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 | ₩428,355 | ₩429,864 | ₩424,604 | ₩426,339 | -0.47% | 88.6만 |
| 2026.10.08 | ₩417,141 | ₩429,049 | ₩415,486 | ₩428,569 | +2.74% | 149.5만 |
| 2026.10.07 | ₩423,923 | ₩424,751 | ₩415,339 | ₩420,519 | -0.80% | 174.6만 |
| 2026.10.06 | ₩427,674 | ₩430,998 | ₩424,777 | ₩428,742 | +0.25% | 136.7만 |
| 2026.10.05 | ₩425,471 | ₩427,915 | ₩421,373 | ₩425,138 | -0.08% | 132.3만 |
| 2026.10.02 | ₩433,855 | ₩435,617 | ₩425,658 | ₩426,539 | -1.69% | 157.2만 |
| 2026.10.01 | ₩428,048 | ₩429,423 | ₩418,196 | ₩428,235 | +0.04% | 162.7만 |
| 2026.09.30 | ₩442,012 | ₩442,225 | ₩430,424 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩431,559 |
| -2.36% |
| 140.3만 |
| 2026.09.29 | ₩445,536 | ₩449,274 | ₩437,780 | ₩441,131 | -0.99% | 222.4만 |
|---|
| 2026.09.28 | ₩434,843 | ₩444,962 | ₩431,706 | ₩444,268 | +2.17% | 147.1만 |
|---|
| 2026.09.25 | ₩428,609 | ₩440,717 | ₩427,874 | ₩439,342 | +2.50% | 184.4만 |
|---|
| 2026.09.24 | ₩433,668 | ₩435,470 | ₩422,615 | ₩427,728 | -1.37% | 249.1만 |
|---|
| 2026.09.23 | ₩434,456 | ₩437,767 | ₩431,399 | ₩435,818 | +0.31% | 226.1만 |
|---|
| 2026.09.22 | ₩435,377 | ₩439,849 | ₩433,348 | ₩438,341 | +0.68% | 164.8만 |
|---|
| 2026.09.21 | ₩435,203 | ₩435,203 | ₩428,061 | ₩428,942 | -1.44% | 151.2만 |
|---|
| 2026.09.18 | ₩424,590 | ₩429,049 | ₩419,691 | ₩428,168 | +0.84% | 285.1만 |
|---|
| 2026.09.17 | ₩437,713 | ₩438,461 | ₩428,048 | ₩428,448 | -2.12% | 150.8만 |
|---|
| 2026.09.16 | ₩433,561 | ₩437,112 | ₩425,538 | ₩429,143 | -1.02% | 164.2만 |
|---|
| 2026.09.15 | ₩433,188 | ₩434,603 | ₩425,752 | ₩431,492 | -0.39% | 124.6만 |
|---|
| 2026.09.14 | ₩428,542 | ₩437,059 | ₩424,323 | ₩433,201 | +1.09% | 179.6만 |
|---|
| 2026.09.11 | ₩429,276 | ₩433,748 | ₩423,923 | ₩431,612 | +0.54% | 217.2만 |
|---|
| 2026.09.10 | ₩427,194 | ₩427,194 | ₩421,079 | ₩423,776 | -0.80% | 177.3만 |
|---|
| 2026.09.09 | ₩431,025 | ₩435,844 | ₩426,673 | ₩428,048 | -0.69% | 125.9만 |
|---|
| 2026.09.08 | ₩440,864 | ₩443,667 | ₩434,629 | ₩435,324 | -1.26% | 120.8만 |
|---|
| 2026.09.04 | ₩441,465 | ₩445,817 | ₩441,465 | ₩445,496 | +0.91% | 97.8만 |
|---|
| 2026.09.03 | ₩447,499 | ₩448,647 | ₩437,580 | ₩443,560 | -0.88% | 157.7만 |
|---|
| 2026.09.02 | ₩445,843 | ₩448,326 | ₩441,344 | ₩442,212 | -0.81% | 140.1만 |
|---|
| 2026.09.01 | ₩451,103 | ₩451,103 | ₩439,075 | ₩440,477 | -2.36% | 147.2만 |
|---|
| 2026.08.31 | ₩455,896 | ₩457,084 | ₩451,277 | ₩452,305 | -0.79% | 213.4만 |
|---|
| 2026.08.28 | ₩464,813 | ₩465,614 | ₩457,898 | ₩460,381 | -0.95% | 161.9만 |
|---|
| 2026.08.27 | ₩461,903 | ₩463,879 | ₩457,952 | ₩460,848 | -0.23% | 126.4만 |
