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 | ₩428,740 | ₩430,250 | ₩424,985 | ₩426,722 | -0.47% | 88.6만 |
| 2026.10.08 | ₩417,516 | ₩429,435 | ₩415,859 | ₩428,954 | +2.74% | 149.5만 |
| 2026.10.07 | ₩424,304 | ₩425,132 | ₩415,712 | ₩420,897 | -0.80% | 174.6만 |
| 2026.10.06 | ₩428,059 | ₩431,386 | ₩425,159 | ₩429,128 | +0.25% | 136.7만 |
| 2026.10.05 | ₩425,854 | ₩428,299 | ₩421,752 | ₩425,520 | -0.08% | 132.3만 |
| 2026.10.02 | ₩434,245 | ₩436,009 | ₩426,041 | ₩426,923 | -1.69% | 157.2만 |
| 2026.10.01 | ₩428,433 | ₩429,809 | ₩418,572 | ₩428,620 | +0.04% | 162.7만 |
| 2026.09.30 | ₩442,409 | ₩442,623 | ₩430,811 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩431,947 |
| -2.36% |
| 140.3만 |
| 2026.09.29 | ₩445,937 | ₩449,678 | ₩438,173 | ₩441,527 | -0.99% | 222.4만 |
|---|
| 2026.09.28 | ₩435,234 | ₩445,362 | ₩432,094 | ₩444,667 | +2.17% | 147.1만 |
|---|
| 2026.09.25 | ₩428,994 | ₩441,113 | ₩428,259 | ₩439,737 | +2.50% | 184.4만 |
|---|
| 2026.09.24 | ₩434,058 | ₩435,862 | ₩422,995 | ₩428,112 | -1.37% | 249.1만 |
|---|
| 2026.09.23 | ₩434,846 | ₩438,160 | ₩431,787 | ₩436,209 | +0.31% | 226.1만 |
|---|
| 2026.09.22 | ₩435,768 | ₩440,245 | ₩433,737 | ₩438,735 | +0.68% | 164.8만 |
|---|
| 2026.09.21 | ₩435,595 | ₩435,595 | ₩428,446 | ₩429,328 | -1.44% | 151.2만 |
|---|
| 2026.09.18 | ₩424,972 | ₩429,435 | ₩420,068 | ₩428,553 | +0.84% | 285.1만 |
|---|
| 2026.09.17 | ₩438,107 | ₩438,855 | ₩428,433 | ₩428,834 | -2.12% | 150.8만 |
|---|
| 2026.09.16 | ₩433,951 | ₩437,505 | ₩425,921 | ₩429,528 | -1.02% | 164.2만 |
|---|
| 2026.09.15 | ₩433,577 | ₩434,993 | ₩426,135 | ₩431,880 | -0.39% | 124.6만 |
|---|
| 2026.09.14 | ₩428,927 | ₩437,452 | ₩424,705 | ₩433,590 | +1.09% | 179.6만 |
|---|
| 2026.09.11 | ₩429,662 | ₩434,138 | ₩424,304 | ₩432,000 | +0.54% | 217.2만 |
|---|
| 2026.09.10 | ₩427,578 | ₩427,578 | ₩421,458 | ₩424,157 | -0.80% | 177.3만 |
|---|
| 2026.09.09 | ₩431,412 | ₩436,236 | ₩427,056 | ₩428,433 | -0.69% | 125.9만 |
|---|
| 2026.09.08 | ₩441,260 | ₩444,066 | ₩435,020 | ₩435,715 | -1.26% | 120.8만 |
|---|
| 2026.09.04 | ₩441,861 | ₩446,217 | ₩441,861 | ₩445,897 | +0.91% | 97.8만 |
|---|
| 2026.09.03 | ₩447,901 | ₩449,050 | ₩437,973 | ₩443,959 | -0.88% | 157.7만 |
|---|
| 2026.09.02 | ₩446,244 | ₩448,729 | ₩441,741 | ₩442,610 | -0.81% | 140.1만 |
|---|
| 2026.09.01 | ₩451,509 | ₩451,509 | ₩439,470 | ₩440,873 | -2.36% | 147.2만 |
|---|
| 2026.08.31 | ₩456,305 | ₩457,495 | ₩451,682 | ₩452,711 | -0.79% | 213.4만 |
|---|
| 2026.08.28 | ₩465,231 | ₩466,033 | ₩458,310 | ₩460,795 | -0.95% | 161.9만 |
|---|
| 2026.08.27 | ₩462,318 | ₩464,296 | ₩458,363 | ₩461,263 | -0.23% | 126.4만 |
