시장 데이터를 불러오는 중
전체 종목
Sherwin-Williams Company (The) Common Stock 과거 주가
Sherwin-Williams Company (The) Common Stock · SHW · NYSE
주요 사업 분야는 건축자재 판매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sherwin-Williams Company (The) Common Stock · SHW · NYSE
주요 사업 분야는 건축자재 판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩429,972 | ₩431,486 | ₩426,207 | ₩427,949 | -0.47% | 88.6만 |
| 2026.10.08 | ₩418,716 | ₩430,669 | ₩417,054 | ₩430,187 | +2.74% | 149.5만 |
| 2026.10.07 | ₩425,523 | ₩426,354 | ₩416,907 | ₩422,106 | -0.80% | 174.6만 |
| 2026.10.06 | ₩429,289 | ₩432,625 | ₩426,381 | ₩430,361 | +0.25% | 136.7만 |
| 2026.10.05 | ₩427,078 | ₩429,530 | ₩422,964 | ₩426,743 | -0.08% | 132.3만 |
| 2026.10.02 | ₩435,493 | ₩437,262 | ₩427,265 | ₩428,150 | -1.69% | 157.2만 |
| 2026.10.01 | ₩429,664 | ₩431,044 | ₩419,775 | ₩429,852 | +0.04% | 162.7만 |
| 2026.09.30 | ₩443,681 | ₩443,895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩433,188 |
| -2.36% |
| 140.3만 |
| 2026.09.29 | ₩447,218 | ₩450,970 | ₩439,433 | ₩442,796 | -0.99% | 222.4만 |
|---|
| 2026.09.28 | ₩436,485 | ₩446,642 | ₩433,336 | ₩445,945 | +2.17% | 147.1만 |
|---|
| 2026.09.25 | ₩430,227 | ₩442,381 | ₩429,490 | ₩441,001 | +2.50% | 184.4만 |
|---|
| 2026.09.24 | ₩435,306 | ₩437,115 | ₩424,210 | ₩429,342 | -1.37% | 249.1만 |
|---|
| 2026.09.23 | ₩436,096 | ₩439,419 | ₩433,027 | ₩437,463 | +0.31% | 226.1만 |
|---|
| 2026.09.22 | ₩437,021 | ₩441,510 | ₩434,984 | ₩439,996 | +0.68% | 164.8만 |
|---|
| 2026.09.21 | ₩436,847 | ₩436,847 | ₩429,677 | ₩430,562 | -1.44% | 151.2만 |
|---|
| 2026.09.18 | ₩426,193 | ₩430,669 | ₩421,275 | ₩429,785 | +0.84% | 285.1만 |
|---|
| 2026.09.17 | ₩439,366 | ₩440,116 | ₩429,664 | ₩430,066 | -2.12% | 150.8만 |
|---|
| 2026.09.16 | ₩435,198 | ₩438,763 | ₩427,145 | ₩430,763 | -1.02% | 164.2만 |
|---|
| 2026.09.15 | ₩434,823 | ₩436,243 | ₩427,359 | ₩433,121 | -0.39% | 124.6만 |
|---|
| 2026.09.14 | ₩430,160 | ₩438,709 | ₩425,925 | ₩434,836 | +1.09% | 179.6만 |
|---|
| 2026.09.11 | ₩430,897 | ₩435,386 | ₩425,523 | ₩433,242 | +0.54% | 217.2만 |
|---|
| 2026.09.10 | ₩428,806 | ₩428,806 | ₩422,669 | ₩425,376 | -0.80% | 177.3만 |
|---|
| 2026.09.09 | ₩432,652 | ₩437,490 | ₩428,284 | ₩429,664 | -0.69% | 125.9만 |
|---|
| 2026.09.08 | ₩442,528 | ₩445,342 | ₩436,270 | ₩436,967 | -1.26% | 120.8만 |
|---|
| 2026.09.04 | ₩443,131 | ₩447,500 | ₩443,131 | ₩447,178 | +0.91% | 97.8만 |
|---|
| 2026.09.03 | ₩449,188 | ₩450,341 | ₩439,232 | ₩445,235 | -0.88% | 157.7만 |
|---|
| 2026.09.02 | ₩447,526 | ₩450,019 | ₩443,011 | ₩443,882 | -0.81% | 140.1만 |
|---|
| 2026.09.01 | ₩452,806 | ₩452,806 | ₩440,733 | ₩442,140 | -2.36% | 147.2만 |
|---|