|---|
| 2026.08.26 | ₩469,913 | ₩474,599 | ₩463,959 | ₩465,454 | -0.95% | 165.5만 |
|---|
| 2026.08.25 | ₩467,910 | ₩470,620 | ₩462,157 | ₩467,844 | -0.01% | 127.2만 |
|---|
| 2026.08.24 | ₩462,757 | ₩467,764 | ₩460,755 | ₩462,878 | +0.03% | 167만 |
|---|
| 2026.08.21 | ₩463,745 | ₩467,270 | ₩461,516 | ₩462,691 | -0.23% | 168.6만 |
|---|
| 2026.08.20 | ₩463,065 | ₩467,190 | ₩454,561 | ₩463,118 | +0.01% | 182.9만 |
|---|
| 2026.08.19 | ₩468,925 | ₩476,428 | ₩468,057 | ₩472,036 | +0.66% | 153.8만 |
|---|
| 2026.08.18 | ₩466,923 | ₩470,167 | ₩460,768 | ₩460,929 | -1.28% | 121.8만 |
|---|
| 2026.08.17 | ₩474,038 | ₩476,174 | ₩465,561 | ₩467,203 | -1.44% | 219.2만 |
|---|
| 2026.08.14 | ₩481,554 | ₩482,702 | ₩476,414 | ₩479,391 | -0.45% | 112.3만 |
|---|
| 2026.08.13 | ₩485,198 | ₩485,866 | ₩478,417 | ₩482,662 | -0.52% | 172.3만 |
|---|
| 2026.08.12 | ₩490,538 | ₩490,538 | ₩479,792 | ₩480,860 | -1.97% | 176.6만 |
|---|
| 2026.08.11 | ₩482,408 | ₩491,179 | ₩481,861 | ₩486,493 | +0.85% | 113.3만 |
|---|
| 2026.08.10 | ₩491,700 | ₩491,700 | ₩482,128 | ₩484,211 | -1.52% | 162.1만 |
|---|
| 2026.08.07 | ₩487,815 | ₩496,826 | ₩485,746 | ₩493,582 | +1.18% | 157.3만 |
|---|
| 2026.08.06 | ₩493,796 | ₩495,985 | ₩483,436 | ₩485,158 | -1.75% | 187.7만 |
|---|
| 2026.08.05 | ₩485,025 | ₩493,622 | ₩483,783 | ₩493,515 | +1.75% | 198.4만 |
|---|
| 2026.08.04 | ₩479,365 | ₩486,587 | ₩476,508 | ₩482,689 | +0.69% | 257.2만 |
|---|
| 2026.08.03 | ₩465,401 | ₩473,023 | ₩463,665 | ₩472,877 | +1.61% | 208.3만 |
|---|
| 2026.07.31 | ₩458,138 | ₩458,138 | ₩450,529 | ₩455,028 | -0.68% | 167.5만 |
|---|
| 2026.07.30 | ₩461,756 | ₩462,664 | ₩454,053 | ₩460,354 | -0.30% | 176.4만 |
|---|
| 2026.07.29 | ₩469,913 | ₩469,913 | ₩451,637 | ₩459,073 | -2.31% | 337만 |
|---|
| 2026.07.28 | ₩463,892 | ₩476,948 | ₩458,045 | ₩472,943 | +1.95% | 374.6만 |
|---|
| 2026.07.27 | ₩433,869 | ₩440,236 | ₩427,194 | ₩436,899 | +0.70% | 320.8만 |
|---|
| 2026.07.24 | ₩418,196 | ₩427,381 | ₩417,862 | ₩423,870 | +1.36% | 202.1만 |
|---|
| 2026.07.23 | ₩411,708 | ₩421,573 | ₩401,962 | ₩414,565 | +0.69% | 244.6만 |
|---|
| 2026.07.22 | ₩428,595 | ₩430,918 | ₩424,951 | ₩427,073 | -0.36% | 276.6만 |
|---|
| 2026.07.21 | ₩433,001 | ₩433,001 | ₩423,856 | ₩425,138 | -1.82% | 128.6만 |
|---|
| 2026.07.20 | ₩442,773 | ₩445,002 | ₩431,492 | ₩432,000 | -2.43% | 148.2만 |
|---|
| 2026.07.17 | ₩449,101 | ₩458,819 | ₩441,037 | ₩442,306 | -1.51% | 166.6만 |
|---|
| 2026.07.16 | ₩442,266 | ₩452,865 | ₩441,852 | ₩451,410 | +2.07% | 162.9만 |
|---|
| 2026.07.15 | ₩440,530 | ₩447,899 | ₩438,674 | ₩443,601 | +0.70% | 250.4만 |
|---|
