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 | ₩428,207 | ₩429,715 | ₩424,457 | ₩426,192 | -0.47% | 88.6만 |
| 2026.10.08 | ₩416,997 | ₩428,901 | ₩415,343 | ₩428,421 | +2.74% | 149.5만 |
| 2026.10.07 | ₩423,777 | ₩424,604 | ₩415,196 | ₩420,374 | -0.80% | 174.6만 |
| 2026.10.06 | ₩427,527 | ₩430,850 | ₩424,631 | ₩428,594 | +0.25% | 136.7만 |
| 2026.10.05 | ₩425,325 | ₩427,767 | ₩421,228 | ₩424,991 | -0.08% | 132.3만 |
| 2026.10.02 | ₩433,706 | ₩435,467 | ₩425,512 | ₩426,392 | -1.69% | 157.2만 |
| 2026.10.01 | ₩427,901 | ₩429,275 | ₩418,052 | ₩428,087 | +0.04% | 162.7만 |
| 2026.09.30 | ₩441,860 | ₩442,073 | ₩430,276 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩431,410 |
| -2.36% |
| 140.3만 |
| 2026.09.29 | ₩445,383 | ₩449,119 | ₩437,629 | ₩440,979 | -0.99% | 222.4만 |
|---|
| 2026.09.28 | ₩434,693 | ₩444,809 | ₩431,557 | ₩444,115 | +2.17% | 147.1만 |
|---|
| 2026.09.25 | ₩428,461 | ₩440,565 | ₩427,727 | ₩439,191 | +2.50% | 184.4만 |
|---|
| 2026.09.24 | ₩433,519 | ₩435,320 | ₩422,469 | ₩427,580 | -1.37% | 249.1만 |
|---|
| 2026.09.23 | ₩434,306 | ₩437,616 | ₩431,250 | ₩435,667 | +0.31% | 226.1만 |
|---|
| 2026.09.22 | ₩435,227 | ₩439,698 | ₩433,199 | ₩438,190 | +0.68% | 164.8만 |
|---|
| 2026.09.21 | ₩435,054 | ₩435,054 | ₩427,914 | ₩428,795 | -1.44% | 151.2만 |
|---|
| 2026.09.18 | ₩424,444 | ₩428,901 | ₩419,546 | ₩428,021 | +0.84% | 285.1만 |
|---|
| 2026.09.17 | ₩437,562 | ₩438,310 | ₩427,901 | ₩428,301 | -2.12% | 150.8만 |
|---|
| 2026.09.16 | ₩433,412 | ₩436,962 | ₩425,392 | ₩428,995 | -1.02% | 164.2만 |
|---|
| 2026.09.15 | ₩433,038 | ₩434,453 | ₩425,605 | ₩431,344 | -0.39% | 124.6만 |
|---|
| 2026.09.14 | ₩428,394 | ₩436,909 | ₩424,177 | ₩433,052 | +1.09% | 179.6만 |
|---|
| 2026.09.11 | ₩429,128 | ₩433,599 | ₩423,777 | ₩431,464 | +0.54% | 217.2만 |
|---|
| 2026.09.10 | ₩427,046 | ₩427,046 | ₩420,934 | ₩423,630 | -0.80% | 177.3만 |
|---|
| 2026.09.09 | ₩430,876 | ₩435,694 | ₩426,526 | ₩427,901 | -0.69% | 125.9만 |
|---|
| 2026.09.08 | ₩440,712 | ₩443,514 | ₩434,480 | ₩435,174 | -1.26% | 120.8만 |
|---|
| 2026.09.04 | ₩441,312 | ₩445,663 | ₩441,312 | ₩445,343 | +0.91% | 97.8만 |
|---|
| 2026.09.03 | ₩447,344 | ₩448,492 | ₩437,429 | ₩443,408 | -0.88% | 157.7만 |
|---|
| 2026.09.02 | ₩445,690 | ₩448,172 | ₩441,192 | ₩442,060 | -0.81% | 140.1만 |
|---|
| 2026.09.01 | ₩450,948 | ₩450,948 | ₩438,924 | ₩440,325 | -2.36% | 147.2만 |
|---|
| 2026.08.31 | ₩455,739 | ₩456,926 | ₩451,121 | ₩452,149 | -0.79% | 213.4만 |
|---|
| 2026.08.28 | ₩464,653 | ₩465,454 | ₩457,740 | ₩460,223 | -0.95% | 161.9만 |
|---|
| 2026.08.27 | ₩461,744 | ₩463,719 | ₩457,794 | ₩460,690 | -0.23% | 126.4만 |
