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 | ₩428,288 | ₩429,796 | ₩424,537 | ₩426,272 | -0.47% | 88.6만 |
| 2026.10.08 | ₩417,076 | ₩428,982 | ₩415,420 | ₩428,501 | +2.74% | 149.5만 |
| 2026.10.07 | ₩423,856 | ₩424,684 | ₩415,274 | ₩420,453 | -0.80% | 174.6만 |
| 2026.10.06 | ₩427,607 | ₩430,931 | ₩424,710 | ₩428,675 | +0.25% | 136.7만 |
| 2026.10.05 | ₩425,405 | ₩427,847 | ₩421,307 | ₩425,071 | -0.08% | 132.3만 |
| 2026.10.02 | ₩433,787 | ₩435,549 | ₩425,591 | ₩426,472 | -1.69% | 157.2만 |
| 2026.10.01 | ₩427,981 | ₩429,355 | ₩418,130 | ₩428,168 | +0.04% | 162.7만 |
| 2026.09.30 | ₩441,942 | ₩442,156 | ₩430,357 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩431,491 |
| -2.36% |
| 140.3만 |
| 2026.09.29 | ₩445,466 | ₩449,204 | ₩437,711 | ₩441,061 | -0.99% | 222.4만 |
|---|
| 2026.09.28 | ₩434,775 | ₩444,892 | ₩431,638 | ₩444,198 | +2.17% | 147.1만 |
|---|
| 2026.09.25 | ₩428,541 | ₩440,648 | ₩427,807 | ₩439,273 | +2.50% | 184.4만 |
|---|
| 2026.09.24 | ₩433,600 | ₩435,402 | ₩422,548 | ₩427,660 | -1.37% | 249.1만 |
|---|
| 2026.09.23 | ₩434,388 | ₩437,698 | ₩431,331 | ₩435,749 | +0.31% | 226.1만 |
|---|
| 2026.09.22 | ₩435,309 | ₩439,780 | ₩433,280 | ₩438,272 | +0.68% | 164.8만 |
|---|
| 2026.09.21 | ₩435,135 | ₩435,135 | ₩427,994 | ₩428,875 | -1.44% | 151.2만 |
|---|
| 2026.09.18 | ₩424,524 | ₩428,982 | ₩419,625 | ₩428,101 | +0.84% | 285.1만 |
|---|
| 2026.09.17 | ₩437,644 | ₩438,392 | ₩427,981 | ₩428,381 | -2.12% | 150.8만 |
|---|
| 2026.09.16 | ₩433,493 | ₩437,044 | ₩425,471 | ₩429,075 | -1.02% | 164.2만 |
|---|
| 2026.09.15 | ₩433,120 | ₩434,534 | ₩425,685 | ₩431,424 | -0.39% | 124.6만 |
|---|
| 2026.09.14 | ₩428,475 | ₩436,990 | ₩424,257 | ₩433,133 | +1.09% | 179.6만 |
|---|
| 2026.09.11 | ₩429,209 | ₩433,680 | ₩423,856 | ₩431,544 | +0.54% | 217.2만 |
|---|
| 2026.09.10 | ₩427,126 | ₩427,126 | ₩421,013 | ₩423,709 | -0.80% | 177.3만 |
|---|
| 2026.09.09 | ₩430,957 | ₩435,776 | ₩426,606 | ₩427,981 | -0.69% | 125.9만 |
|---|
| 2026.09.08 | ₩440,794 | ₩443,597 | ₩434,561 | ₩435,255 | -1.26% | 120.8만 |
|---|
| 2026.09.04 | ₩441,395 | ₩445,746 | ₩441,395 | ₩445,426 | +0.91% | 97.8만 |
|---|
| 2026.09.03 | ₩447,428 | ₩448,576 | ₩437,511 | ₩443,491 | -0.88% | 157.7만 |
|---|
| 2026.09.02 | ₩445,773 | ₩448,256 | ₩441,275 | ₩442,143 | -0.81% | 140.1만 |
|---|
| 2026.09.01 | ₩451,032 | ₩451,032 | ₩439,006 | ₩440,407 | -2.36% | 147.2만 |
|---|
| 2026.08.31 | ₩455,824 | ₩457,012 | ₩451,206 | ₩452,233 | -0.79% | 213.4만 |
|---|
| 2026.08.28 | ₩464,740 | ₩465,541 | ₩457,826 | ₩460,309 | -0.95% | 161.9만 |
|---|
| 2026.08.27 | ₩461,830 | ₩463,806 | ₩457,880 | ₩460,776 | -0.23% | 126.4만 |