| 2026.07.14 | ₩444,709 | ₩447,085 | ₩437,046 | ₩438,541 | -1.39% | 148.6만 |
|---|
| 2026.07.13 | ₩443,467 | ₩447,686 | ₩437,246 | ₩439,168 | -0.97% | 208.2만 |
|---|
| 2026.07.10 | ₩445,857 | ₩450,155 | ₩443,400 | ₩445,870 | +0.00% | 112.5만 |
|---|
| 2026.07.09 | ₩445,456 | ₩445,817 | ₩439,876 | ₩443,253 | -0.49% | 131.4만 |
|---|
| 2026.07.08 | ₩444,415 | ₩447,218 | ₩437,687 | ₩441,304 | -0.70% | 223.2만 |
|---|
| 2026.07.07 | ₩471,648 | ₩472,142 | ₩453,626 | ₩456,910 | -3.12% | 246만 |
|---|
| 2026.07.06 | ₩471,421 | ₩472,062 | ₩459,714 | ₩466,082 | -1.13% | 168.8만 |
|---|
| 2026.07.02 | ₩465,561 | ₩470,554 | ₩456,723 | ₩470,554 | +1.07% | 207.9만 |
|---|
| 2026.07.01 | ₩459,287 | ₩469,886 | ₩456,777 | ₩461,970 | +0.58% | 248.6만 |
|---|
| 2026.06.30 | ₩457,631 | ₩461,890 | ₩453,960 | ₩459,660 | +0.44% | 245.6만 |
|---|
| 2026.06.29 | ₩457,885 | ₩459,981 | ₩454,294 | ₩459,634 | +0.38% | 391.3만 |
|---|
| 2026.06.26 | ₩453,533 | ₩461,596 | ₩449,968 | ₩459,327 | +1.28% | 823.5만 |
|---|
| 2026.06.25 | ₩447,752 | ₩459,233 | ₩447,752 | ₩452,665 | +1.10% | 260.7만 |
|---|
| 2026.06.24 | ₩436,966 | ₩450,836 | ₩435,364 | ₩444,722 | +1.78% | 284.8만 |
|---|
| 2026.06.23 | ₩429,864 | ₩440,383 | ₩427,501 | ₩431,065 | +0.28% | 308.1만 |
|---|
| 2026.06.22 | ₩421,827 | ₩430,251 | ₩421,467 | ₩423,055 | +0.29% | 316만 |
|---|
| 2026.06.18 | ₩421,533 | ₩430,531 | ₩420,292 | ₩428,248 | +1.59% | 426.9만 |
|---|
| 2026.06.17 | ₩430,905 | ₩432,654 | ₩416,741 | ₩418,917 | -2.78% | 203.6만 |
|---|
| 2026.06.16 | ₩432,507 | ₩435,203 | ₩426,793 | ₩430,451 | -0.48% | 241.7만 |
|---|
| 2026.06.15 | ₩433,388 | ₩436,979 | ₩426,379 | ₩427,514 | -1.36% | 267.9만 |
|---|
| 2026.06.12 | ₩429,169 | ₩431,959 | ₩423,069 | ₩423,589 | -1.30% | 195.4만 |
|---|
| 2026.06.11 | ₩407,596 | ₩423,389 | ₩406,061 | ₩423,042 | +3.79% | 295.9만 |
|---|
| 2026.06.10 | ₩413,830 | ₩414,631 | ₩405,433 | ₩405,714 | -1.96% | 182.2만 |
|---|
| 2026.06.09 | ₩404,446 | ₩414,778 | ₩403,711 | ₩414,578 | +2.51% | 258.9만 |
|---|
| 2026.06.08 | ₩403,164 | ₩406,408 | ₩399,186 | ₩399,893 | -0.81% | 244.2만 |
|---|
| 2026.06.05 | ₩402,283 | ₩411,174 | ₩402,283 | ₩407,569 | +1.31% | 247만 |
|---|
| 2026.06.04 | ₩401,856 | ₩404,499 | ₩396,129 | ₩400,614 | -0.31% | 187.7만 |
|---|
| 2026.06.03 | ₩401,175 | ₩403,204 | ₩394,700 | ₩395,808 | -1.34% | 204.3만 |
|---|
| 2026.06.02 | ₩389,801 | ₩394,580 | ₩386,957 | ₩391,149 | +0.35% | 204.8만 |
|---|
| 2026.06.01 | ₩400,427 | ₩405,420 | ₩390,335 | ₩393,632 | -1.70% | 239.6만 |
|---|
| 2026.05.29 | ₩407,730 | ₩412,709 | ₩405,206 | ₩405,620 | -0.52% | 257만 |
|---|
| 2026.05.28 | ₩411,174 | ₩412,175 | ₩404,766 | ₩407,356 | -0.93% | 197.5만 |
