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 | ₩21,260 | ₩21,674 | ₩21,007 | ₩21,234 | -0.13% | 143.8만 |
| 2026.10.08 | ₩21,875 | ₩21,955 | ₩21,314 | ₩21,407 | -2.14% | 187.9만 |
| 2026.10.07 | ₩21,581 | ₩22,329 | ₩21,514 | ₩22,035 | +2.10% | 162.1만 |
| 2026.10.06 | ₩21,541 | ₩22,022 | ₩21,447 | ₩21,714 | +0.81% | 116.8만 |
| 2026.10.05 | ₩21,741 | ₩21,835 | ₩21,247 | ₩21,421 | -1.47% | 154.6만 |
| 2026.10.02 | ₩21,754 | ₩22,222 | ₩21,581 | ₩21,688 | -0.31% | 138.3만 |
| 2026.10.01 | ₩21,861 | ₩22,182 | ₩21,234 | ₩21,461 | -1.83% | 208.7만 |
| 2026.09.30 | ₩21,941 | ₩22,422 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,928 |
| -0.06% |
| 125.9만 |
| 2026.09.29 | ₩22,716 | ₩22,716 | ₩21,941 | ₩21,982 | -3.23% | 127.4만 |
|---|
| 2026.09.28 | ₩22,903 | ₩23,063 | ₩22,342 | ₩22,596 | -1.34% | 115.6만 |
|---|
| 2026.09.25 | ₩22,649 | ₩23,050 | ₩22,502 | ₩22,943 | +1.30% | 100.9만 |
|---|
| 2026.09.24 | ₩22,249 | ₩22,769 | ₩22,222 | ₩22,703 | +2.04% | 107만 |
|---|
| 2026.09.23 | ₩22,382 | ₩22,462 | ₩21,915 | ₩22,369 | -0.06% | 130.3만 |
|---|
| 2026.09.22 | ₩21,928 | ₩22,729 | ₩21,781 | ₩22,649 | +3.29% | 136.2만 |
|---|
| 2026.09.21 | ₩21,194 | ₩21,674 | ₩20,927 | ₩21,527 | +1.58% | 127.4만 |
|---|
| 2026.09.18 | ₩20,913 | ₩21,154 | ₩20,646 | ₩21,087 | +0.83% | 321.8만 |
|---|
| 2026.09.17 | ₩21,661 | ₩21,661 | ₩20,793 | ₩21,113 | -2.53% | 97.6만 |
|---|
| 2026.09.16 | ₩21,247 | ₩21,888 | ₩20,940 | ₩21,381 | +0.63% | 142.8만 |
|---|
| 2026.09.15 | ₩21,688 | ₩21,688 | ₩20,913 | ₩20,927 | -3.51% | 116.3만 |
|---|
| 2026.09.14 | ₩21,354 | ₩21,835 | ₩21,140 | ₩21,381 | +0.13% | 143.4만 |
|---|
| 2026.09.11 | ₩21,474 | ₩21,648 | ₩21,060 | ₩21,314 | -0.75% | 95.7만 |
|---|
| 2026.09.10 | ₩21,300 | ₩21,461 | ₩20,873 | ₩21,100 | -0.94% | 118.7만 |
|---|
| 2026.09.09 | ₩21,381 | ₩21,581 | ₩21,180 | ₩21,421 | +0.19% | 110.3만 |
|---|
| 2026.09.08 | ₩22,088 | ₩22,369 | ₩21,140 | ₩21,581 | -2.30% | 121.3만 |
|---|
| 2026.09.04 | ₩21,661 | ₩22,369 | ₩21,554 | ₩22,302 | +2.96% | 85.2만 |
|---|
| 2026.09.03 | ₩21,875 | ₩22,075 | ₩21,180 | ₩21,995 | +0.55% | 115.9만 |
|---|
| 2026.09.02 | ₩22,022 | ₩22,422 | ₩21,808 | ₩21,808 | -0.97% | 108.3만 |
|---|
| 2026.09.01 | ₩21,594 | ₩22,395 | ₩21,300 | ₩21,861 | +1.24% | 96.4만 |
|---|
| 2026.08.31 | ₩22,075 | ₩22,315 | ₩21,754 | ₩21,875 | -0.91% | 143.5만 |
|---|
| 2026.08.28 | ₩22,048 | ₩22,382 | ₩21,982 | ₩22,102 | +0.24% | 90.7만 |
|---|
| 2026.08.27 | ₩21,781 | ₩22,022 | ₩21,554 | ₩21,928 | +0.67% | 93.6만 |
|---|
