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 | ₩428,708 | ₩430,218 | ₩424,954 | ₩426,690 | -0.47% | 88.6만 |
| 2026.10.08 | ₩417,485 | ₩429,403 | ₩415,828 | ₩428,922 | +2.74% | 149.5만 |
| 2026.10.07 | ₩424,272 | ₩425,101 | ₩415,681 | ₩420,865 | -0.80% | 174.6만 |
| 2026.10.06 | ₩428,027 | ₩431,353 | ₩425,127 | ₩429,095 | +0.25% | 136.7만 |
| 2026.10.05 | ₩425,822 | ₩428,267 | ₩421,720 | ₩425,488 | -0.08% | 132.3만 |
| 2026.10.02 | ₩434,213 | ₩435,976 | ₩426,009 | ₩426,891 | -1.69% | 157.2만 |
| 2026.10.01 | ₩428,401 | ₩429,777 | ₩418,540 | ₩428,588 | +0.04% | 162.7만 |
| 2026.09.30 | ₩442,376 | ₩442,590 | ₩430,779 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩431,915 |
| -2.36% |
| 140.3만 |
| 2026.09.29 | ₩445,903 | ₩449,644 | ₩438,141 | ₩441,494 | -0.99% | 222.4만 |
|---|
| 2026.09.28 | ₩435,201 | ₩445,329 | ₩432,062 | ₩444,634 | +2.17% | 147.1만 |
|---|
| 2026.09.25 | ₩428,962 | ₩441,080 | ₩428,227 | ₩439,704 | +2.50% | 184.4만 |
|---|
| 2026.09.24 | ₩434,026 | ₩435,829 | ₩422,963 | ₩428,080 | -1.37% | 249.1만 |
|---|
| 2026.09.23 | ₩434,814 | ₩438,127 | ₩431,754 | ₩436,177 | +0.31% | 226.1만 |
|---|
| 2026.09.22 | ₩435,736 | ₩440,212 | ₩433,705 | ₩438,702 | +0.68% | 164.8만 |
|---|
| 2026.09.21 | ₩435,562 | ₩435,562 | ₩428,414 | ₩429,296 | -1.44% | 151.2만 |
|---|
| 2026.09.18 | ₩424,940 | ₩429,403 | ₩420,037 | ₩428,521 | +0.84% | 285.1만 |
|---|
| 2026.09.17 | ₩438,074 | ₩438,822 | ₩428,401 | ₩428,802 | -2.12% | 150.8만 |
|---|
| 2026.09.16 | ₩433,919 | ₩437,473 | ₩425,889 | ₩429,496 | -1.02% | 164.2만 |
|---|
| 2026.09.15 | ₩433,545 | ₩434,961 | ₩426,103 | ₩431,848 | -0.39% | 124.6만 |
|---|
| 2026.09.14 | ₩428,895 | ₩437,419 | ₩424,673 | ₩433,558 | +1.09% | 179.6만 |
|---|
| 2026.09.11 | ₩429,630 | ₩434,106 | ₩424,272 | ₩431,968 | +0.54% | 217.2만 |
|---|
| 2026.09.10 | ₩427,546 | ₩427,546 | ₩421,426 | ₩424,125 | -0.80% | 177.3만 |
|---|
| 2026.09.09 | ₩431,380 | ₩436,203 | ₩427,025 | ₩428,401 | -0.69% | 125.9만 |
|---|
| 2026.09.08 | ₩441,227 | ₩444,033 | ₩434,988 | ₩435,682 | -1.26% | 120.8만 |
|---|
| 2026.09.04 | ₩441,828 | ₩446,184 | ₩441,828 | ₩445,863 | +0.91% | 97.8만 |
|---|
| 2026.09.03 | ₩447,867 | ₩449,016 | ₩437,940 | ₩443,926 | -0.88% | 157.7만 |
|---|
| 2026.09.02 | ₩446,211 | ₩448,696 | ₩441,708 | ₩442,577 | -0.81% | 140.1만 |
|---|
| 2026.09.01 | ₩451,475 | ₩451,475 | ₩439,437 | ₩440,840 | -2.36% | 147.2만 |
|---|
| 2026.08.31 | ₩456,271 | ₩457,460 | ₩451,648 | ₩452,677 | -0.79% | 213.4만 |
|---|
| 2026.08.28 | ₩465,196 | ₩465,998 | ₩458,275 | ₩460,761 | -0.95% | 161.9만 |
|---|
| 2026.08.27 | ₩462,284 | ₩464,261 | ₩458,329 | ₩461,228 | -0.23% | 126.4만 |