|---|
| 2026.08.26 | ₩469,751 | ₩474,435 | ₩463,799 | ₩465,294 | -0.95% | 165.5만 |
|---|
| 2026.08.25 | ₩467,749 | ₩470,458 | ₩461,997 | ₩467,683 | -0.01% | 127.2만 |
|---|
| 2026.08.24 | ₩462,598 | ₩467,602 | ₩460,596 | ₩462,718 | +0.03% | 167만 |
|---|
| 2026.08.21 | ₩463,586 | ₩467,109 | ₩461,357 | ₩462,531 | -0.23% | 168.6만 |
|---|
| 2026.08.20 | ₩462,905 | ₩467,029 | ₩454,404 | ₩462,958 | +0.01% | 182.9만 |
|---|
| 2026.08.19 | ₩468,764 | ₩476,264 | ₩467,896 | ₩471,873 | +0.66% | 153.8만 |
|---|
| 2026.08.18 | ₩466,762 | ₩470,005 | ₩460,610 | ₩460,770 | -1.28% | 121.8만 |
|---|
| 2026.08.17 | ₩473,875 | ₩476,010 | ₩465,400 | ₩467,042 | -1.44% | 219.2만 |
|---|
| 2026.08.14 | ₩481,388 | ₩482,536 | ₩476,250 | ₩479,226 | -0.45% | 112.3만 |
|---|
| 2026.08.13 | ₩485,031 | ₩485,699 | ₩478,252 | ₩482,496 | -0.52% | 172.3만 |
|---|
| 2026.08.12 | ₩490,369 | ₩490,369 | ₩479,626 | ₩480,694 | -1.97% | 176.6만 |
|---|
| 2026.08.11 | ₩482,242 | ₩491,010 | ₩481,695 | ₩486,326 | +0.85% | 113.3만 |
|---|
| 2026.08.10 | ₩491,530 | ₩491,530 | ₩481,962 | ₩484,044 | -1.52% | 162.1만 |
|---|
| 2026.08.07 | ₩487,647 | ₩496,655 | ₩485,578 | ₩493,412 | +1.18% | 157.3만 |
|---|
| 2026.08.06 | ₩493,626 | ₩495,814 | ₩483,270 | ₩484,991 | -1.75% | 187.7만 |
|---|
| 2026.08.05 | ₩484,858 | ₩493,452 | ₩483,617 | ₩493,345 | +1.75% | 198.4만 |
|---|
| 2026.08.04 | ₩479,199 | ₩486,419 | ₩476,344 | ₩482,522 | +0.69% | 257.2만 |
|---|
| 2026.08.03 | ₩465,240 | ₩472,860 | ₩463,505 | ₩472,714 | +1.61% | 208.3만 |
|---|
| 2026.07.31 | ₩457,981 | ₩457,981 | ₩450,374 | ₩454,871 | -0.68% | 167.5만 |
|---|
| 2026.07.30 | ₩461,597 | ₩462,505 | ₩453,897 | ₩460,196 | -0.30% | 176.4만 |
|---|
| 2026.07.29 | ₩469,751 | ₩469,751 | ₩451,481 | ₩458,915 | -2.31% | 337만 |
|---|
| 2026.07.28 | ₩463,732 | ₩476,784 | ₩457,887 | ₩472,780 | +1.95% | 374.6만 |
|---|
| 2026.07.27 | ₩433,719 | ₩440,085 | ₩427,046 | ₩436,748 | +0.70% | 320.8만 |
|---|
| 2026.07.24 | ₩418,052 | ₩427,233 | ₩417,718 | ₩423,723 | +1.36% | 202.1만 |
|---|
| 2026.07.23 | ₩411,566 | ₩421,428 | ₩401,824 | ₩414,422 | +0.69% | 244.6만 |
|---|
| 2026.07.22 | ₩428,448 | ₩430,770 | ₩424,804 | ₩426,926 | -0.36% | 276.6만 |
|---|
| 2026.07.21 | ₩432,852 | ₩432,852 | ₩423,710 | ₩424,991 | -1.82% | 128.6만 |
|---|
| 2026.07.20 | ₩442,620 | ₩444,849 | ₩431,344 | ₩431,851 | -2.43% | 148.2만 |
|---|
| 2026.07.17 | ₩448,946 | ₩458,661 | ₩440,885 | ₩442,153 | -1.51% | 166.6만 |
|---|
| 2026.07.16 | ₩442,113 | ₩452,709 | ₩441,699 | ₩451,255 | +2.07% | 162.9만 |
|---|
| 2026.07.15 | ₩440,378 | ₩447,745 | ₩438,523 | ₩443,448 | +0.70% | 250.4만 |
|---|