|---|
| 2026.05.27 | ₩416,514 | ₩421,266 | ₩412,629 | ₩413,804 | -0.65% | 268.3만 |
|---|
| 2026.05.26 | ₩416,514 | ₩419,784 | ₩412,282 | ₩415,513 | -0.24% | 210.4만 |
|---|
| 2026.05.22 | ₩414,591 | ₩417,301 | ₩410,506 | ₩412,616 | -0.48% | 127.4만 |
|---|
| 2026.05.21 | ₩405,126 | ₩416,500 | ₩399,066 | ₩412,963 | +1.93% | 211.4만 |
|---|
| 2026.05.20 | ₩399,186 | ₩411,281 | ₩393,819 | ₩410,773 | +2.90% | 272.7만 |
|---|
| 2026.05.19 | ₩399,026 | ₩402,136 | ₩392,911 | ₩399,226 | +0.05% | 214.7만 |
|---|
| 2026.05.18 | ₩402,496 | ₩411,387 | ₩401,722 | ₩404,205 | +0.42% | 189.7만 |
|---|
| 2026.05.15 | ₩411,508 | ₩411,508 | ₩400,561 | ₩400,628 | -2.64% | 385만 |
|---|
| 2026.05.14 | ₩412,963 | ₩415,139 | ₩409,745 | ₩412,749 | -0.05% | 258.8만 |
|---|
| 2026.05.13 | ₩413,670 | ₩414,605 | ₩404,325 | ₩408,958 | -1.14% | 383.8만 |
|---|
| 2026.05.12 | ₩417,208 | ₩418,596 | ₩413,457 | ₩415,953 | -0.30% | 172.2만 |
|---|
| 2026.05.11 | ₩423,215 | ₩424,056 | ₩416,140 | ₩417,448 | -1.36% | 178.7만 |
|---|
| 2026.05.08 | ₩431,452 | ₩432,507 | ₩421,627 | ₩422,948 | -1.97% | 125만 |
|---|
| 2026.05.07 | ₩436,218 | ₩439,195 | ₩424,884 | ₩427,474 | -2.00% | 182.8만 |
|---|
| 2026.05.06 | ₩431,199 | ₩436,619 | ₩428,595 | ₩432,040 | +0.20% | 262.8만 |
|---|
| 2026.05.05 | ₩416,914 | ₩418,289 | ₩409,906 | ₩417,128 | +0.05% | 148.1만 |
|---|
| 2026.05.04 | ₩420,585 | ₩425,752 | ₩414,204 | ₩414,498 | -1.45% | 194.2만 |
|---|
| 2026.05.01 | ₩431,439 | ₩433,748 | ₩423,736 | ₩424,524 | -1.60% | 137.8만 |
|---|
| 2026.04.30 | ₩428,101 | ₩432,173 | ₩426,152 | ₩429,343 | +0.29% | 216.6만 |
|---|
| 2026.04.29 | ₩427,194 | ₩429,129 | ₩418,383 | ₩424,323 | -0.67% | 209.5만 |
|---|
| 2026.04.28 | ₩456,603 | ₩459,300 | ₩428,635 | ₩432,894 | -5.19% | 244만 |
|---|
| 2026.04.27 | ₩454,841 | ₩458,472 | ₩448,086 | ₩448,687 | -1.35% | 183.7만 |
|---|
| 2026.04.24 | ₩449,541 | ₩451,998 | ₩445,590 | ₩450,823 | +0.29% | 169.3만 |
|---|
| 2026.04.23 | ₩448,580 | ₩451,290 | ₩442,559 | ₩450,769 | +0.49% | 119만 |
|---|
| 2026.04.22 | ₩453,439 | ₩457,204 | ₩444,935 | ₩447,419 | -1.33% | 131만 |
|---|
| 2026.04.21 | ₩459,153 | ₩461,115 | ₩443,360 | ₩446,698 | -2.71% | 149만 |
|---|
| 2026.04.20 | ₩458,913 | ₩460,541 | ₩453,973 | ₩459,140 | +0.05% | 131.4만 |
|---|
| 2026.04.17 | ₩452,078 | ₩468,031 | ₩449,982 | ₩461,302 | +2.04% | 268.3만 |
|---|
| 2026.04.16 | ₩446,698 | ₩452,425 | ₩442,012 | ₩445,002 | -0.38% | 139.6만 |
|---|
| 2026.04.15 | ₩445,616 | ₩446,618 | ₩435,551 | ₩438,995 | -1.49% | 164.9만 |
|---|
| 2026.04.14 | ₩447,192 | ₩448,927 | ₩444,922 | ₩445,349 | -0.41% | 117.7만 |
|---|