|---|
| 2026.08.26 | ₩470,300 | ₩474,990 | ₩464,341 | ₩465,838 | -0.95% | 165.5만 |
|---|
| 2026.08.25 | ₩468,296 | ₩471,008 | ₩462,538 | ₩468,229 | -0.01% | 127.2만 |
|---|
| 2026.08.24 | ₩463,139 | ₩468,149 | ₩461,135 | ₩463,259 | +0.03% | 167만 |
|---|
| 2026.08.21 | ₩464,127 | ₩467,655 | ₩461,896 | ₩463,072 | -0.23% | 168.6만 |
|---|
| 2026.08.20 | ₩463,446 | ₩467,575 | ₩454,935 | ₩463,500 | +0.01% | 182.9만 |
|---|
| 2026.08.19 | ₩469,311 | ₩476,820 | ₩468,443 | ₩472,425 | +0.66% | 153.8만 |
|---|
| 2026.08.18 | ₩467,307 | ₩470,554 | ₩461,148 | ₩461,308 | -1.28% | 121.8만 |
|---|
| 2026.08.17 | ₩474,429 | ₩476,566 | ₩465,945 | ₩467,588 | -1.44% | 219.2만 |
|---|
| 2026.08.14 | ₩481,951 | ₩483,100 | ₩476,807 | ₩479,786 | -0.45% | 112.3만 |
|---|
| 2026.08.13 | ₩485,598 | ₩486,266 | ₩478,811 | ₩483,060 | -0.52% | 172.3만 |
|---|
| 2026.08.12 | ₩490,943 | ₩490,943 | ₩480,187 | ₩481,256 | -1.97% | 176.6만 |
|---|
| 2026.08.11 | ₩482,806 | ₩491,584 | ₩482,258 | ₩486,894 | +0.85% | 113.3만 |
|---|
| 2026.08.10 | ₩492,105 | ₩492,105 | ₩482,525 | ₩484,610 | -1.52% | 162.1만 |
|---|
| 2026.08.07 | ₩488,217 | ₩497,236 | ₩486,146 | ₩493,989 | +1.18% | 157.3만 |
|---|
| 2026.08.06 | ₩494,203 | ₩496,394 | ₩483,835 | ₩485,558 | -1.75% | 187.7만 |
|---|
| 2026.08.05 | ₩485,425 | ₩494,029 | ₩484,182 | ₩493,922 | +1.75% | 198.4만 |
|---|
| 2026.08.04 | ₩479,760 | ₩486,988 | ₩476,900 | ₩483,086 | +0.69% | 257.2만 |
|---|
| 2026.08.03 | ₩465,784 | ₩473,413 | ₩464,047 | ₩473,266 | +1.61% | 208.3만 |
|---|
| 2026.07.31 | ₩458,516 | ₩458,516 | ₩450,900 | ₩455,403 | -0.68% | 167.5만 |
|---|
| 2026.07.30 | ₩462,137 | ₩463,045 | ₩454,428 | ₩460,734 | -0.30% | 176.4만 |
|---|
| 2026.07.29 | ₩470,300 | ₩470,300 | ₩452,009 | ₩459,451 | -2.31% | 337만 |
|---|
| 2026.07.28 | ₩464,274 | ₩477,341 | ₩458,422 | ₩473,333 | +1.95% | 374.6만 |
|---|
| 2026.07.27 | ₩434,226 | ₩440,599 | ₩427,546 | ₩437,259 | +0.70% | 320.8만 |
|---|
| 2026.07.24 | ₩418,540 | ₩427,733 | ₩418,206 | ₩424,219 | +1.36% | 202.1만 |
|---|
| 2026.07.23 | ₩412,047 | ₩421,921 | ₩402,294 | ₩414,906 | +0.69% | 244.6만 |
|---|
| 2026.07.22 | ₩428,948 | ₩431,273 | ₩425,301 | ₩427,425 | -0.36% | 276.6만 |
|---|
| 2026.07.21 | ₩433,358 | ₩433,358 | ₩424,205 | ₩425,488 | -1.82% | 128.6만 |
|---|
| 2026.07.20 | ₩443,138 | ₩445,369 | ₩431,848 | ₩432,355 | -2.43% | 148.2만 |
|---|
| 2026.07.17 | ₩449,471 | ₩459,197 | ₩441,401 | ₩442,670 | -1.51% | 166.6만 |
|---|
| 2026.07.16 | ₩442,630 | ₩453,238 | ₩442,216 | ₩451,782 | +2.07% | 162.9만 |
|---|
| 2026.07.15 | ₩440,893 | ₩448,268 | ₩439,036 | ₩443,966 | +0.70% | 250.4만 |
|---|