| 2026.08.26 | ₩22,008 | ₩22,289 | ₩21,741 | ₩22,142 | +0.61% | 90.3만 |
|---|
| 2026.08.25 | ₩22,142 | ₩22,142 | ₩21,447 | ₩21,982 | -0.72% | 98.3만 |
|---|
| 2026.08.24 | ₩22,075 | ₩22,462 | ₩21,688 | ₩22,315 | +1.09% | 92.8만 |
|---|
| 2026.08.21 | ₩21,795 | ₩22,209 | ₩21,795 | ₩22,128 | +1.53% | 92.4만 |
|---|
| 2026.08.20 | ₩21,754 | ₩22,115 | ₩21,594 | ₩21,674 | -0.37% | 96.9만 |
|---|
| 2026.08.19 | ₩22,289 | ₩22,689 | ₩21,768 | ₩22,342 | +0.24% | 155.5만 |
|---|
| 2026.08.18 | ₩21,955 | ₩22,489 | ₩21,795 | ₩21,795 | -0.73% | 128.8만 |
|---|
| 2026.08.17 | ₩21,701 | ₩22,102 | ₩21,514 | ₩21,688 | -0.06% | 101.5만 |
|---|
| 2026.08.14 | ₩21,901 | ₩22,315 | ₩21,568 | ₩21,928 | +0.12% | 90.6만 |
|---|
| 2026.08.13 | ₩22,262 | ₩22,329 | ₩21,848 | ₩22,088 | -0.78% | 123만 |
|---|
| 2026.08.12 | ₩22,249 | ₩22,369 | ₩21,434 | ₩22,128 | -0.54% | 167.5만 |
|---|
| 2026.08.11 | ₩22,369 | ₩23,090 | ₩22,222 | ₩22,489 | +0.54% | 151.9만 |
|---|
| 2026.08.10 | ₩22,115 | ₩22,409 | ₩21,795 | ₩22,369 | +1.15% | 175.1만 |
|---|
| 2026.08.07 | ₩21,287 | ₩22,529 | ₩21,180 | ₩22,476 | +5.58% | 112.7만 |
|---|
| 2026.08.06 | ₩21,033 | ₩21,688 | ₩20,686 | ₩21,541 | +2.41% | 161.3만 |
|---|
| 2026.08.05 | ₩22,195 | ₩22,636 | ₩21,073 | ₩21,087 | -4.99% | 188.5만 |
|---|
| 2026.08.04 | ₩21,581 | ₩22,449 | ₩21,073 | ₩22,115 | +2.48% | 271.5만 |
|---|
| 2026.08.03 | ₩20,018 | ₩22,970 | ₩20,018 | ₩21,541 | +7.61% | 298.3만 |
|---|
| 2026.07.31 | ₩20,526 | ₩20,526 | ₩19,738 | ₩19,992 | -2.60% | 131.9만 |
|---|
| 2026.07.30 | ₩20,619 | ₩20,619 | ₩20,192 | ₩20,499 | -0.58% | 79.3만 |
|---|
| 2026.07.29 | ₩20,459 | ₩20,953 | ₩20,245 | ₩20,566 | +0.52% | 124.2만 |
|---|
| 2026.07.28 | ₩20,446 | ₩21,113 | ₩20,219 | ₩20,659 | +1.05% | 166.3만 |
|---|
| 2026.07.27 | ₩19,778 | ₩20,285 | ₩19,778 | ₩20,032 | +1.28% | 211.9만 |
|---|
| 2026.07.24 | ₩19,364 | ₩19,765 | ₩19,204 | ₩19,551 | +0.97% | 96.1만 |
|---|
| 2026.07.23 | ₩19,351 | ₩19,498 | ₩19,030 | ₩19,351 | 0.00% | 128.5만 |
|---|
| 2026.07.22 | ₩19,885 | ₩20,205 | ₩19,444 | ₩19,564 | -1.61% | 125.7만 |
|---|
| 2026.07.21 | ₩19,831 | ₩20,072 | ₩19,591 | ₩19,885 | +0.27% | 92.3만 |
|---|
| 2026.07.20 | ₩20,072 | ₩20,392 | ₩19,778 | ₩19,885 | -0.93% | 118.9만 |
|---|
| 2026.07.17 | ₩20,018 | ₩20,606 | ₩19,791 | ₩19,871 | -0.73% | 108.4만 |
|---|
| 2026.07.16 | ₩19,725 | ₩20,633 | ₩19,458 | ₩20,245 | +2.64% | 114.9만 |
|---|
| 2026.07.15 | ₩19,404 | ₩20,085 | ₩19,257 | ₩19,765 | +1.86% | 154.3만 |
|---|