|---|
| 2026.08.26 | ₩469,839 | ₩474,524 | ₩463,886 | ₩465,381 | -0.95% | 165.5만 |
|---|
| 2026.08.25 | ₩467,837 | ₩470,546 | ₩462,084 | ₩467,770 | -0.01% | 127.2만 |
|---|
| 2026.08.24 | ₩462,685 | ₩467,690 | ₩460,683 | ₩462,805 | +0.03% | 167만 |
|---|
| 2026.08.21 | ₩463,672 | ₩467,196 | ₩461,443 | ₩462,618 | -0.23% | 168.6만 |
|---|
| 2026.08.20 | ₩462,992 | ₩467,116 | ₩454,489 | ₩463,045 | +0.01% | 182.9만 |
|---|
| 2026.08.19 | ₩468,851 | ₩476,353 | ₩467,984 | ₩471,961 | +0.66% | 153.8만 |
|---|
| 2026.08.18 | ₩466,849 | ₩470,093 | ₩460,696 | ₩460,856 | -1.28% | 121.8만 |
|---|
| 2026.08.17 | ₩473,963 | ₩476,099 | ₩465,488 | ₩467,129 | -1.44% | 219.2만 |
|---|
| 2026.08.14 | ₩481,478 | ₩482,626 | ₩476,339 | ₩479,316 | -0.45% | 112.3만 |
|---|
| 2026.08.13 | ₩485,122 | ₩485,790 | ₩478,342 | ₩482,586 | -0.52% | 172.3만 |
|---|
| 2026.08.12 | ₩490,461 | ₩490,461 | ₩479,716 | ₩480,784 | -1.97% | 176.6만 |
|---|
| 2026.08.11 | ₩482,332 | ₩491,102 | ₩481,785 | ₩486,417 | +0.85% | 113.3만 |
|---|
| 2026.08.10 | ₩491,622 | ₩491,622 | ₩482,052 | ₩484,134 | -1.52% | 162.1만 |
|---|
| 2026.08.07 | ₩487,738 | ₩496,748 | ₩485,669 | ₩493,505 | +1.18% | 157.3만 |
|---|
| 2026.08.06 | ₩493,718 | ₩495,907 | ₩483,360 | ₩485,082 | -1.75% | 187.7만 |
|---|
| 2026.08.05 | ₩484,949 | ₩493,545 | ₩483,707 | ₩493,438 | +1.75% | 198.4만 |
|---|
| 2026.08.04 | ₩479,289 | ₩486,510 | ₩476,433 | ₩482,613 | +0.69% | 257.2만 |
|---|
| 2026.08.03 | ₩465,328 | ₩472,949 | ₩463,592 | ₩472,802 | +1.61% | 208.3만 |
|---|
| 2026.07.31 | ₩458,066 | ₩458,066 | ₩450,458 | ₩454,956 | -0.68% | 167.5만 |
|---|
| 2026.07.30 | ₩461,684 | ₩462,591 | ₩453,982 | ₩460,282 | -0.30% | 176.4만 |
|---|
| 2026.07.29 | ₩469,839 | ₩469,839 | ₩451,566 | ₩459,001 | -2.31% | 337만 |
|---|
| 2026.07.28 | ₩463,819 | ₩476,873 | ₩457,973 | ₩472,869 | +1.95% | 374.6만 |
|---|
| 2026.07.27 | ₩433,800 | ₩440,167 | ₩427,126 | ₩436,830 | +0.70% | 320.8만 |
|---|
| 2026.07.24 | ₩418,130 | ₩427,313 | ₩417,796 | ₩423,803 | +1.36% | 202.1만 |
|---|
| 2026.07.23 | ₩411,643 | ₩421,507 | ₩401,899 | ₩414,499 | +0.69% | 244.6만 |
|---|
| 2026.07.22 | ₩428,528 | ₩430,850 | ₩424,884 | ₩427,006 | -0.36% | 276.6만 |
|---|
| 2026.07.21 | ₩432,933 | ₩432,933 | ₩423,789 | ₩425,071 | -1.82% | 128.6만 |
|---|
| 2026.07.20 | ₩442,703 | ₩444,932 | ₩431,424 | ₩431,932 | -2.43% | 148.2만 |
|---|
| 2026.07.17 | ₩449,030 | ₩458,747 | ₩440,968 | ₩442,236 | -1.51% | 166.6만 |
|---|
| 2026.07.16 | ₩442,196 | ₩452,794 | ₩441,782 | ₩451,339 | +2.07% | 162.9만 |
|---|
| 2026.07.15 | ₩440,461 | ₩447,829 | ₩438,605 | ₩443,531 | +0.70% | 250.4만 |
|---|