| 2026.07.14 | ₩445,075 | ₩447,453 | ₩437,406 | ₩438,902 | -1.39% | 148.6만 |
|---|
| 2026.07.13 | ₩443,832 | ₩448,054 | ₩437,606 | ₩439,530 | -0.97% | 208.2만 |
|---|
| 2026.07.10 | ₩446,224 | ₩450,526 | ₩443,766 | ₩446,237 | +0.00% | 112.5만 |
|---|
| 2026.07.09 | ₩445,823 | ₩446,184 | ₩440,238 | ₩443,619 | -0.49% | 131.4만 |
|---|
| 2026.07.08 | ₩444,781 | ₩447,587 | ₩438,047 | ₩441,668 | -0.70% | 223.2만 |
|---|
| 2026.07.07 | ₩472,037 | ₩472,531 | ₩454,000 | ₩457,287 | -3.12% | 246만 |
|---|
| 2026.07.06 | ₩471,810 | ₩472,451 | ₩460,092 | ₩466,466 | -1.13% | 168.8만 |
|---|
| 2026.07.02 | ₩465,945 | ₩470,941 | ₩457,100 | ₩470,941 | +1.07% | 207.9만 |
|---|
| 2026.07.01 | ₩459,665 | ₩470,273 | ₩457,153 | ₩462,350 | +0.58% | 248.6만 |
|---|
| 2026.06.30 | ₩458,008 | ₩462,270 | ₩454,334 | ₩460,039 | +0.44% | 245.6만 |
|---|
| 2026.06.29 | ₩458,262 | ₩460,360 | ₩454,668 | ₩460,012 | +0.38% | 391.3만 |
|---|
| 2026.06.26 | ₩453,906 | ₩461,976 | ₩450,339 | ₩459,705 | +1.28% | 823.5만 |
|---|
| 2026.06.25 | ₩448,121 | ₩459,612 | ₩448,121 | ₩453,038 | +1.10% | 260.7만 |
|---|
| 2026.06.24 | ₩437,326 | ₩451,208 | ₩435,722 | ₩445,088 | +1.78% | 284.8만 |
|---|
| 2026.06.23 | ₩430,218 | ₩440,746 | ₩427,853 | ₩431,420 | +0.28% | 308.1만 |
|---|
| 2026.06.22 | ₩422,175 | ₩430,605 | ₩421,814 | ₩423,404 | +0.29% | 316만 |
|---|
| 2026.06.18 | ₩421,881 | ₩430,886 | ₩420,638 | ₩428,601 | +1.59% | 426.9만 |
|---|
| 2026.06.17 | ₩431,260 | ₩433,010 | ₩417,084 | ₩419,262 | -2.78% | 203.6만 |
|---|
| 2026.06.16 | ₩432,863 | ₩435,562 | ₩427,145 | ₩430,806 | -0.48% | 241.7만 |
|---|
| 2026.06.15 | ₩433,745 | ₩437,339 | ₩426,731 | ₩427,866 | -1.36% | 267.9만 |
|---|
| 2026.06.12 | ₩429,523 | ₩432,315 | ₩423,417 | ₩423,938 | -1.30% | 195.4만 |
|---|
| 2026.06.11 | ₩407,932 | ₩423,738 | ₩406,395 | ₩423,390 | +3.79% | 295.9만 |
|---|
| 2026.06.10 | ₩414,171 | ₩414,973 | ₩405,768 | ₩406,048 | -1.96% | 182.2만 |
|---|
| 2026.06.09 | ₩404,779 | ₩415,120 | ₩404,044 | ₩414,920 | +2.51% | 258.9만 |
|---|
| 2026.06.08 | ₩403,496 | ₩406,743 | ₩399,515 | ₩400,223 | -0.81% | 244.2만 |
|---|
| 2026.06.05 | ₩402,614 | ₩411,513 | ₩402,614 | ₩407,905 | +1.31% | 247만 |
|---|
| 2026.06.04 | ₩402,187 | ₩404,832 | ₩396,455 | ₩400,944 | -0.31% | 187.7만 |
|---|
| 2026.06.03 | ₩401,505 | ₩403,536 | ₩395,025 | ₩396,134 | -1.34% | 204.3만 |
|---|
| 2026.06.02 | ₩390,122 | ₩394,905 | ₩387,276 | ₩391,471 | +0.35% | 204.8만 |
|---|
| 2026.06.01 | ₩400,757 | ₩405,754 | ₩390,656 | ₩393,957 | -1.70% | 239.6만 |
|---|
| 2026.05.29 | ₩408,066 | ₩413,049 | ₩405,540 | ₩405,955 | -0.52% | 257만 |
|---|
| 2026.05.28 | ₩411,513 | ₩412,515 | ₩405,099 | ₩407,691 | -0.93% | 197.5만 |
