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 | ₩428,823 | ₩430,334 | ₩425,068 | ₩426,805 | -0.47% | 88.6만 |
| 2026.10.08 | ₩417,597 | ₩429,518 | ₩415,940 | ₩429,037 | +2.74% | 149.5만 |
| 2026.10.07 | ₩424,387 | ₩425,215 | ₩415,793 | ₩420,979 | -0.80% | 174.6만 |
| 2026.10.06 | ₩428,142 | ₩431,470 | ₩425,242 | ₩429,211 | +0.25% | 136.7만 |
| 2026.10.05 | ₩425,937 | ₩428,382 | ₩421,834 | ₩425,603 | -0.08% | 132.3만 |
| 2026.10.02 | ₩434,330 | ₩436,094 | ₩426,124 | ₩427,006 | -1.69% | 157.2만 |
| 2026.10.01 | ₩428,516 | ₩429,893 | ₩418,653 | ₩428,703 | +0.04% | 162.7만 |
| 2026.09.30 | ₩442,495 | ₩442,709 | ₩430,895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩432,031 |
| -2.36% |
| 140.3만 |
| 2026.09.29 | ₩446,023 | ₩449,766 | ₩438,259 | ₩441,613 | -0.99% | 222.4만 |
|---|
| 2026.09.28 | ₩435,319 | ₩445,449 | ₩432,178 | ₩444,754 | +2.17% | 147.1만 |
|---|
| 2026.09.25 | ₩429,077 | ₩441,199 | ₩428,342 | ₩439,822 | +2.50% | 184.4만 |
|---|
| 2026.09.24 | ₩434,143 | ₩435,947 | ₩423,077 | ₩428,195 | -1.37% | 249.1만 |
|---|
| 2026.09.23 | ₩434,931 | ₩438,245 | ₩431,871 | ₩436,294 | +0.31% | 226.1만 |
|---|
| 2026.09.22 | ₩435,853 | ₩440,330 | ₩433,822 | ₩438,820 | +0.68% | 164.8만 |
|---|
| 2026.09.21 | ₩435,679 | ₩435,679 | ₩428,529 | ₩429,412 | -1.44% | 151.2만 |
|---|
| 2026.09.18 | ₩425,055 | ₩429,518 | ₩420,150 | ₩428,636 | +0.84% | 285.1만 |
|---|
| 2026.09.17 | ₩438,192 | ₩438,940 | ₩428,516 | ₩428,917 | -2.12% | 150.8만 |
|---|
| 2026.09.16 | ₩434,036 | ₩437,591 | ₩426,004 | ₩429,612 | -1.02% | 164.2만 |
|---|
| 2026.09.15 | ₩433,661 | ₩435,078 | ₩426,217 | ₩431,964 | -0.39% | 124.6만 |
|---|
| 2026.09.14 | ₩429,011 | ₩437,537 | ₩424,787 | ₩433,675 | +1.09% | 179.6만 |
|---|
| 2026.09.11 | ₩429,746 | ₩434,223 | ₩424,387 | ₩432,084 | +0.54% | 217.2만 |
|---|
| 2026.09.10 | ₩427,661 | ₩427,661 | ₩421,540 | ₩424,240 | -0.80% | 177.3만 |
|---|
| 2026.09.09 | ₩431,496 | ₩436,321 | ₩427,140 | ₩428,516 | -0.69% | 125.9만 |
|---|
| 2026.09.08 | ₩441,346 | ₩444,152 | ₩435,105 | ₩435,800 | -1.26% | 120.8만 |
|---|
| 2026.09.04 | ₩441,947 | ₩446,304 | ₩441,947 | ₩445,983 | +0.91% | 97.8만 |
|---|
| 2026.09.03 | ₩447,988 | ₩449,137 | ₩438,058 | ₩444,046 | -0.88% | 157.7만 |
|---|
| 2026.09.02 | ₩446,331 | ₩448,817 | ₩441,827 | ₩442,696 | -0.81% | 140.1만 |
|---|
| 2026.09.01 | ₩451,596 | ₩451,596 | ₩439,555 | ₩440,958 | -2.36% | 147.2만 |
|---|
| 2026.08.31 | ₩456,394 | ₩457,584 | ₩451,770 | ₩452,799 | -0.79% | 213.4만 |
|---|
| 2026.08.28 | ₩465,322 | ₩466,124 | ₩458,399 | ₩460,885 | -0.95% | 161.9만 |
|---|
| 2026.08.27 | ₩462,408 | ₩464,386 | ₩458,452 | ₩461,352 | -0.23% | 126.4만 |