| 2026.04.13 | ₩446,124 | ₩449,207 | ₩436,685 | ₩446,391 | +0.06% | 149.9만 |
|---|
| 2026.04.10 | ₩448,179 | ₩450,222 | ₩442,946 | ₩448,700 | +0.12% | 142.7만 |
|---|
| 2026.04.09 | ₩443,280 | ₩452,985 | ₩440,543 | ₩448,193 | +1.11% | 150.7만 |
|---|
| 2026.04.08 | ₩442,933 | ₩451,383 | ₩439,889 | ₩448,113 | +1.17% | 195만 |
|---|
| 2026.04.07 | ₩420,772 | ₩421,854 | ₩414,658 | ₩419,130 | -0.39% | 133만 |
|---|
| 2026.04.06 | ₩422,561 | ₩424,711 | ₩418,810 | ₩422,374 | -0.04% | 115.5만 |
|---|
| 2026.04.02 | ₩425,872 | ₩432,747 | ₩417,128 | ₩424,524 | -0.32% | 176.8만 |
|---|
| 2026.04.01 | ₩431,773 | ₩442,012 | ₩431,145 | ₩434,803 | +0.70% | 183.6만 |
|---|
| 2026.03.31 | ₩426,780 | ₩431,586 | ₩418,757 | ₩427,928 | +0.27% | 176.9만 |
|---|
| 2026.03.30 | ₩425,191 | ₩430,077 | ₩420,519 | ₩421,720 | -0.82% | 194.3만 |
|---|
| 2026.03.27 | ₩425,084 | ₩428,462 | ₩420,305 | ₩421,013 | -0.96% | 129.2만 |
|---|
| 2026.03.26 | ₩423,883 | ₩436,031 | ₩423,616 | ₩426,593 | +0.64% | 205.8만 |
|---|
| 2026.03.25 | ₩424,697 | ₩429,957 | ₩418,289 | ₩429,797 | +1.20% | 186만 |
|---|
| 2026.03.24 | ₩415,299 | ₩422,802 | ₩412,429 | ₩418,783 | +0.84% | 191.4만 |
|---|
| 2026.03.23 | ₩409,158 | ₩425,245 | ₩408,864 | ₩419,117 | +2.43% | 196.3만 |
|---|
| 2026.03.20 | ₩412,228 | ₩416,567 | ₩402,603 | ₩405,206 | -1.70% | 270.9만 |
|---|
| 2026.03.19 | ₩409,799 | ₩414,471 | ₩405,060 | ₩414,351 | +1.11% | 239.2만 |
|---|
| 2026.03.18 | ₩422,321 | ₩424,951 | ₩414,191 | ₩416,674 | -1.34% | 209.2만 |
|---|
| 2026.03.17 | ₩433,869 | ₩433,869 | ₩427,381 | ₩428,128 | -1.32% | 149.8만 |
|---|
| 2026.03.16 | ₩433,468 | ₩437,246 | ₩429,263 | ₩430,811 | -0.61% | 119.3만 |
|---|
| 2026.03.13 | ₩429,196 | ₩439,702 | ₩425,752 | ₩426,900 | -0.53% | 145.1만 |
|---|
| 2026.03.12 | ₩429,677 | ₩433,722 | ₩423,776 | ₩424,123 | -1.29% | 155만 |
|---|
| 2026.03.11 | ₩439,609 | ₩440,757 | ₩429,516 | ₩430,851 | -1.99% | 153.1만 |
|---|
| 2026.03.10 | ₩443,814 | ₩450,195 | ₩439,556 | ₩440,984 | -0.64% | 141.9만 |
|---|
| 2026.03.09 | ₩433,228 | ₩445,189 | ₩429,023 | ₩445,082 | +2.74% | 219만 |
|---|
| 2026.03.06 | ₩441,705 | ₩442,786 | ₩433,989 | ₩440,383 | -0.30% | 182.7만 |
|---|
| 2026.03.05 | ₩457,631 | ₩458,472 | ₩444,094 | ₩447,819 | -2.14% | 180.2만 |
|---|
| 2026.03.04 | ₩466,175 | ₩466,242 | ₩459,086 | ₩464,133 | -0.44% | 127.8만 |
|---|
| 2026.03.03 | ₩459,180 | ₩468,431 | ₩451,076 | ₩465,681 | +1.42% | 171.1만 |
|---|
| 2026.03.02 | ₩474,599 | ₩477,215 | ₩461,449 | ₩475,386 | +0.17% | 169.1만 |
|---|
| 2026.02.27 | ₩475,920 | ₩484,678 | ₩471,982 | ₩484,050 | +1.71% | 193.6만 |
|---|
| 2026.02.26 | ₩480,246 | ₩482,969 | ₩473,371 | ₩481,260 | +0.21% | 122.3만 |