|---|
| 2026.05.27 | ₩416,857 | ₩421,613 | ₩412,969 | ₩414,145 | -0.65% | 268.3만 |
|---|
| 2026.05.26 | ₩416,857 | ₩420,130 | ₩412,622 | ₩415,855 | -0.24% | 210.4만 |
|---|
| 2026.05.22 | ₩414,933 | ₩417,645 | ₩410,845 | ₩412,956 | -0.48% | 127.4만 |
|---|
| 2026.05.21 | ₩405,460 | ₩416,844 | ₩399,394 | ₩413,303 | +1.93% | 211.4만 |
|---|
| 2026.05.20 | ₩399,515 | ₩411,620 | ₩394,144 | ₩411,112 | +2.90% | 272.7만 |
|---|
| 2026.05.19 | ₩399,354 | ₩402,467 | ₩393,235 | ₩399,555 | +0.05% | 214.7만 |
|---|
| 2026.05.18 | ₩402,828 | ₩411,726 | ₩402,053 | ₩404,538 | +0.42% | 189.7만 |
|---|
| 2026.05.15 | ₩411,847 | ₩411,847 | ₩400,891 | ₩400,958 | -2.64% | 385만 |
|---|
| 2026.05.14 | ₩413,303 | ₩415,481 | ₩410,083 | ₩413,089 | -0.05% | 258.8만 |
|---|
| 2026.05.13 | ₩414,011 | ₩414,946 | ₩404,659 | ₩409,295 | -1.14% | 383.8만 |
|---|
| 2026.05.12 | ₩417,552 | ₩418,941 | ₩413,797 | ₩416,296 | -0.30% | 172.2만 |
|---|
| 2026.05.11 | ₩423,564 | ₩424,406 | ₩416,483 | ₩417,792 | -1.36% | 178.7만 |
|---|
| 2026.05.08 | ₩431,808 | ₩432,863 | ₩421,974 | ₩423,297 | -1.97% | 125만 |
|---|
| 2026.05.07 | ₩436,578 | ₩439,557 | ₩425,234 | ₩427,826 | -2.00% | 182.8만 |
|---|
| 2026.05.06 | ₩431,554 | ₩436,978 | ₩428,948 | ₩432,396 | +0.20% | 262.8만 |
|---|
| 2026.05.05 | ₩417,258 | ₩418,634 | ₩410,243 | ₩417,472 | +0.05% | 148.1만 |
|---|
| 2026.05.04 | ₩420,932 | ₩426,103 | ₩414,546 | ₩414,839 | -1.45% | 194.2만 |
|---|
| 2026.05.01 | ₩431,794 | ₩434,106 | ₩424,085 | ₩424,873 | -1.60% | 137.8만 |
|---|
| 2026.04.30 | ₩428,454 | ₩432,529 | ₩426,503 | ₩429,697 | +0.29% | 216.6만 |
|---|
| 2026.04.29 | ₩427,546 | ₩429,483 | ₩418,727 | ₩424,673 | -0.67% | 209.5만 |
|---|
| 2026.04.28 | ₩456,979 | ₩459,678 | ₩428,989 | ₩433,251 | -5.19% | 244만 |
|---|
| 2026.04.27 | ₩455,216 | ₩458,850 | ₩448,455 | ₩449,056 | -1.35% | 183.7만 |
|---|
| 2026.04.24 | ₩449,912 | ₩452,370 | ₩445,957 | ₩451,194 | +0.29% | 169.3만 |
|---|
| 2026.04.23 | ₩448,950 | ₩451,662 | ₩442,924 | ₩451,141 | +0.49% | 119만 |
|---|
| 2026.04.22 | ₩453,813 | ₩457,581 | ₩445,302 | ₩447,787 | -1.33% | 131만 |
|---|
| 2026.04.21 | ₩459,531 | ₩461,495 | ₩443,726 | ₩447,066 | -2.71% | 149만 |
|---|
| 2026.04.20 | ₩459,291 | ₩460,921 | ₩454,347 | ₩459,518 | +0.05% | 131.4만 |
|---|
| 2026.04.17 | ₩452,450 | ₩468,416 | ₩450,352 | ₩461,682 | +2.04% | 268.3만 |
|---|
| 2026.04.16 | ₩447,066 | ₩452,798 | ₩442,376 | ₩445,369 | -0.38% | 139.6만 |
|---|
| 2026.04.15 | ₩445,983 | ₩446,986 | ₩435,909 | ₩439,357 | -1.49% | 164.9만 |
|---|
| 2026.04.14 | ₩447,560 | ₩449,297 | ₩445,289 | ₩445,716 | -0.41% | 117.7만 |
|---|