| 2026.08.31 | ₩457,617 | ₩458,809 | ₩452,980 | ₩454,012 | -0.79% | 213.4만 |
|---|
| 2026.08.28 | ₩466,568 | ₩467,372 | ₩459,627 | ₩462,119 | -0.95% | 161.9만 |
|---|
| 2026.08.27 | ₩463,647 | ₩465,630 | ₩459,680 | ₩462,588 | -0.23% | 126.4만 |
|---|
| 2026.08.26 | ₩471,687 | ₩476,391 | ₩465,711 | ₩467,211 | -0.95% | 165.5만 |
|---|
| 2026.08.25 | ₩469,677 | ₩472,397 | ₩463,902 | ₩469,610 | -0.01% | 127.2만 |
|---|
| 2026.08.24 | ₩464,505 | ₩469,530 | ₩462,495 | ₩464,625 | +0.03% | 167만 |
|---|
| 2026.08.21 | ₩465,496 | ₩469,034 | ₩463,258 | ₩464,438 | -0.23% | 168.6만 |
|---|
| 2026.08.20 | ₩464,813 | ₩468,953 | ₩456,277 | ₩464,866 | +0.01% | 182.9만 |
|---|
| 2026.08.19 | ₩470,695 | ₩478,226 | ₩469,824 | ₩473,818 | +0.66% | 153.8만 |
|---|
| 2026.08.18 | ₩468,685 | ₩471,942 | ₩462,508 | ₩462,669 | -1.28% | 121.8만 |
|---|
| 2026.08.17 | ₩475,828 | ₩477,972 | ₩467,319 | ₩468,967 | -1.44% | 219.2만 |
|---|
| 2026.08.14 | ₩483,372 | ₩484,524 | ₩478,213 | ₩481,201 | -0.45% | 112.3만 |
|---|
| 2026.08.13 | ₩487,030 | ₩487,700 | ₩480,223 | ₩484,484 | -0.52% | 172.3만 |
|---|
| 2026.08.12 | ₩492,390 | ₩492,390 | ₩481,603 | ₩482,675 | -1.97% | 176.6만 |
|---|
| 2026.08.11 | ₩484,230 | ₩493,034 | ₩483,680 | ₩488,330 | +0.85% | 113.3만 |
|---|
| 2026.08.10 | ₩493,556 | ₩493,556 | ₩483,948 | ₩486,039 | -1.52% | 162.1만 |
|---|
| 2026.08.07 | ₩489,657 | ₩498,702 | ₩487,580 | ₩495,446 | +1.18% | 157.3만 |
|---|
| 2026.08.06 | ₩495,660 | ₩497,858 | ₩485,261 | ₩486,990 | -1.75% | 187.7만 |
|---|
| 2026.08.05 | ₩486,856 | ₩495,486 | ₩485,610 | ₩495,379 | +1.75% | 198.4만 |
|---|
| 2026.08.04 | ₩481,174 | ₩488,424 | ₩478,307 | ₩484,511 | +0.69% | 257.2만 |
|---|
| 2026.08.03 | ₩467,158 | ₩474,809 | ₩465,416 | ₩474,662 | +1.61% | 208.3만 |
|---|
| 2026.07.31 | ₩459,868 | ₩459,868 | ₩452,230 | ₩456,746 | -0.68% | 167.5만 |
|---|
| 2026.07.30 | ₩463,500 | ₩464,411 | ₩455,768 | ₩462,092 | -0.30% | 176.4만 |
|---|
| 2026.07.29 | ₩471,687 | ₩471,687 | ₩453,342 | ₩460,806 | -2.31% | 337만 |
|---|
| 2026.07.28 | ₩465,644 | ₩478,749 | ₩459,774 | ₩474,729 | +1.95% | 374.6만 |
|---|
| 2026.07.27 | ₩435,507 | ₩441,898 | ₩428,806 | ₩438,548 | +0.70% | 320.8만 |
|---|
| 2026.07.24 | ₩419,775 | ₩428,994 | ₩419,440 | ₩425,470 | +1.36% | 202.1만 |
|---|
| 2026.07.23 | ₩413,262 | ₩423,165 | ₩403,480 | ₩416,130 | +0.69% | 244.6만 |
|---|
| 2026.07.22 | ₩430,213 | ₩432,545 | ₩426,555 | ₩428,686 | -0.36% | 276.6만 |
|---|
| 2026.07.21 | ₩434,635 | ₩434,635 | ₩425,456 | ₩426,743 | -1.82% | 128.6만 |
|---|
| 2026.07.20 | ₩444,444 | ₩446,682 | ₩433,121 | ₩433,630 | -2.43% | 148.2만 |
|---|
| 2026.07.17 | ₩450,796 | ₩460,551 | ₩442,702 | ₩443,975 | -1.51% | 166.6만 |