| 2026.07.14 | ₩444,639 | ₩447,014 | ₩436,977 | ₩438,472 | -1.39% | 148.6만 |
|---|
| 2026.07.13 | ₩443,397 | ₩447,615 | ₩437,177 | ₩439,099 | -0.97% | 208.2만 |
|---|
| 2026.07.10 | ₩445,786 | ₩450,084 | ₩443,331 | ₩445,800 | +0.00% | 112.5만 |
|---|
| 2026.07.09 | ₩445,386 | ₩445,746 | ₩439,807 | ₩443,184 | -0.49% | 131.4만 |
|---|
| 2026.07.08 | ₩444,345 | ₩447,148 | ₩437,618 | ₩441,235 | -0.70% | 223.2만 |
|---|
| 2026.07.07 | ₩471,574 | ₩472,068 | ₩453,555 | ₩456,838 | -3.12% | 246만 |
|---|
| 2026.07.06 | ₩471,347 | ₩471,988 | ₩459,641 | ₩466,008 | -1.13% | 168.8만 |
|---|
| 2026.07.02 | ₩465,488 | ₩470,480 | ₩456,652 | ₩470,480 | +1.07% | 207.9만 |
|---|
| 2026.07.01 | ₩459,214 | ₩469,812 | ₩456,705 | ₩461,897 | +0.58% | 248.6만 |
|---|
| 2026.06.30 | ₩457,559 | ₩461,817 | ₩453,889 | ₩459,588 | +0.44% | 245.6만 |
|---|
| 2026.06.29 | ₩457,813 | ₩459,908 | ₩454,222 | ₩459,561 | +0.38% | 391.3만 |
|---|
| 2026.06.26 | ₩453,461 | ₩461,523 | ₩449,898 | ₩459,254 | +1.28% | 823.5만 |
|---|
| 2026.06.25 | ₩447,682 | ₩459,161 | ₩447,682 | ₩452,594 | +1.10% | 260.7만 |
|---|
| 2026.06.24 | ₩436,897 | ₩450,765 | ₩435,295 | ₩444,652 | +1.78% | 284.8만 |
|---|
| 2026.06.23 | ₩429,796 | ₩440,314 | ₩427,433 | ₩430,997 | +0.28% | 308.1만 |
|---|
| 2026.06.22 | ₩421,761 | ₩430,183 | ₩421,400 | ₩422,989 | +0.29% | 316만 |
|---|
| 2026.06.18 | ₩421,467 | ₩430,463 | ₩420,226 | ₩428,181 | +1.59% | 426.9만 |
|---|
| 2026.06.17 | ₩430,837 | ₩432,586 | ₩416,675 | ₩418,851 | -2.78% | 203.6만 |
|---|
| 2026.06.16 | ₩432,439 | ₩435,135 | ₩426,726 | ₩430,383 | -0.48% | 241.7만 |
|---|
| 2026.06.15 | ₩433,320 | ₩436,910 | ₩426,312 | ₩427,447 | -1.36% | 267.9만 |
|---|
| 2026.06.12 | ₩429,102 | ₩431,892 | ₩423,002 | ₩423,523 | -1.30% | 195.4만 |
|---|
| 2026.06.11 | ₩407,532 | ₩423,322 | ₩405,997 | ₩422,975 | +3.79% | 295.9만 |
|---|
| 2026.06.10 | ₩413,765 | ₩414,566 | ₩405,370 | ₩405,650 | -1.96% | 182.2만 |
|---|
| 2026.06.09 | ₩404,382 | ₩414,713 | ₩403,648 | ₩414,513 | +2.51% | 258.9만 |
|---|
| 2026.06.08 | ₩403,101 | ₩406,344 | ₩399,123 | ₩399,830 | -0.81% | 244.2만 |
|---|
| 2026.06.05 | ₩402,220 | ₩411,109 | ₩402,220 | ₩407,505 | +1.31% | 247만 |
|---|
| 2026.06.04 | ₩401,792 | ₩404,435 | ₩396,066 | ₩400,551 | -0.31% | 187.7만 |
|---|
| 2026.06.03 | ₩401,112 | ₩403,141 | ₩394,638 | ₩395,746 | -1.34% | 204.3만 |
|---|
| 2026.06.02 | ₩389,739 | ₩394,518 | ₩386,896 | ₩391,088 | +0.35% | 204.8만 |
|---|
| 2026.06.01 | ₩400,364 | ₩405,356 | ₩390,273 | ₩393,570 | -1.70% | 239.6만 |
|---|
| 2026.05.29 | ₩407,665 | ₩412,644 | ₩405,143 | ₩405,557 | -0.52% | 257만 |
|---|
| 2026.05.28 | ₩411,109 | ₩412,110 | ₩404,702 | ₩407,292 | -0.93% | 197.5만 |