|---|
| 2026.08.26 | ₩470,335 | ₩475,025 | ₩464,376 | ₩465,873 | -0.95% | 165.5만 |
|---|
| 2026.08.25 | ₩468,331 | ₩471,044 | ₩462,572 | ₩468,264 | -0.01% | 127.2만 |
|---|
| 2026.08.24 | ₩463,173 | ₩468,184 | ₩461,169 | ₩463,294 | +0.03% | 167만 |
|---|
| 2026.08.21 | ₩464,162 | ₩467,690 | ₩461,931 | ₩463,107 | -0.23% | 168.6만 |
|---|
| 2026.08.20 | ₩463,481 | ₩467,610 | ₩454,969 | ₩463,534 | +0.01% | 182.9만 |
|---|
| 2026.08.19 | ₩469,347 | ₩476,856 | ₩468,478 | ₩472,460 | +0.66% | 153.8만 |
|---|
| 2026.08.18 | ₩467,342 | ₩470,589 | ₩461,183 | ₩461,343 | -1.28% | 121.8만 |
|---|
| 2026.08.17 | ₩474,464 | ₩476,602 | ₩465,979 | ₩467,623 | -1.44% | 219.2만 |
|---|
| 2026.08.14 | ₩481,987 | ₩483,136 | ₩476,843 | ₩479,822 | -0.45% | 112.3만 |
|---|
| 2026.08.13 | ₩485,635 | ₩486,303 | ₩478,847 | ₩483,096 | -0.52% | 172.3만 |
|---|
| 2026.08.12 | ₩490,979 | ₩490,979 | ₩480,223 | ₩481,292 | -1.97% | 176.6만 |
|---|
| 2026.08.11 | ₩482,842 | ₩491,621 | ₩482,294 | ₩486,931 | +0.85% | 113.3만 |
|---|
| 2026.08.10 | ₩492,142 | ₩492,142 | ₩482,561 | ₩484,646 | -1.52% | 162.1만 |
|---|
| 2026.08.07 | ₩488,254 | ₩497,273 | ₩486,182 | ₩494,026 | +1.18% | 157.3만 |
|---|
| 2026.08.06 | ₩494,240 | ₩496,431 | ₩483,871 | ₩485,595 | -1.75% | 187.7만 |
|---|
| 2026.08.05 | ₩485,461 | ₩494,066 | ₩484,218 | ₩493,959 | +1.75% | 198.4만 |
|---|
| 2026.08.04 | ₩479,795 | ₩487,024 | ₩476,936 | ₩483,123 | +0.69% | 257.2만 |
|---|
| 2026.08.03 | ₩465,819 | ₩473,449 | ₩464,082 | ₩473,302 | +1.61% | 208.3만 |
|---|
| 2026.07.31 | ₩458,550 | ₩458,550 | ₩450,934 | ₩455,437 | -0.68% | 167.5만 |
|---|
| 2026.07.30 | ₩462,171 | ₩463,080 | ₩454,462 | ₩460,768 | -0.30% | 176.4만 |
|---|
| 2026.07.29 | ₩470,335 | ₩470,335 | ₩452,043 | ₩459,486 | -2.31% | 337만 |
|---|
| 2026.07.28 | ₩464,309 | ₩477,377 | ₩458,457 | ₩473,368 | +1.95% | 374.6만 |
|---|
| 2026.07.27 | ₩434,259 | ₩440,632 | ₩427,578 | ₩437,292 | +0.70% | 320.8만 |
|---|
| 2026.07.24 | ₩418,572 | ₩427,765 | ₩418,238 | ₩424,251 | +1.36% | 202.1만 |
|---|
| 2026.07.23 | ₩412,078 | ₩421,952 | ₩402,324 | ₩414,937 | +0.69% | 244.6만 |
|---|
| 2026.07.22 | ₩428,981 | ₩431,306 | ₩425,333 | ₩427,457 | -0.36% | 276.6만 |
|---|
| 2026.07.21 | ₩433,390 | ₩433,390 | ₩424,237 | ₩425,520 | -1.82% | 128.6만 |
|---|
| 2026.07.20 | ₩443,171 | ₩445,402 | ₩431,880 | ₩432,388 | -2.43% | 148.2만 |
|---|
| 2026.07.17 | ₩449,504 | ₩459,232 | ₩441,434 | ₩442,703 | -1.51% | 166.6만 |
|---|
| 2026.07.16 | ₩442,663 | ₩453,272 | ₩442,249 | ₩451,816 | +2.07% | 162.9만 |
|---|
| 2026.07.15 | ₩440,926 | ₩448,302 | ₩439,069 | ₩443,999 | +0.70% | 250.4만 |
|---|