|---|
| 2026.02.25 | ₩491,967 | ₩491,980 | ₩473,170 | ₩476,922 | -3.06% | 153.2만 |
|---|
| 2026.02.24 | ₩490,218 | ₩492,367 | ₩484,891 | ₩486,907 | -0.68% | 176만 |
|---|
| 2026.02.23 | ₩479,178 | ₩488,376 | ₩477,562 | ₩486,293 | +1.48% | 166.4만 |
|---|
| 2026.02.20 | ₩478,270 | ₩486,520 | ₩476,761 | ₩481,434 | +0.66% | 165.3만 |
|---|
| 2026.02.19 | ₩485,506 | ₩488,042 | ₩476,334 | ₩477,402 | -1.67% | 162.8만 |
|---|
| 2026.02.18 | ₩491,273 | ₩492,474 | ₩486,934 | ₩488,282 | -0.61% | 118.9만 |
|---|
| 2026.02.17 | ₩494,210 | ₩497,213 | ₩486,894 | ₩491,193 | -0.61% | 133.6만 |
|---|
| 2026.02.13 | ₩499,883 | ₩504,315 | ₩490,231 | ₩492,461 | -1.48% | 216.2만 |
|---|
| 2026.02.12 | ₩493,943 | ₩500,444 | ₩490,432 | ₩497,414 | +0.70% | 230.6만 |
|---|
| 2026.02.11 | ₩485,799 | ₩490,258 | ₩484,371 | ₩489,898 | +0.84% | 145.2만 |
|---|
| 2026.02.10 | ₩485,412 | ₩488,549 | ₩480,353 | ₩486,800 | +0.29% | 165.6만 |
|---|
| 2026.02.09 | ₩483,556 | ₩484,251 | ₩477,482 | ₩481,394 | -0.45% | 176.2만 |
|---|
| 2026.02.06 | ₩484,905 | ₩490,552 | ₩482,061 | ₩483,236 | -0.34% | 235.6만 |
|---|
| 2026.02.05 | ₩492,888 | ₩492,901 | ₩480,980 | ₩481,981 | -2.21% | 208.7만 |
|---|
| 2026.02.04 | ₩487,281 | ₩493,943 | ₩483,450 | ₩492,487 | +1.07% | 246.1만 |
|---|
| 2026.02.03 | ₩474,118 | ₩493,195 | ₩473,491 | ₩480,112 | +1.26% | 255.5만 |
|---|
| 2026.02.02 | ₩478,444 | ₩483,823 | ₩475,306 | ₩475,733 | -0.57% | 191만 |
|---|
| 2026.01.30 | ₩469,993 | ₩477,923 | ₩468,645 | ₩473,437 | +0.73% | 222.2만 |
|---|
| 2026.01.29 | ₩466,576 | ₩474,812 | ₩456,563 | ₩473,357 | +1.45% | 264.6만 |
|---|
| 2026.01.28 | ₩462,157 | ₩468,004 | ₩461,142 | ₩466,709 | +0.99% | 252.6만 |
|---|
| 2026.01.27 | ₩464,546 | ₩465,841 | ₩461,009 | ₩462,010 | -0.55% | 145.7만 |
|---|
| 2026.01.26 | ₩465,414 | ₩466,682 | ₩461,890 | ₩465,014 | -0.09% | 147.6만 |
|---|
| 2026.01.23 | ₩462,891 | ₩465,334 | ₩458,686 | ₩465,267 | +0.51% | 214.2만 |
|---|
| 2026.01.22 | ₩478,484 | ₩483,690 | ₩467,430 | ₩468,084 | -2.17% | 177.2만 |
|---|
| 2026.01.21 | ₩468,151 | ₩477,549 | ₩464,760 | ₩475,667 | +1.61% | 187.9만 |
|---|
| 2026.01.20 | ₩471,688 | ₩475,199 | ₩463,051 | ₩463,185 | -1.80% | 207.2만 |
|---|
| 2026.01.16 | ₩475,119 | ₩478,056 | ₩472,596 | ₩477,696 | +0.54% | 135.6만 |
|---|
| 2026.01.15 | ₩474,959 | ₩478,470 | ₩472,449 | ₩475,426 | +0.10% | 171.1만 |
|---|
| 2026.01.14 | ₩475,293 | ₩479,018 | ₩471,168 | ₩473,050 | -0.47% | 192.2만 |
|---|
| 2026.01.13 | ₩476,588 | ₩479,258 | ₩472,196 | ₩475,240 | -0.28% | 186.3만 |
|---|
| 2026.01.12 | ₩470,701 | ₩478,604 | ₩466,228 | ₩477,429 | +1.43% | 172.8만 |
|---|