|---|
| 2026.05.27 | ₩416,448 | ₩421,200 | ₩412,564 | ₩413,739 | -0.65% | 268.3만 |
|---|
| 2026.05.26 | ₩416,448 | ₩419,718 | ₩412,217 | ₩415,447 | -0.24% | 210.4만 |
|---|
| 2026.05.22 | ₩414,526 | ₩417,236 | ₩410,442 | ₩412,551 | -0.48% | 127.4만 |
|---|
| 2026.05.21 | ₩405,063 | ₩416,435 | ₩399,003 | ₩412,898 | +1.93% | 211.4만 |
|---|
| 2026.05.20 | ₩399,123 | ₩411,216 | ₩393,757 | ₩410,709 | +2.90% | 272.7만 |
|---|
| 2026.05.19 | ₩398,963 | ₩402,073 | ₩392,850 | ₩399,163 | +0.05% | 214.7만 |
|---|
| 2026.05.18 | ₩402,433 | ₩411,323 | ₩401,659 | ₩404,142 | +0.42% | 189.7만 |
|---|
| 2026.05.15 | ₩411,443 | ₩411,443 | ₩400,498 | ₩400,564 | -2.64% | 385만 |
|---|
| 2026.05.14 | ₩412,898 | ₩415,073 | ₩409,681 | ₩412,684 | -0.05% | 258.8만 |
|---|
| 2026.05.13 | ₩413,605 | ₩414,540 | ₩404,262 | ₩408,893 | -1.14% | 383.8만 |
|---|
| 2026.05.12 | ₩417,142 | ₩418,530 | ₩413,392 | ₩415,888 | -0.30% | 172.2만 |
|---|
| 2026.05.11 | ₩423,149 | ₩423,990 | ₩416,075 | ₩417,383 | -1.36% | 178.7만 |
|---|
| 2026.05.08 | ₩431,384 | ₩432,439 | ₩421,560 | ₩422,882 | -1.97% | 125만 |
|---|
| 2026.05.07 | ₩436,149 | ₩439,126 | ₩424,817 | ₩427,407 | -2.00% | 182.8만 |
|---|
| 2026.05.06 | ₩431,131 | ₩436,550 | ₩428,528 | ₩431,972 | +0.20% | 262.8만 |
|---|
| 2026.05.05 | ₩416,849 | ₩418,223 | ₩409,841 | ₩417,062 | +0.05% | 148.1만 |
|---|
| 2026.05.04 | ₩420,519 | ₩425,685 | ₩414,139 | ₩414,433 | -1.45% | 194.2만 |
|---|
| 2026.05.01 | ₩431,371 | ₩433,680 | ₩423,669 | ₩424,457 | -1.60% | 137.8만 |
|---|
| 2026.04.30 | ₩428,034 | ₩432,105 | ₩426,085 | ₩429,275 | +0.29% | 216.6만 |
|---|
| 2026.04.29 | ₩427,126 | ₩429,062 | ₩418,317 | ₩424,257 | -0.67% | 209.5만 |
|---|
| 2026.04.28 | ₩456,531 | ₩459,228 | ₩428,568 | ₩432,826 | -5.19% | 244만 |
|---|
| 2026.04.27 | ₩454,769 | ₩458,400 | ₩448,016 | ₩448,616 | -1.35% | 183.7만 |
|---|
| 2026.04.24 | ₩449,470 | ₩451,926 | ₩445,520 | ₩450,752 | +0.29% | 169.3만 |
|---|
| 2026.04.23 | ₩448,509 | ₩451,219 | ₩442,490 | ₩450,698 | +0.49% | 119만 |
|---|
| 2026.04.22 | ₩453,368 | ₩457,132 | ₩444,866 | ₩447,348 | -1.33% | 131만 |
|---|
| 2026.04.21 | ₩459,081 | ₩461,043 | ₩443,290 | ₩446,627 | -2.71% | 149만 |
|---|
| 2026.04.20 | ₩458,841 | ₩460,469 | ₩453,902 | ₩459,067 | +0.05% | 131.4만 |
|---|
| 2026.04.17 | ₩452,007 | ₩467,957 | ₩449,911 | ₩461,230 | +2.04% | 268.3만 |
|---|
| 2026.04.16 | ₩446,627 | ₩452,354 | ₩441,942 | ₩444,932 | -0.38% | 139.6만 |
|---|
| 2026.04.15 | ₩445,546 | ₩446,547 | ₩435,482 | ₩438,926 | -1.49% | 164.9만 |
|---|
| 2026.04.14 | ₩447,121 | ₩448,856 | ₩444,852 | ₩445,279 | -0.41% | 117.7만 |
|---|