| 2026.07.14 | ₩19,644 | ₩20,219 | ₩18,977 | ₩19,177 | -2.38% | 125.7만 |
|---|
| 2026.07.13 | ₩20,432 | ₩20,740 | ₩19,618 | ₩19,631 | -3.92% | 149.2만 |
|---|
| 2026.07.10 | ₩19,644 | ₩20,553 | ₩19,578 | ₩20,419 | +3.94% | 128.4만 |
|---|
| 2026.07.09 | ₩19,097 | ₩19,778 | ₩19,084 | ₩19,631 | +2.80% | 134.2만 |
|---|
| 2026.07.08 | ₩19,044 | ₩19,150 | ₩18,696 | ₩19,110 | +0.35% | 136.1만 |
|---|
| 2026.07.07 | ₩18,977 | ₩19,417 | ₩18,870 | ₩19,164 | +0.99% | 116.5만 |
|---|
| 2026.07.06 | ₩18,870 | ₩19,217 | ₩18,656 | ₩18,910 | +0.21% | 186.2만 |
|---|
| 2026.07.02 | ₩18,923 | ₩19,137 | ₩18,523 | ₩18,883 | -0.21% | 100.8만 |
|---|
| 2026.07.01 | ₩18,696 | ₩19,257 | ₩18,656 | ₩18,990 | +1.57% | 100.4만 |
|---|
| 2026.06.30 | ₩19,017 | ₩19,044 | ₩18,589 | ₩18,883 | -0.70% | 94.5만 |
|---|
| 2026.06.29 | ₩19,110 | ₩19,137 | ₩18,576 | ₩19,044 | -0.35% | 156.8만 |
|---|
| 2026.06.26 | ₩18,830 | ₩19,337 | ₩18,816 | ₩19,311 | +2.55% | 222.7만 |
|---|
| 2026.06.25 | ₩19,003 | ₩19,337 | ₩18,603 | ₩18,883 | -0.63% | 228.8만 |
|---|
| 2026.06.24 | ₩18,042 | ₩19,230 | ₩17,975 | ₩19,124 | +6.00% | 236.1만 |
|---|
| 2026.06.23 | ₩17,641 | ₩18,042 | ₩17,641 | ₩17,788 | +0.83% | 104.9만 |
|---|
| 2026.06.22 | ₩18,042 | ₩18,723 | ₩17,201 | ₩17,374 | -3.70% | 214.8만 |
|---|
| 2026.06.18 | ₩17,641 | ₩18,630 | ₩17,534 | ₩18,469 | +4.69% | 401만 |
|---|
| 2026.06.17 | ₩17,748 | ₩18,269 | ₩17,334 | ₩17,428 | -1.81% | 126.5만 |
|---|
| 2026.06.16 | ₩18,336 | ₩18,736 | ₩17,788 | ₩17,868 | -2.55% | 114.8만 |
|---|
| 2026.06.15 | ₩18,776 | ₩18,963 | ₩18,015 | ₩18,189 | -3.13% | 129.8만 |
|---|
| 2026.06.12 | ₩18,349 | ₩18,549 | ₩18,175 | ₩18,496 | +0.80% | 121.7만 |
|---|
| 2026.06.11 | ₩17,575 | ₩18,162 | ₩17,468 | ₩18,109 | +3.04% | 133.1만 |
|---|
| 2026.06.10 | ₩17,294 | ₩17,775 | ₩17,187 | ₩17,468 | +1.00% | 109.7만 |
|---|
| 2026.06.09 | ₩17,107 | ₩17,882 | ₩17,107 | ₩17,414 | +1.80% | 136.7만 |
|---|
| 2026.06.08 | ₩16,025 | ₩17,120 | ₩16,025 | ₩16,947 | +5.75% | 147.9만 |
|---|
| 2026.06.05 | ₩16,012 | ₩16,333 | ₩16,012 | ₩16,132 | +0.75% | 117만 |
|---|
| 2026.06.04 | ₩16,479 | ₩16,506 | ₩15,692 | ₩15,999 | -2.92% | 158.7만 |
|---|
| 2026.06.03 | ₩16,479 | ₩16,520 | ₩15,852 | ₩16,132 | -2.11% | 181.2만 |
|---|
| 2026.06.02 | ₩17,201 | ₩17,241 | ₩16,747 | ₩16,747 | -2.64% | 125.5만 |
|---|
| 2026.06.01 | ₩17,561 | ₩17,721 | ₩16,960 | ₩17,147 | -2.36% | 112.1만 |
|---|
| 2026.05.29 | ₩17,628 | ₩17,948 | ₩17,561 | ₩17,735 | +0.61% | 138.9만 |
|---|
| 2026.05.28 | ₩17,721 | ₩17,935 | ₩17,575 | ₩17,695 | -0.15% | 130.9만 |