|---|
| 2026.07.16 | ₩443,935 | ₩454,575 | ₩443,520 | ₩453,114 | +2.07% | 162.9만 |
|---|
| 2026.07.15 | ₩442,193 | ₩449,590 | ₩440,331 | ₩445,275 | +0.70% | 250.4만 |
|---|
| 2026.07.14 | ₩446,387 | ₩448,773 | ₩438,696 | ₩440,197 | -1.39% | 148.6만 |
|---|
| 2026.07.13 | ₩445,141 | ₩449,376 | ₩438,897 | ₩440,826 | -0.97% | 208.2만 |
|---|
| 2026.07.10 | ₩447,540 | ₩451,855 | ₩445,074 | ₩447,553 | +0.00% | 112.5만 |
|---|
| 2026.07.09 | ₩447,138 | ₩447,500 | ₩441,537 | ₩444,927 | -0.49% | 131.4만 |
|---|
| 2026.07.08 | ₩446,093 | ₩448,907 | ₩439,339 | ₩442,970 | -0.70% | 223.2만 |
|---|
| 2026.07.07 | ₩473,429 | ₩473,925 | ₩455,339 | ₩458,635 | -3.12% | 246만 |
|---|
| 2026.07.06 | ₩473,201 | ₩473,844 | ₩461,449 | ₩467,841 | -1.13% | 168.8만 |
|---|
| 2026.07.02 | ₩467,319 | ₩472,330 | ₩458,448 | ₩472,330 | +1.07% | 207.9만 |
|---|
| 2026.07.01 | ₩461,020 | ₩471,660 | ₩458,501 | ₩463,714 | +0.58% | 248.6만 |
|---|
| 2026.06.30 | ₩459,359 | ₩463,634 | ₩455,674 | ₩461,396 | +0.44% | 245.6만 |
|---|
| 2026.06.29 | ₩459,613 | ₩461,717 | ₩456,009 | ₩461,369 | +0.38% | 391.3만 |
|---|
| 2026.06.26 | ₩455,245 | ₩463,339 | ₩451,667 | ₩461,061 | +1.28% | 823.5만 |
|---|
| 2026.06.25 | ₩449,443 | ₩460,967 | ₩449,443 | ₩454,374 | +1.10% | 260.7만 |
|---|
| 2026.06.24 | ₩438,615 | ₩452,538 | ₩437,007 | ₩446,401 | +1.78% | 284.8만 |
|---|
| 2026.06.23 | ₩431,486 | ₩442,046 | ₩429,115 | ₩432,692 | +0.28% | 308.1만 |
|---|
| 2026.06.22 | ₩423,420 | ₩431,875 | ₩423,058 | ₩424,652 | +0.29% | 316만 |
|---|
| 2026.06.18 | ₩423,125 | ₩432,156 | ₩421,878 | ₩429,865 | +1.59% | 426.9만 |
|---|
| 2026.06.17 | ₩432,532 | ₩434,287 | ₩418,314 | ₩420,498 | -2.78% | 203.6만 |
|---|
| 2026.06.16 | ₩434,140 | ₩436,847 | ₩428,404 | ₩432,076 | -0.48% | 241.7만 |
|---|
| 2026.06.15 | ₩435,024 | ₩438,629 | ₩427,989 | ₩429,128 | -1.36% | 267.9만 |
|---|
| 2026.06.12 | ₩430,790 | ₩433,590 | ₩424,666 | ₩425,188 | -1.30% | 195.4만 |
|---|
| 2026.06.11 | ₩409,135 | ₩424,987 | ₩407,594 | ₩424,639 | +3.79% | 295.9만 |
|---|
| 2026.06.10 | ₩415,393 | ₩416,197 | ₩406,964 | ₩407,245 | -1.96% | 182.2만 |
|---|
| 2026.06.09 | ₩405,972 | ₩416,344 | ₩405,235 | ₩416,143 | +2.51% | 258.9만 |
|---|
| 2026.06.08 | ₩404,686 | ₩407,942 | ₩400,693 | ₩401,403 | -0.81% | 244.2만 |
|---|
| 2026.06.05 | ₩403,802 | ₩412,726 | ₩403,802 | ₩409,108 | +1.31% | 247만 |
|---|
| 2026.06.04 | ₩403,373 | ₩406,026 | ₩397,624 | ₩402,127 | -0.31% | 187.7만 |
|---|
| 2026.06.03 | ₩402,689 | ₩404,726 | ₩396,190 | ₩397,303 | -1.34% | 204.3만 |
|---|
| 2026.06.02 | ₩391,272 | ₩396,070 | ₩388,418 | ₩392,626 | +0.35% | 204.8만 |
|---|
| 2026.06.01 | ₩401,939 | ₩406,951 | ₩391,808 | ₩395,118 | -1.70% | 239.6만 |
