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 | ₩21,284 | ₩21,699 | ₩21,030 | ₩21,258 | -0.13% | 143.8만 |
| 2026.10.08 | ₩21,899 | ₩21,980 | ₩21,338 | ₩21,431 | -2.14% | 187.9만 |
| 2026.10.07 | ₩21,605 | ₩22,354 | ₩21,538 | ₩22,060 | +2.10% | 162.1만 |
| 2026.10.06 | ₩21,565 | ₩22,046 | ₩21,472 | ₩21,739 | +0.81% | 116.8만 |
| 2026.10.05 | ₩21,766 | ₩21,859 | ₩21,271 | ₩21,445 | -1.47% | 154.6만 |
| 2026.10.02 | ₩21,779 | ₩22,247 | ₩21,605 | ₩21,712 | -0.31% | 138.3만 |
| 2026.10.01 | ₩21,886 | ₩22,207 | ₩21,258 | ₩21,485 | -1.83% | 208.7만 |
| 2026.09.30 | ₩21,966 | ₩22,448 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,953 |
| -0.06% |
| 125.9만 |
| 2026.09.29 | ₩22,742 | ₩22,742 | ₩21,966 | ₩22,006 | -3.23% | 127.4만 |
|---|
| 2026.09.28 | ₩22,929 | ₩23,089 | ₩22,367 | ₩22,621 | -1.34% | 115.6만 |
|---|
| 2026.09.25 | ₩22,675 | ₩23,076 | ₩22,528 | ₩22,969 | +1.30% | 100.9만 |
|---|
| 2026.09.24 | ₩22,274 | ₩22,795 | ₩22,247 | ₩22,728 | +2.04% | 107만 |
|---|
| 2026.09.23 | ₩22,407 | ₩22,488 | ₩21,940 | ₩22,394 | -0.06% | 130.3만 |
|---|
| 2026.09.22 | ₩21,953 | ₩22,755 | ₩21,806 | ₩22,675 | +3.29% | 136.2만 |
|---|
| 2026.09.21 | ₩21,218 | ₩21,699 | ₩20,950 | ₩21,552 | +1.58% | 127.4만 |
|---|
| 2026.09.18 | ₩20,937 | ₩21,177 | ₩20,669 | ₩21,111 | +0.83% | 321.8만 |
|---|
| 2026.09.17 | ₩21,685 | ₩21,685 | ₩20,816 | ₩21,137 | -2.53% | 97.6만 |
|---|
| 2026.09.16 | ₩21,271 | ₩21,913 | ₩20,964 | ₩21,405 | +0.63% | 142.8만 |
|---|
| 2026.09.15 | ₩21,712 | ₩21,712 | ₩20,937 | ₩20,950 | -3.51% | 116.3만 |
|---|
| 2026.09.14 | ₩21,378 | ₩21,859 | ₩21,164 | ₩21,405 | +0.13% | 143.4만 |
|---|
| 2026.09.11 | ₩21,498 | ₩21,672 | ₩21,084 | ₩21,338 | -0.75% | 95.7만 |
|---|
| 2026.09.10 | ₩21,325 | ₩21,485 | ₩20,897 | ₩21,124 | -0.94% | 118.7만 |
|---|
| 2026.09.09 | ₩21,405 | ₩21,605 | ₩21,204 | ₩21,445 | +0.19% | 110.3만 |
|---|
| 2026.09.08 | ₩22,113 | ₩22,394 | ₩21,164 | ₩21,605 | -2.30% | 121.3만 |
|---|
| 2026.09.04 | ₩21,685 | ₩22,394 | ₩21,579 | ₩22,327 | +2.96% | 85.2만 |
|---|
| 2026.09.03 | ₩21,899 | ₩22,100 | ₩21,204 | ₩22,020 | +0.55% | 115.9만 |
|---|
| 2026.09.02 | ₩22,046 | ₩22,448 | ₩21,833 | ₩21,833 | -0.97% | 108.3만 |
|---|
| 2026.09.01 | ₩21,619 | ₩22,421 | ₩21,325 | ₩21,886 | +1.24% | 96.4만 |
|---|
| 2026.08.31 | ₩22,100 | ₩22,341 | ₩21,779 | ₩21,899 | -0.91% | 143.5만 |
|---|
| 2026.08.28 | ₩22,073 | ₩22,407 | ₩22,006 | ₩22,127 | +0.24% | 90.7만 |
|---|
| 2026.08.27 | ₩21,806 | ₩22,046 | ₩21,579 | ₩21,953 | +0.67% | 93.6만 |
|---|