|---|
| 2026.05.27 | ₩17,214 | ₩17,935 | ₩17,214 | ₩17,708 | +2.87% | 135.1만 |
|---|
| 2026.05.26 | ₩16,907 | ₩17,107 | ₩16,840 | ₩16,960 | +0.32% | 127.5만 |
|---|
| 2026.05.22 | ₩16,640 | ₩16,947 | ₩16,586 | ₩16,840 | +1.20% | 105.3만 |
|---|
| 2026.05.21 | ₩16,439 | ₩16,787 | ₩16,146 | ₩16,693 | +1.54% | 161.4만 |
|---|
| 2026.05.20 | ₩16,159 | ₩16,974 | ₩15,919 | ₩16,800 | +3.97% | 191.9만 |
|---|
| 2026.05.19 | ₩15,718 | ₩16,252 | ₩15,424 | ₩16,146 | +2.72% | 183만 |
|---|
| 2026.05.18 | ₩15,665 | ₩15,972 | ₩15,411 | ₩15,785 | +0.77% | 177.7만 |
|---|
| 2026.05.15 | ₩15,812 | ₩16,079 | ₩15,665 | ₩15,892 | +0.51% | 137.1만 |
|---|
| 2026.05.14 | ₩16,399 | ₩16,733 | ₩15,758 | ₩15,798 | -3.66% | 167.4만 |
|---|
| 2026.05.13 | ₩16,306 | ₩16,413 | ₩15,785 | ₩16,306 | 0.00% | 238만 |
|---|
| 2026.05.12 | ₩16,693 | ₩17,000 | ₩16,039 | ₩16,693 | 0.00% | 280.8만 |
|---|
| 2026.05.11 | ₩18,536 | ₩18,670 | ₩16,613 | ₩17,334 | -6.48% | 302.8만 |
|---|
| 2026.05.08 | ₩18,376 | ₩19,124 | ₩18,256 | ₩18,736 | +1.96% | 148.5만 |
|---|
| 2026.05.07 | ₩18,750 | ₩18,950 | ₩18,256 | ₩18,509 | -1.28% | 168.9만 |
|---|
| 2026.05.06 | ₩18,803 | ₩18,803 | ₩18,109 | ₩18,670 | -0.71% | 210.1만 |
|---|
| 2026.05.05 | ₩18,069 | ₩18,656 | ₩18,042 | ₩18,349 | +1.55% | 203만 |
|---|
| 2026.05.04 | ₩18,509 | ₩18,509 | ₩17,668 | ₩17,895 | -3.32% | 168.7만 |
|---|
| 2026.05.01 | ₩18,977 | ₩19,204 | ₩18,549 | ₩18,736 | -1.27% | 144.1만 |
|---|
| 2026.04.30 | ₩18,696 | ₩19,030 | ₩18,456 | ₩18,937 | +1.29% | 241.1만 |
|---|
| 2026.04.29 | ₩19,271 | ₩19,417 | ₩18,549 | ₩18,643 | -3.26% | 105.5만 |
|---|
| 2026.04.28 | ₩19,217 | ₩19,551 | ₩19,030 | ₩19,337 | +0.63% | 123.3만 |
|---|
| 2026.04.27 | ₩19,711 | ₩19,751 | ₩18,790 | ₩19,030 | -3.46% | 121.4만 |
|---|
| 2026.04.24 | ₩19,524 | ₩19,765 | ₩19,110 | ₩19,711 | +0.96% | 92.3만 |
|---|
| 2026.04.23 | ₩20,085 | ₩20,272 | ₩19,057 | ₩19,484 | -2.99% | 97.5만 |
|---|
| 2026.04.22 | ₩20,459 | ₩21,033 | ₩20,099 | ₩20,152 | -1.50% | 129만 |
|---|
| 2026.04.21 | ₩19,965 | ₩20,633 | ₩19,965 | ₩20,245 | +1.40% | 124.4만 |
|---|
| 2026.04.20 | ₩19,391 | ₩19,898 | ₩19,324 | ₩19,845 | +2.34% | 91.5만 |
|---|
| 2026.04.17 | ₩18,843 | ₩19,778 | ₩18,803 | ₩19,404 | +2.98% | 113.5만 |
|---|
| 2026.04.16 | ₩18,403 | ₩18,843 | ₩18,269 | ₩18,496 | +0.51% | 101.1만 |
|---|
| 2026.04.15 | ₩18,776 | ₩18,883 | ₩18,322 | ₩18,416 | -1.92% | 79.5만 |
|---|
| 2026.04.14 | ₩18,883 | ₩19,150 | ₩18,830 | ₩18,870 | -0.07% | 93.6만 |
|---|
