.6만 |
|---|
| 2025.10.10 | ₩19,958 | ₩19,998 | ₩18,742 | ₩18,835 | -5.63% | 209만 |
|---|