|---|
| 2026.05.29 | ₩409,269 | ₩414,267 | ₩406,736 | ₩407,152 | -0.52% | 257만 |
|---|
| 2026.05.28 | ₩412,726 | ₩413,731 | ₩406,294 | ₩408,894 | -0.93% | 197.5만 |
|---|
| 2026.05.27 | ₩418,086 | ₩422,857 | ₩414,187 | ₩415,366 | -0.65% | 268.3만 |
|---|
| 2026.05.26 | ₩418,086 | ₩421,369 | ₩413,838 | ₩417,081 | -0.24% | 210.4만 |
|---|
| 2026.05.22 | ₩416,157 | ₩418,877 | ₩412,056 | ₩414,173 | -0.48% | 127.4만 |
|---|
| 2026.05.21 | ₩406,656 | ₩418,073 | ₩400,572 | ₩414,522 | +1.93% | 211.4만 |
|---|
| 2026.05.20 | ₩400,693 | ₩412,833 | ₩395,306 | ₩412,324 | +2.90% | 272.7만 |
|---|
| 2026.05.19 | ₩400,532 | ₩403,654 | ₩394,395 | ₩400,733 | +0.05% | 214.7만 |
|---|
| 2026.05.18 | ₩404,016 | ₩412,941 | ₩403,239 | ₩405,731 | +0.42% | 189.7만 |
|---|
| 2026.05.15 | ₩413,061 | ₩413,061 | ₩402,073 | ₩402,140 | -2.64% | 385만 |
|---|
| 2026.05.14 | ₩414,522 | ₩416,706 | ₩411,292 | ₩414,307 | -0.05% | 258.8만 |
|---|
| 2026.05.13 | ₩415,232 | ₩416,170 | ₩405,852 | ₩410,502 | -1.14% | 383.8만 |
|---|
| 2026.05.12 | ₩418,783 | ₩420,177 | ₩415,018 | ₩417,523 | -0.30% | 172.2만 |
|---|
| 2026.05.11 | ₩424,813 | ₩425,657 | ₩417,711 | ₩419,024 | -1.36% | 178.7만 |
|---|
| 2026.05.08 | ₩433,081 | ₩434,140 | ₩423,218 | ₩424,545 | -1.97% | 125만 |
|---|
| 2026.05.07 | ₩437,865 | ₩440,853 | ₩426,488 | ₩429,088 | -2.00% | 182.8만 |
|---|
| 2026.05.06 | ₩432,826 | ₩438,267 | ₩430,213 | ₩433,671 | +0.20% | 262.8만 |
|---|
| 2026.05.05 | ₩418,488 | ₩419,868 | ₩411,453 | ₩418,703 | +0.05% | 148.1만 |
|---|
| 2026.05.04 | ₩422,173 | ₩427,359 | ₩415,768 | ₩416,063 | -1.45% | 194.2만 |
|---|
| 2026.05.01 | ₩433,068 | ₩435,386 | ₩425,336 | ₩426,126 | -1.60% | 137.8만 |
|---|
| 2026.04.30 | ₩429,718 | ₩433,805 | ₩427,761 | ₩430,964 | +0.29% | 216.6만 |
|---|
| 2026.04.29 | ₩428,806 | ₩430,749 | ₩419,962 | ₩425,925 | -0.67% | 209.5만 |
|---|
| 2026.04.28 | ₩458,327 | ₩461,034 | ₩430,254 | ₩434,528 | -5.19% | 244만 |
|---|
| 2026.04.27 | ₩456,558 | ₩460,203 | ₩449,778 | ₩450,381 | -1.35% | 183.7만 |
|---|
| 2026.04.24 | ₩451,238 | ₩453,704 | ₩447,272 | ₩452,525 | +0.29% | 169.3만 |
|---|
| 2026.04.23 | ₩450,274 | ₩452,994 | ₩444,230 | ₩452,471 | +0.49% | 119만 |
|---|
| 2026.04.22 | ₩455,151 | ₩458,930 | ₩446,615 | ₩449,108 | -1.33% | 131만 |
|---|
| 2026.04.21 | ₩460,886 | ₩462,856 | ₩445,034 | ₩448,384 | -2.71% | 149만 |
|---|
| 2026.04.20 | ₩460,645 | ₩462,280 | ₩455,687 | ₩460,873 | +0.05% | 131.4만 |
|---|
| 2026.04.17 | ₩453,784 | ₩469,798 | ₩451,681 | ₩463,044 | +2.04% | 268.3만 |
|---|
| 2026.04.16 | ₩448,384 | ₩454,133 | ₩443,681 | ₩446,682 | -0.38% | 139.6만 |
|---|
| 2026.04.15 | ₩447,299 | ₩448,304 | ₩437,195 | ₩440,652 | -1.49% | 164.9만 |