| 2026.07.14 | ₩444,555 | ₩446,931 | ₩436,895 | ₩438,390 | -1.39% | 148.6만 |
|---|
| 2026.07.13 | ₩443,314 | ₩447,531 | ₩437,095 | ₩439,017 | -0.97% | 208.2만 |
|---|
| 2026.07.10 | ₩445,703 | ₩450,000 | ₩443,247 | ₩445,716 | +0.00% | 112.5만 |
|---|
| 2026.07.09 | ₩445,303 | ₩445,663 | ₩439,724 | ₩443,101 | -0.49% | 131.4만 |
|---|
| 2026.07.08 | ₩444,262 | ₩447,064 | ₩437,536 | ₩441,152 | -0.70% | 223.2만 |
|---|
| 2026.07.07 | ₩471,486 | ₩471,980 | ₩453,470 | ₩456,753 | -3.12% | 246만 |
|---|
| 2026.07.06 | ₩471,259 | ₩471,900 | ₩459,555 | ₩465,921 | -1.13% | 168.8만 |
|---|
| 2026.07.02 | ₩465,400 | ₩470,392 | ₩456,566 | ₩470,392 | +1.07% | 207.9만 |
|---|
| 2026.07.01 | ₩459,128 | ₩469,724 | ₩456,619 | ₩461,811 | +0.58% | 248.6만 |
|---|
| 2026.06.30 | ₩457,473 | ₩461,731 | ₩453,804 | ₩459,502 | +0.44% | 245.6만 |
|---|
| 2026.06.29 | ₩457,727 | ₩459,822 | ₩454,137 | ₩459,475 | +0.38% | 391.3만 |
|---|
| 2026.06.26 | ₩453,376 | ₩461,437 | ₩449,813 | ₩459,168 | +1.28% | 823.5만 |
|---|
| 2026.06.25 | ₩447,598 | ₩459,075 | ₩447,598 | ₩452,509 | +1.10% | 260.7만 |
|---|
| 2026.06.24 | ₩436,815 | ₩450,681 | ₩435,214 | ₩444,569 | +1.78% | 284.8만 |
|---|
| 2026.06.23 | ₩429,715 | ₩440,231 | ₩427,353 | ₩430,916 | +0.28% | 308.1만 |
|---|
| 2026.06.22 | ₩421,682 | ₩430,102 | ₩421,321 | ₩422,909 | +0.29% | 316만 |
|---|
| 2026.06.18 | ₩421,388 | ₩430,383 | ₩420,147 | ₩428,101 | +1.59% | 426.9만 |
|---|
| 2026.06.17 | ₩430,756 | ₩432,505 | ₩416,597 | ₩418,772 | -2.78% | 203.6만 |
|---|
| 2026.06.16 | ₩432,358 | ₩435,054 | ₩426,646 | ₩430,303 | -0.48% | 241.7만 |
|---|
| 2026.06.15 | ₩433,239 | ₩436,828 | ₩426,232 | ₩427,367 | -1.36% | 267.9만 |
|---|
| 2026.06.12 | ₩429,022 | ₩431,811 | ₩422,923 | ₩423,443 | -1.30% | 195.4만 |
|---|
| 2026.06.11 | ₩407,456 | ₩423,243 | ₩405,921 | ₩422,896 | +3.79% | 295.9만 |
|---|
| 2026.06.10 | ₩413,688 | ₩414,489 | ₩405,294 | ₩405,574 | -1.96% | 182.2만 |
|---|
| 2026.06.09 | ₩404,306 | ₩414,635 | ₩403,572 | ₩414,435 | +2.51% | 258.9만 |
|---|
| 2026.06.08 | ₩403,025 | ₩406,268 | ₩399,048 | ₩399,755 | -0.81% | 244.2만 |
|---|
| 2026.06.05 | ₩402,144 | ₩411,032 | ₩402,144 | ₩407,429 | +1.31% | 247만 |
|---|
| 2026.06.04 | ₩401,717 | ₩404,360 | ₩395,992 | ₩400,476 | -0.31% | 187.7만 |
|---|
| 2026.06.03 | ₩401,037 | ₩403,065 | ₩394,564 | ₩395,672 | -1.34% | 204.3만 |
|---|
| 2026.06.02 | ₩389,666 | ₩394,444 | ₩386,824 | ₩391,014 | +0.35% | 204.8만 |
|---|
| 2026.06.01 | ₩400,289 | ₩405,280 | ₩390,200 | ₩393,497 | -1.70% | 239.6만 |
|---|
| 2026.05.29 | ₩407,589 | ₩412,567 | ₩405,067 | ₩405,481 | -0.52% | 257만 |
|---|
| 2026.05.28 | ₩411,032 | ₩412,033 | ₩404,626 | ₩407,215 | -0.93% | 197.5만 |