| 2026.07.14 | ₩445,108 | ₩447,487 | ₩437,439 | ₩438,935 | -1.39% | 148.6만 |
|---|
| 2026.07.13 | ₩443,866 | ₩448,088 | ₩437,639 | ₩439,563 | -0.97% | 208.2만 |
|---|
| 2026.07.10 | ₩446,257 | ₩450,560 | ₩443,799 | ₩446,271 | +0.00% | 112.5만 |
|---|
| 2026.07.09 | ₩445,857 | ₩446,217 | ₩440,271 | ₩443,652 | -0.49% | 131.4만 |
|---|
| 2026.07.08 | ₩444,814 | ₩447,620 | ₩438,080 | ₩441,701 | -0.70% | 223.2만 |
|---|
| 2026.07.07 | ₩472,072 | ₩472,567 | ₩454,034 | ₩457,321 | -3.12% | 246만 |
|---|
| 2026.07.06 | ₩471,845 | ₩472,487 | ₩460,127 | ₩466,501 | -1.13% | 168.8만 |
|---|
| 2026.07.02 | ₩465,979 | ₩470,977 | ₩457,134 | ₩470,977 | +1.07% | 207.9만 |
|---|
| 2026.07.01 | ₩459,699 | ₩470,309 | ₩457,187 | ₩462,385 | +0.58% | 248.6만 |
|---|
| 2026.06.30 | ₩458,042 | ₩462,305 | ₩454,368 | ₩460,074 | +0.44% | 245.6만 |
|---|
| 2026.06.29 | ₩458,296 | ₩460,394 | ₩454,702 | ₩460,047 | +0.38% | 391.3만 |
|---|
| 2026.06.26 | ₩453,940 | ₩462,011 | ₩450,373 | ₩459,739 | +1.28% | 823.5만 |
|---|
| 2026.06.25 | ₩448,155 | ₩459,646 | ₩448,155 | ₩453,072 | +1.10% | 260.7만 |
|---|
| 2026.06.24 | ₩437,358 | ₩451,241 | ₩435,755 | ₩445,122 | +1.78% | 284.8만 |
|---|
| 2026.06.23 | ₩430,250 | ₩440,779 | ₩427,885 | ₩431,453 | +0.28% | 308.1만 |
|---|
| 2026.06.22 | ₩422,206 | ₩430,637 | ₩421,845 | ₩423,435 | +0.29% | 316만 |
|---|
| 2026.06.18 | ₩421,912 | ₩430,918 | ₩420,670 | ₩428,633 | +1.59% | 426.9만 |
|---|
| 2026.06.17 | ₩431,292 | ₩433,043 | ₩417,115 | ₩419,293 | -2.78% | 203.6만 |
|---|
| 2026.06.16 | ₩432,896 | ₩435,595 | ₩427,177 | ₩430,838 | -0.48% | 241.7만 |
|---|
| 2026.06.15 | ₩433,777 | ₩437,372 | ₩426,763 | ₩427,898 | -1.36% | 267.9만 |
|---|
| 2026.06.12 | ₩429,555 | ₩432,348 | ₩423,449 | ₩423,970 | -1.30% | 195.4만 |
|---|
| 2026.06.11 | ₩407,962 | ₩423,769 | ₩406,426 | ₩423,422 | +3.79% | 295.9만 |
|---|
| 2026.06.10 | ₩414,202 | ₩415,004 | ₩405,798 | ₩406,078 | -1.96% | 182.2만 |
|---|
| 2026.06.09 | ₩404,809 | ₩415,151 | ₩404,074 | ₩414,951 | +2.51% | 258.9만 |
|---|
| 2026.06.08 | ₩403,526 | ₩406,773 | ₩399,545 | ₩400,253 | -0.81% | 244.2만 |
|---|
| 2026.06.05 | ₩402,644 | ₩411,543 | ₩402,644 | ₩407,936 | +1.31% | 247만 |
|---|
| 2026.06.04 | ₩402,217 | ₩404,863 | ₩396,485 | ₩400,974 | -0.31% | 187.7만 |
|---|
| 2026.06.03 | ₩401,535 | ₩403,566 | ₩395,055 | ₩396,164 | -1.34% | 204.3만 |
|---|
| 2026.06.02 | ₩390,151 | ₩394,935 | ₩387,305 | ₩391,501 | +0.35% | 204.8만 |
|---|
| 2026.06.01 | ₩400,787 | ₩405,785 | ₩390,686 | ₩393,986 | -1.70% | 239.6만 |
|---|
| 2026.05.29 | ₩408,096 | ₩413,080 | ₩405,571 | ₩405,985 | -0.52% | 257만 |
|---|
| 2026.05.28 | ₩411,543 | ₩412,546 | ₩405,130 | ₩407,722 | -0.93% | 197.5만 |