|---|
| 2026.08.26 | ₩470,427 | ₩475,118 | ₩464,466 | ₩465,963 | -0.95% | 165.5만 |
|---|
| 2026.08.25 | ₩468,422 | ₩471,135 | ₩462,662 | ₩468,355 | -0.01% | 127.2만 |
|---|
| 2026.08.24 | ₩463,264 | ₩468,275 | ₩461,259 | ₩463,384 | +0.03% | 167만 |
|---|
| 2026.08.21 | ₩464,253 | ₩467,781 | ₩462,021 | ₩463,197 | -0.23% | 168.6만 |
|---|
| 2026.08.20 | ₩463,571 | ₩467,701 | ₩455,058 | ₩463,624 | +0.01% | 182.9만 |
|---|
| 2026.08.19 | ₩469,438 | ₩476,949 | ₩468,569 | ₩472,552 | +0.66% | 153.8만 |
|---|
| 2026.08.18 | ₩467,433 | ₩470,681 | ₩461,272 | ₩461,433 | -1.28% | 121.8만 |
|---|
| 2026.08.17 | ₩474,556 | ₩476,695 | ₩466,070 | ₩467,714 | -1.44% | 219.2만 |
|---|
| 2026.08.14 | ₩482,081 | ₩483,230 | ₩476,935 | ₩479,916 | -0.45% | 112.3만 |
|---|
| 2026.08.13 | ₩485,729 | ₩486,397 | ₩478,940 | ₩483,190 | -0.52% | 172.3만 |
|---|
| 2026.08.12 | ₩491,075 | ₩491,075 | ₩480,317 | ₩481,386 | -1.97% | 176.6만 |
|---|
| 2026.08.11 | ₩482,936 | ₩491,716 | ₩482,388 | ₩487,025 | +0.85% | 113.3만 |
|---|
| 2026.08.10 | ₩492,238 | ₩492,238 | ₩482,655 | ₩484,740 | -1.52% | 162.1만 |
|---|
| 2026.08.07 | ₩488,349 | ₩497,370 | ₩486,277 | ₩494,122 | +1.18% | 157.3만 |
|---|
| 2026.08.06 | ₩494,336 | ₩496,528 | ₩483,965 | ₩485,689 | -1.75% | 187.7만 |
|---|
| 2026.08.05 | ₩485,555 | ₩494,162 | ₩484,313 | ₩494,055 | +1.75% | 198.4만 |
|---|
| 2026.08.04 | ₩479,889 | ₩487,119 | ₩477,029 | ₩483,217 | +0.69% | 257.2만 |
|---|
| 2026.08.03 | ₩465,910 | ₩473,541 | ₩464,172 | ₩473,394 | +1.61% | 208.3만 |
|---|
| 2026.07.31 | ₩458,639 | ₩458,639 | ₩451,022 | ₩455,526 | -0.68% | 167.5만 |
|---|
| 2026.07.30 | ₩462,261 | ₩463,170 | ₩454,550 | ₩460,858 | -0.30% | 176.4만 |
|---|
| 2026.07.29 | ₩470,427 | ₩470,427 | ₩452,131 | ₩459,575 | -2.31% | 337만 |
|---|
| 2026.07.28 | ₩464,400 | ₩477,470 | ₩458,546 | ₩473,461 | +1.95% | 374.6만 |
|---|
| 2026.07.27 | ₩434,343 | ₩440,718 | ₩427,661 | ₩437,377 | +0.70% | 320.8만 |
|---|
| 2026.07.24 | ₩418,653 | ₩427,848 | ₩418,319 | ₩424,333 | +1.36% | 202.1만 |
|---|
| 2026.07.23 | ₩412,158 | ₩422,034 | ₩402,402 | ₩415,018 | +0.69% | 244.6만 |
|---|
| 2026.07.22 | ₩429,064 | ₩431,389 | ₩425,416 | ₩427,541 | -0.36% | 276.6만 |
|---|
| 2026.07.21 | ₩433,474 | ₩433,474 | ₩424,320 | ₩425,603 | -1.82% | 128.6만 |
|---|
| 2026.07.20 | ₩443,257 | ₩445,489 | ₩431,964 | ₩432,472 | -2.43% | 148.2만 |
|---|
| 2026.07.17 | ₩449,592 | ₩459,321 | ₩441,520 | ₩442,789 | -1.51% | 166.6만 |
|---|
| 2026.07.16 | ₩442,749 | ₩453,361 | ₩442,335 | ₩451,904 | +2.07% | 162.9만 |
|---|
| 2026.07.15 | ₩441,012 | ₩448,389 | ₩439,154 | ₩444,086 | +0.70% | 250.4만 |
|---|