| 2026.04.13 | ₩446,053 | ₩449,137 | ₩436,617 | ₩446,320 | +0.06% | 149.9만 |
|---|
| 2026.04.10 | ₩448,109 | ₩450,151 | ₩442,877 | ₩448,630 | +0.12% | 142.7만 |
|---|
| 2026.04.09 | ₩443,210 | ₩452,914 | ₩440,474 | ₩448,122 | +1.11% | 150.7만 |
|---|
| 2026.04.08 | ₩442,863 | ₩451,312 | ₩439,820 | ₩448,042 | +1.17% | 195만 |
|---|
| 2026.04.07 | ₩420,706 | ₩421,787 | ₩414,593 | ₩419,064 | -0.39% | 133만 |
|---|
| 2026.04.06 | ₩422,495 | ₩424,644 | ₩418,744 | ₩422,308 | -0.04% | 115.5만 |
|---|
| 2026.04.02 | ₩425,805 | ₩432,679 | ₩417,062 | ₩424,457 | -0.32% | 176.8만 |
|---|
| 2026.04.01 | ₩431,705 | ₩441,942 | ₩431,077 | ₩434,735 | +0.70% | 183.6만 |
|---|
| 2026.03.31 | ₩426,713 | ₩431,518 | ₩418,691 | ₩427,861 | +0.27% | 176.9만 |
|---|
| 2026.03.30 | ₩425,124 | ₩430,010 | ₩420,453 | ₩421,654 | -0.82% | 194.3만 |
|---|
| 2026.03.27 | ₩425,017 | ₩428,394 | ₩420,239 | ₩420,946 | -0.96% | 129.2만 |
|---|
| 2026.03.26 | ₩423,816 | ₩435,963 | ₩423,549 | ₩426,526 | +0.64% | 205.8만 |
|---|
| 2026.03.25 | ₩424,630 | ₩429,889 | ₩418,223 | ₩429,729 | +1.20% | 186만 |
|---|
| 2026.03.24 | ₩415,234 | ₩422,735 | ₩412,364 | ₩418,717 | +0.84% | 191.4만 |
|---|
| 2026.03.23 | ₩409,094 | ₩425,178 | ₩408,800 | ₩419,051 | +2.43% | 196.3만 |
|---|
| 2026.03.20 | ₩412,164 | ₩416,502 | ₩402,540 | ₩405,143 | -1.70% | 270.9만 |
|---|
| 2026.03.19 | ₩409,734 | ₩414,406 | ₩404,996 | ₩414,286 | +1.11% | 239.2만 |
|---|
| 2026.03.18 | ₩422,254 | ₩424,884 | ₩414,126 | ₩416,608 | -1.34% | 209.2만 |
|---|
| 2026.03.17 | ₩433,800 | ₩433,800 | ₩427,313 | ₩428,061 | -1.32% | 149.8만 |
|---|
| 2026.03.16 | ₩433,400 | ₩437,177 | ₩429,195 | ₩430,744 | -0.61% | 119.3만 |
|---|
| 2026.03.13 | ₩429,129 | ₩439,633 | ₩425,685 | ₩426,833 | -0.53% | 145.1만 |
|---|
| 2026.03.12 | ₩429,609 | ₩433,653 | ₩423,709 | ₩424,056 | -1.29% | 155만 |
|---|
| 2026.03.11 | ₩439,540 | ₩440,688 | ₩429,449 | ₩430,784 | -1.99% | 153.1만 |
|---|
| 2026.03.10 | ₩443,744 | ₩450,125 | ₩439,486 | ₩440,915 | -0.64% | 141.9만 |
|---|
| 2026.03.09 | ₩433,160 | ₩445,119 | ₩428,955 | ₩445,012 | +2.74% | 219만 |
|---|
| 2026.03.06 | ₩441,635 | ₩442,717 | ₩433,920 | ₩440,314 | -0.30% | 182.7만 |
|---|
| 2026.03.05 | ₩457,559 | ₩458,400 | ₩444,025 | ₩447,749 | -2.14% | 180.2만 |
|---|
| 2026.03.04 | ₩466,102 | ₩466,168 | ₩459,014 | ₩464,060 | -0.44% | 127.8만 |
|---|
| 2026.03.03 | ₩459,107 | ₩468,357 | ₩451,005 | ₩465,608 | +1.42% | 171.1만 |
|---|
| 2026.03.02 | ₩474,524 | ₩477,140 | ₩461,377 | ₩475,312 | +0.17% | 169.1만 |
|---|
| 2026.02.27 | ₩475,846 | ₩484,602 | ₩471,908 | ₩483,974 | +1.71% | 193.6만 |
|---|
| 2026.02.26 | ₩480,170 | ₩482,893 | ₩473,296 | ₩481,185 | +0.21% | 122.3만 |