| 2026.04.13 | ₩18,416 | ₩18,897 | ₩18,336 | ₩18,883 | +2.54% | 122.6만 |
|---|
| 2026.04.10 | ₩19,297 | ₩19,377 | ₩18,175 | ₩18,389 | -4.71% | 139.8만 |
|---|
| 2026.04.09 | ₩18,469 | ₩19,498 | ₩18,469 | ₩19,284 | +4.41% | 123.1만 |
|---|
| 2026.04.08 | ₩18,790 | ₩19,124 | ₩18,523 | ₩18,630 | -0.85% | 146만 |
|---|
| 2026.04.07 | ₩17,868 | ₩18,122 | ₩17,708 | ₩18,069 | +1.12% | 121.3만 |
|---|
| 2026.04.06 | ₩17,561 | ₩17,975 | ₩17,281 | ₩17,855 | +1.67% | 143.8만 |
|---|
| 2026.04.02 | ₩17,708 | ₩17,908 | ₩16,974 | ₩17,748 | +0.23% | 170.5만 |
|---|
| 2026.04.01 | ₩18,536 | ₩19,177 | ₩18,536 | ₩18,910 | +2.02% | 132.5만 |
|---|
| 2026.03.31 | ₩18,202 | ₩18,910 | ₩18,202 | ₩18,496 | +1.61% | 156.8만 |
|---|
| 2026.03.30 | ₩17,935 | ₩18,042 | ₩17,641 | ₩17,908 | -0.15% | 152.6만 |
|---|
| 2026.03.27 | ₩18,269 | ₩18,349 | ₩17,641 | ₩17,761 | -2.78% | 104.4만 |
|---|
| 2026.03.26 | ₩18,322 | ₩18,857 | ₩18,242 | ₩18,443 | +0.66% | 125.4만 |
|---|
| 2026.03.25 | ₩18,750 | ₩19,030 | ₩18,322 | ₩18,483 | -1.42% | 86.6만 |
|---|
| 2026.03.24 | ₩18,149 | ₩18,723 | ₩18,055 | ₩18,443 | +1.62% | 140.8만 |
|---|
| 2026.03.23 | ₩19,204 | ₩19,364 | ₩18,376 | ₩18,389 | -4.24% | 260.9만 |
|---|
| 2026.03.20 | ₩18,696 | ₩18,857 | ₩18,429 | ₩18,710 | +0.07% | 321.1만 |
|---|
| 2026.03.19 | ₩18,029 | ₩19,137 | ₩17,868 | ₩18,710 | +3.78% | 171.4만 |
|---|
| 2026.03.18 | ₩18,589 | ₩18,897 | ₩18,029 | ₩18,055 | -2.87% | 159.5만 |
|---|
| 2026.03.17 | ₩19,044 | ₩19,124 | ₩18,723 | ₩18,830 | -1.12% | 154.3만 |
|---|
| 2026.03.16 | ₩19,564 | ₩19,858 | ₩18,710 | ₩18,923 | -3.28% | 151.2만 |
|---|
| 2026.03.13 | ₩18,990 | ₩19,524 | ₩18,990 | ₩19,417 | +2.25% | 192.9만 |
|---|
| 2026.03.12 | ₩19,658 | ₩19,658 | ₩19,003 | ₩19,230 | -2.17% | 124.4만 |
|---|
| 2026.03.11 | ₩19,978 | ₩20,339 | ₩19,725 | ₩19,938 | -0.20% | 98.4만 |
|---|
| 2026.03.10 | ₩19,484 | ₩20,566 | ₩19,391 | ₩20,072 | +3.02% | 133.9만 |
|---|
| 2026.03.09 | ₩19,097 | ₩19,564 | ₩18,670 | ₩19,484 | +2.03% | 199.8만 |
|---|
| 2026.03.06 | ₩20,058 | ₩20,259 | ₩19,458 | ₩19,751 | -1.53% | 163.6만 |
|---|
| 2026.03.05 | ₩20,326 | ₩20,726 | ₩20,072 | ₩20,366 | +0.20% | 103만 |
|---|
| 2026.03.04 | ₩20,993 | ₩21,100 | ₩20,499 | ₩20,606 | -1.84% | 118만 |
|---|
| 2026.03.03 | ₩21,020 | ₩21,154 | ₩20,139 | ₩20,766 | -1.21% | 115.8만 |
|---|
| 2026.03.02 | ₩21,167 | ₩21,674 | ₩20,753 | ₩21,634 | +2.21% | 127.9만 |
|---|
| 2026.02.27 | ₩21,781 | ₩21,995 | ₩21,287 | ₩21,461 | -1.47% | 180.5만 |
|---|
| 2026.02.26 | ₩21,808 | ₩22,476 | ₩21,648 | ₩22,168 | +1.65% | 141.5만 |