| 2026.07.14 | ₩445,195 | ₩447,574 | ₩437,524 | ₩439,021 | -1.39% | 148.6만 |
|---|
| 2026.07.13 | ₩443,952 | ₩448,175 | ₩437,724 | ₩439,649 | -0.97% | 208.2만 |
|---|
| 2026.07.10 | ₩446,344 | ₩450,648 | ₩443,885 | ₩446,358 | +0.00% | 112.5만 |
|---|
| 2026.07.09 | ₩445,943 | ₩446,304 | ₩440,357 | ₩443,738 | -0.49% | 131.4만 |
|---|
| 2026.07.08 | ₩444,901 | ₩447,707 | ₩438,165 | ₩441,787 | -0.70% | 223.2만 |
|---|
| 2026.07.07 | ₩472,164 | ₩472,659 | ₩454,122 | ₩457,410 | -3.12% | 246만 |
|---|
| 2026.07.06 | ₩471,937 | ₩472,579 | ₩460,216 | ₩466,591 | -1.13% | 168.8만 |
|---|
| 2026.07.02 | ₩466,070 | ₩471,068 | ₩457,223 | ₩471,068 | +1.07% | 207.9만 |
|---|
| 2026.07.01 | ₩459,789 | ₩470,400 | ₩457,276 | ₩462,475 | +0.58% | 248.6만 |
|---|
| 2026.06.30 | ₩458,132 | ₩462,395 | ₩454,456 | ₩460,163 | +0.44% | 245.6만 |
|---|
| 2026.06.29 | ₩458,386 | ₩460,484 | ₩454,791 | ₩460,136 | +0.38% | 391.3만 |
|---|
| 2026.06.26 | ₩454,029 | ₩462,101 | ₩450,460 | ₩459,829 | +1.28% | 823.5만 |
|---|
| 2026.06.25 | ₩448,242 | ₩459,735 | ₩448,242 | ₩453,160 | +1.10% | 260.7만 |
|---|
| 2026.06.24 | ₩437,444 | ₩451,329 | ₩435,840 | ₩445,208 | +1.78% | 284.8만 |
|---|
| 2026.06.23 | ₩430,334 | ₩440,865 | ₩427,968 | ₩431,536 | +0.28% | 308.1만 |
|---|
| 2026.06.22 | ₩422,288 | ₩430,721 | ₩421,927 | ₩423,518 | +0.29% | 316만 |
|---|
| 2026.06.18 | ₩421,994 | ₩431,002 | ₩420,751 | ₩428,717 | +1.59% | 426.9만 |
|---|
| 2026.06.17 | ₩431,376 | ₩433,127 | ₩417,196 | ₩419,375 | -2.78% | 203.6만 |
|---|
| 2026.06.16 | ₩432,980 | ₩435,679 | ₩427,260 | ₩430,922 | -0.48% | 241.7만 |
|---|
| 2026.06.15 | ₩433,862 | ₩437,457 | ₩426,846 | ₩427,982 | -1.36% | 267.9만 |
|---|
| 2026.06.12 | ₩429,639 | ₩432,432 | ₩423,531 | ₩424,052 | -1.30% | 195.4만 |
|---|
| 2026.06.11 | ₩408,042 | ₩423,852 | ₩406,505 | ₩423,504 | +3.79% | 295.9만 |
|---|
| 2026.06.10 | ₩414,283 | ₩415,085 | ₩405,877 | ₩406,157 | -1.96% | 182.2만 |
|---|
| 2026.06.09 | ₩404,888 | ₩415,232 | ₩404,153 | ₩415,031 | +2.51% | 258.9만 |
|---|
| 2026.06.08 | ₩403,605 | ₩406,852 | ₩399,622 | ₩400,331 | -0.81% | 244.2만 |
|---|
| 2026.06.05 | ₩402,723 | ₩411,624 | ₩402,723 | ₩408,015 | +1.31% | 247만 |
|---|
| 2026.06.04 | ₩402,295 | ₩404,941 | ₩396,562 | ₩401,052 | -0.31% | 187.7만 |
|---|
| 2026.06.03 | ₩401,614 | ₩403,645 | ₩395,132 | ₩396,241 | -1.34% | 204.3만 |
|---|
| 2026.06.02 | ₩390,227 | ₩395,012 | ₩387,380 | ₩391,577 | +0.35% | 204.8만 |
|---|
| 2026.06.01 | ₩400,865 | ₩405,863 | ₩390,762 | ₩394,063 | -1.70% | 239.6만 |
|---|
| 2026.05.29 | ₩408,176 | ₩413,160 | ₩405,650 | ₩406,064 | -0.52% | 257만 |
|---|
| 2026.05.28 | ₩411,624 | ₩412,626 | ₩405,209 | ₩407,801 | -0.93% | 197.5만 |