|---|
| 2026.05.27 | ₩416,370 | ₩421,121 | ₩412,487 | ₩413,661 | -0.65% | 268.3만 |
|---|
| 2026.05.26 | ₩416,370 | ₩419,640 | ₩412,140 | ₩415,369 | -0.24% | 210.4만 |
|---|
| 2026.05.22 | ₩414,449 | ₩417,158 | ₩410,365 | ₩412,473 | -0.48% | 127.4만 |
|---|
| 2026.05.21 | ₩404,987 | ₩416,357 | ₩398,928 | ₩412,820 | +1.93% | 211.4만 |
|---|
| 2026.05.20 | ₩399,048 | ₩411,139 | ₩393,683 | ₩410,632 | +2.90% | 272.7만 |
|---|
| 2026.05.19 | ₩398,888 | ₩401,997 | ₩392,776 | ₩399,088 | +0.05% | 214.7만 |
|---|
| 2026.05.18 | ₩402,358 | ₩411,246 | ₩401,584 | ₩404,066 | +0.42% | 189.7만 |
|---|
| 2026.05.15 | ₩411,366 | ₩411,366 | ₩400,423 | ₩400,489 | -2.64% | 385만 |
|---|
| 2026.05.14 | ₩412,820 | ₩414,996 | ₩409,604 | ₩412,607 | -0.05% | 258.8만 |
|---|
| 2026.05.13 | ₩413,528 | ₩414,462 | ₩404,186 | ₩408,817 | -1.14% | 383.8만 |
|---|
| 2026.05.12 | ₩417,064 | ₩418,452 | ₩413,314 | ₩415,810 | -0.30% | 172.2만 |
|---|
| 2026.05.11 | ₩423,070 | ₩423,910 | ₩415,997 | ₩417,304 | -1.36% | 178.7만 |
|---|
| 2026.05.08 | ₩431,304 | ₩432,358 | ₩421,481 | ₩422,803 | -1.97% | 125만 |
|---|
| 2026.05.07 | ₩436,068 | ₩439,044 | ₩424,738 | ₩427,327 | -2.00% | 182.8만 |
|---|
| 2026.05.06 | ₩431,050 | ₩436,468 | ₩428,448 | ₩431,891 | +0.20% | 262.8만 |
|---|
| 2026.05.05 | ₩416,771 | ₩418,145 | ₩409,764 | ₩416,984 | +0.05% | 148.1만 |
|---|
| 2026.05.04 | ₩420,441 | ₩425,605 | ₩414,062 | ₩414,355 | -1.45% | 194.2만 |
|---|
| 2026.05.01 | ₩431,290 | ₩433,599 | ₩423,590 | ₩424,377 | -1.60% | 137.8만 |
|---|
| 2026.04.30 | ₩427,954 | ₩432,024 | ₩426,005 | ₩429,195 | +0.29% | 216.6만 |
|---|
| 2026.04.29 | ₩427,046 | ₩428,981 | ₩418,239 | ₩424,177 | -0.67% | 209.5만 |
|---|
| 2026.04.28 | ₩456,446 | ₩459,142 | ₩428,488 | ₩432,745 | -5.19% | 244만 |
|---|
| 2026.04.27 | ₩454,684 | ₩458,314 | ₩447,932 | ₩448,532 | -1.35% | 183.7만 |
|---|
| 2026.04.24 | ₩449,386 | ₩451,842 | ₩445,436 | ₩450,667 | +0.29% | 169.3만 |
|---|
| 2026.04.23 | ₩448,425 | ₩451,134 | ₩442,407 | ₩450,614 | +0.49% | 119만 |
|---|
| 2026.04.22 | ₩453,283 | ₩457,046 | ₩444,782 | ₩447,264 | -1.33% | 131만 |
|---|
| 2026.04.21 | ₩458,995 | ₩460,957 | ₩443,207 | ₩446,544 | -2.71% | 149만 |
|---|
| 2026.04.20 | ₩458,755 | ₩460,383 | ₩453,817 | ₩458,981 | +0.05% | 131.4만 |
|---|
| 2026.04.17 | ₩451,922 | ₩467,869 | ₩449,827 | ₩461,143 | +2.04% | 268.3만 |
|---|
| 2026.04.16 | ₩446,544 | ₩452,269 | ₩441,860 | ₩444,849 | -0.38% | 139.6만 |
|---|
| 2026.04.15 | ₩445,463 | ₩446,464 | ₩435,401 | ₩438,844 | -1.49% | 164.9만 |
|---|
| 2026.04.14 | ₩447,038 | ₩448,772 | ₩444,769 | ₩445,196 | -0.41% | 117.7만 |
|---|