|---|
| 2026.05.27 | ₩416,888 | ₩421,645 | ₩413,000 | ₩414,176 | -0.65% | 268.3만 |
|---|
| 2026.05.26 | ₩416,888 | ₩420,162 | ₩412,652 | ₩415,886 | -0.24% | 210.4만 |
|---|
| 2026.05.22 | ₩414,964 | ₩417,677 | ₩410,875 | ₩412,986 | -0.48% | 127.4만 |
|---|
| 2026.05.21 | ₩405,491 | ₩416,875 | ₩399,424 | ₩413,334 | +1.93% | 211.4만 |
|---|
| 2026.05.20 | ₩399,545 | ₩411,650 | ₩394,173 | ₩411,143 | +2.90% | 272.7만 |
|---|
| 2026.05.19 | ₩399,384 | ₩402,498 | ₩393,265 | ₩399,585 | +0.05% | 214.7만 |
|---|
| 2026.05.18 | ₩402,858 | ₩411,757 | ₩402,083 | ₩404,569 | +0.42% | 189.7만 |
|---|
| 2026.05.15 | ₩411,877 | ₩411,877 | ₩400,921 | ₩400,988 | -2.64% | 385만 |
|---|
| 2026.05.14 | ₩413,334 | ₩415,512 | ₩410,114 | ₩413,120 | -0.05% | 258.8만 |
|---|
| 2026.05.13 | ₩414,042 | ₩414,977 | ₩404,689 | ₩409,325 | -1.14% | 383.8만 |
|---|
| 2026.05.12 | ₩417,583 | ₩418,973 | ₩413,828 | ₩416,327 | -0.30% | 172.2만 |
|---|
| 2026.05.11 | ₩423,596 | ₩424,438 | ₩416,514 | ₩417,824 | -1.36% | 178.7만 |
|---|
| 2026.05.08 | ₩431,840 | ₩432,896 | ₩422,006 | ₩423,329 | -1.97% | 125만 |
|---|
| 2026.05.07 | ₩436,610 | ₩439,590 | ₩425,266 | ₩427,858 | -2.00% | 182.8만 |
|---|
| 2026.05.06 | ₩431,586 | ₩437,011 | ₩428,981 | ₩432,428 | +0.20% | 262.8만 |
|---|
| 2026.05.05 | ₩417,289 | ₩418,665 | ₩410,274 | ₩417,503 | +0.05% | 148.1만 |
|---|
| 2026.05.04 | ₩420,963 | ₩426,135 | ₩414,577 | ₩414,871 | -1.45% | 194.2만 |
|---|
| 2026.05.01 | ₩431,827 | ₩434,138 | ₩424,117 | ₩424,905 | -1.60% | 137.8만 |
|---|
| 2026.04.30 | ₩428,486 | ₩432,562 | ₩426,535 | ₩429,729 | +0.29% | 216.6만 |
|---|
| 2026.04.29 | ₩427,578 | ₩429,515 | ₩418,759 | ₩424,705 | -0.67% | 209.5만 |
|---|
| 2026.04.28 | ₩457,014 | ₩459,713 | ₩429,021 | ₩433,283 | -5.19% | 244만 |
|---|
| 2026.04.27 | ₩455,250 | ₩458,884 | ₩448,489 | ₩449,090 | -1.35% | 183.7만 |
|---|
| 2026.04.24 | ₩449,945 | ₩452,404 | ₩445,990 | ₩451,228 | +0.29% | 169.3만 |
|---|
| 2026.04.23 | ₩448,983 | ₩451,696 | ₩442,957 | ₩451,175 | +0.49% | 119만 |
|---|
| 2026.04.22 | ₩453,847 | ₩457,615 | ₩445,335 | ₩447,821 | -1.33% | 131만 |
|---|
| 2026.04.21 | ₩459,566 | ₩461,530 | ₩443,759 | ₩447,099 | -2.71% | 149만 |
|---|
| 2026.04.20 | ₩459,325 | ₩460,955 | ₩454,381 | ₩459,552 | +0.05% | 131.4만 |
|---|
| 2026.04.17 | ₩452,484 | ₩468,451 | ₩450,386 | ₩461,717 | +2.04% | 268.3만 |
|---|
| 2026.04.16 | ₩447,099 | ₩452,831 | ₩442,409 | ₩445,402 | -0.38% | 139.6만 |
|---|
| 2026.04.15 | ₩446,017 | ₩447,019 | ₩435,942 | ₩439,389 | -1.49% | 164.9만 |
|---|
| 2026.04.14 | ₩447,594 | ₩449,331 | ₩445,322 | ₩445,750 | -0.41% | 117.7만 |
|---|