|---|
| 2026.05.27 | ₩416,969 | ₩421,727 | ₩413,080 | ₩414,256 | -0.65% | 268.3만 |
|---|
| 2026.05.26 | ₩416,969 | ₩420,244 | ₩412,733 | ₩415,967 | -0.24% | 210.4만 |
|---|
| 2026.05.22 | ₩415,045 | ₩417,758 | ₩410,955 | ₩413,067 | -0.48% | 127.4만 |
|---|
| 2026.05.21 | ₩405,569 | ₩416,956 | ₩399,502 | ₩413,414 | +1.93% | 211.4만 |
|---|
| 2026.05.20 | ₩399,622 | ₩411,730 | ₩394,250 | ₩411,223 | +2.90% | 272.7만 |
|---|
| 2026.05.19 | ₩399,462 | ₩402,576 | ₩393,341 | ₩399,662 | +0.05% | 214.7만 |
|---|
| 2026.05.18 | ₩402,937 | ₩411,837 | ₩402,162 | ₩404,647 | +0.42% | 189.7만 |
|---|
| 2026.05.15 | ₩411,958 | ₩411,958 | ₩400,999 | ₩401,066 | -2.64% | 385만 |
|---|
| 2026.05.14 | ₩413,414 | ₩415,593 | ₩410,194 | ₩413,201 | -0.05% | 258.8만 |
|---|
| 2026.05.13 | ₩414,123 | ₩415,058 | ₩404,768 | ₩409,405 | -1.14% | 383.8만 |
|---|
| 2026.05.12 | ₩417,664 | ₩419,054 | ₩413,909 | ₩416,408 | -0.30% | 172.2만 |
|---|
| 2026.05.11 | ₩423,678 | ₩424,520 | ₩416,595 | ₩417,905 | -1.36% | 178.7만 |
|---|
| 2026.05.08 | ₩431,924 | ₩432,980 | ₩422,088 | ₩423,411 | -1.97% | 125만 |
|---|
| 2026.05.07 | ₩436,695 | ₩439,675 | ₩425,349 | ₩427,941 | -2.00% | 182.8만 |
|---|
| 2026.05.06 | ₩431,670 | ₩437,096 | ₩429,064 | ₩432,512 | +0.20% | 262.8만 |
|---|
| 2026.05.05 | ₩417,370 | ₩418,747 | ₩410,354 | ₩417,584 | +0.05% | 148.1만 |
|---|
| 2026.05.04 | ₩421,045 | ₩426,217 | ₩414,657 | ₩414,951 | -1.45% | 194.2만 |
|---|
| 2026.05.01 | ₩431,911 | ₩434,223 | ₩424,199 | ₩424,988 | -1.60% | 137.8만 |
|---|
| 2026.04.30 | ₩428,570 | ₩432,646 | ₩426,618 | ₩429,812 | +0.29% | 216.6만 |
|---|
| 2026.04.29 | ₩427,661 | ₩429,599 | ₩418,840 | ₩424,787 | -0.67% | 209.5만 |
|---|
| 2026.04.28 | ₩457,103 | ₩459,802 | ₩429,104 | ₩433,367 | -5.19% | 244만 |
|---|
| 2026.04.27 | ₩455,338 | ₩458,974 | ₩448,576 | ₩449,177 | -1.35% | 183.7만 |
|---|
| 2026.04.24 | ₩450,033 | ₩452,492 | ₩446,077 | ₩451,316 | +0.29% | 169.3만 |
|---|
| 2026.04.23 | ₩449,071 | ₩451,784 | ₩443,043 | ₩451,262 | +0.49% | 119만 |
|---|
| 2026.04.22 | ₩453,935 | ₩457,704 | ₩445,422 | ₩447,908 | -1.33% | 131만 |
|---|
| 2026.04.21 | ₩459,655 | ₩461,620 | ₩443,845 | ₩447,186 | -2.71% | 149만 |
|---|
| 2026.04.20 | ₩459,415 | ₩461,045 | ₩454,470 | ₩459,642 | +0.05% | 131.4만 |
|---|
| 2026.04.17 | ₩452,572 | ₩468,542 | ₩450,474 | ₩461,807 | +2.04% | 268.3만 |
|---|
| 2026.04.16 | ₩447,186 | ₩452,920 | ₩442,495 | ₩445,489 | -0.38% | 139.6만 |
|---|
| 2026.04.15 | ₩446,104 | ₩447,106 | ₩436,027 | ₩439,475 | -1.49% | 164.9만 |
|---|
| 2026.04.14 | ₩447,681 | ₩449,418 | ₩445,409 | ₩445,836 | -0.41% | 117.7만 |
|---|