| 2026.08.26 | ₩22,033 | ₩22,314 | ₩21,766 | ₩22,167 | +0.61% | 90.3만 |
|---|
| 2026.08.25 | ₩22,167 | ₩22,167 | ₩21,472 | ₩22,006 | -0.72% | 98.3만 |
|---|
| 2026.08.24 | ₩22,100 | ₩22,488 | ₩21,712 | ₩22,341 | +1.09% | 92.8만 |
|---|
| 2026.08.21 | ₩21,819 | ₩22,234 | ₩21,819 | ₩22,153 | +1.53% | 92.4만 |
|---|
| 2026.08.20 | ₩21,779 | ₩22,140 | ₩21,619 | ₩21,699 | -0.37% | 96.9만 |
|---|
| 2026.08.19 | ₩22,314 | ₩22,715 | ₩21,792 | ₩22,367 | +0.24% | 155.5만 |
|---|
| 2026.08.18 | ₩21,980 | ₩22,514 | ₩21,819 | ₩21,819 | -0.73% | 128.8만 |
|---|
| 2026.08.17 | ₩21,726 | ₩22,127 | ₩21,538 | ₩21,712 | -0.06% | 101.5만 |
|---|
| 2026.08.14 | ₩21,926 | ₩22,341 | ₩21,592 | ₩21,953 | +0.12% | 90.6만 |
|---|
| 2026.08.13 | ₩22,287 | ₩22,354 | ₩21,873 | ₩22,113 | -0.78% | 123만 |
|---|
| 2026.08.12 | ₩22,274 | ₩22,394 | ₩21,458 | ₩22,153 | -0.54% | 167.5만 |
|---|
| 2026.08.11 | ₩22,394 | ₩23,116 | ₩22,247 | ₩22,514 | +0.54% | 151.9만 |
|---|
| 2026.08.10 | ₩22,140 | ₩22,434 | ₩21,819 | ₩22,394 | +1.15% | 175.1만 |
|---|
| 2026.08.07 | ₩21,311 | ₩22,555 | ₩21,204 | ₩22,501 | +5.58% | 112.7만 |
|---|
| 2026.08.06 | ₩21,057 | ₩21,712 | ₩20,710 | ₩21,565 | +2.41% | 161.3만 |
|---|
| 2026.08.05 | ₩22,220 | ₩22,661 | ₩21,097 | ₩21,111 | -4.99% | 188.5만 |
|---|
| 2026.08.04 | ₩21,605 | ₩22,474 | ₩21,097 | ₩22,140 | +2.48% | 271.5만 |
|---|
| 2026.08.03 | ₩20,041 | ₩22,996 | ₩20,041 | ₩21,565 | +7.61% | 298.3만 |
|---|
| 2026.07.31 | ₩20,549 | ₩20,549 | ₩19,760 | ₩20,014 | -2.60% | 131.9만 |
|---|
| 2026.07.30 | ₩20,643 | ₩20,643 | ₩20,215 | ₩20,522 | -0.58% | 79.3만 |
|---|
| 2026.07.29 | ₩20,482 | ₩20,977 | ₩20,268 | ₩20,589 | +0.52% | 124.2만 |
|---|
| 2026.07.28 | ₩20,469 | ₩21,137 | ₩20,242 | ₩20,683 | +1.05% | 166.3만 |
|---|
| 2026.07.27 | ₩19,800 | ₩20,308 | ₩19,800 | ₩20,054 | +1.28% | 211.9만 |
|---|
| 2026.07.24 | ₩19,386 | ₩19,787 | ₩19,225 | ₩19,573 | +0.97% | 96.1만 |
|---|
| 2026.07.23 | ₩19,373 | ₩19,520 | ₩19,052 | ₩19,373 | 0.00% | 128.5만 |
|---|
| 2026.07.22 | ₩19,907 | ₩20,228 | ₩19,466 | ₩19,586 | -1.61% | 125.7만 |
|---|
| 2026.07.21 | ₩19,854 | ₩20,095 | ₩19,613 | ₩19,907 | +0.27% | 92.3만 |
|---|
| 2026.07.20 | ₩20,095 | ₩20,415 | ₩19,800 | ₩19,907 | -0.93% | 118.9만 |
|---|
| 2026.07.17 | ₩20,041 | ₩20,629 | ₩19,814 | ₩19,894 | -0.73% | 108.4만 |
|---|
| 2026.07.16 | ₩19,747 | ₩20,656 | ₩19,480 | ₩20,268 | +2.64% | 114.9만 |
|---|
| 2026.07.15 | ₩19,426 | ₩20,108 | ₩19,279 | ₩19,787 | +1.86% | 154.3만 |
|---|