|---|
| 2026.02.25 | ₩491,889 | ₩491,903 | ₩473,096 | ₩476,847 | -3.06% | 153.2만 |
|---|
| 2026.02.24 | ₩490,141 | ₩492,290 | ₩484,815 | ₩486,831 | -0.68% | 176만 |
|---|
| 2026.02.23 | ₩479,102 | ₩488,299 | ₩477,487 | ₩486,217 | +1.48% | 166.4만 |
|---|
| 2026.02.20 | ₩478,195 | ₩486,444 | ₩476,686 | ₩481,358 | +0.66% | 165.3만 |
|---|
| 2026.02.19 | ₩485,429 | ₩487,965 | ₩476,259 | ₩477,327 | -1.67% | 162.8만 |
|---|
| 2026.02.18 | ₩491,195 | ₩492,397 | ₩486,857 | ₩488,205 | -0.61% | 118.9만 |
|---|
| 2026.02.17 | ₩494,132 | ₩497,135 | ₩486,817 | ₩491,115 | -0.61% | 133.6만 |
|---|
| 2026.02.13 | ₩499,805 | ₩504,236 | ₩490,154 | ₩492,383 | -1.48% | 216.2만 |
|---|
| 2026.02.12 | ₩493,865 | ₩500,365 | ₩490,354 | ₩497,335 | +0.70% | 230.6만 |
|---|
| 2026.02.11 | ₩485,723 | ₩490,181 | ₩484,295 | ₩489,821 | +0.84% | 145.2만 |
|---|
| 2026.02.10 | ₩485,336 | ₩488,472 | ₩480,277 | ₩486,724 | +0.29% | 165.6만 |
|---|
| 2026.02.09 | ₩483,480 | ₩484,174 | ₩477,407 | ₩481,318 | -0.45% | 176.2만 |
|---|
| 2026.02.06 | ₩484,829 | ₩490,475 | ₩481,985 | ₩483,160 | -0.34% | 235.6만 |
|---|
| 2026.02.05 | ₩492,810 | ₩492,824 | ₩480,904 | ₩481,905 | -2.21% | 208.7만 |
|---|
| 2026.02.04 | ₩487,204 | ₩493,865 | ₩483,374 | ₩492,410 | +1.07% | 246.1만 |
|---|
| 2026.02.03 | ₩474,044 | ₩493,117 | ₩473,416 | ₩480,037 | +1.26% | 255.5만 |
|---|
| 2026.02.02 | ₩478,368 | ₩483,747 | ₩475,232 | ₩475,659 | -0.57% | 191만 |
|---|
| 2026.01.30 | ₩469,919 | ₩477,848 | ₩468,571 | ₩473,363 | +0.73% | 222.2만 |
|---|
| 2026.01.29 | ₩466,502 | ₩474,738 | ₩456,491 | ₩473,283 | +1.45% | 264.6만 |
|---|
| 2026.01.28 | ₩462,084 | ₩467,930 | ₩461,070 | ₩466,636 | +0.99% | 252.6만 |
|---|
| 2026.01.27 | ₩464,473 | ₩465,768 | ₩460,936 | ₩461,937 | -0.55% | 145.7만 |
|---|
| 2026.01.26 | ₩465,341 | ₩466,609 | ₩461,817 | ₩464,940 | -0.09% | 147.6만 |
|---|
| 2026.01.23 | ₩462,818 | ₩465,261 | ₩458,614 | ₩465,194 | +0.51% | 214.2만 |
|---|
| 2026.01.22 | ₩478,408 | ₩483,614 | ₩467,356 | ₩468,010 | -2.17% | 177.2만 |
|---|
| 2026.01.21 | ₩468,077 | ₩477,474 | ₩464,687 | ₩475,592 | +1.61% | 187.9만 |
|---|
| 2026.01.20 | ₩471,614 | ₩475,125 | ₩462,978 | ₩463,112 | -1.80% | 207.2만 |
|---|
| 2026.01.16 | ₩475,045 | ₩477,981 | ₩472,522 | ₩477,621 | +0.54% | 135.6만 |
|---|
| 2026.01.15 | ₩474,884 | ₩478,395 | ₩472,375 | ₩475,352 | +0.10% | 171.1만 |
|---|
| 2026.01.14 | ₩475,218 | ₩478,942 | ₩471,094 | ₩472,976 | -0.47% | 192.2만 |
|---|
| 2026.01.13 | ₩476,513 | ₩479,182 | ₩472,121 | ₩475,165 | -0.28% | 186.3만 |
|---|
| 2026.01.12 | ₩470,627 | ₩478,528 | ₩466,155 | ₩477,354 | +1.43% | 172.8만 |
|---|