|---|
| 2026.02.25 | ₩21,568 | ₩21,634 | ₩20,713 | ₩21,407 | -0.74% | 98.9만 |
|---|
| 2026.02.24 | ₩20,993 | ₩21,688 | ₩20,953 | ₩21,581 | +2.80% | 134.3만 |
|---|
| 2026.02.23 | ₩20,873 | ₩21,073 | ₩20,085 | ₩20,993 | +0.58% | 133.6만 |
|---|
| 2026.02.20 | ₩20,967 | ₩21,461 | ₩20,633 | ₩21,220 | +1.21% | 156만 |
|---|
| 2026.02.19 | ₩20,753 | ₩21,073 | ₩20,446 | ₩21,047 | +1.42% | 151.3만 |
|---|
| 2026.02.18 | ₩20,900 | ₩21,474 | ₩20,806 | ₩20,980 | +0.38% | 140.3만 |
|---|
| 2026.02.17 | ₩21,674 | ₩21,768 | ₩20,579 | ₩20,993 | -3.14% | 163.5만 |
|---|
| 2026.02.13 | ₩20,499 | ₩21,995 | ₩20,326 | ₩21,795 | +6.32% | 182.4만 |
|---|
| 2026.02.12 | ₩20,686 | ₩20,993 | ₩20,072 | ₩20,339 | -1.68% | 178.8만 |
|---|
| 2026.02.11 | ₩20,753 | ₩21,140 | ₩20,045 | ₩20,326 | -2.06% | 193.6만 |
|---|
| 2026.02.10 | ₩22,863 | ₩23,063 | ₩20,526 | ₩20,833 | -8.88% | 323.3만 |
|---|
| 2026.02.09 | ₩20,927 | ₩23,597 | ₩20,806 | ₩22,703 | +8.49% | 384.2만 |
|---|
| 2026.02.06 | ₩22,155 | ₩22,663 | ₩21,541 | ₩21,581 | -2.59% | 288.7만 |
|---|
| 2026.02.05 | ₩22,556 | ₩22,783 | ₩21,754 | ₩22,195 | -1.60% | 216.9만 |
|---|
| 2026.02.04 | ₩22,395 | ₩22,943 | ₩21,915 | ₩22,436 | +0.18% | 164.1만 |
|---|
| 2026.02.03 | ₩21,901 | ₩22,636 | ₩21,621 | ₩22,102 | +0.91% | 228.3만 |
|---|
| 2026.02.02 | ₩20,366 | ₩22,062 | ₩20,352 | ₩21,688 | +6.49% | 183.6만 |
|---|
| 2026.01.30 | ₩19,845 | ₩20,499 | ₩19,845 | ₩20,326 | +2.42% | 160.6만 |
|---|
| 2026.01.29 | ₩19,965 | ₩20,673 | ₩19,925 | ₩20,192 | +1.14% | 157만 |
|---|
| 2026.01.28 | ₩20,285 | ₩20,432 | ₩19,845 | ₩19,992 | -1.45% | 124.4만 |
|---|
| 2026.01.27 | ₩20,499 | ₩20,820 | ₩19,871 | ₩20,312 | -0.91% | 167.8만 |
|---|
| 2026.01.26 | ₩20,606 | ₩20,953 | ₩20,379 | ₩20,619 | +0.06% | 149.7만 |
|---|
| 2026.01.23 | ₩21,274 | ₩21,407 | ₩20,085 | ₩20,579 | -3.26% | 138.7만 |
|---|
| 2026.01.22 | ₩21,568 | ₩22,075 | ₩21,314 | ₩21,421 | -0.68% | 153.7만 |
|---|
| 2026.01.21 | ₩22,809 | ₩23,931 | ₩21,381 | ₩21,447 | -5.97% | 297.8만 |
|---|
| 2026.01.20 | ₩20,245 | ₩21,554 | ₩20,058 | ₩21,434 | +5.87% | 186.7만 |
|---|
| 2026.01.16 | ₩21,007 | ₩21,207 | ₩20,619 | ₩20,646 | -1.72% | 102.4만 |
|---|
| 2026.01.15 | ₩20,913 | ₩21,327 | ₩20,606 | ₩21,220 | +1.47% | 179.3만 |
|---|
| 2026.01.14 | ₩21,007 | ₩21,367 | ₩20,593 | ₩20,993 | -0.06% | 110.9만 |
|---|
| 2026.01.13 | ₩20,993 | ₩21,207 | ₩20,633 | ₩21,140 | +0.70% | 98.3만 |
|---|
| 2026.01.12 | ₩20,699 | ₩21,247 | ₩20,152 | ₩20,980 | +1.35% | 112.9만 |
|---|