| 2026.07.14 | ₩19,667 | ₩20,242 | ₩18,998 | ₩19,199 | -2.38% | 125.7만 |
|---|
| 2026.07.13 | ₩20,455 | ₩20,763 | ₩19,640 | ₩19,653 | -3.92% | 149.2만 |
|---|
| 2026.07.10 | ₩19,667 | ₩20,576 | ₩19,600 | ₩20,442 | +3.94% | 128.4만 |
|---|
| 2026.07.09 | ₩19,119 | ₩19,800 | ₩19,105 | ₩19,653 | +2.80% | 134.2만 |
|---|
| 2026.07.08 | ₩19,065 | ₩19,172 | ₩18,717 | ₩19,132 | +0.35% | 136.1만 |
|---|
| 2026.07.07 | ₩18,998 | ₩19,439 | ₩18,891 | ₩19,185 | +0.99% | 116.5만 |
|---|
| 2026.07.06 | ₩18,891 | ₩19,239 | ₩18,677 | ₩18,931 | +0.21% | 186.2만 |
|---|
| 2026.07.02 | ₩18,945 | ₩19,159 | ₩18,544 | ₩18,905 | -0.21% | 100.8만 |
|---|
| 2026.07.01 | ₩18,717 | ₩19,279 | ₩18,677 | ₩19,012 | +1.57% | 100.4만 |
|---|
| 2026.06.30 | ₩19,038 | ₩19,065 | ₩18,610 | ₩18,905 | -0.70% | 94.5만 |
|---|
| 2026.06.29 | ₩19,132 | ₩19,159 | ₩18,597 | ₩19,065 | -0.35% | 156.8만 |
|---|
| 2026.06.26 | ₩18,851 | ₩19,359 | ₩18,838 | ₩19,332 | +2.55% | 222.7만 |
|---|
| 2026.06.25 | ₩19,025 | ₩19,359 | ₩18,624 | ₩18,905 | -0.63% | 228.8만 |
|---|
| 2026.06.24 | ₩18,062 | ₩19,252 | ₩17,995 | ₩19,145 | +6.00% | 236.1만 |
|---|
| 2026.06.23 | ₩17,661 | ₩18,062 | ₩17,661 | ₩17,808 | +0.83% | 104.9만 |
|---|
| 2026.06.22 | ₩18,062 | ₩18,744 | ₩17,220 | ₩17,394 | -3.70% | 214.8만 |
|---|
| 2026.06.18 | ₩17,661 | ₩18,651 | ₩17,554 | ₩18,490 | +4.69% | 401만 |
|---|
| 2026.06.17 | ₩17,768 | ₩18,290 | ₩17,354 | ₩17,447 | -1.81% | 126.5만 |
|---|
| 2026.06.16 | ₩18,356 | ₩18,758 | ₩17,808 | ₩17,889 | -2.55% | 114.8만 |
|---|
| 2026.06.15 | ₩18,798 | ₩18,985 | ₩18,036 | ₩18,209 | -3.13% | 129.8만 |
|---|
| 2026.06.12 | ₩18,370 | ₩18,570 | ₩18,196 | ₩18,517 | +0.80% | 121.7만 |
|---|
| 2026.06.11 | ₩17,594 | ₩18,183 | ₩17,487 | ₩18,129 | +3.04% | 133.1만 |
|---|
| 2026.06.10 | ₩17,314 | ₩17,795 | ₩17,207 | ₩17,487 | +1.00% | 109.7만 |
|---|
| 2026.06.09 | ₩17,126 | ₩17,902 | ₩17,126 | ₩17,434 | +1.80% | 136.7만 |
|---|
| 2026.06.08 | ₩16,044 | ₩17,140 | ₩16,044 | ₩16,966 | +5.75% | 147.9만 |
|---|
| 2026.06.05 | ₩16,030 | ₩16,351 | ₩16,030 | ₩16,150 | +0.75% | 117만 |
|---|
| 2026.06.04 | ₩16,498 | ₩16,525 | ₩15,709 | ₩16,017 | -2.92% | 158.7만 |
|---|
| 2026.06.03 | ₩16,498 | ₩16,538 | ₩15,870 | ₩16,150 | -2.11% | 181.2만 |
|---|
| 2026.06.02 | ₩17,220 | ₩17,260 | ₩16,765 | ₩16,765 | -2.64% | 125.5만 |
|---|
| 2026.06.01 | ₩17,581 | ₩17,741 | ₩16,979 | ₩17,167 | -2.36% | 112.1만 |
|---|
| 2026.05.29 | ₩17,648 | ₩17,969 | ₩17,581 | ₩17,755 | +0.61% | 138.9만 |
|---|
| 2026.05.28 | ₩17,741 | ₩17,955 | ₩17,594 | ₩17,715 | -0.15% | 130.9만 |