| 2026.04.13 | ₩445,970 | ₩449,053 | ₩436,535 | ₩446,237 | +0.06% | 149.9만 |
|---|
| 2026.04.10 | ₩448,025 | ₩450,067 | ₩442,794 | ₩448,545 | +0.12% | 142.7만 |
|---|
| 2026.04.09 | ₩443,127 | ₩452,829 | ₩440,392 | ₩448,038 | +1.11% | 150.7만 |
|---|
| 2026.04.08 | ₩442,780 | ₩451,228 | ₩439,738 | ₩447,958 | +1.17% | 195만 |
|---|
| 2026.04.07 | ₩420,627 | ₩421,708 | ₩414,515 | ₩418,986 | -0.39% | 133만 |
|---|
| 2026.04.06 | ₩422,416 | ₩424,564 | ₩418,666 | ₩422,229 | -0.04% | 115.5만 |
|---|
| 2026.04.02 | ₩425,725 | ₩432,598 | ₩416,984 | ₩424,377 | -0.32% | 176.8만 |
|---|
| 2026.04.01 | ₩431,624 | ₩441,860 | ₩430,997 | ₩434,653 | +0.70% | 183.6만 |
|---|
| 2026.03.31 | ₩426,633 | ₩431,437 | ₩418,612 | ₩427,780 | +0.27% | 176.9만 |
|---|
| 2026.03.30 | ₩425,045 | ₩429,929 | ₩420,374 | ₩421,575 | -0.82% | 194.3만 |
|---|
| 2026.03.27 | ₩424,938 | ₩428,314 | ₩420,160 | ₩420,868 | -0.96% | 129.2만 |
|---|
| 2026.03.26 | ₩423,737 | ₩435,881 | ₩423,470 | ₩426,446 | +0.64% | 205.8만 |
|---|
| 2026.03.25 | ₩424,551 | ₩429,809 | ₩418,145 | ₩429,649 | +1.20% | 186만 |
|---|
| 2026.03.24 | ₩415,156 | ₩422,656 | ₩412,287 | ₩418,639 | +0.84% | 191.4만 |
|---|
| 2026.03.23 | ₩409,017 | ₩425,098 | ₩408,723 | ₩418,973 | +2.43% | 196.3만 |
|---|
| 2026.03.20 | ₩412,086 | ₩416,424 | ₩402,465 | ₩405,067 | -1.70% | 270.9만 |
|---|
| 2026.03.19 | ₩409,658 | ₩414,328 | ₩404,920 | ₩414,208 | +1.11% | 239.2만 |
|---|
| 2026.03.18 | ₩422,175 | ₩424,804 | ₩414,048 | ₩416,530 | -1.34% | 209.2만 |
|---|
| 2026.03.17 | ₩433,719 | ₩433,719 | ₩427,233 | ₩427,981 | -1.32% | 149.8만 |
|---|
| 2026.03.16 | ₩433,319 | ₩437,095 | ₩429,115 | ₩430,663 | -0.61% | 119.3만 |
|---|
| 2026.03.13 | ₩429,048 | ₩439,551 | ₩425,605 | ₩426,753 | -0.53% | 145.1만 |
|---|
| 2026.03.12 | ₩429,529 | ₩433,572 | ₩423,630 | ₩423,977 | -1.29% | 155만 |
|---|
| 2026.03.11 | ₩439,457 | ₩440,605 | ₩429,368 | ₩430,703 | -1.99% | 153.1만 |
|---|
| 2026.03.10 | ₩443,661 | ₩450,040 | ₩439,404 | ₩440,832 | -0.64% | 141.9만 |
|---|
| 2026.03.09 | ₩433,078 | ₩445,036 | ₩428,875 | ₩444,929 | +2.74% | 219만 |
|---|
| 2026.03.06 | ₩441,553 | ₩442,634 | ₩433,839 | ₩440,231 | -0.30% | 182.7만 |
|---|
| 2026.03.05 | ₩457,473 | ₩458,314 | ₩443,941 | ₩447,665 | -2.14% | 180.2만 |
|---|
| 2026.03.04 | ₩466,014 | ₩466,081 | ₩458,928 | ₩463,973 | -0.44% | 127.8만 |
|---|
| 2026.03.03 | ₩459,021 | ₩468,270 | ₩450,921 | ₩465,521 | +1.42% | 171.1만 |
|---|
| 2026.03.02 | ₩474,435 | ₩477,051 | ₩461,290 | ₩475,223 | +0.17% | 169.1만 |
|---|
| 2026.02.27 | ₩475,756 | ₩484,511 | ₩471,820 | ₩483,884 | +1.71% | 193.6만 |
|---|
| 2026.02.26 | ₩480,080 | ₩482,803 | ₩473,207 | ₩481,094 | +0.21% | 122.3만 |