| 2026.04.13 | ₩446,612 | ₩449,699 | ₩437,163 | ₩446,879 | +0.06% | 149.9만 |
|---|
| 2026.04.10 | ₩448,670 | ₩450,714 | ₩443,431 | ₩449,191 | +0.12% | 142.7만 |
|---|
| 2026.04.09 | ₩443,765 | ₩453,481 | ₩441,025 | ₩448,683 | +1.11% | 150.7만 |
|---|
| 2026.04.08 | ₩443,417 | ₩451,877 | ₩440,370 | ₩448,603 | +1.17% | 195만 |
|---|
| 2026.04.07 | ₩421,233 | ₩422,315 | ₩415,112 | ₩419,589 | -0.39% | 133만 |
|---|
| 2026.04.06 | ₩423,023 | ₩425,175 | ₩419,268 | ₩422,836 | -0.04% | 115.5만 |
|---|
| 2026.04.02 | ₩426,338 | ₩433,220 | ₩417,584 | ₩424,988 | -0.32% | 176.8만 |
|---|
| 2026.04.01 | ₩432,245 | ₩442,495 | ₩431,617 | ₩435,279 | +0.70% | 183.6만 |
|---|
| 2026.03.31 | ₩427,247 | ₩432,058 | ₩419,214 | ₩428,396 | +0.27% | 176.9만 |
|---|
| 2026.03.30 | ₩425,656 | ₩430,548 | ₩420,979 | ₩422,181 | -0.82% | 194.3만 |
|---|
| 2026.03.27 | ₩425,549 | ₩428,930 | ₩420,765 | ₩421,473 | -0.96% | 129.2만 |
|---|
| 2026.03.26 | ₩424,346 | ₩436,508 | ₩424,079 | ₩427,059 | +0.64% | 205.8만 |
|---|
| 2026.03.25 | ₩425,162 | ₩430,427 | ₩418,747 | ₩430,267 | +1.20% | 186만 |
|---|
| 2026.03.24 | ₩415,753 | ₩423,264 | ₩412,880 | ₩419,241 | +0.84% | 191.4만 |
|---|
| 2026.03.23 | ₩409,605 | ₩425,710 | ₩409,311 | ₩419,575 | +2.43% | 196.3만 |
|---|
| 2026.03.20 | ₩412,679 | ₩417,023 | ₩403,044 | ₩405,650 | -1.70% | 270.9만 |
|---|
| 2026.03.19 | ₩410,247 | ₩414,925 | ₩405,503 | ₩414,804 | +1.11% | 239.2만 |
|---|
| 2026.03.18 | ₩422,783 | ₩425,416 | ₩414,644 | ₩417,130 | -1.34% | 209.2만 |
|---|
| 2026.03.17 | ₩434,343 | ₩434,343 | ₩427,848 | ₩428,596 | -1.32% | 149.8만 |
|---|
| 2026.03.16 | ₩433,942 | ₩437,724 | ₩429,732 | ₩431,283 | -0.61% | 119.3만 |
|---|
| 2026.03.13 | ₩429,665 | ₩440,183 | ₩426,217 | ₩427,367 | -0.53% | 145.1만 |
|---|
| 2026.03.12 | ₩430,147 | ₩434,196 | ₩424,240 | ₩424,587 | -1.29% | 155만 |
|---|
| 2026.03.11 | ₩440,090 | ₩441,239 | ₩429,986 | ₩431,323 | -1.99% | 153.1만 |
|---|
| 2026.03.10 | ₩444,299 | ₩450,688 | ₩440,036 | ₩441,466 | -0.64% | 141.9만 |
|---|
| 2026.03.09 | ₩433,701 | ₩445,676 | ₩429,492 | ₩445,569 | +2.74% | 219만 |
|---|
| 2026.03.06 | ₩442,188 | ₩443,270 | ₩434,463 | ₩440,865 | -0.30% | 182.7만 |
|---|
| 2026.03.05 | ₩458,132 | ₩458,974 | ₩444,580 | ₩448,309 | -2.14% | 180.2만 |
|---|
| 2026.03.04 | ₩466,685 | ₩466,752 | ₩459,588 | ₩464,640 | -0.44% | 127.8만 |
|---|
| 2026.03.03 | ₩459,682 | ₩468,943 | ₩451,570 | ₩466,190 | +1.42% | 171.1만 |
|---|
| 2026.03.02 | ₩475,118 | ₩477,737 | ₩461,954 | ₩475,906 | +0.17% | 169.1만 |
|---|
| 2026.02.27 | ₩476,441 | ₩485,208 | ₩472,498 | ₩484,580 | +1.71% | 193.6만 |
|---|
| 2026.02.26 | ₩480,771 | ₩483,497 | ₩473,888 | ₩481,787 | +0.21% | 122.3만 |