|---|
| 2026.05.27 | ₩17,233 | ₩17,955 | ₩17,233 | ₩17,728 | +2.87% | 135.1만 |
|---|
| 2026.05.26 | ₩16,926 | ₩17,126 | ₩16,859 | ₩16,979 | +0.32% | 127.5만 |
|---|
| 2026.05.22 | ₩16,659 | ₩16,966 | ₩16,605 | ₩16,859 | +1.20% | 105.3만 |
|---|
| 2026.05.21 | ₩16,458 | ₩16,806 | ₩16,164 | ₩16,712 | +1.54% | 161.4만 |
|---|
| 2026.05.20 | ₩16,177 | ₩16,993 | ₩15,937 | ₩16,819 | +3.97% | 191.9만 |
|---|
| 2026.05.19 | ₩15,736 | ₩16,271 | ₩15,442 | ₩16,164 | +2.72% | 183만 |
|---|
| 2026.05.18 | ₩15,683 | ₩15,990 | ₩15,429 | ₩15,803 | +0.77% | 177.7만 |
|---|
| 2026.05.15 | ₩15,830 | ₩16,097 | ₩15,683 | ₩15,910 | +0.51% | 137.1만 |
|---|
| 2026.05.14 | ₩16,418 | ₩16,752 | ₩15,776 | ₩15,816 | -3.66% | 167.4만 |
|---|
| 2026.05.13 | ₩16,324 | ₩16,431 | ₩15,803 | ₩16,324 | 0.00% | 238만 |
|---|
| 2026.05.12 | ₩16,712 | ₩17,020 | ₩16,057 | ₩16,712 | 0.00% | 280.8만 |
|---|
| 2026.05.11 | ₩18,557 | ₩18,691 | ₩16,632 | ₩17,354 | -6.48% | 302.8만 |
|---|
| 2026.05.08 | ₩18,397 | ₩19,145 | ₩18,276 | ₩18,758 | +1.96% | 148.5만 |
|---|
| 2026.05.07 | ₩18,771 | ₩18,971 | ₩18,276 | ₩18,530 | -1.28% | 168.9만 |
|---|
| 2026.05.06 | ₩18,824 | ₩18,824 | ₩18,129 | ₩18,691 | -0.71% | 210.1만 |
|---|
| 2026.05.05 | ₩18,089 | ₩18,677 | ₩18,062 | ₩18,370 | +1.55% | 203만 |
|---|
| 2026.05.04 | ₩18,530 | ₩18,530 | ₩17,688 | ₩17,915 | -3.32% | 168.7만 |
|---|
| 2026.05.01 | ₩18,998 | ₩19,225 | ₩18,570 | ₩18,758 | -1.27% | 144.1만 |
|---|
| 2026.04.30 | ₩18,717 | ₩19,052 | ₩18,477 | ₩18,958 | +1.29% | 241.1만 |
|---|
| 2026.04.29 | ₩19,292 | ₩19,439 | ₩18,570 | ₩18,664 | -3.26% | 105.5만 |
|---|
| 2026.04.28 | ₩19,239 | ₩19,573 | ₩19,052 | ₩19,359 | +0.63% | 123.3만 |
|---|
| 2026.04.27 | ₩19,734 | ₩19,774 | ₩18,811 | ₩19,052 | -3.46% | 121.4만 |
|---|
| 2026.04.24 | ₩19,546 | ₩19,787 | ₩19,132 | ₩19,734 | +0.96% | 92.3만 |
|---|
| 2026.04.23 | ₩20,108 | ₩20,295 | ₩19,078 | ₩19,506 | -2.99% | 97.5만 |
|---|
| 2026.04.22 | ₩20,482 | ₩21,057 | ₩20,121 | ₩20,175 | -1.50% | 129만 |
|---|
| 2026.04.21 | ₩19,988 | ₩20,656 | ₩19,988 | ₩20,268 | +1.40% | 124.4만 |
|---|
| 2026.04.20 | ₩19,413 | ₩19,921 | ₩19,346 | ₩19,867 | +2.34% | 91.5만 |
|---|
| 2026.04.17 | ₩18,865 | ₩19,800 | ₩18,824 | ₩19,426 | +2.98% | 113.5만 |
|---|
| 2026.04.16 | ₩18,423 | ₩18,865 | ₩18,290 | ₩18,517 | +0.51% | 101.1만 |
|---|
| 2026.04.15 | ₩18,798 | ₩18,905 | ₩18,343 | ₩18,437 | -1.92% | 79.5만 |
|---|
| 2026.04.14 | ₩18,905 | ₩19,172 | ₩18,851 | ₩18,891 | -0.07% | 93.6만 |
|---|