| 2026.04.13 | ₩446,491 | ₩449,578 | ₩437,045 | ₩446,758 | +0.06% | 149.9만 |
|---|
| 2026.04.10 | ₩448,549 | ₩450,593 | ₩443,311 | ₩449,070 | +0.12% | 142.7만 |
|---|
| 2026.04.09 | ₩443,645 | ₩453,359 | ₩440,906 | ₩448,562 | +1.11% | 150.7만 |
|---|
| 2026.04.08 | ₩443,298 | ₩451,755 | ₩440,252 | ₩448,482 | +1.17% | 195만 |
|---|
| 2026.04.07 | ₩421,119 | ₩422,201 | ₩415,000 | ₩419,476 | -0.39% | 133만 |
|---|
| 2026.04.06 | ₩422,909 | ₩425,061 | ₩419,155 | ₩422,722 | -0.04% | 115.5만 |
|---|
| 2026.04.02 | ₩426,223 | ₩433,104 | ₩417,472 | ₩424,873 | -0.32% | 176.8만 |
|---|
| 2026.04.01 | ₩432,128 | ₩442,376 | ₩431,500 | ₩435,161 | +0.70% | 183.6만 |
|---|
| 2026.03.31 | ₩427,131 | ₩431,941 | ₩419,102 | ₩428,280 | +0.27% | 176.9만 |
|---|
| 2026.03.30 | ₩425,541 | ₩430,432 | ₩420,865 | ₩422,068 | -0.82% | 194.3만 |
|---|
| 2026.03.27 | ₩425,435 | ₩428,815 | ₩420,651 | ₩421,360 | -0.96% | 129.2만 |
|---|
| 2026.03.26 | ₩424,232 | ₩436,390 | ₩423,965 | ₩426,944 | +0.64% | 205.8만 |
|---|
| 2026.03.25 | ₩425,047 | ₩430,311 | ₩418,634 | ₩430,151 | +1.20% | 186만 |
|---|
| 2026.03.24 | ₩415,641 | ₩423,150 | ₩412,769 | ₩419,128 | +0.84% | 191.4만 |
|---|
| 2026.03.23 | ₩409,495 | ₩425,595 | ₩409,201 | ₩419,462 | +2.43% | 196.3만 |
|---|
| 2026.03.20 | ₩412,568 | ₩416,910 | ₩402,935 | ₩405,540 | -1.70% | 270.9만 |
|---|
| 2026.03.19 | ₩410,136 | ₩414,813 | ₩405,393 | ₩414,693 | +1.11% | 239.2만 |
|---|
| 2026.03.18 | ₩422,669 | ₩425,301 | ₩414,532 | ₩417,017 | -1.34% | 209.2만 |
|---|
| 2026.03.17 | ₩434,226 | ₩434,226 | ₩427,733 | ₩428,481 | -1.32% | 149.8만 |
|---|
| 2026.03.16 | ₩433,825 | ₩437,606 | ₩429,617 | ₩431,166 | -0.61% | 119.3만 |
|---|
| 2026.03.13 | ₩429,550 | ₩440,065 | ₩426,103 | ₩427,252 | -0.53% | 145.1만 |
|---|
| 2026.03.12 | ₩430,031 | ₩434,079 | ₩424,125 | ₩424,473 | -1.29% | 155만 |
|---|
| 2026.03.11 | ₩439,971 | ₩441,120 | ₩429,870 | ₩431,206 | -1.99% | 153.1만 |
|---|
| 2026.03.10 | ₩444,180 | ₩450,566 | ₩439,918 | ₩441,347 | -0.64% | 141.9만 |
|---|
| 2026.03.09 | ₩433,585 | ₩445,556 | ₩429,376 | ₩445,449 | +2.74% | 219만 |
|---|
| 2026.03.06 | ₩442,069 | ₩443,151 | ₩434,346 | ₩440,746 | -0.30% | 182.7만 |
|---|
| 2026.03.05 | ₩458,008 | ₩458,850 | ₩444,460 | ₩448,188 | -2.14% | 180.2만 |
|---|
| 2026.03.04 | ₩466,559 | ₩466,626 | ₩459,465 | ₩464,515 | -0.44% | 127.8만 |
|---|
| 2026.03.03 | ₩459,558 | ₩468,817 | ₩451,448 | ₩466,065 | +1.42% | 171.1만 |
|---|
| 2026.03.02 | ₩474,990 | ₩477,609 | ₩461,829 | ₩475,778 | +0.17% | 169.1만 |
|---|
| 2026.02.27 | ₩476,313 | ₩485,077 | ₩472,371 | ₩484,449 | +1.71% | 193.6만 |
|---|
| 2026.02.26 | ₩480,641 | ₩483,367 | ₩473,761 | ₩481,657 | +0.21% | 122.3만 |