|---|
| 2026.04.14 | ₩448,880 | ₩450,622 | ₩446,602 | ₩447,031 | -0.41% | 117.7만 |
|---|
| 2026.04.13 | ₩447,808 | ₩450,903 | ₩438,334 | ₩448,076 | +0.06% | 149.9만 |
|---|
| 2026.04.10 | ₩449,872 | ₩451,922 | ₩444,619 | ₩450,394 | +0.12% | 142.7만 |
|---|
| 2026.04.09 | ₩444,954 | ₩454,696 | ₩442,207 | ₩449,885 | +1.11% | 150.7만 |
|---|
| 2026.04.08 | ₩444,605 | ₩453,088 | ₩441,550 | ₩449,805 | +1.17% | 195만 |
|---|
| 2026.04.07 | ₩422,361 | ₩423,446 | ₩416,224 | ₩420,713 | -0.39% | 133만 |
|---|
| 2026.04.06 | ₩424,157 | ₩426,314 | ₩420,391 | ₩423,969 | -0.04% | 115.5만 |
|---|
| 2026.04.02 | ₩427,480 | ₩434,381 | ₩418,703 | ₩426,126 | -0.32% | 176.8만 |
|---|
| 2026.04.01 | ₩433,403 | ₩443,681 | ₩432,773 | ₩436,445 | +0.70% | 183.6만 |
|---|
| 2026.03.31 | ₩428,391 | ₩433,215 | ₩420,337 | ₩429,543 | +0.27% | 176.9만 |
|---|
| 2026.03.30 | ₩426,796 | ₩431,701 | ₩422,106 | ₩423,312 | -0.82% | 194.3만 |
|---|
| 2026.03.27 | ₩426,689 | ₩430,079 | ₩421,892 | ₩422,602 | -0.96% | 129.2만 |
|---|
| 2026.03.26 | ₩425,483 | ₩437,677 | ₩425,215 | ₩428,203 | +0.64% | 205.8만 |
|---|
| 2026.03.25 | ₩426,301 | ₩431,580 | ₩419,868 | ₩431,419 | +1.20% | 186만 |
|---|
| 2026.03.24 | ₩416,867 | ₩424,398 | ₩413,986 | ₩420,364 | +0.84% | 191.4만 |
|---|
| 2026.03.23 | ₩410,703 | ₩426,850 | ₩410,408 | ₩420,699 | +2.43% | 196.3만 |
|---|
| 2026.03.20 | ₩413,785 | ₩418,140 | ₩404,123 | ₩406,736 | -1.70% | 270.9만 |
|---|
| 2026.03.19 | ₩411,346 | ₩416,036 | ₩406,589 | ₩415,915 | +1.11% | 239.2만 |
|---|
| 2026.03.18 | ₩423,915 | ₩426,555 | ₩415,755 | ₩418,247 | -1.34% | 209.2만 |
|---|
| 2026.03.17 | ₩435,507 | ₩435,507 | ₩428,994 | ₩429,744 | -1.32% | 149.8만 |
|---|
| 2026.03.16 | ₩435,105 | ₩438,897 | ₩430,883 | ₩432,438 | -0.61% | 119.3만 |
|---|
| 2026.03.13 | ₩430,816 | ₩441,362 | ₩427,359 | ₩428,512 | -0.53% | 145.1만 |
|---|
| 2026.03.12 | ₩431,299 | ₩435,359 | ₩425,376 | ₩425,724 | -1.29% | 155만 |
|---|
| 2026.03.11 | ₩441,269 | ₩442,421 | ₩431,138 | ₩432,478 | -1.99% | 153.1만 |
|---|
| 2026.03.10 | ₩445,490 | ₩451,895 | ₩441,215 | ₩442,649 | -0.64% | 141.9만 |
|---|
| 2026.03.09 | ₩434,863 | ₩446,870 | ₩430,642 | ₩446,763 | +2.74% | 219만 |
|---|
| 2026.03.06 | ₩443,372 | ₩444,458 | ₩435,627 | ₩442,046 | -0.30% | 182.7만 |
|---|
| 2026.03.05 | ₩459,359 | ₩460,203 | ₩445,771 | ₩449,510 | -2.14% | 180.2만 |
|---|
| 2026.03.04 | ₩467,935 | ₩468,002 | ₩460,819 | ₩465,885 | -0.44% | 127.8만 |
|---|
| 2026.03.03 | ₩460,913 | ₩470,200 | ₩452,779 | ₩467,439 | +1.42% | 171.1만 |
|---|
| 2026.03.02 | ₩476,391 | ₩479,017 | ₩463,191 | ₩477,181 | +0.17% | 169.1만 |
|---|
| 2026.02.27 | ₩477,717 | ₩486,508 | ₩473,764 | ₩485,878 | +1.71% | 193.6만 |