|---|
| 2026.02.25 | ₩492,505 | ₩492,518 | ₩473,688 | ₩477,443 | -3.06% | 153.2만 |
|---|
| 2026.02.24 | ₩490,754 | ₩492,906 | ₩485,422 | ₩487,440 | -0.68% | 176만 |
|---|
| 2026.02.23 | ₩479,702 | ₩488,910 | ₩478,085 | ₩486,825 | +1.48% | 166.4만 |
|---|
| 2026.02.20 | ₩478,793 | ₩487,052 | ₩477,283 | ₩481,960 | +0.66% | 165.3만 |
|---|
| 2026.02.19 | ₩486,036 | ₩488,576 | ₩476,855 | ₩477,924 | -1.67% | 162.8만 |
|---|
| 2026.02.18 | ₩491,810 | ₩493,013 | ₩487,466 | ₩488,816 | -0.61% | 118.9만 |
|---|
| 2026.02.17 | ₩494,750 | ₩497,757 | ₩487,426 | ₩491,730 | -0.61% | 133.6만 |
|---|
| 2026.02.13 | ₩500,430 | ₩504,867 | ₩490,767 | ₩492,999 | -1.48% | 216.2만 |
|---|
| 2026.02.12 | ₩494,483 | ₩500,991 | ₩490,968 | ₩497,958 | +0.70% | 230.6만 |
|---|
| 2026.02.11 | ₩486,331 | ₩490,794 | ₩484,901 | ₩490,433 | +0.84% | 145.2만 |
|---|
| 2026.02.10 | ₩485,943 | ₩489,084 | ₩480,878 | ₩487,333 | +0.29% | 165.6만 |
|---|
| 2026.02.09 | ₩484,085 | ₩484,780 | ₩478,005 | ₩481,920 | -0.45% | 176.2만 |
|---|
| 2026.02.06 | ₩485,435 | ₩491,088 | ₩482,588 | ₩483,765 | -0.34% | 235.6만 |
|---|
| 2026.02.05 | ₩493,427 | ₩493,440 | ₩481,506 | ₩482,508 | -2.21% | 208.7만 |
|---|
| 2026.02.04 | ₩487,814 | ₩494,483 | ₩483,978 | ₩493,026 | +1.07% | 246.1만 |
|---|
| 2026.02.03 | ₩474,637 | ₩493,734 | ₩474,009 | ₩480,637 | +1.26% | 255.5만 |
|---|
| 2026.02.02 | ₩478,967 | ₩484,353 | ₩475,826 | ₩476,254 | -0.57% | 191만 |
|---|
| 2026.01.30 | ₩470,507 | ₩478,446 | ₩469,157 | ₩473,955 | +0.73% | 222.2만 |
|---|
| 2026.01.29 | ₩467,086 | ₩475,332 | ₩457,062 | ₩473,875 | +1.45% | 264.6만 |
|---|
| 2026.01.28 | ₩462,662 | ₩468,516 | ₩461,646 | ₩467,219 | +0.99% | 252.6만 |
|---|
| 2026.01.27 | ₩465,054 | ₩466,351 | ₩461,513 | ₩462,515 | -0.55% | 145.7만 |
|---|
| 2026.01.26 | ₩465,923 | ₩467,193 | ₩462,395 | ₩465,522 | -0.09% | 147.6만 |
|---|
| 2026.01.23 | ₩463,397 | ₩465,843 | ₩459,187 | ₩465,776 | +0.51% | 214.2만 |
|---|
| 2026.01.22 | ₩479,007 | ₩484,219 | ₩467,941 | ₩468,596 | -2.17% | 177.2만 |
|---|
| 2026.01.21 | ₩468,663 | ₩478,071 | ₩465,268 | ₩476,187 | +1.61% | 187.9만 |
|---|
| 2026.01.20 | ₩472,204 | ₩475,719 | ₩463,558 | ₩463,691 | -1.80% | 207.2만 |
|---|
| 2026.01.16 | ₩475,639 | ₩478,579 | ₩473,113 | ₩478,218 | +0.54% | 135.6만 |
|---|
| 2026.01.15 | ₩475,479 | ₩478,993 | ₩472,966 | ₩475,946 | +0.10% | 171.1만 |
|---|
| 2026.01.14 | ₩475,813 | ₩479,541 | ₩471,683 | ₩473,568 | -0.47% | 192.2만 |
|---|
| 2026.01.13 | ₩477,109 | ₩479,782 | ₩472,712 | ₩475,759 | -0.28% | 186.3만 |
|---|
| 2026.01.12 | ₩471,215 | ₩479,127 | ₩466,738 | ₩477,951 | +1.43% | 172.8만 |
|---|