| 2026.01.09 | ₩458,493 | ₩472,509 | ₩457,479 | ₩471,548 | +2.85% | 243.3만 |
|---|
| 2026.01.08 | ₩437,471 | ₩457,399 | ₩434,441 | ₩455,197 | +4.05% | 193.1만 |
|---|
| 2026.01.07 | ₩456,505 | ₩459,027 | ₩442,249 | ₩442,356 | -3.10% | 150.6만 |
|---|
| 2026.01.06 | ₩442,196 | ₩456,144 | ₩439,139 | ₩453,942 | +2.66% | 177.9만 |
|---|
| 2026.01.05 | ₩435,242 | ₩444,732 | ₩430,971 | ₩443,411 | +1.88% | 166.2만 |
|---|
| 2026.01.02 | ₩431,464 | ₩440,434 | ₩430,623 | ₩437,591 | +1.42% | 164.3만 |
|---|
| 2025.12.31 | ₩435,495 | ₩436,430 | ₩432,372 | ₩432,506 | -0.69% | 83만 |
|---|
| 2025.12.30 | ₩431,438 | ₩436,563 | ₩428,488 | ₩435,349 | +0.91% | 91.3만 |
|---|
| 2025.12.29 | ₩434,214 | ₩436,203 | ₩432,345 | ₩434,107 | -0.02% | 121.7만 |
|---|
| 2025.12.26 | ₩434,307 | ₩435,696 | ₩431,491 | ₩434,388 | +0.02% | 88.5만 |
|---|
| 2025.12.24 | ₩430,463 | ₩434,468 | ₩430,410 | ₩434,267 | +0.88% | 70.9만 |
|---|
| 2025.12.23 | ₩433,800 | ₩433,800 | ₩428,822 | ₩432,532 | -0.29% | 145.4만 |
|---|
| 2025.12.22 | ₩429,035 | ₩435,309 | ₩428,047 | ₩432,252 | +0.75% | 130.2만 |
|---|
| 2025.12.19 | ₩433,987 | ₩437,070 | ₩426,446 | ₩428,274 | -1.32% | 436.7만 |
|---|
| 2025.12.18 | ₩442,490 | ₩447,548 | ₩434,040 | ₩434,281 | -1.86% | 234.8만 |
|---|
| 2025.12.17 | ₩434,227 | ₩439,780 | ₩432,305 | ₩437,738 | +0.81% | 156.9만 |
|---|
| 2025.12.16 | ₩437,805 | ₩441,008 | ₩433,947 | ₩437,631 | -0.04% | 148.5만 |
|---|
| 2025.12.15 | ₩442,103 | ₩442,263 | ₩436,176 | ₩438,405 | -0.84% | 162.4만 |
|---|
| 2025.12.12 | ₩440,541 | ₩442,369 | ₩436,243 | ₩438,726 | -0.41% | 163.3만 |
|---|
| 2025.12.11 | ₩438,686 | ₩443,517 | ₩436,416 | ₩439,540 | +0.19% | 190만 |
|---|
| 2025.12.10 | ₩430,050 | ₩436,550 | ₩427,273 | ₩435,495 | +1.27% | 216.1만 |
|---|
| 2025.12.09 | ₩435,842 | ₩437,204 | ₩428,394 | ₩428,648 | -1.65% | 168.5만 |
|---|
| 2025.12.08 | ₩442,436 | ₩444,599 | ₩435,989 | ₩436,643 | -1.31% | 137.6만 |
|---|
| 2025.12.05 | ₩447,642 | ₩448,496 | ₩443,731 | ₩444,625 | -0.67% | 201.2만 |
|---|
| 2025.12.04 | ₩452,821 | ₩454,703 | ₩446,934 | ₩447,642 | -1.14% | 136.8만 |
|---|
| 2025.12.03 | ₩452,567 | ₩456,598 | ₩450,231 | ₩452,807 | +0.05% | 128.2만 |
|---|
| 2025.12.02 | ₩458,240 | ₩458,240 | ₩448,283 | ₩450,472 | -1.70% | 138.9만 |
|---|
| 2025.12.01 | ₩453,662 | ₩460,229 | ₩452,634 | ₩455,811 | +0.47% | 166.3만 |
|---|
| 2025.11.28 | ₩457,092 | ₩460,082 | ₩456,825 | ₩458,747 | +0.36% | 56.7만 |
|---|
| 2025.11.26 | ₩455,504 | ₩460,282 | ₩453,782 | ₩458,347 | +0.62% | 117.4만 |
|---|
| 2025.11.25 | ₩452,233 | ₩459,348 | ₩449,991 | ₩457,359 | +1.13% | 145.2만 |
|---|
| 2025.11.24 | ₩450,445 | ₩452,354 | ₩445,266 | ₩451,152 | +0.16% | 230.7만 |