| 2026.01.09 | ₩458,566 | ₩472,583 | ₩457,551 | ₩471,622 | +2.85% | 243.3만 |
|---|
| 2026.01.08 | ₩437,540 | ₩457,471 | ₩434,509 | ₩455,268 | +4.05% | 193.1만 |
|---|
| 2026.01.07 | ₩456,577 | ₩459,100 | ₩442,319 | ₩442,426 | -3.10% | 150.6만 |
|---|
| 2026.01.06 | ₩442,266 | ₩456,216 | ₩439,208 | ₩454,013 | +2.66% | 177.9만 |
|---|
| 2026.01.05 | ₩435,310 | ₩444,802 | ₩431,038 | ₩443,480 | +1.88% | 166.2만 |
|---|
| 2026.01.02 | ₩431,532 | ₩440,503 | ₩430,691 | ₩437,660 | +1.42% | 164.3만 |
|---|
| 2025.12.31 | ₩435,564 | ₩436,498 | ₩432,440 | ₩432,574 | -0.69% | 83만 |
|---|
| 2025.12.30 | ₩431,506 | ₩436,632 | ₩428,555 | ₩435,417 | +0.91% | 91.3만 |
|---|
| 2025.12.29 | ₩434,282 | ₩436,271 | ₩432,413 | ₩434,176 | -0.02% | 121.7만 |
|---|
| 2025.12.26 | ₩434,376 | ₩435,764 | ₩431,559 | ₩434,456 | +0.02% | 88.5만 |
|---|
| 2025.12.24 | ₩430,531 | ₩434,536 | ₩430,478 | ₩434,336 | +0.88% | 70.9만 |
|---|
| 2025.12.23 | ₩433,869 | ₩433,869 | ₩428,889 | ₩432,600 | -0.29% | 145.4만 |
|---|
| 2025.12.22 | ₩429,103 | ₩435,377 | ₩428,115 | ₩432,320 | +0.75% | 130.2만 |
|---|
| 2025.12.19 | ₩434,055 | ₩437,139 | ₩426,513 | ₩428,342 | -1.32% | 436.7만 |
|---|
| 2025.12.18 | ₩442,559 | ₩447,619 | ₩434,109 | ₩434,349 | -1.86% | 234.8만 |
|---|
| 2025.12.17 | ₩434,296 | ₩439,849 | ₩432,373 | ₩437,807 | +0.81% | 156.9만 |
|---|
| 2025.12.16 | ₩437,873 | ₩441,077 | ₩434,015 | ₩437,700 | -0.04% | 148.5만 |
|---|
| 2025.12.15 | ₩442,172 | ₩442,332 | ₩436,245 | ₩438,474 | -0.84% | 162.4만 |
|---|
| 2025.12.12 | ₩440,610 | ₩442,439 | ₩436,311 | ₩438,795 | -0.41% | 163.3만 |
|---|
| 2025.12.11 | ₩438,755 | ₩443,587 | ₩436,485 | ₩439,609 | +0.19% | 190만 |
|---|
| 2025.12.10 | ₩430,117 | ₩436,619 | ₩427,340 | ₩435,564 | +1.27% | 216.1만 |
|---|
| 2025.12.09 | ₩435,911 | ₩437,273 | ₩428,462 | ₩428,715 | -1.65% | 168.5만 |
|---|
| 2025.12.08 | ₩442,506 | ₩444,668 | ₩436,058 | ₩436,712 | -1.31% | 137.6만 |
|---|
| 2025.12.05 | ₩447,712 | ₩448,567 | ₩443,801 | ₩444,695 | -0.67% | 201.2만 |
|---|
| 2025.12.04 | ₩452,892 | ₩454,774 | ₩447,005 | ₩447,712 | -1.14% | 136.8만 |
|---|
| 2025.12.03 | ₩452,638 | ₩456,670 | ₩450,302 | ₩452,879 | +0.05% | 128.2만 |
|---|
| 2025.12.02 | ₩458,312 | ₩458,312 | ₩448,353 | ₩450,542 | -1.70% | 138.9만 |
|---|
| 2025.12.01 | ₩453,733 | ₩460,301 | ₩452,705 | ₩455,882 | +0.47% | 166.3만 |
|---|
| 2025.11.28 | ₩457,164 | ₩460,154 | ₩456,897 | ₩458,819 | +0.36% | 56.7만 |
|---|
| 2025.11.26 | ₩455,575 | ₩460,354 | ₩453,853 | ₩458,419 | +0.62% | 117.4만 |
|---|
| 2025.11.25 | ₩452,305 | ₩459,420 | ₩450,062 | ₩457,431 | +1.13% | 145.2만 |
|---|
| 2025.11.24 | ₩450,516 | ₩452,425 | ₩445,336 | ₩451,223 | +0.16% | 230.7만 |