|---|
| 2026.02.25 | ₩491,797 | ₩491,811 | ₩473,007 | ₩476,757 | -3.06% | 153.2만 |
|---|
| 2026.02.24 | ₩490,049 | ₩492,198 | ₩484,724 | ₩486,739 | -0.68% | 176만 |
|---|
| 2026.02.23 | ₩479,013 | ₩488,207 | ₩477,398 | ₩486,126 | +1.48% | 166.4만 |
|---|
| 2026.02.20 | ₩478,105 | ₩486,352 | ₩476,597 | ₩481,268 | +0.66% | 165.3만 |
|---|
| 2026.02.19 | ₩485,338 | ₩487,874 | ₩476,170 | ₩477,238 | -1.67% | 162.8만 |
|---|
| 2026.02.18 | ₩491,103 | ₩492,304 | ₩486,766 | ₩488,114 | -0.61% | 118.9만 |
|---|
| 2026.02.17 | ₩494,039 | ₩497,042 | ₩486,726 | ₩491,023 | -0.61% | 133.6만 |
|---|
| 2026.02.13 | ₩499,711 | ₩504,142 | ₩490,062 | ₩492,291 | -1.48% | 216.2만 |
|---|
| 2026.02.12 | ₩493,772 | ₩500,272 | ₩490,263 | ₩497,242 | +0.70% | 230.6만 |
|---|
| 2026.02.11 | ₩485,632 | ₩490,089 | ₩484,204 | ₩489,729 | +0.84% | 145.2만 |
|---|
| 2026.02.10 | ₩485,245 | ₩488,381 | ₩480,187 | ₩486,633 | +0.29% | 165.6만 |
|---|
| 2026.02.09 | ₩483,390 | ₩484,084 | ₩477,318 | ₩481,228 | -0.45% | 176.2만 |
|---|
| 2026.02.06 | ₩484,738 | ₩490,383 | ₩481,895 | ₩483,070 | -0.34% | 235.6만 |
|---|
| 2026.02.05 | ₩492,718 | ₩492,731 | ₩480,814 | ₩481,815 | -2.21% | 208.7만 |
|---|
| 2026.02.04 | ₩487,113 | ₩493,772 | ₩483,283 | ₩492,318 | +1.07% | 246.1만 |
|---|
| 2026.02.03 | ₩473,955 | ₩493,025 | ₩473,328 | ₩479,947 | +1.26% | 255.5만 |
|---|
| 2026.02.02 | ₩478,279 | ₩483,657 | ₩475,143 | ₩475,570 | -0.57% | 191만 |
|---|
| 2026.01.30 | ₩469,831 | ₩477,758 | ₩468,483 | ₩473,274 | +0.73% | 222.2만 |
|---|
| 2026.01.29 | ₩466,415 | ₩474,649 | ₩456,406 | ₩473,194 | +1.45% | 264.6만 |
|---|
| 2026.01.28 | ₩461,997 | ₩467,843 | ₩460,983 | ₩466,548 | +0.99% | 252.6만 |
|---|
| 2026.01.27 | ₩464,386 | ₩465,681 | ₩460,850 | ₩461,851 | -0.55% | 145.7만 |
|---|
| 2026.01.26 | ₩465,254 | ₩466,521 | ₩461,731 | ₩464,853 | -0.09% | 147.6만 |
|---|
| 2026.01.23 | ₩462,731 | ₩465,174 | ₩458,528 | ₩465,107 | +0.51% | 214.2만 |
|---|
| 2026.01.22 | ₩478,319 | ₩483,523 | ₩467,269 | ₩467,923 | -2.17% | 177.2만 |
|---|
| 2026.01.21 | ₩467,989 | ₩477,384 | ₩464,600 | ₩475,503 | +1.61% | 187.9만 |
|---|
| 2026.01.20 | ₩471,526 | ₩475,036 | ₩462,892 | ₩463,025 | -1.80% | 207.2만 |
|---|
| 2026.01.16 | ₩474,956 | ₩477,892 | ₩472,433 | ₩477,531 | +0.54% | 135.6만 |
|---|
| 2026.01.15 | ₩474,796 | ₩478,305 | ₩472,287 | ₩475,263 | +0.10% | 171.1만 |
|---|
| 2026.01.14 | ₩475,129 | ₩478,852 | ₩471,005 | ₩472,887 | -0.47% | 192.2만 |
|---|
| 2026.01.13 | ₩476,424 | ₩479,093 | ₩472,033 | ₩475,076 | -0.28% | 186.3만 |
|---|
| 2026.01.12 | ₩470,538 | ₩478,439 | ₩466,068 | ₩477,264 | +1.43% | 172.8만 |
|---|