| 2026.04.13 | ₩446,525 | ₩449,611 | ₩437,078 | ₩446,792 | +0.06% | 149.9만 |
|---|
| 2026.04.10 | ₩448,582 | ₩450,627 | ₩443,345 | ₩449,103 | +0.12% | 142.7만 |
|---|
| 2026.04.09 | ₩443,679 | ₩453,393 | ₩440,939 | ₩448,596 | +1.11% | 150.7만 |
|---|
| 2026.04.08 | ₩443,331 | ₩451,789 | ₩440,285 | ₩448,516 | +1.17% | 195만 |
|---|
| 2026.04.07 | ₩421,151 | ₩422,233 | ₩415,031 | ₩419,507 | -0.39% | 133만 |
|---|
| 2026.04.06 | ₩422,941 | ₩425,092 | ₩419,186 | ₩422,754 | -0.04% | 115.5만 |
|---|
| 2026.04.02 | ₩426,255 | ₩433,136 | ₩417,503 | ₩424,905 | -0.32% | 176.8만 |
|---|
| 2026.04.01 | ₩432,161 | ₩442,409 | ₩431,533 | ₩435,194 | +0.70% | 183.6만 |
|---|
| 2026.03.31 | ₩427,163 | ₩431,974 | ₩419,133 | ₩428,312 | +0.27% | 176.9만 |
|---|
| 2026.03.30 | ₩425,573 | ₩430,464 | ₩420,897 | ₩422,099 | -0.82% | 194.3만 |
|---|
| 2026.03.27 | ₩425,466 | ₩428,847 | ₩420,683 | ₩421,391 | -0.96% | 129.2만 |
|---|
| 2026.03.26 | ₩424,264 | ₩436,423 | ₩423,997 | ₩426,976 | +0.64% | 205.8만 |
|---|
| 2026.03.25 | ₩425,079 | ₩430,344 | ₩418,665 | ₩430,183 | +1.20% | 186만 |
|---|
| 2026.03.24 | ₩415,672 | ₩423,182 | ₩412,799 | ₩419,160 | +0.84% | 191.4만 |
|---|
| 2026.03.23 | ₩409,526 | ₩425,627 | ₩409,232 | ₩419,494 | +2.43% | 196.3만 |
|---|
| 2026.03.20 | ₩412,599 | ₩416,942 | ₩402,965 | ₩405,571 | -1.70% | 270.9만 |
|---|
| 2026.03.19 | ₩410,167 | ₩414,844 | ₩405,424 | ₩414,724 | +1.11% | 239.2만 |
|---|
| 2026.03.18 | ₩422,701 | ₩425,333 | ₩414,563 | ₩417,048 | -1.34% | 209.2만 |
|---|
| 2026.03.17 | ₩434,259 | ₩434,259 | ₩427,765 | ₩428,513 | -1.32% | 149.8만 |
|---|
| 2026.03.16 | ₩433,858 | ₩437,639 | ₩429,649 | ₩431,199 | -0.61% | 119.3만 |
|---|
| 2026.03.13 | ₩429,582 | ₩440,098 | ₩426,135 | ₩427,284 | -0.53% | 145.1만 |
|---|
| 2026.03.12 | ₩430,063 | ₩434,112 | ₩424,157 | ₩424,504 | -1.29% | 155만 |
|---|
| 2026.03.11 | ₩440,004 | ₩441,153 | ₩429,903 | ₩431,239 | -1.99% | 153.1만 |
|---|
| 2026.03.10 | ₩444,213 | ₩450,600 | ₩439,951 | ₩441,380 | -0.64% | 141.9만 |
|---|
| 2026.03.09 | ₩433,617 | ₩445,589 | ₩429,408 | ₩445,482 | +2.74% | 219만 |
|---|
| 2026.03.06 | ₩442,102 | ₩443,184 | ₩434,379 | ₩440,779 | -0.30% | 182.7만 |
|---|
| 2026.03.05 | ₩458,042 | ₩458,884 | ₩444,494 | ₩448,222 | -2.14% | 180.2만 |
|---|
| 2026.03.04 | ₩466,594 | ₩466,661 | ₩459,499 | ₩464,550 | -0.44% | 127.8만 |
|---|
| 2026.03.03 | ₩459,592 | ₩468,852 | ₩451,482 | ₩466,100 | +1.42% | 171.1만 |
|---|
| 2026.03.02 | ₩475,025 | ₩477,644 | ₩461,864 | ₩475,814 | +0.17% | 169.1만 |
|---|
| 2026.02.27 | ₩476,348 | ₩485,114 | ₩472,406 | ₩484,486 | +1.71% | 193.6만 |
|---|
| 2026.02.26 | ₩480,677 | ₩483,403 | ₩473,796 | ₩481,693 | +0.21% | 122.3만 |