|---|
| 2026.02.25 | ₩492,372 | ₩492,386 | ₩473,560 | ₩477,315 | -3.06% | 153.2만 |
|---|
| 2026.02.24 | ₩490,622 | ₩492,773 | ₩485,291 | ₩487,308 | -0.68% | 176만 |
|---|
| 2026.02.23 | ₩479,573 | ₩488,778 | ₩477,956 | ₩486,694 | +1.48% | 166.4만 |
|---|
| 2026.02.20 | ₩478,664 | ₩486,921 | ₩477,154 | ₩481,831 | +0.66% | 165.3만 |
|---|
| 2026.02.19 | ₩485,906 | ₩488,444 | ₩476,727 | ₩477,796 | -1.67% | 162.8만 |
|---|
| 2026.02.18 | ₩491,677 | ₩492,880 | ₩487,335 | ₩488,685 | -0.61% | 118.9만 |
|---|
| 2026.02.17 | ₩494,617 | ₩497,623 | ₩487,295 | ₩491,597 | -0.61% | 133.6만 |
|---|
| 2026.02.13 | ₩500,295 | ₩504,731 | ₩490,635 | ₩492,867 | -1.48% | 216.2만 |
|---|
| 2026.02.12 | ₩494,350 | ₩500,856 | ₩490,836 | ₩497,823 | +0.70% | 230.6만 |
|---|
| 2026.02.11 | ₩486,200 | ₩490,662 | ₩484,770 | ₩490,301 | +0.84% | 145.2만 |
|---|
| 2026.02.10 | ₩485,812 | ₩488,952 | ₩480,748 | ₩487,202 | +0.29% | 165.6만 |
|---|
| 2026.02.09 | ₩483,955 | ₩484,650 | ₩477,876 | ₩481,790 | -0.45% | 176.2만 |
|---|
| 2026.02.06 | ₩485,304 | ₩490,956 | ₩482,458 | ₩483,634 | -0.34% | 235.6만 |
|---|
| 2026.02.05 | ₩493,294 | ₩493,307 | ₩481,376 | ₩482,378 | -2.21% | 208.7만 |
|---|
| 2026.02.04 | ₩487,683 | ₩494,350 | ₩483,848 | ₩492,893 | +1.07% | 246.1만 |
|---|
| 2026.02.03 | ₩474,509 | ₩493,601 | ₩473,881 | ₩480,508 | +1.26% | 255.5만 |
|---|
| 2026.02.02 | ₩478,838 | ₩484,222 | ₩475,698 | ₩476,125 | -0.57% | 191만 |
|---|
| 2026.01.30 | ₩470,380 | ₩478,317 | ₩469,031 | ₩473,827 | +0.73% | 222.2만 |
|---|
| 2026.01.29 | ₩466,960 | ₩475,204 | ₩456,939 | ₩473,747 | +1.45% | 264.6만 |
|---|
| 2026.01.28 | ₩462,538 | ₩468,390 | ₩461,522 | ₩467,094 | +0.99% | 252.6만 |
|---|
| 2026.01.27 | ₩464,929 | ₩466,225 | ₩461,388 | ₩462,391 | -0.55% | 145.7만 |
|---|
| 2026.01.26 | ₩465,798 | ₩467,067 | ₩462,270 | ₩465,397 | -0.09% | 147.6만 |
|---|
| 2026.01.23 | ₩463,272 | ₩465,717 | ₩459,064 | ₩465,651 | +0.51% | 214.2만 |
|---|
| 2026.01.22 | ₩478,878 | ₩484,089 | ₩467,815 | ₩468,470 | -2.17% | 177.2만 |
|---|
| 2026.01.21 | ₩468,537 | ₩477,943 | ₩465,143 | ₩476,059 | +1.61% | 187.9만 |
|---|
| 2026.01.20 | ₩472,077 | ₩475,591 | ₩463,433 | ₩463,566 | -1.80% | 207.2만 |
|---|
| 2026.01.16 | ₩475,511 | ₩478,450 | ₩472,986 | ₩478,089 | +0.54% | 135.6만 |
|---|
| 2026.01.15 | ₩475,351 | ₩478,864 | ₩472,839 | ₩475,818 | +0.10% | 171.1만 |
|---|
| 2026.01.14 | ₩475,685 | ₩479,412 | ₩471,556 | ₩473,440 | -0.47% | 192.2만 |
|---|
| 2026.01.13 | ₩476,981 | ₩479,653 | ₩472,585 | ₩475,631 | -0.28% | 186.3만 |
|---|
| 2026.01.12 | ₩471,088 | ₩478,998 | ₩466,613 | ₩477,822 | +1.43% | 172.8만 |
|---|