| 2026.01.09 | ₩20,713 | ₩21,180 | ₩19,952 | ₩21,033 | +1.55% | 171.3만 |
|---|
| 2026.01.08 | ₩19,324 | ₩20,593 | ₩18,963 | ₩20,526 | +6.22% | 394.6만 |
|---|
| 2026.01.07 | ₩20,326 | ₩20,419 | ₩19,524 | ₩19,604 | -3.55% | 175.5만 |
|---|
| 2026.01.06 | ₩19,738 | ₩20,526 | ₩19,631 | ₩20,312 | +2.91% | 167.2만 |
|---|
| 2026.01.05 | ₩19,217 | ₩20,165 | ₩19,217 | ₩19,925 | +3.68% | 182만 |
|---|
| 2026.01.02 | ₩19,364 | ₩19,484 | ₩19,190 | ₩19,351 | -0.07% | 115.9만 |
|---|
| 2025.12.31 | ₩19,217 | ₩19,324 | ₩18,990 | ₩19,044 | -0.90% | 128.5만 |
|---|
| 2025.12.30 | ₩18,843 | ₩19,431 | ₩18,736 | ₩19,271 | +2.27% | 153.2만 |
|---|
| 2025.12.29 | ₩19,885 | ₩20,058 | ₩18,790 | ₩18,843 | -5.24% | 175.7만 |
|---|
| 2025.12.26 | ₩20,259 | ₩20,339 | ₩20,005 | ₩20,018 | -1.19% | 98.3만 |
|---|
| 2025.12.24 | ₩20,018 | ₩20,432 | ₩20,018 | ₩20,245 | +1.13% | 64.4만 |
|---|
| 2025.12.23 | ₩20,606 | ₩20,606 | ₩19,952 | ₩20,085 | -2.53% | 138.7만 |
|---|
| 2025.12.22 | ₩20,459 | ₩21,020 | ₩20,366 | ₩20,472 | +0.07% | 121만 |
|---|
| 2025.12.19 | ₩20,165 | ₩20,553 | ₩20,085 | ₩20,379 | +1.06% | 330.5만 |
|---|
| 2025.12.18 | ₩20,272 | ₩20,646 | ₩20,018 | ₩20,232 | -0.20% | 137.3만 |
|---|
| 2025.12.17 | ₩19,912 | ₩20,232 | ₩19,751 | ₩20,125 | +1.07% | 131.6만 |
|---|
| 2025.12.16 | ₩19,925 | ₩20,312 | ₩19,871 | ₩19,898 | -0.13% | 128.3만 |
|---|
| 2025.12.15 | ₩20,392 | ₩20,806 | ₩19,725 | ₩19,912 | -2.36% | 184만 |
|---|
| 2025.12.12 | ₩20,806 | ₩20,980 | ₩20,219 | ₩20,699 | -0.51% | 157.9만 |
|---|
| 2025.12.11 | ₩20,993 | ₩21,447 | ₩20,539 | ₩20,766 | -1.08% | 154만 |
|---|
| 2025.12.10 | ₩20,740 | ₩21,300 | ₩20,713 | ₩21,073 | +1.61% | 218.1만 |
|---|
| 2025.12.09 | ₩20,726 | ₩21,047 | ₩20,379 | ₩20,713 | -0.06% | 113.1만 |
|---|
| 2025.12.08 | ₩21,127 | ₩21,127 | ₩20,593 | ₩20,726 | -1.90% | 165.6만 |
|---|
| 2025.12.05 | ₩20,833 | ₩21,541 | ₩20,766 | ₩20,873 | +0.19% | 134.4만 |
|---|
| 2025.12.04 | ₩20,539 | ₩21,020 | ₩20,085 | ₩20,753 | +1.04% | 168.4만 |
|---|
| 2025.12.03 | ₩20,913 | ₩21,207 | ₩20,539 | ₩20,553 | -1.72% | 157.4만 |
|---|
| 2025.12.02 | ₩21,634 | ₩21,968 | ₩21,100 | ₩21,127 | -2.35% | 172.9만 |
|---|
| 2025.12.01 | ₩21,033 | ₩21,928 | ₩20,846 | ₩21,688 | +3.11% | 187.2만 |
|---|
| 2025.11.28 | ₩21,982 | ₩21,982 | ₩21,127 | ₩21,180 | -3.65% | 83.9만 |
|---|
| 2025.11.26 | ₩21,287 | ₩22,168 | ₩21,287 | ₩21,941 | +3.07% | 165.7만 |
|---|
| 2025.11.25 | ₩20,900 | ₩21,982 | ₩20,753 | ₩21,354 | +2.17% | 158.7만 |
|---|
| 2025.11.24 | ₩19,952 | ₩21,234 | ₩19,898 | ₩20,846 | +4.48% | 230.7만 |