|---|
| 2026.02.26 | ₩482,059 | ₩484,792 | ₩475,158 | ₩483,077 | +0.21% | 122.3만 |
|---|
| 2026.02.25 | ₩493,824 | ₩493,838 | ₩474,957 | ₩478,722 | -3.06% | 153.2만 |
|---|
| 2026.02.24 | ₩492,069 | ₩494,226 | ₩486,722 | ₩488,746 | -0.68% | 176만 |
|---|
| 2026.02.23 | ₩480,987 | ₩490,219 | ₩479,365 | ₩488,129 | +1.48% | 166.4만 |
|---|
| 2026.02.20 | ₩480,076 | ₩488,357 | ₩478,561 | ₩483,251 | +0.66% | 165.3만 |
|---|
| 2026.02.19 | ₩487,338 | ₩489,884 | ₩478,133 | ₩479,205 | -1.67% | 162.8만 |
|---|
| 2026.02.18 | ₩493,127 | ₩494,333 | ₩488,772 | ₩490,126 | -0.61% | 118.9만 |
|---|
| 2026.02.17 | ₩496,075 | ₩499,090 | ₩488,732 | ₩493,047 | -0.61% | 133.6만 |
|---|
| 2026.02.13 | ₩501,771 | ₩506,219 | ₩492,082 | ₩494,320 | -1.48% | 216.2만 |
|---|
| 2026.02.12 | ₩495,807 | ₩502,333 | ₩492,283 | ₩499,291 | +0.70% | 230.6만 |
|---|
| 2026.02.11 | ₩487,633 | ₩492,109 | ₩486,199 | ₩491,747 | +0.84% | 145.2만 |
|---|
| 2026.02.10 | ₩487,245 | ₩490,394 | ₩482,166 | ₩488,638 | +0.29% | 165.6만 |
|---|
| 2026.02.09 | ₩485,382 | ₩486,079 | ₩479,285 | ₩483,211 | -0.45% | 176.2만 |
|---|
| 2026.02.06 | ₩486,735 | ₩492,404 | ₩483,881 | ₩485,060 | -0.34% | 235.6만 |
|---|
| 2026.02.05 | ₩494,749 | ₩494,762 | ₩482,796 | ₩483,801 | -2.21% | 208.7만 |
|---|
| 2026.02.04 | ₩489,121 | ₩495,807 | ₩485,275 | ₩494,347 | +1.07% | 246.1만 |
|---|
| 2026.02.03 | ₩475,908 | ₩495,057 | ₩475,278 | ₩481,925 | +1.26% | 255.5만 |
|---|
| 2026.02.02 | ₩480,250 | ₩485,650 | ₩477,101 | ₩477,530 | -0.57% | 191만 |
|---|
| 2026.01.30 | ₩471,767 | ₩479,727 | ₩470,414 | ₩475,225 | +0.73% | 222.2만 |
|---|
| 2026.01.29 | ₩468,337 | ₩476,605 | ₩458,287 | ₩475,144 | +1.45% | 264.6만 |
|---|
| 2026.01.28 | ₩463,902 | ₩469,771 | ₩462,883 | ₩468,471 | +0.99% | 252.6만 |
|---|
| 2026.01.27 | ₩466,300 | ₩467,600 | ₩462,749 | ₩463,754 | -0.55% | 145.7만 |
|---|
| 2026.01.26 | ₩467,171 | ₩468,444 | ₩463,634 | ₩466,769 | -0.09% | 147.6만 |
|---|
| 2026.01.23 | ₩464,639 | ₩467,091 | ₩460,417 | ₩467,024 | +0.51% | 214.2만 |
|---|
| 2026.01.22 | ₩480,290 | ₩485,516 | ₩469,195 | ₩469,851 | -2.17% | 177.2만 |
|---|
| 2026.01.21 | ₩469,918 | ₩479,352 | ₩466,515 | ₩477,463 | +1.61% | 187.9만 |
|---|
| 2026.01.20 | ₩473,469 | ₩476,994 | ₩464,799 | ₩464,933 | -1.80% | 207.2만 |
|---|
| 2026.01.16 | ₩476,913 | ₩479,861 | ₩474,380 | ₩479,499 | +0.54% | 135.6만 |
|---|
| 2026.01.15 | ₩476,752 | ₩480,277 | ₩474,233 | ₩477,221 | +0.10% | 171.1만 |
|---|
| 2026.01.14 | ₩477,087 | ₩480,826 | ₩472,947 | ₩474,836 | -0.47% | 192.2만 |
|---|
| 2026.01.13 | ₩478,387 | ₩481,067 | ₩473,978 | ₩477,034 | -0.28% | 186.3만 |
|---|