| 2026.01.09 | ₩458,943 | ₩472,972 | ₩457,928 | ₩472,010 | +2.85% | 243.3만 |
|---|
| 2026.01.08 | ₩437,900 | ₩457,848 | ₩434,867 | ₩455,643 | +4.05% | 193.1만 |
|---|
| 2026.01.07 | ₩456,953 | ₩459,478 | ₩442,683 | ₩442,790 | -3.10% | 150.6만 |
|---|
| 2026.01.06 | ₩442,630 | ₩456,592 | ₩439,570 | ₩454,387 | +2.66% | 177.9만 |
|---|
| 2026.01.05 | ₩435,669 | ₩445,168 | ₩431,394 | ₩443,846 | +1.88% | 166.2만 |
|---|
| 2026.01.02 | ₩431,888 | ₩440,866 | ₩431,046 | ₩438,020 | +1.42% | 164.3만 |
|---|
| 2025.12.31 | ₩435,923 | ₩436,858 | ₩432,796 | ₩432,930 | -0.69% | 83만 |
|---|
| 2025.12.30 | ₩431,861 | ₩436,992 | ₩428,908 | ₩435,776 | +0.91% | 91.3만 |
|---|
| 2025.12.29 | ₩434,640 | ₩436,631 | ₩432,770 | ₩434,533 | -0.02% | 121.7만 |
|---|
| 2025.12.26 | ₩434,734 | ₩436,123 | ₩431,915 | ₩434,814 | +0.02% | 88.5만 |
|---|
| 2025.12.24 | ₩430,886 | ₩434,894 | ₩430,832 | ₩434,694 | +0.88% | 70.9만 |
|---|
| 2025.12.23 | ₩434,226 | ₩434,226 | ₩429,242 | ₩432,957 | -0.29% | 145.4만 |
|---|
| 2025.12.22 | ₩429,456 | ₩435,736 | ₩428,467 | ₩432,676 | +0.75% | 130.2만 |
|---|
| 2025.12.19 | ₩434,413 | ₩437,499 | ₩426,864 | ₩428,695 | -1.32% | 436.7만 |
|---|
| 2025.12.18 | ₩442,924 | ₩447,988 | ₩434,466 | ₩434,707 | -1.86% | 234.8만 |
|---|
| 2025.12.17 | ₩434,654 | ₩440,212 | ₩432,730 | ₩438,167 | +0.81% | 156.9만 |
|---|
| 2025.12.16 | ₩438,234 | ₩441,441 | ₩434,373 | ₩438,061 | -0.04% | 148.5만 |
|---|
| 2025.12.15 | ₩442,536 | ₩442,697 | ₩436,604 | ₩438,835 | -0.84% | 162.4만 |
|---|
| 2025.12.12 | ₩440,973 | ₩442,804 | ₩436,671 | ₩439,156 | -0.41% | 163.3만 |
|---|
| 2025.12.11 | ₩439,116 | ₩443,953 | ₩436,845 | ₩439,971 | +0.19% | 190만 |
|---|
| 2025.12.10 | ₩430,472 | ₩436,978 | ₩427,693 | ₩435,923 | +1.27% | 216.1만 |
|---|
| 2025.12.09 | ₩436,270 | ₩437,633 | ₩428,815 | ₩429,069 | -1.65% | 168.5만 |
|---|
| 2025.12.08 | ₩442,870 | ₩445,035 | ₩436,417 | ₩437,072 | -1.31% | 137.6만 |
|---|
| 2025.12.05 | ₩448,081 | ₩448,936 | ₩444,166 | ₩445,062 | -0.67% | 201.2만 |
|---|
| 2025.12.04 | ₩453,265 | ₩455,149 | ₩447,373 | ₩448,081 | -1.14% | 136.8만 |
|---|
| 2025.12.03 | ₩453,011 | ₩457,046 | ₩450,673 | ₩453,252 | +0.05% | 128.2만 |
|---|
| 2025.12.02 | ₩458,690 | ₩458,690 | ₩448,722 | ₩450,914 | -1.70% | 138.9만 |
|---|
| 2025.12.01 | ₩454,107 | ₩460,680 | ₩453,078 | ₩456,258 | +0.47% | 166.3만 |
|---|
| 2025.11.28 | ₩457,541 | ₩460,533 | ₩457,273 | ₩459,197 | +0.36% | 56.7만 |
|---|
| 2025.11.26 | ₩455,951 | ₩460,734 | ₩454,227 | ₩458,797 | +0.62% | 117.4만 |
|---|
| 2025.11.25 | ₩452,677 | ₩459,799 | ₩450,433 | ₩457,808 | +1.13% | 145.2만 |
|---|
| 2025.11.24 | ₩450,887 | ₩452,798 | ₩445,703 | ₩451,595 | +0.16% | 230.7만 |