|---|
| 2025.11.21 | ₩18,910 | ₩20,192 | ₩18,763 | ₩19,938 | +5.44% | 154.9만 |
|---|
| 2025.11.20 | ₩18,776 | ₩19,150 | ₩18,643 | ₩18,897 | +0.64% | 170.2만 |
|---|
| 2025.11.19 | ₩19,791 | ₩19,885 | ₩18,563 | ₩18,710 | -5.47% | 159.6만 |
|---|
| 2025.11.18 | ₩18,910 | ₩19,671 | ₩18,897 | ₩19,564 | +3.46% | 173.6만 |
|---|
| 2025.11.17 | ₩19,084 | ₩19,885 | ₩18,763 | ₩19,003 | -0.42% | 190.1만 |
|---|
| 2025.11.14 | ₩18,897 | ₩19,177 | ₩18,069 | ₩18,937 | +0.21% | 275.5만 |
|---|
| 2025.11.13 | ₩20,940 | ₩23,237 | ₩19,230 | ₩19,297 | -7.84% | 434.9만 |
|---|
| 2025.11.12 | ₩19,458 | ₩20,018 | ₩19,417 | ₩19,604 | +0.75% | 432만 |
|---|
| 2025.11.11 | ₩18,870 | ₩19,578 | ₩18,870 | ₩19,458 | +3.11% | 230.6만 |
|---|
| 2025.11.10 | ₩18,910 | ₩18,910 | ₩18,416 | ₩18,843 | -0.35% | 168.2만 |
|---|
| 2025.11.07 | ₩18,469 | ₩18,830 | ₩18,349 | ₩18,710 | +1.30% | 153.9만 |
|---|
| 2025.11.06 | ₩18,883 | ₩19,257 | ₩18,336 | ₩18,376 | -2.69% | 193.9만 |
|---|
| 2025.11.05 | ₩18,857 | ₩19,604 | ₩18,456 | ₩19,271 | +2.20% | 250.6만 |
|---|
| 2025.11.04 | ₩18,950 | ₩19,244 | ₩18,710 | ₩18,897 | -0.28% | 151.7만 |
|---|
| 2025.11.03 | ₩20,045 | ₩20,099 | ₩18,816 | ₩19,070 | -4.86% | 259.5만 |
|---|
| 2025.10.31 | ₩19,324 | ₩20,339 | ₩18,830 | ₩20,179 | +4.42% | 239.2만 |
|---|
| 2025.10.30 | ₩19,912 | ₩19,978 | ₩19,124 | ₩19,351 | -2.82% | 244.8만 |
|---|
| 2025.10.29 | ₩20,499 | ₩20,806 | ₩19,845 | ₩20,085 | -2.02% | 207.9만 |
|---|
| 2025.10.28 | ₩20,472 | ₩20,699 | ₩20,058 | ₩20,593 | +0.59% | 156.3만 |
|---|
| 2025.10.27 | ₩20,566 | ₩20,686 | ₩20,366 | ₩20,379 | -0.91% | 115.1만 |
|---|
| 2025.10.24 | ₩20,205 | ₩20,633 | ₩20,192 | ₩20,245 | +0.20% | 136.6만 |
|---|
| 2025.10.23 | ₩19,871 | ₩20,112 | ₩19,658 | ₩20,112 | +1.21% | 152.4만 |
|---|
| 2025.10.22 | ₩19,871 | ₩20,285 | ₩19,791 | ₩19,885 | +0.07% | 155.2만 |
|---|
| 2025.10.21 | ₩19,858 | ₩20,152 | ₩19,818 | ₩20,032 | +0.87% | 198.3만 |
|---|
| 2025.10.20 | ₩19,992 | ₩20,379 | ₩19,898 | ₩19,992 | 0.00% | 159만 |
|---|
| 2025.10.17 | ₩19,725 | ₩20,139 | ₩19,671 | ₩19,685 | -0.20% | 188.2만 |
|---|
| 2025.10.16 | ₩19,778 | ₩19,898 | ₩19,297 | ₩19,778 | 0.00% | 172.6만 |
|---|
| 2025.10.15 | ₩20,820 | ₩20,940 | ₩19,831 | ₩19,885 | -4.49% | 270.8만 |
|---|
| 2025.10.14 | ₩19,017 | ₩20,886 | ₩19,003 | ₩20,766 | +9.20% | 282만 |
|---|
| 2025.10.13 | ₩19,364 | ₩19,591 | ₩18,990 | ₩19,364 | 0.00% | 183.6만 |
|---|
| 2025.10.10 | ₩19,938 | ₩19,978 | ₩18,723 | ₩18,816 | -5.63% | 209만 |
|---|