|---|
| 2026.02.25 | ₩492,409 | ₩492,422 | ₩473,596 | ₩477,350 | -3.06% | 153.2만 |
|---|
| 2026.02.24 | ₩490,659 | ₩492,810 | ₩485,327 | ₩487,345 | -0.68% | 176만 |
|---|
| 2026.02.23 | ₩479,608 | ₩488,815 | ₩477,992 | ₩486,730 | +1.48% | 166.4만 |
|---|
| 2026.02.20 | ₩478,700 | ₩486,957 | ₩477,190 | ₩481,867 | +0.66% | 165.3만 |
|---|
| 2026.02.19 | ₩485,942 | ₩488,481 | ₩476,762 | ₩477,831 | -1.67% | 162.8만 |
|---|
| 2026.02.18 | ₩491,714 | ₩492,917 | ₩487,372 | ₩488,721 | -0.61% | 118.9만 |
|---|
| 2026.02.17 | ₩494,654 | ₩497,660 | ₩487,332 | ₩491,634 | -0.61% | 133.6만 |
|---|
| 2026.02.13 | ₩500,333 | ₩504,769 | ₩490,672 | ₩492,903 | -1.48% | 216.2만 |
|---|
| 2026.02.12 | ₩494,387 | ₩500,894 | ₩490,872 | ₩497,861 | +0.70% | 230.6만 |
|---|
| 2026.02.11 | ₩486,236 | ₩490,699 | ₩484,806 | ₩490,338 | +0.84% | 145.2만 |
|---|
| 2026.02.10 | ₩485,848 | ₩488,988 | ₩480,784 | ₩487,238 | +0.29% | 165.6만 |
|---|
| 2026.02.09 | ₩483,991 | ₩484,686 | ₩477,912 | ₩481,827 | -0.45% | 176.2만 |
|---|
| 2026.02.06 | ₩485,341 | ₩490,993 | ₩482,495 | ₩483,670 | -0.34% | 235.6만 |
|---|
| 2026.02.05 | ₩493,331 | ₩493,344 | ₩481,412 | ₩482,414 | -2.21% | 208.7만 |
|---|
| 2026.02.04 | ₩487,719 | ₩494,387 | ₩483,884 | ₩492,930 | +1.07% | 246.1만 |
|---|
| 2026.02.03 | ₩474,544 | ₩493,638 | ₩473,916 | ₩480,544 | +1.26% | 255.5만 |
|---|
| 2026.02.02 | ₩478,874 | ₩484,258 | ₩475,734 | ₩476,161 | -0.57% | 191만 |
|---|
| 2026.01.30 | ₩470,416 | ₩478,352 | ₩469,066 | ₩473,863 | +0.73% | 222.2만 |
|---|
| 2026.01.29 | ₩466,995 | ₩475,239 | ₩456,974 | ₩473,783 | +1.45% | 264.6만 |
|---|
| 2026.01.28 | ₩462,572 | ₩468,425 | ₩461,557 | ₩467,129 | +0.99% | 252.6만 |
|---|
| 2026.01.27 | ₩464,964 | ₩466,260 | ₩461,423 | ₩462,425 | -0.55% | 145.7만 |
|---|
| 2026.01.26 | ₩465,832 | ₩467,102 | ₩462,305 | ₩465,432 | -0.09% | 147.6만 |
|---|
| 2026.01.23 | ₩463,307 | ₩465,752 | ₩459,098 | ₩465,685 | +0.51% | 214.2만 |
|---|
| 2026.01.22 | ₩478,914 | ₩484,125 | ₩467,850 | ₩468,505 | -2.17% | 177.2만 |
|---|
| 2026.01.21 | ₩468,572 | ₩477,978 | ₩465,178 | ₩476,094 | +1.61% | 187.9만 |
|---|
| 2026.01.20 | ₩472,112 | ₩475,627 | ₩463,467 | ₩463,601 | -1.80% | 207.2만 |
|---|
| 2026.01.16 | ₩475,546 | ₩478,486 | ₩473,021 | ₩478,125 | +0.54% | 135.6만 |
|---|
| 2026.01.15 | ₩475,386 | ₩478,900 | ₩472,874 | ₩475,854 | +0.10% | 171.1만 |
|---|
| 2026.01.14 | ₩475,720 | ₩479,448 | ₩471,591 | ₩473,475 | -0.47% | 192.2만 |
|---|
| 2026.01.13 | ₩477,016 | ₩479,689 | ₩472,620 | ₩475,667 | -0.28% | 186.3만 |
|---|
| 2026.01.12 | ₩471,124 | ₩479,034 | ₩466,647 | ₩477,858 | +1.43% | 172.8만 |
|---|