|---|
| 2025.11.21 | ₩440,225 | ₩457,728 | ₩440,185 | ₩450,339 | +2.30% | 239.3만 |
|---|
| 2025.11.20 | ₩442,296 | ₩446,839 | ₩437,526 | ₩438,248 | -0.92% | 288.2만 |
|---|
| 2025.11.19 | ₩438,261 | ₩441,120 | ₩433,718 | ₩440,612 | +0.54% | 205만 |
|---|
| 2025.11.18 | ₩431,447 | ₩436,965 | ₩425,167 | ₩432,663 | +0.28% | 225.5만 |
|---|
| 2025.11.17 | ₩442,777 | ₩445,195 | ₩436,524 | ₩436,644 | -1.39% | 199.1만 |
|---|
| 2025.11.14 | ₩450,486 | ₩451,488 | ₩442,951 | ₩443,819 | -1.48% | 231.8만 |
|---|
| 2025.11.13 | ₩456,966 | ₩462,217 | ₩452,276 | ₩452,717 | -0.93% | 232.3만 |
|---|
| 2025.11.12 | ₩461,723 | ₩465,464 | ₩459,999 | ₩460,573 | -0.25% | 151.6만 |
|---|
| 2025.11.11 | ₩458,917 | ₩462,992 | ₩456,619 | ₩461,054 | +0.47% | 221.7만 |
|---|
| 2025.11.10 | ₩452,744 | ₩458,943 | ₩448,910 | ₩457,674 | +1.09% | 161.7만 |
|---|
| 2025.11.07 | ₩446,558 | ₩456,058 | ₩444,247 | ₩454,481 | +1.77% | 163.2만 |
|---|
| 2025.11.06 | ₩448,121 | ₩450,232 | ₩444,687 | ₩445,796 | -0.52% | 199만 |
|---|
| 2025.11.05 | ₩457,207 | ₩459,745 | ₩446,585 | ₩448,616 | -1.88% | 254.4만 |
|---|
| 2025.11.04 | ₩457,060 | ₩462,952 | ₩449,978 | ₩458,249 | +0.26% | 222.1만 |
|---|
| 2025.11.03 | ₩455,563 | ₩462,431 | ₩453,185 | ₩461,803 | +1.37% | 238.7만 |
|---|
| 2025.10.31 | ₩461,188 | ₩463,887 | ₩458,850 | ₩460,867 | -0.07% | 155.8만 |
|---|
| 2025.10.30 | ₩463,740 | ₩472,865 | ₩461,095 | ₩464,822 | +0.23% | 161만 |
|---|
| 2025.10.29 | ₩470,153 | ₩472,237 | ₩460,934 | ₩461,923 | -1.75% | 203.7만 |
|---|
| 2025.10.28 | ₩476,219 | ₩492,506 | ₩462,244 | ₩473,574 | -0.56% | 542.1만 |
|---|
| 2025.10.27 | ₩448,522 | ₩450,700 | ₩445,142 | ₩449,030 | +0.11% | 308.9만 |
|---|
| 2025.10.24 | ₩446,919 | ₩451,167 | ₩443,979 | ₩446,251 | -0.15% | 237.5만 |
|---|
| 2025.10.23 | ₩445,850 | ₩448,014 | ₩440,840 | ₩443,245 | -0.58% | 234.6만 |
|---|
| 2025.10.22 | ₩451,301 | ₩453,011 | ₩445,102 | ₩445,997 | -1.18% | 179.7만 |
|---|
| 2025.10.21 | ₩442,563 | ₩455,483 | ₩441,735 | ₩452,183 | +2.17% | 226.8만 |
|---|
| 2025.10.20 | ₩443,819 | ₩445,917 | ₩439,544 | ₩442,563 | -0.28% | 306.1만 |
|---|
| 2025.10.17 | ₩443,926 | ₩445,369 | ₩438,595 | ₩441,895 | -0.46% | 220.3만 |
|---|
| 2025.10.16 | ₩446,919 | ₩446,919 | ₩440,359 | ₩442,857 | -0.91% | 191.4만 |
|---|
| 2025.10.15 | ₩447,560 | ₩450,112 | ₩443,191 | ₩444,554 | -0.67% | 224.6만 |
|---|
| 2025.10.14 | ₩440,612 | ₩450,312 | ₩439,904 | ₩447,948 | +1.66% | 339.4만 |
|---|
| 2025.10.13 | ₩443,391 | ₩446,224 | ₩440,172 | ₩443,792 | +0.09% | 169.8만 |
|---|
| 2025.10.10 | ₩448,910 | ₩451,408 | ₩443,204 | ₩444,661 | -0.95% | 241.9만 |
|---|