| 2026.01.12 | ₩472,478 | ₩480,411 | ₩467,989 | ₩479,231 | +1.43% | 172.8만 |
|---|
| 2026.01.09 | ₩460,297 | ₩474,367 | ₩459,278 | ₩473,402 | +2.85% | 243.3만 |
|---|
| 2026.01.08 | ₩439,192 | ₩459,198 | ₩436,150 | ₩456,987 | +4.05% | 193.1만 |
|---|
| 2026.01.07 | ₩458,300 | ₩460,833 | ₩443,989 | ₩444,096 | -3.10% | 150.6만 |
|---|
| 2026.01.06 | ₩443,935 | ₩457,938 | ₩440,867 | ₩455,727 | +2.66% | 177.9만 |
|---|
| 2026.01.05 | ₩436,954 | ₩446,481 | ₩432,666 | ₩445,155 | +1.88% | 166.2만 |
|---|
| 2026.01.02 | ₩433,161 | ₩442,166 | ₩432,317 | ₩439,312 | +1.42% | 164.3만 |
|---|
| 2025.12.31 | ₩437,208 | ₩438,146 | ₩434,073 | ₩434,207 | -0.69% | 83만 |
|---|
| 2025.12.30 | ₩433,135 | ₩438,280 | ₩430,173 | ₩437,061 | +0.91% | 91.3만 |
|---|
| 2025.12.29 | ₩435,922 | ₩437,919 | ₩434,046 | ₩435,815 | -0.02% | 121.7만 |
|---|
| 2025.12.26 | ₩436,016 | ₩437,409 | ₩433,188 | ₩436,096 | +0.02% | 88.5만 |
|---|
| 2025.12.24 | ₩432,156 | ₩436,177 | ₩432,103 | ₩435,976 | +0.88% | 70.9만 |
|---|
| 2025.12.23 | ₩435,507 | ₩435,507 | ₩430,508 | ₩434,233 | -0.29% | 145.4만 |
|---|
| 2025.12.22 | ₩430,723 | ₩437,021 | ₩429,731 | ₩433,952 | +0.75% | 130.2만 |
|---|
| 2025.12.19 | ₩435,694 | ₩438,790 | ₩428,123 | ₩429,959 | -1.32% | 436.7만 |
|---|
| 2025.12.18 | ₩444,230 | ₩449,309 | ₩435,748 | ₩435,989 | -1.86% | 234.8만 |
|---|
| 2025.12.17 | ₩435,935 | ₩441,510 | ₩434,006 | ₩439,460 | +0.81% | 156.9만 |
|---|
| 2025.12.16 | ₩439,527 | ₩442,743 | ₩435,654 | ₩439,352 | -0.04% | 148.5만 |
|---|
| 2025.12.15 | ₩443,841 | ₩444,002 | ₩437,892 | ₩440,130 | -0.84% | 162.4만 |
|---|
| 2025.12.12 | ₩442,274 | ₩444,109 | ₩437,959 | ₩440,451 | -0.41% | 163.3만 |
|---|
| 2025.12.11 | ₩440,411 | ₩445,262 | ₩438,133 | ₩441,269 | +0.19% | 190만 |
|---|
| 2025.12.10 | ₩431,741 | ₩438,267 | ₩428,954 | ₩437,208 | +1.27% | 216.1만 |
|---|
| 2025.12.09 | ₩437,557 | ₩438,924 | ₩430,079 | ₩430,334 | -1.65% | 168.5만 |
|---|
| 2025.12.08 | ₩444,176 | ₩446,347 | ₩437,704 | ₩438,361 | -1.31% | 137.6만 |
|---|
| 2025.12.05 | ₩449,403 | ₩450,260 | ₩445,476 | ₩446,374 | -0.67% | 201.2만 |
|---|
| 2025.12.04 | ₩454,602 | ₩456,491 | ₩448,692 | ₩449,403 | -1.14% | 136.8만 |
|---|
| 2025.12.03 | ₩454,347 | ₩458,394 | ₩452,002 | ₩454,588 | +0.05% | 128.2만 |
|---|
| 2025.12.02 | ₩460,042 | ₩460,042 | ₩450,046 | ₩452,243 | -1.70% | 138.9만 |
|---|
| 2025.12.01 | ₩455,446 | ₩462,039 | ₩454,414 | ₩457,603 | +0.47% | 166.3만 |
|---|
| 2025.11.28 | ₩458,890 | ₩461,891 | ₩458,622 | ₩460,551 | +0.36% | 56.7만 |
|---|
| 2025.11.26 | ₩457,295 | ₩462,092 | ₩455,567 | ₩460,149 | +0.62% | 117.4만 |
|---|
| 2025.11.25 | ₩454,012 | ₩461,155 | ₩451,761 | ₩459,158 | +1.13% | 145.2만 |
|---|