|---|
| 2025.11.21 | ₩439,863 | ₩457,351 | ₩439,822 | ₩449,968 | +2.30% | 239.3만 |
|---|
| 2025.11.20 | ₩441,932 | ₩446,471 | ₩437,166 | ₩437,887 | -0.92% | 288.2만 |
|---|
| 2025.11.19 | ₩437,900 | ₩440,757 | ₩433,361 | ₩440,250 | +0.54% | 205만 |
|---|
| 2025.11.18 | ₩431,092 | ₩436,605 | ₩424,817 | ₩432,307 | +0.28% | 225.5만 |
|---|
| 2025.11.17 | ₩442,412 | ₩444,829 | ₩436,165 | ₩436,285 | -1.39% | 199.1만 |
|---|
| 2025.11.14 | ₩450,115 | ₩451,116 | ₩442,586 | ₩443,454 | -1.48% | 231.8만 |
|---|
| 2025.11.13 | ₩456,590 | ₩461,836 | ₩451,904 | ₩452,345 | -0.93% | 232.3만 |
|---|
| 2025.11.12 | ₩461,342 | ₩465,080 | ₩459,620 | ₩460,194 | -0.25% | 151.6만 |
|---|
| 2025.11.11 | ₩458,539 | ₩462,611 | ₩456,243 | ₩460,675 | +0.47% | 221.7만 |
|---|
| 2025.11.10 | ₩452,371 | ₩458,566 | ₩448,540 | ₩457,297 | +1.09% | 161.7만 |
|---|
| 2025.11.07 | ₩446,190 | ₩455,682 | ₩443,881 | ₩454,107 | +1.77% | 163.2만 |
|---|
| 2025.11.06 | ₩447,752 | ₩449,862 | ₩444,321 | ₩445,429 | -0.52% | 199만 |
|---|
| 2025.11.05 | ₩456,830 | ₩459,367 | ₩446,217 | ₩448,246 | -1.88% | 254.4만 |
|---|
| 2025.11.04 | ₩456,683 | ₩462,571 | ₩449,608 | ₩457,871 | +0.26% | 222.1만 |
|---|
| 2025.11.03 | ₩455,188 | ₩462,050 | ₩452,812 | ₩461,423 | +1.37% | 238.7만 |
|---|
| 2025.10.31 | ₩460,808 | ₩463,505 | ₩458,472 | ₩460,488 | -0.07% | 155.8만 |
|---|
| 2025.10.30 | ₩463,358 | ₩472,476 | ₩460,715 | ₩464,440 | +0.23% | 161만 |
|---|
| 2025.10.29 | ₩469,766 | ₩471,849 | ₩460,555 | ₩461,543 | -1.75% | 203.7만 |
|---|
| 2025.10.28 | ₩475,827 | ₩492,100 | ₩461,863 | ₩473,184 | -0.56% | 542.1만 |
|---|
| 2025.10.27 | ₩448,153 | ₩450,329 | ₩444,775 | ₩448,660 | +0.11% | 308.9만 |
|---|
| 2025.10.24 | ₩446,551 | ₩450,796 | ₩443,614 | ₩445,883 | -0.15% | 237.5만 |
|---|
| 2025.10.23 | ₩445,483 | ₩447,646 | ₩440,477 | ₩442,880 | -0.58% | 234.6만 |
|---|
| 2025.10.22 | ₩450,930 | ₩452,638 | ₩444,735 | ₩445,630 | -1.18% | 179.7만 |
|---|
| 2025.10.21 | ₩442,199 | ₩455,108 | ₩441,371 | ₩451,811 | +2.17% | 226.8만 |
|---|
| 2025.10.20 | ₩443,454 | ₩445,550 | ₩439,182 | ₩442,199 | -0.28% | 306.1만 |
|---|
| 2025.10.17 | ₩443,560 | ₩445,002 | ₩438,234 | ₩441,531 | -0.46% | 220.3만 |
|---|
| 2025.10.16 | ₩446,551 | ₩446,551 | ₩439,996 | ₩442,492 | -0.91% | 191.4만 |
|---|
| 2025.10.15 | ₩447,192 | ₩449,741 | ₩442,826 | ₩444,188 | -0.67% | 224.6만 |
|---|
| 2025.10.14 | ₩440,250 | ₩449,942 | ₩439,542 | ₩447,579 | +1.66% | 339.4만 |
|---|
| 2025.10.13 | ₩443,026 | ₩445,857 | ₩439,809 | ₩443,427 | +0.09% | 169.8만 |
|---|
| 2025.10.10 | ₩448,540 | ₩451,036 | ₩442,840 | ₩444,295 | -0.95% | 241.9만 |
|---|