| 2026.04.13 | ₩18,437 | ₩18,918 | ₩18,356 | ₩18,905 | +2.54% | 122.6만 |
|---|
| 2026.04.10 | ₩19,319 | ₩19,399 | ₩18,196 | ₩18,410 | -4.71% | 139.8만 |
|---|
| 2026.04.09 | ₩18,490 | ₩19,520 | ₩18,490 | ₩19,306 | +4.41% | 123.1만 |
|---|
| 2026.04.08 | ₩18,811 | ₩19,145 | ₩18,544 | ₩18,651 | -0.85% | 146만 |
|---|
| 2026.04.07 | ₩17,889 | ₩18,143 | ₩17,728 | ₩18,089 | +1.12% | 121.3만 |
|---|
| 2026.04.06 | ₩17,581 | ₩17,995 | ₩17,300 | ₩17,875 | +1.67% | 143.8만 |
|---|
| 2026.04.02 | ₩17,728 | ₩17,929 | ₩16,993 | ₩17,768 | +0.23% | 170.5만 |
|---|
| 2026.04.01 | ₩18,557 | ₩19,199 | ₩18,557 | ₩18,931 | +2.02% | 132.5만 |
|---|
| 2026.03.31 | ₩18,223 | ₩18,931 | ₩18,223 | ₩18,517 | +1.61% | 156.8만 |
|---|
| 2026.03.30 | ₩17,955 | ₩18,062 | ₩17,661 | ₩17,929 | -0.15% | 152.6만 |
|---|
| 2026.03.27 | ₩18,290 | ₩18,370 | ₩17,661 | ₩17,782 | -2.78% | 104.4만 |
|---|
| 2026.03.26 | ₩18,343 | ₩18,878 | ₩18,263 | ₩18,463 | +0.66% | 125.4만 |
|---|
| 2026.03.25 | ₩18,771 | ₩19,052 | ₩18,343 | ₩18,504 | -1.42% | 86.6만 |
|---|
| 2026.03.24 | ₩18,169 | ₩18,744 | ₩18,076 | ₩18,463 | +1.62% | 140.8만 |
|---|
| 2026.03.23 | ₩19,225 | ₩19,386 | ₩18,397 | ₩18,410 | -4.24% | 260.9만 |
|---|
| 2026.03.20 | ₩18,717 | ₩18,878 | ₩18,450 | ₩18,731 | +0.07% | 321.1만 |
|---|
| 2026.03.19 | ₩18,049 | ₩19,159 | ₩17,889 | ₩18,731 | +3.78% | 171.4만 |
|---|
| 2026.03.18 | ₩18,610 | ₩18,918 | ₩18,049 | ₩18,076 | -2.87% | 159.5만 |
|---|
| 2026.03.17 | ₩19,065 | ₩19,145 | ₩18,744 | ₩18,851 | -1.12% | 154.3만 |
|---|
| 2026.03.16 | ₩19,586 | ₩19,881 | ₩18,731 | ₩18,945 | -3.28% | 151.2만 |
|---|
| 2026.03.13 | ₩19,012 | ₩19,546 | ₩19,012 | ₩19,439 | +2.25% | 192.9만 |
|---|
| 2026.03.12 | ₩19,680 | ₩19,680 | ₩19,025 | ₩19,252 | -2.17% | 124.4만 |
|---|
| 2026.03.11 | ₩20,001 | ₩20,362 | ₩19,747 | ₩19,961 | -0.20% | 98.4만 |
|---|
| 2026.03.10 | ₩19,506 | ₩20,589 | ₩19,413 | ₩20,095 | +3.02% | 133.9만 |
|---|
| 2026.03.09 | ₩19,119 | ₩19,586 | ₩18,691 | ₩19,506 | +2.03% | 199.8만 |
|---|
| 2026.03.06 | ₩20,081 | ₩20,282 | ₩19,480 | ₩19,774 | -1.53% | 163.6만 |
|---|
| 2026.03.05 | ₩20,349 | ₩20,750 | ₩20,095 | ₩20,389 | +0.20% | 103만 |
|---|
| 2026.03.04 | ₩21,017 | ₩21,124 | ₩20,522 | ₩20,629 | -1.84% | 118만 |
|---|
| 2026.03.03 | ₩21,044 | ₩21,177 | ₩20,161 | ₩20,790 | -1.21% | 115.8만 |
|---|
| 2026.03.02 | ₩21,191 | ₩21,699 | ₩20,776 | ₩21,659 | +2.21% | 127.9만 |
|---|
| 2026.02.27 | ₩21,806 | ₩22,020 | ₩21,311 | ₩21,485 | -1.47% | 180.5만 |
|---|
| 2026.02.26 | ₩21,833 | ₩22,501 | ₩21,672 | ₩22,194 | +1.65% | 141.5만 |