| 2026.01.09 | ₩459,067 | ₩473,100 | ₩458,051 | ₩472,138 | +2.85% | 243.3만 |
|---|
| 2026.01.08 | ₩438,018 | ₩457,971 | ₩434,985 | ₩455,766 | +4.05% | 193.1만 |
|---|
| 2026.01.07 | ₩457,076 | ₩459,602 | ₩442,803 | ₩442,910 | -3.10% | 150.6만 |
|---|
| 2026.01.06 | ₩442,749 | ₩456,715 | ₩439,689 | ₩454,510 | +2.66% | 177.9만 |
|---|
| 2026.01.05 | ₩435,786 | ₩445,288 | ₩431,510 | ₩443,965 | +1.88% | 166.2만 |
|---|
| 2026.01.02 | ₩432,004 | ₩440,985 | ₩431,162 | ₩438,138 | +1.42% | 164.3만 |
|---|
| 2025.12.31 | ₩436,040 | ₩436,976 | ₩432,913 | ₩433,047 | -0.69% | 83만 |
|---|
| 2025.12.30 | ₩431,978 | ₩437,109 | ₩429,024 | ₩435,893 | +0.91% | 91.3만 |
|---|
| 2025.12.29 | ₩434,757 | ₩436,749 | ₩432,886 | ₩434,650 | -0.02% | 121.7만 |
|---|
| 2025.12.26 | ₩434,851 | ₩436,241 | ₩432,031 | ₩434,931 | +0.02% | 88.5만 |
|---|
| 2025.12.24 | ₩431,002 | ₩435,011 | ₩430,948 | ₩434,811 | +0.88% | 70.9만 |
|---|
| 2025.12.23 | ₩434,343 | ₩434,343 | ₩429,358 | ₩433,073 | -0.29% | 145.4만 |
|---|
| 2025.12.22 | ₩429,572 | ₩435,853 | ₩428,583 | ₩432,793 | +0.75% | 130.2만 |
|---|
| 2025.12.19 | ₩434,530 | ₩437,617 | ₩426,979 | ₩428,810 | -1.32% | 436.7만 |
|---|
| 2025.12.18 | ₩443,043 | ₩448,108 | ₩434,584 | ₩434,824 | -1.86% | 234.8만 |
|---|
| 2025.12.17 | ₩434,771 | ₩440,330 | ₩432,846 | ₩438,286 | +0.81% | 156.9만 |
|---|
| 2025.12.16 | ₩438,352 | ₩441,560 | ₩434,490 | ₩438,179 | -0.04% | 148.5만 |
|---|
| 2025.12.15 | ₩442,656 | ₩442,816 | ₩436,722 | ₩438,954 | -0.84% | 162.4만 |
|---|
| 2025.12.12 | ₩441,092 | ₩442,923 | ₩436,789 | ₩439,274 | -0.41% | 163.3만 |
|---|
| 2025.12.11 | ₩439,234 | ₩444,072 | ₩436,962 | ₩440,090 | +0.19% | 190만 |
|---|
| 2025.12.10 | ₩430,588 | ₩437,096 | ₩427,808 | ₩436,040 | +1.27% | 216.1만 |
|---|
| 2025.12.09 | ₩436,388 | ₩437,751 | ₩428,930 | ₩429,184 | -1.65% | 168.5만 |
|---|
| 2025.12.08 | ₩442,990 | ₩445,155 | ₩436,535 | ₩437,190 | -1.31% | 137.6만 |
|---|
| 2025.12.05 | ₩448,202 | ₩449,057 | ₩444,286 | ₩445,182 | -0.67% | 201.2만 |
|---|
| 2025.12.04 | ₩453,387 | ₩455,272 | ₩447,494 | ₩448,202 | -1.14% | 136.8만 |
|---|
| 2025.12.03 | ₩453,133 | ₩457,169 | ₩450,795 | ₩453,374 | +0.05% | 128.2만 |
|---|
| 2025.12.02 | ₩458,813 | ₩458,813 | ₩448,843 | ₩451,035 | -1.70% | 138.9만 |
|---|
| 2025.12.01 | ₩454,229 | ₩460,804 | ₩453,200 | ₩456,381 | +0.47% | 166.3만 |
|---|
| 2025.11.28 | ₩457,664 | ₩460,658 | ₩457,397 | ₩459,321 | +0.36% | 56.7만 |
|---|
| 2025.11.26 | ₩456,074 | ₩460,858 | ₩454,350 | ₩458,920 | +0.62% | 117.4만 |
|---|
| 2025.11.25 | ₩452,799 | ₩459,922 | ₩450,554 | ₩457,931 | +1.13% | 145.2만 |
|---|
| 2025.11.24 | ₩451,008 | ₩452,920 | ₩445,823 | ₩451,717 | +0.16% | 230.7만 |