| 2025.11.24 | ₩452,217 | ₩454,133 | ₩447,017 | ₩452,927 | +0.16% | 230.7만 |
|---|
| 2025.11.21 | ₩441,523 | ₩459,077 | ₩441,483 | ₩451,667 | +2.30% | 239.3만 |
|---|
| 2025.11.20 | ₩443,600 | ₩448,156 | ₩438,816 | ₩439,540 | -0.92% | 288.2만 |
|---|
| 2025.11.19 | ₩439,553 | ₩442,421 | ₩434,997 | ₩441,912 | +0.54% | 205만 |
|---|
| 2025.11.18 | ₩432,719 | ₩438,254 | ₩426,421 | ₩433,939 | +0.28% | 225.5만 |
|---|
| 2025.11.17 | ₩444,083 | ₩446,508 | ₩437,811 | ₩437,932 | -1.39% | 199.1만 |
|---|
| 2025.11.14 | ₩451,815 | ₩452,820 | ₩444,257 | ₩445,128 | -1.48% | 231.8만 |
|---|
| 2025.11.13 | ₩458,314 | ₩463,580 | ₩453,610 | ₩454,052 | -0.93% | 232.3만 |
|---|
| 2025.11.12 | ₩463,084 | ₩466,836 | ₩461,355 | ₩461,932 | -0.25% | 151.6만 |
|---|
| 2025.11.11 | ₩460,270 | ₩464,357 | ₩457,965 | ₩462,414 | +0.47% | 221.7만 |
|---|
| 2025.11.10 | ₩454,079 | ₩460,297 | ₩450,233 | ₩459,024 | +1.09% | 161.7만 |
|---|
| 2025.11.07 | ₩447,875 | ₩457,402 | ₩445,557 | ₩455,821 | +1.77% | 163.2만 |
|---|
| 2025.11.06 | ₩449,443 | ₩451,560 | ₩445,999 | ₩447,111 | -0.52% | 199만 |
|---|
| 2025.11.05 | ₩458,555 | ₩461,101 | ₩447,902 | ₩449,939 | -1.88% | 254.4만 |
|---|
| 2025.11.04 | ₩458,407 | ₩464,317 | ₩451,305 | ₩459,600 | +0.26% | 222.1만 |
|---|
| 2025.11.03 | ₩456,907 | ₩463,794 | ₩454,521 | ₩463,165 | +1.37% | 238.7만 |
|---|
| 2025.10.31 | ₩462,548 | ₩465,255 | ₩460,203 | ₩462,227 | -0.07% | 155.8만 |
|---|
| 2025.10.30 | ₩465,108 | ₩474,260 | ₩462,454 | ₩466,193 | +0.23% | 161만 |
|---|
| 2025.10.29 | ₩471,540 | ₩473,630 | ₩462,293 | ₩463,285 | -1.75% | 203.7만 |
|---|
| 2025.10.28 | ₩477,623 | ₩493,958 | ₩463,607 | ₩474,970 | -0.56% | 542.1만 |
|---|
| 2025.10.27 | ₩449,845 | ₩452,029 | ₩446,454 | ₩450,354 | +0.11% | 308.9만 |
|---|
| 2025.10.24 | ₩448,237 | ₩452,498 | ₩445,289 | ₩447,567 | -0.15% | 237.5만 |
|---|
| 2025.10.23 | ₩447,165 | ₩449,336 | ₩442,140 | ₩444,552 | -0.58% | 234.6만 |
|---|
| 2025.10.22 | ₩452,632 | ₩454,347 | ₩446,414 | ₩447,312 | -1.18% | 179.7만 |
|---|
| 2025.10.21 | ₩443,868 | ₩456,826 | ₩443,037 | ₩453,516 | +2.17% | 226.8만 |
|---|
| 2025.10.20 | ₩445,128 | ₩447,232 | ₩440,840 | ₩443,868 | -0.28% | 306.1만 |
|---|
| 2025.10.17 | ₩445,235 | ₩446,682 | ₩439,888 | ₩443,198 | -0.46% | 220.3만 |
|---|
| 2025.10.16 | ₩448,237 | ₩448,237 | ₩441,657 | ₩444,163 | -0.91% | 191.4만 |
|---|
| 2025.10.15 | ₩448,880 | ₩451,439 | ₩444,498 | ₩445,865 | -0.67% | 224.6만 |
|---|
| 2025.10.14 | ₩441,912 | ₩451,640 | ₩441,202 | ₩449,268 | +1.66% | 339.4만 |
|---|
| 2025.10.13 | ₩444,699 | ₩447,540 | ₩441,470 | ₩445,101 | +0.09% | 169.8만 |
|---|
| 2025.10.10 | ₩450,233 | ₩452,739 | ₩444,511 | ₩445,972 | -0.95% | 241.9만 |
|---|