|---|
| 2026.02.25 | ₩21,592 | ₩21,659 | ₩20,736 | ₩21,431 | -0.74% | 98.9만 |
|---|
| 2026.02.24 | ₩21,017 | ₩21,712 | ₩20,977 | ₩21,605 | +2.80% | 134.3만 |
|---|
| 2026.02.23 | ₩20,897 | ₩21,097 | ₩20,108 | ₩21,017 | +0.58% | 133.6만 |
|---|
| 2026.02.20 | ₩20,990 | ₩21,485 | ₩20,656 | ₩21,244 | +1.21% | 156만 |
|---|
| 2026.02.19 | ₩20,776 | ₩21,097 | ₩20,469 | ₩21,070 | +1.42% | 151.3만 |
|---|
| 2026.02.18 | ₩20,923 | ₩21,498 | ₩20,830 | ₩21,004 | +0.38% | 140.3만 |
|---|
| 2026.02.17 | ₩21,699 | ₩21,792 | ₩20,603 | ₩21,017 | -3.14% | 163.5만 |
|---|
| 2026.02.13 | ₩20,522 | ₩22,020 | ₩20,349 | ₩21,819 | +6.32% | 182.4만 |
|---|
| 2026.02.12 | ₩20,710 | ₩21,017 | ₩20,095 | ₩20,362 | -1.68% | 178.8만 |
|---|
| 2026.02.11 | ₩20,776 | ₩21,164 | ₩20,068 | ₩20,349 | -2.06% | 193.6만 |
|---|
| 2026.02.10 | ₩22,889 | ₩23,089 | ₩20,549 | ₩20,857 | -8.88% | 323.3만 |
|---|
| 2026.02.09 | ₩20,950 | ₩23,624 | ₩20,830 | ₩22,728 | +8.49% | 384.2만 |
|---|
| 2026.02.06 | ₩22,180 | ₩22,688 | ₩21,565 | ₩21,605 | -2.59% | 288.7만 |
|---|
| 2026.02.05 | ₩22,581 | ₩22,809 | ₩21,779 | ₩22,220 | -1.60% | 216.9만 |
|---|
| 2026.02.04 | ₩22,421 | ₩22,969 | ₩21,940 | ₩22,461 | +0.18% | 164.1만 |
|---|
| 2026.02.03 | ₩21,926 | ₩22,661 | ₩21,645 | ₩22,127 | +0.91% | 228.3만 |
|---|
| 2026.02.02 | ₩20,389 | ₩22,087 | ₩20,375 | ₩21,712 | +6.49% | 183.6만 |
|---|
| 2026.01.30 | ₩19,867 | ₩20,522 | ₩19,867 | ₩20,349 | +2.42% | 160.6만 |
|---|
| 2026.01.29 | ₩19,988 | ₩20,696 | ₩19,947 | ₩20,215 | +1.14% | 157만 |
|---|
| 2026.01.28 | ₩20,308 | ₩20,455 | ₩19,867 | ₩20,014 | -1.45% | 124.4만 |
|---|
| 2026.01.27 | ₩20,522 | ₩20,843 | ₩19,894 | ₩20,335 | -0.91% | 167.8만 |
|---|
| 2026.01.26 | ₩20,629 | ₩20,977 | ₩20,402 | ₩20,643 | +0.06% | 149.7만 |
|---|
| 2026.01.23 | ₩21,298 | ₩21,431 | ₩20,108 | ₩20,603 | -3.26% | 138.7만 |
|---|
| 2026.01.22 | ₩21,592 | ₩22,100 | ₩21,338 | ₩21,445 | -0.68% | 153.7만 |
|---|
| 2026.01.21 | ₩22,835 | ₩23,958 | ₩21,405 | ₩21,472 | -5.97% | 297.8만 |
|---|
| 2026.01.20 | ₩20,268 | ₩21,579 | ₩20,081 | ₩21,458 | +5.87% | 186.7만 |
|---|
| 2026.01.16 | ₩21,030 | ₩21,231 | ₩20,643 | ₩20,669 | -1.72% | 102.4만 |
|---|
| 2026.01.15 | ₩20,937 | ₩21,351 | ₩20,629 | ₩21,244 | +1.47% | 179.3만 |
|---|
| 2026.01.14 | ₩21,030 | ₩21,391 | ₩20,616 | ₩21,017 | -0.06% | 110.9만 |
|---|
| 2026.01.13 | ₩21,017 | ₩21,231 | ₩20,656 | ₩21,164 | +0.70% | 98.3만 |
|---|
| 2026.01.12 | ₩20,723 | ₩21,271 | ₩20,175 | ₩21,004 | +1.35% | 112.9만 |
|---|