|---|
| 2025.11.21 | ₩440,344 | ₩457,851 | ₩440,304 | ₩450,460 | +2.30% | 239.3만 |
|---|
| 2025.11.20 | ₩442,415 | ₩446,959 | ₩437,644 | ₩438,366 | -0.92% | 288.2만 |
|---|
| 2025.11.19 | ₩438,379 | ₩441,239 | ₩433,835 | ₩440,731 | +0.54% | 205만 |
|---|
| 2025.11.18 | ₩431,563 | ₩437,083 | ₩425,282 | ₩432,779 | +0.28% | 225.5만 |
|---|
| 2025.11.17 | ₩442,896 | ₩445,315 | ₩436,642 | ₩436,762 | -1.39% | 199.1만 |
|---|
| 2025.11.14 | ₩450,607 | ₩451,610 | ₩443,070 | ₩443,939 | -1.48% | 231.8만 |
|---|
| 2025.11.13 | ₩457,089 | ₩462,341 | ₩452,398 | ₩452,839 | -0.93% | 232.3만 |
|---|
| 2025.11.12 | ₩461,847 | ₩465,589 | ₩460,123 | ₩460,698 | -0.25% | 151.6만 |
|---|
| 2025.11.11 | ₩459,040 | ₩463,117 | ₩456,742 | ₩461,179 | +0.47% | 221.7만 |
|---|
| 2025.11.10 | ₩452,866 | ₩459,067 | ₩449,030 | ₩457,798 | +1.09% | 161.7만 |
|---|
| 2025.11.07 | ₩446,678 | ₩456,180 | ₩444,366 | ₩454,603 | +1.77% | 163.2만 |
|---|
| 2025.11.06 | ₩448,242 | ₩450,354 | ₩444,807 | ₩445,917 | -0.52% | 199만 |
|---|
| 2025.11.05 | ₩457,330 | ₩459,869 | ₩446,705 | ₩448,736 | -1.88% | 254.4만 |
|---|
| 2025.11.04 | ₩457,183 | ₩463,076 | ₩450,100 | ₩458,372 | +0.26% | 222.1만 |
|---|
| 2025.11.03 | ₩455,686 | ₩462,555 | ₩453,307 | ₩461,927 | +1.37% | 238.7만 |
|---|
| 2025.10.31 | ₩461,312 | ₩464,012 | ₩458,974 | ₩460,992 | -0.07% | 155.8만 |
|---|
| 2025.10.30 | ₩463,865 | ₩472,993 | ₩461,219 | ₩464,947 | +0.23% | 161만 |
|---|
| 2025.10.29 | ₩470,280 | ₩472,365 | ₩461,058 | ₩462,047 | -1.75% | 203.7만 |
|---|
| 2025.10.28 | ₩476,347 | ₩492,639 | ₩462,368 | ₩473,701 | -0.56% | 542.1만 |
|---|
| 2025.10.27 | ₩448,643 | ₩450,821 | ₩445,262 | ₩449,151 | +0.11% | 308.9만 |
|---|
| 2025.10.24 | ₩447,039 | ₩451,289 | ₩444,099 | ₩446,371 | -0.15% | 237.5만 |
|---|
| 2025.10.23 | ₩445,970 | ₩448,135 | ₩440,958 | ₩443,364 | -0.58% | 234.6만 |
|---|
| 2025.10.22 | ₩451,423 | ₩453,133 | ₩445,222 | ₩446,117 | -1.18% | 179.7만 |
|---|
| 2025.10.21 | ₩442,682 | ₩455,606 | ₩441,854 | ₩452,305 | +2.17% | 226.8만 |
|---|
| 2025.10.20 | ₩443,939 | ₩446,037 | ₩439,662 | ₩442,682 | -0.28% | 306.1만 |
|---|
| 2025.10.17 | ₩444,046 | ₩445,489 | ₩438,713 | ₩442,014 | -0.46% | 220.3만 |
|---|
| 2025.10.16 | ₩447,039 | ₩447,039 | ₩440,477 | ₩442,976 | -0.91% | 191.4만 |
|---|
| 2025.10.15 | ₩447,681 | ₩450,233 | ₩443,311 | ₩444,674 | -0.67% | 224.6만 |
|---|
| 2025.10.14 | ₩440,731 | ₩450,434 | ₩440,023 | ₩448,068 | +1.66% | 339.4만 |
|---|
| 2025.10.13 | ₩443,511 | ₩446,344 | ₩440,290 | ₩443,912 | +0.09% | 169.8만 |
|---|
| 2025.10.10 | ₩449,030 | ₩451,530 | ₩443,324 | ₩444,781 | -0.95% | 241.9만 |
|---|