|---|
| 2025.11.21 | ₩439,793 | ₩457,279 | ₩439,753 | ₩449,898 | +2.30% | 239.3만 |
|---|
| 2025.11.20 | ₩441,862 | ₩446,400 | ₩437,097 | ₩437,818 | -0.92% | 288.2만 |
|---|
| 2025.11.19 | ₩437,831 | ₩440,688 | ₩433,293 | ₩440,180 | +0.54% | 205만 |
|---|
| 2025.11.18 | ₩431,024 | ₩436,537 | ₩424,751 | ₩432,239 | +0.28% | 225.5만 |
|---|
| 2025.11.17 | ₩442,343 | ₩444,759 | ₩436,096 | ₩436,216 | -1.39% | 199.1만 |
|---|
| 2025.11.14 | ₩450,044 | ₩451,045 | ₩442,516 | ₩443,384 | -1.48% | 231.8만 |
|---|
| 2025.11.13 | ₩456,518 | ₩461,764 | ₩451,833 | ₩452,273 | -0.93% | 232.3만 |
|---|
| 2025.11.12 | ₩461,270 | ₩465,007 | ₩459,548 | ₩460,122 | -0.25% | 151.6만 |
|---|
| 2025.11.11 | ₩458,467 | ₩462,538 | ₩456,171 | ₩460,602 | +0.47% | 221.7만 |
|---|
| 2025.11.10 | ₩452,300 | ₩458,493 | ₩448,469 | ₩457,225 | +1.09% | 161.7만 |
|---|
| 2025.11.07 | ₩446,120 | ₩455,610 | ₩443,811 | ₩454,035 | +1.77% | 163.2만 |
|---|
| 2025.11.06 | ₩447,682 | ₩449,791 | ₩444,251 | ₩445,359 | -0.52% | 199만 |
|---|
| 2025.11.05 | ₩456,758 | ₩459,294 | ₩446,147 | ₩448,176 | -1.88% | 254.4만 |
|---|
| 2025.11.04 | ₩456,611 | ₩462,498 | ₩449,537 | ₩457,799 | +0.26% | 222.1만 |
|---|
| 2025.11.03 | ₩455,117 | ₩461,977 | ₩452,741 | ₩461,350 | +1.37% | 238.7만 |
|---|
| 2025.10.31 | ₩460,736 | ₩463,432 | ₩458,400 | ₩460,416 | -0.07% | 155.8만 |
|---|
| 2025.10.30 | ₩463,285 | ₩472,402 | ₩460,642 | ₩464,366 | +0.23% | 161만 |
|---|
| 2025.10.29 | ₩469,692 | ₩471,774 | ₩460,482 | ₩461,470 | -1.75% | 203.7만 |
|---|
| 2025.10.28 | ₩475,752 | ₩492,023 | ₩461,790 | ₩473,109 | -0.56% | 542.1만 |
|---|
| 2025.10.27 | ₩448,082 | ₩450,258 | ₩444,705 | ₩448,589 | +0.11% | 308.9만 |
|---|
| 2025.10.24 | ₩446,481 | ₩450,725 | ₩443,544 | ₩445,813 | -0.15% | 237.5만 |
|---|
| 2025.10.23 | ₩445,413 | ₩447,575 | ₩440,407 | ₩442,810 | -0.58% | 234.6만 |
|---|
| 2025.10.22 | ₩450,859 | ₩452,567 | ₩444,665 | ₩445,560 | -1.18% | 179.7만 |
|---|
| 2025.10.21 | ₩442,129 | ₩455,036 | ₩441,302 | ₩451,740 | +2.17% | 226.8만 |
|---|
| 2025.10.20 | ₩443,384 | ₩445,479 | ₩439,113 | ₩442,129 | -0.28% | 306.1만 |
|---|
| 2025.10.17 | ₩443,491 | ₩444,932 | ₩438,165 | ₩441,462 | -0.46% | 220.3만 |
|---|
| 2025.10.16 | ₩446,481 | ₩446,481 | ₩439,927 | ₩442,423 | -0.91% | 191.4만 |
|---|
| 2025.10.15 | ₩447,121 | ₩449,671 | ₩442,757 | ₩444,118 | -0.67% | 224.6만 |
|---|
| 2025.10.14 | ₩440,180 | ₩449,871 | ₩439,473 | ₩447,508 | +1.66% | 339.4만 |
|---|
| 2025.10.13 | ₩442,957 | ₩445,786 | ₩439,740 | ₩443,357 | +0.09% | 169.8만 |
|---|
| 2025.10.10 | ₩448,469 | ₩450,965 | ₩442,770 | ₩444,225 | -0.95% | 241.9만 |
|---|