| 2026.01.09 | ₩20,736 | ₩21,204 | ₩19,974 | ₩21,057 | +1.55% | 171.3만 |
|---|
| 2026.01.08 | ₩19,346 | ₩20,616 | ₩18,985 | ₩20,549 | +6.22% | 394.6만 |
|---|
| 2026.01.07 | ₩20,349 | ₩20,442 | ₩19,546 | ₩19,627 | -3.55% | 175.5만 |
|---|
| 2026.01.06 | ₩19,760 | ₩20,549 | ₩19,653 | ₩20,335 | +2.91% | 167.2만 |
|---|
| 2026.01.05 | ₩19,239 | ₩20,188 | ₩19,239 | ₩19,947 | +3.68% | 182만 |
|---|
| 2026.01.02 | ₩19,386 | ₩19,506 | ₩19,212 | ₩19,373 | -0.07% | 115.9만 |
|---|
| 2025.12.31 | ₩19,239 | ₩19,346 | ₩19,012 | ₩19,065 | -0.90% | 128.5만 |
|---|
| 2025.12.30 | ₩18,865 | ₩19,453 | ₩18,758 | ₩19,292 | +2.27% | 153.2만 |
|---|
| 2025.12.29 | ₩19,907 | ₩20,081 | ₩18,811 | ₩18,865 | -5.24% | 175.7만 |
|---|
| 2025.12.26 | ₩20,282 | ₩20,362 | ₩20,028 | ₩20,041 | -1.19% | 98.3만 |
|---|
| 2025.12.24 | ₩20,041 | ₩20,455 | ₩20,041 | ₩20,268 | +1.13% | 64.4만 |
|---|
| 2025.12.23 | ₩20,629 | ₩20,629 | ₩19,974 | ₩20,108 | -2.53% | 138.7만 |
|---|
| 2025.12.22 | ₩20,482 | ₩21,044 | ₩20,389 | ₩20,496 | +0.07% | 121만 |
|---|
| 2025.12.19 | ₩20,188 | ₩20,576 | ₩20,108 | ₩20,402 | +1.06% | 330.5만 |
|---|
| 2025.12.18 | ₩20,295 | ₩20,669 | ₩20,041 | ₩20,255 | -0.20% | 137.3만 |
|---|
| 2025.12.17 | ₩19,934 | ₩20,255 | ₩19,774 | ₩20,148 | +1.07% | 131.6만 |
|---|
| 2025.12.16 | ₩19,947 | ₩20,335 | ₩19,894 | ₩19,921 | -0.13% | 128.3만 |
|---|
| 2025.12.15 | ₩20,415 | ₩20,830 | ₩19,747 | ₩19,934 | -2.36% | 184만 |
|---|
| 2025.12.12 | ₩20,830 | ₩21,004 | ₩20,242 | ₩20,723 | -0.51% | 157.9만 |
|---|
| 2025.12.11 | ₩21,017 | ₩21,472 | ₩20,562 | ₩20,790 | -1.08% | 154만 |
|---|
| 2025.12.10 | ₩20,763 | ₩21,325 | ₩20,736 | ₩21,097 | +1.61% | 218.1만 |
|---|
| 2025.12.09 | ₩20,750 | ₩21,070 | ₩20,402 | ₩20,736 | -0.06% | 113.1만 |
|---|
| 2025.12.08 | ₩21,151 | ₩21,151 | ₩20,616 | ₩20,750 | -1.90% | 165.6만 |
|---|
| 2025.12.05 | ₩20,857 | ₩21,565 | ₩20,790 | ₩20,897 | +0.19% | 134.4만 |
|---|
| 2025.12.04 | ₩20,562 | ₩21,044 | ₩20,108 | ₩20,776 | +1.04% | 168.4만 |
|---|
| 2025.12.03 | ₩20,937 | ₩21,231 | ₩20,562 | ₩20,576 | -1.72% | 157.4만 |
|---|
| 2025.12.02 | ₩21,659 | ₩21,993 | ₩21,124 | ₩21,151 | -2.35% | 172.9만 |
|---|
| 2025.12.01 | ₩21,057 | ₩21,953 | ₩20,870 | ₩21,712 | +3.11% | 187.2만 |
|---|
| 2025.11.28 | ₩22,006 | ₩22,006 | ₩21,151 | ₩21,204 | -3.65% | 83.9만 |
|---|
| 2025.11.26 | ₩21,311 | ₩22,194 | ₩21,311 | ₩21,966 | +3.07% | 165.7만 |
|---|
| 2025.11.25 | ₩20,923 | ₩22,006 | ₩20,776 | ₩21,378 | +2.17% | 158.7만 |
|---|
| 2025.11.24 | ₩19,974 | ₩21,258 | ₩19,921 | ₩20,870 | +4.48% | 230.7만 |