| 2026.01.09 | ₩458,408 | ₩472,420 | ₩457,393 | ₩471,459 | +2.85% | 243.3만 |
|---|
| 2026.01.08 | ₩437,389 | ₩457,313 | ₩434,360 | ₩455,111 | +4.05% | 193.1만 |
|---|
| 2026.01.07 | ₩456,419 | ₩458,941 | ₩442,166 | ₩442,273 | -3.10% | 150.6만 |
|---|
| 2026.01.06 | ₩442,113 | ₩456,059 | ₩439,057 | ₩453,857 | +2.66% | 177.9만 |
|---|
| 2026.01.05 | ₩435,160 | ₩444,649 | ₩430,890 | ₩443,328 | +1.88% | 166.2만 |
|---|
| 2026.01.02 | ₩431,384 | ₩440,352 | ₩430,543 | ₩437,509 | +1.42% | 164.3만 |
|---|
| 2025.12.31 | ₩435,414 | ₩436,348 | ₩432,291 | ₩432,425 | -0.69% | 83만 |
|---|
| 2025.12.30 | ₩431,357 | ₩436,481 | ₩428,408 | ₩435,267 | +0.91% | 91.3만 |
|---|
| 2025.12.29 | ₩434,133 | ₩436,121 | ₩432,264 | ₩434,026 | -0.02% | 121.7만 |
|---|
| 2025.12.26 | ₩434,226 | ₩435,614 | ₩431,410 | ₩434,306 | +0.02% | 88.5만 |
|---|
| 2025.12.24 | ₩430,383 | ₩434,386 | ₩430,329 | ₩434,186 | +0.88% | 70.9만 |
|---|
| 2025.12.23 | ₩433,719 | ₩433,719 | ₩428,741 | ₩432,451 | -0.29% | 145.4만 |
|---|
| 2025.12.22 | ₩428,955 | ₩435,227 | ₩427,967 | ₩432,171 | +0.75% | 130.2만 |
|---|
| 2025.12.19 | ₩433,906 | ₩436,989 | ₩426,366 | ₩428,194 | -1.32% | 436.7만 |
|---|
| 2025.12.18 | ₩442,407 | ₩447,465 | ₩433,959 | ₩434,199 | -1.86% | 234.8만 |
|---|
| 2025.12.17 | ₩434,146 | ₩439,698 | ₩432,224 | ₩437,656 | +0.81% | 156.9만 |
|---|
| 2025.12.16 | ₩437,723 | ₩440,925 | ₩433,866 | ₩437,549 | -0.04% | 148.5만 |
|---|
| 2025.12.15 | ₩442,020 | ₩442,180 | ₩436,094 | ₩438,323 | -0.84% | 162.4만 |
|---|
| 2025.12.12 | ₩440,458 | ₩442,287 | ₩436,161 | ₩438,643 | -0.41% | 163.3만 |
|---|
| 2025.12.11 | ₩438,603 | ₩443,434 | ₩436,335 | ₩439,457 | +0.19% | 190만 |
|---|
| 2025.12.10 | ₩429,969 | ₩436,468 | ₩427,193 | ₩435,414 | +1.27% | 216.1만 |
|---|
| 2025.12.09 | ₩435,761 | ₩437,122 | ₩428,314 | ₩428,568 | -1.65% | 168.5만 |
|---|
| 2025.12.08 | ₩442,353 | ₩444,515 | ₩435,908 | ₩436,562 | -1.31% | 137.6만 |
|---|
| 2025.12.05 | ₩447,558 | ₩448,412 | ₩443,648 | ₩444,542 | -0.67% | 201.2만 |
|---|
| 2025.12.04 | ₩452,736 | ₩454,618 | ₩446,851 | ₩447,558 | -1.14% | 136.8만 |
|---|
| 2025.12.03 | ₩452,482 | ₩456,513 | ₩450,147 | ₩452,723 | +0.05% | 128.2만 |
|---|
| 2025.12.02 | ₩458,154 | ₩458,154 | ₩448,199 | ₩450,387 | -1.70% | 138.9만 |
|---|
| 2025.12.01 | ₩453,577 | ₩460,142 | ₩452,549 | ₩455,725 | +0.47% | 166.3만 |
|---|
| 2025.11.28 | ₩457,006 | ₩459,996 | ₩456,739 | ₩458,661 | +0.36% | 56.7만 |
|---|
| 2025.11.26 | ₩455,418 | ₩460,196 | ₩453,697 | ₩458,261 | +0.62% | 117.4만 |
|---|
| 2025.11.25 | ₩452,149 | ₩459,262 | ₩449,907 | ₩457,273 | +1.13% | 145.2만 |
|---|
| 2025.11.24 | ₩450,360 | ₩452,269 | ₩445,183 | ₩451,068 | +0.16% | 230.7만 |