| 2026.01.09 | ₩458,978 | ₩473,008 | ₩457,962 | ₩472,046 | +2.85% | 243.3만 |
|---|
| 2026.01.08 | ₩437,933 | ₩457,882 | ₩434,900 | ₩455,677 | +4.05% | 193.1만 |
|---|
| 2026.01.07 | ₩456,987 | ₩459,512 | ₩442,717 | ₩442,823 | -3.10% | 150.6만 |
|---|
| 2026.01.06 | ₩442,663 | ₩456,626 | ₩439,603 | ₩454,421 | +2.66% | 177.9만 |
|---|
| 2026.01.05 | ₩435,702 | ₩445,202 | ₩431,426 | ₩443,879 | +1.88% | 166.2만 |
|---|
| 2026.01.02 | ₩431,920 | ₩440,899 | ₩431,078 | ₩438,053 | +1.42% | 164.3만 |
|---|
| 2025.12.31 | ₩435,955 | ₩436,891 | ₩432,829 | ₩432,962 | -0.69% | 83만 |
|---|
| 2025.12.30 | ₩431,893 | ₩437,024 | ₩428,940 | ₩435,808 | +0.91% | 91.3만 |
|---|
| 2025.12.29 | ₩434,673 | ₩436,664 | ₩432,802 | ₩434,566 | -0.02% | 121.7만 |
|---|
| 2025.12.26 | ₩434,766 | ₩436,156 | ₩431,947 | ₩434,846 | +0.02% | 88.5만 |
|---|
| 2025.12.24 | ₩430,918 | ₩434,927 | ₩430,865 | ₩434,726 | +0.88% | 70.9만 |
|---|
| 2025.12.23 | ₩434,259 | ₩434,259 | ₩429,275 | ₩432,989 | -0.29% | 145.4만 |
|---|
| 2025.12.22 | ₩429,488 | ₩435,768 | ₩428,500 | ₩432,709 | +0.75% | 130.2만 |
|---|
| 2025.12.19 | ₩434,446 | ₩437,532 | ₩426,896 | ₩428,727 | -1.32% | 436.7만 |
|---|
| 2025.12.18 | ₩442,957 | ₩448,021 | ₩434,499 | ₩434,740 | -1.86% | 234.8만 |
|---|
| 2025.12.17 | ₩434,686 | ₩440,245 | ₩432,762 | ₩438,200 | +0.81% | 156.9만 |
|---|
| 2025.12.16 | ₩438,267 | ₩441,474 | ₩434,405 | ₩438,093 | -0.04% | 148.5만 |
|---|
| 2025.12.15 | ₩442,570 | ₩442,730 | ₩436,637 | ₩438,868 | -0.84% | 162.4만 |
|---|
| 2025.12.12 | ₩441,006 | ₩442,837 | ₩436,704 | ₩439,189 | -0.41% | 163.3만 |
|---|
| 2025.12.11 | ₩439,149 | ₩443,986 | ₩436,877 | ₩440,004 | +0.19% | 190만 |
|---|
| 2025.12.10 | ₩430,504 | ₩437,011 | ₩427,725 | ₩435,955 | +1.27% | 216.1만 |
|---|
| 2025.12.09 | ₩436,303 | ₩437,666 | ₩428,847 | ₩429,101 | -1.65% | 168.5만 |
|---|
| 2025.12.08 | ₩442,904 | ₩445,068 | ₩436,450 | ₩437,105 | -1.31% | 137.6만 |
|---|
| 2025.12.05 | ₩448,115 | ₩448,970 | ₩444,200 | ₩445,095 | -0.67% | 201.2만 |
|---|
| 2025.12.04 | ₩453,299 | ₩455,183 | ₩447,407 | ₩448,115 | -1.14% | 136.8만 |
|---|
| 2025.12.03 | ₩453,045 | ₩457,080 | ₩450,707 | ₩453,286 | +0.05% | 128.2만 |
|---|
| 2025.12.02 | ₩458,724 | ₩458,724 | ₩448,756 | ₩450,947 | -1.70% | 138.9만 |
|---|
| 2025.12.01 | ₩454,141 | ₩460,715 | ₩453,112 | ₩456,292 | +0.47% | 166.3만 |
|---|
| 2025.11.28 | ₩457,575 | ₩460,568 | ₩457,308 | ₩459,232 | +0.36% | 56.7만 |
|---|
| 2025.11.26 | ₩455,985 | ₩460,768 | ₩454,261 | ₩458,831 | +0.62% | 117.4만 |
|---|
| 2025.11.25 | ₩452,711 | ₩459,833 | ₩450,466 | ₩457,842 | +1.13% | 145.2만 |
|---|
| 2025.11.24 | ₩450,921 | ₩452,831 | ₩445,736 | ₩451,629 | +0.16% | 230.7만 |