|---|
| 2025.11.21 | ₩18,931 | ₩20,215 | ₩18,784 | ₩19,961 | +5.44% | 154.9만 |
|---|
| 2025.11.20 | ₩18,798 | ₩19,172 | ₩18,664 | ₩18,918 | +0.64% | 170.2만 |
|---|
| 2025.11.19 | ₩19,814 | ₩19,907 | ₩18,584 | ₩18,731 | -5.47% | 159.6만 |
|---|
| 2025.11.18 | ₩18,931 | ₩19,693 | ₩18,918 | ₩19,586 | +3.46% | 173.6만 |
|---|
| 2025.11.17 | ₩19,105 | ₩19,907 | ₩18,784 | ₩19,025 | -0.42% | 190.1만 |
|---|
| 2025.11.14 | ₩18,918 | ₩19,199 | ₩18,089 | ₩18,958 | +0.21% | 275.5만 |
|---|
| 2025.11.13 | ₩20,964 | ₩23,263 | ₩19,252 | ₩19,319 | -7.84% | 434.9만 |
|---|
| 2025.11.12 | ₩19,480 | ₩20,041 | ₩19,439 | ₩19,627 | +0.75% | 432만 |
|---|
| 2025.11.11 | ₩18,891 | ₩19,600 | ₩18,891 | ₩19,480 | +3.11% | 230.6만 |
|---|
| 2025.11.10 | ₩18,931 | ₩18,931 | ₩18,437 | ₩18,865 | -0.35% | 168.2만 |
|---|
| 2025.11.07 | ₩18,490 | ₩18,851 | ₩18,370 | ₩18,731 | +1.30% | 153.9만 |
|---|
| 2025.11.06 | ₩18,905 | ₩19,279 | ₩18,356 | ₩18,397 | -2.69% | 193.9만 |
|---|
| 2025.11.05 | ₩18,878 | ₩19,627 | ₩18,477 | ₩19,292 | +2.20% | 250.6만 |
|---|
| 2025.11.04 | ₩18,971 | ₩19,266 | ₩18,731 | ₩18,918 | -0.28% | 151.7만 |
|---|
| 2025.11.03 | ₩20,068 | ₩20,121 | ₩18,838 | ₩19,092 | -4.86% | 259.5만 |
|---|
| 2025.10.31 | ₩19,346 | ₩20,362 | ₩18,851 | ₩20,201 | +4.42% | 239.2만 |
|---|
| 2025.10.30 | ₩19,934 | ₩20,001 | ₩19,145 | ₩19,373 | -2.82% | 244.8만 |
|---|
| 2025.10.29 | ₩20,522 | ₩20,830 | ₩19,867 | ₩20,108 | -2.02% | 207.9만 |
|---|
| 2025.10.28 | ₩20,496 | ₩20,723 | ₩20,081 | ₩20,616 | +0.59% | 156.3만 |
|---|
| 2025.10.27 | ₩20,589 | ₩20,710 | ₩20,389 | ₩20,402 | -0.91% | 115.1만 |
|---|
| 2025.10.24 | ₩20,228 | ₩20,656 | ₩20,215 | ₩20,268 | +0.20% | 136.6만 |
|---|
| 2025.10.23 | ₩19,894 | ₩20,135 | ₩19,680 | ₩20,135 | +1.21% | 152.4만 |
|---|
| 2025.10.22 | ₩19,894 | ₩20,308 | ₩19,814 | ₩19,907 | +0.07% | 155.2만 |
|---|
| 2025.10.21 | ₩19,881 | ₩20,175 | ₩19,840 | ₩20,054 | +0.87% | 198.3만 |
|---|
| 2025.10.20 | ₩20,014 | ₩20,402 | ₩19,921 | ₩20,014 | 0.00% | 159만 |
|---|
| 2025.10.17 | ₩19,747 | ₩20,161 | ₩19,693 | ₩19,707 | -0.20% | 188.2만 |
|---|
| 2025.10.16 | ₩19,800 | ₩19,921 | ₩19,319 | ₩19,800 | 0.00% | 172.6만 |
|---|
| 2025.10.15 | ₩20,843 | ₩20,964 | ₩19,854 | ₩19,907 | -4.49% | 270.8만 |
|---|
| 2025.10.14 | ₩19,038 | ₩20,910 | ₩19,025 | ₩20,790 | +9.20% | 282만 |
|---|
| 2025.10.13 | ₩19,386 | ₩19,613 | ₩19,012 | ₩19,386 | 0.00% | 183.6만 |
|---|
| 2025.10.10 | ₩19,961 | ₩20,001 | ₩18,744 | ₩18,838 | -5.63% | 209만 |
|---|