|---|
| 2025.11.21 | ₩439,711 | ₩457,193 | ₩439,671 | ₩449,813 | +2.30% | 239.3만 |
|---|
| 2025.11.20 | ₩441,780 | ₩446,317 | ₩437,015 | ₩437,736 | -0.92% | 288.2만 |
|---|
| 2025.11.19 | ₩437,749 | ₩440,605 | ₩433,212 | ₩440,098 | +0.54% | 205만 |
|---|
| 2025.11.18 | ₩430,943 | ₩436,455 | ₩424,671 | ₩432,158 | +0.28% | 225.5만 |
|---|
| 2025.11.17 | ₩442,260 | ₩444,675 | ₩436,014 | ₩436,134 | -1.39% | 199.1만 |
|---|
| 2025.11.14 | ₩449,960 | ₩450,961 | ₩442,433 | ₩443,301 | -1.48% | 231.8만 |
|---|
| 2025.11.13 | ₩456,433 | ₩461,677 | ₩451,748 | ₩452,189 | -0.93% | 232.3만 |
|---|
| 2025.11.12 | ₩461,183 | ₩464,920 | ₩459,462 | ₩460,036 | -0.25% | 151.6만 |
|---|
| 2025.11.11 | ₩458,381 | ₩462,451 | ₩456,086 | ₩460,516 | +0.47% | 221.7만 |
|---|
| 2025.11.10 | ₩452,215 | ₩458,408 | ₩448,385 | ₩457,140 | +1.09% | 161.7만 |
|---|
| 2025.11.07 | ₩446,037 | ₩455,525 | ₩443,728 | ₩453,950 | +1.77% | 163.2만 |
|---|
| 2025.11.06 | ₩447,598 | ₩449,707 | ₩444,168 | ₩445,276 | -0.52% | 199만 |
|---|
| 2025.11.05 | ₩456,673 | ₩459,208 | ₩446,063 | ₩448,092 | -1.88% | 254.4만 |
|---|
| 2025.11.04 | ₩456,526 | ₩462,411 | ₩449,453 | ₩457,714 | +0.26% | 222.1만 |
|---|
| 2025.11.03 | ₩455,031 | ₩461,891 | ₩452,656 | ₩461,264 | +1.37% | 238.7만 |
|---|
| 2025.10.31 | ₩460,650 | ₩463,345 | ₩458,314 | ₩460,329 | -0.07% | 155.8만 |
|---|
| 2025.10.30 | ₩463,199 | ₩472,313 | ₩460,556 | ₩464,279 | +0.23% | 161만 |
|---|
| 2025.10.29 | ₩469,604 | ₩471,686 | ₩460,396 | ₩461,384 | -1.75% | 203.7만 |
|---|
| 2025.10.28 | ₩475,663 | ₩491,931 | ₩461,704 | ₩473,021 | -0.56% | 542.1만 |
|---|
| 2025.10.27 | ₩447,998 | ₩450,174 | ₩444,622 | ₩448,505 | +0.11% | 308.9만 |
|---|
| 2025.10.24 | ₩446,397 | ₩450,641 | ₩443,461 | ₩445,730 | -0.15% | 237.5만 |
|---|
| 2025.10.23 | ₩445,329 | ₩447,491 | ₩440,325 | ₩442,727 | -0.58% | 234.6만 |
|---|
| 2025.10.22 | ₩450,774 | ₩452,482 | ₩444,582 | ₩445,476 | -1.18% | 179.7만 |
|---|
| 2025.10.21 | ₩442,046 | ₩454,951 | ₩441,219 | ₩451,655 | +2.17% | 226.8만 |
|---|
| 2025.10.20 | ₩443,301 | ₩445,396 | ₩439,030 | ₩442,046 | -0.28% | 306.1만 |
|---|
| 2025.10.17 | ₩443,408 | ₩444,849 | ₩438,083 | ₩441,379 | -0.46% | 220.3만 |
|---|
| 2025.10.16 | ₩446,397 | ₩446,397 | ₩439,844 | ₩442,340 | -0.91% | 191.4만 |
|---|
| 2025.10.15 | ₩447,038 | ₩449,586 | ₩442,674 | ₩444,035 | -0.67% | 224.6만 |
|---|
| 2025.10.14 | ₩440,098 | ₩449,787 | ₩439,391 | ₩447,425 | +1.66% | 339.4만 |
|---|
| 2025.10.13 | ₩442,874 | ₩445,703 | ₩439,658 | ₩443,274 | +0.09% | 169.8만 |
|---|
| 2025.10.10 | ₩448,385 | ₩450,881 | ₩442,687 | ₩444,142 | -0.95% | 241.9만 |
|---|