|---|
| 2025.11.21 | ₩440,258 | ₩457,762 | ₩440,218 | ₩450,373 | +2.30% | 239.3만 |
|---|
| 2025.11.20 | ₩442,329 | ₩446,872 | ₩437,559 | ₩438,280 | -0.92% | 288.2만 |
|---|
| 2025.11.19 | ₩438,294 | ₩441,153 | ₩433,751 | ₩440,645 | +0.54% | 205만 |
|---|
| 2025.11.18 | ₩431,479 | ₩436,998 | ₩425,199 | ₩432,695 | +0.28% | 225.5만 |
|---|
| 2025.11.17 | ₩442,810 | ₩445,229 | ₩436,557 | ₩436,677 | -1.39% | 199.1만 |
|---|
| 2025.11.14 | ₩450,520 | ₩451,522 | ₩442,984 | ₩443,852 | -1.48% | 231.8만 |
|---|
| 2025.11.13 | ₩457,000 | ₩462,251 | ₩452,310 | ₩452,751 | -0.93% | 232.3만 |
|---|
| 2025.11.12 | ₩461,757 | ₩465,498 | ₩460,033 | ₩460,608 | -0.25% | 151.6만 |
|---|
| 2025.11.11 | ₩458,951 | ₩463,026 | ₩456,653 | ₩461,089 | +0.47% | 221.7만 |
|---|
| 2025.11.10 | ₩452,778 | ₩458,978 | ₩448,943 | ₩457,708 | +1.09% | 161.7만 |
|---|
| 2025.11.07 | ₩446,591 | ₩456,092 | ₩444,280 | ₩454,515 | +1.77% | 163.2만 |
|---|
| 2025.11.06 | ₩448,155 | ₩450,266 | ₩444,721 | ₩445,830 | -0.52% | 199만 |
|---|
| 2025.11.05 | ₩457,241 | ₩459,780 | ₩446,618 | ₩448,649 | -1.88% | 254.4만 |
|---|
| 2025.11.04 | ₩457,094 | ₩462,986 | ₩450,012 | ₩458,283 | +0.26% | 222.1만 |
|---|
| 2025.11.03 | ₩455,597 | ₩462,465 | ₩453,219 | ₩461,837 | +1.37% | 238.7만 |
|---|
| 2025.10.31 | ₩461,223 | ₩463,922 | ₩458,884 | ₩460,902 | -0.07% | 155.8만 |
|---|
| 2025.10.30 | ₩463,775 | ₩472,901 | ₩461,129 | ₩464,857 | +0.23% | 161만 |
|---|
| 2025.10.29 | ₩470,188 | ₩472,273 | ₩460,969 | ₩461,958 | -1.75% | 203.7만 |
|---|
| 2025.10.28 | ₩476,255 | ₩492,543 | ₩462,278 | ₩473,609 | -0.56% | 542.1만 |
|---|
| 2025.10.27 | ₩448,556 | ₩450,734 | ₩445,175 | ₩449,063 | +0.11% | 308.9만 |
|---|
| 2025.10.24 | ₩446,952 | ₩451,201 | ₩444,013 | ₩446,284 | -0.15% | 237.5만 |
|---|
| 2025.10.23 | ₩445,883 | ₩448,048 | ₩440,873 | ₩443,278 | -0.58% | 234.6만 |
|---|
| 2025.10.22 | ₩451,335 | ₩453,045 | ₩445,135 | ₩446,030 | -1.18% | 179.7만 |
|---|
| 2025.10.21 | ₩442,596 | ₩455,517 | ₩441,768 | ₩452,217 | +2.17% | 226.8만 |
|---|
| 2025.10.20 | ₩443,852 | ₩445,950 | ₩439,577 | ₩442,596 | -0.28% | 306.1만 |
|---|
| 2025.10.17 | ₩443,959 | ₩445,402 | ₩438,628 | ₩441,928 | -0.46% | 220.3만 |
|---|
| 2025.10.16 | ₩446,952 | ₩446,952 | ₩440,392 | ₩442,890 | -0.91% | 191.4만 |
|---|
| 2025.10.15 | ₩447,594 | ₩450,146 | ₩443,224 | ₩444,587 | -0.67% | 224.6만 |
|---|
| 2025.10.14 | ₩440,645 | ₩450,346 | ₩439,937 | ₩447,981 | +1.66% | 339.4만 |
|---|
| 2025.10.13 | ₩443,425 | ₩446,257 | ₩440,205 | ₩443,826 | +0.09% | 169.8만 |
|---|
| 2025.10.10 | ₩448,943 | ₩451,442 | ₩443,238 | ₩444,694 | -0.95% | 241.9만 |
|---|