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 | ₩428,098 | ₩429,606 | ₩424,349 | ₩426,084 | -0.47% | 88.6만 |
| 2026.10.08 | ₩416,891 | ₩428,792 | ₩415,237 | ₩428,312 | +2.74% | 149.5만 |
| 2026.10.07 | ₩423,669 | ₩424,496 | ₩415,090 | ₩420,267 | -0.80% | 174.6만 |
| 2026.10.06 | ₩427,418 | ₩430,740 | ₩424,523 | ₩428,485 | +0.25% | 136.7만 |
| 2026.10.05 | ₩425,216 | ₩427,658 | ₩421,121 | ₩424,883 | -0.08% | 132.3만 |
| 2026.10.02 | ₩433,595 | ₩435,356 | ₩425,403 | ₩426,284 | -1.69% | 157.2만 |
| 2026.10.01 | ₩427,791 | ₩429,166 | ₩417,945 | ₩427,978 | +0.04% | 162.7만 |
| 2026.09.30 | ₩441,747 | ₩441,960 | ₩430,166 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩431,300 |
| -2.36% |
| 140.3만 |
| 2026.09.29 | ₩445,269 | ₩449,005 | ₩437,518 | ₩440,866 | -0.99% | 222.4만 |
|---|
| 2026.09.28 | ₩434,582 | ₩444,696 | ₩431,447 | ₩444,002 | +2.17% | 147.1만 |
|---|
| 2026.09.25 | ₩428,352 | ₩440,453 | ₩427,618 | ₩439,079 | +2.50% | 184.4만 |
|---|
| 2026.09.24 | ₩433,408 | ₩435,210 | ₩422,361 | ₩427,471 | -1.37% | 249.1만 |
|---|
| 2026.09.23 | ₩434,196 | ₩437,504 | ₩431,140 | ₩435,556 | +0.31% | 226.1만 |
|---|
| 2026.09.22 | ₩435,116 | ₩439,586 | ₩433,088 | ₩438,078 | +0.68% | 164.8만 |
|---|
| 2026.09.21 | ₩434,943 | ₩434,943 | ₩427,805 | ₩428,685 | -1.44% | 151.2만 |
|---|
| 2026.09.18 | ₩424,336 | ₩428,792 | ₩419,440 | ₩427,912 | +0.84% | 285.1만 |
|---|
| 2026.09.17 | ₩437,451 | ₩438,198 | ₩427,791 | ₩428,192 | -2.12% | 150.8만 |
|---|
| 2026.09.16 | ₩433,302 | ₩436,851 | ₩425,283 | ₩428,885 | -1.02% | 164.2만 |
|---|
| 2026.09.15 | ₩432,928 | ₩434,342 | ₩425,497 | ₩431,234 | -0.39% | 124.6만 |
|---|
| 2026.09.14 | ₩428,285 | ₩436,797 | ₩424,069 | ₩432,941 | +1.09% | 179.6만 |
|---|
| 2026.09.11 | ₩429,019 | ₩433,488 | ₩423,669 | ₩431,354 | +0.54% | 217.2만 |
|---|
| 2026.09.10 | ₩426,938 | ₩426,938 | ₩420,827 | ₩423,522 | -0.80% | 177.3만 |
|---|
| 2026.09.09 | ₩430,767 | ₩435,583 | ₩426,417 | ₩427,791 | -0.69% | 125.9만 |
|---|
| 2026.09.08 | ₩440,600 | ₩443,401 | ₩434,369 | ₩435,063 | -1.26% | 120.8만 |
|---|
| 2026.09.04 | ₩441,200 | ₩445,549 | ₩441,200 | ₩445,229 | +0.91% | 97.8만 |
|---|
| 2026.09.03 | ₩447,230 | ₩448,378 | ₩437,318 | ₩443,295 | -0.88% | 157.7만 |
|---|
| 2026.09.02 | ₩445,576 | ₩448,058 | ₩441,080 | ₩441,947 | -0.81% | 140.1만 |
|---|
| 2026.09.01 | ₩450,833 | ₩450,833 | ₩438,812 | ₩440,213 | -2.36% | 147.2만 |
|---|
| 2026.08.31 | ₩455,622 | ₩456,810 | ₩451,006 | ₩452,034 | -0.79% | 213.4만 |
|---|
| 2026.08.28 | ₩464,535 | ₩465,335 | ₩457,624 | ₩460,105 | -0.95% | 161.9만 |
|---|
| 2026.08.27 | ₩461,626 | ₩463,601 | ₩457,677 | ₩460,572 | -0.23% | 126.4만 |
|---|
| 2026.08.26 | ₩469,631 | ₩474,314 | ₩463,681 | ₩465,175 | -0.95% | 165.5만 |
|---|
| 2026.08.25 | ₩467,630 | ₩470,338 | ₩461,880 | ₩467,563 | -0.01% | 127.2만 |
|---|
| 2026.08.24 | ₩462,480 | ₩467,483 | ₩460,479 | ₩462,600 | +0.03% | 167만 |
|---|
| 2026.08.21 | ₩463,467 | ₩466,990 | ₩461,239 | ₩462,413 | -0.23% | 168.6만 |
|---|
| 2026.08.20 | ₩462,787 | ₩466,910 | ₩454,288 | ₩462,840 | +0.01% | 182.9만 |
|---|
| 2026.08.19 | ₩468,644 | ₩476,142 | ₩467,777 | ₩471,753 | +0.66% | 153.8만 |
|---|
| 2026.08.18 | ₩466,643 | ₩469,885 | ₩460,492 | ₩460,652 | -1.28% | 121.8만 |
|---|
| 2026.08.17 | ₩473,754 | ₩475,889 | ₩465,282 | ₩466,923 | -1.44% | 219.2만 |
|---|
| 2026.08.14 | ₩481,265 | ₩482,413 | ₩476,129 | ₩479,104 | -0.45% | 112.3만 |
|---|
| 2026.08.13 | ₩484,908 | ₩485,575 | ₩478,130 | ₩482,373 | -0.52% | 172.3만 |
|---|
| 2026.08.12 | ₩490,244 | ₩490,244 | ₩479,504 | ₩480,572 | -1.97% | 176.6만 |
|---|
| 2026.08.11 | ₩482,119 | ₩490,885 | ₩481,572 | ₩486,202 | +0.85% | 113.3만 |
|---|
| 2026.08.10 | ₩491,405 | ₩491,405 | ₩481,839 | ₩483,920 | -1.52% | 162.1만 |
|---|
| 2026.08.07 | ₩487,523 | ₩496,528 | ₩485,455 | ₩493,286 | +1.18% | 157.3만 |
|---|
| 2026.08.06 | ₩493,500 | ₩495,688 | ₩483,147 | ₩484,868 | -1.75% | 187.7만 |
|---|
| 2026.08.05 | ₩484,734 | ₩493,326 | ₩483,494 | ₩493,220 | +1.75% | 198.4만 |
|---|
| 2026.08.04 | ₩479,077 | ₩486,295 | ₩476,222 | ₩482,399 | +0.69% | 257.2만 |
|---|
| 2026.08.03 | ₩465,122 | ₩472,740 | ₩463,387 | ₩472,593 | +1.61% | 208.3만 |
|---|
| 2026.07.31 | ₩457,864 | ₩457,864 | ₩450,259 | ₩454,755 | -0.68% | 167.5만 |
|---|
| 2026.07.30 | ₩461,480 | ₩462,387 | ₩453,781 | ₩460,079 | -0.30% | 176.4만 |
|---|
| 2026.07.29 | ₩469,631 | ₩469,631 | ₩451,366 | ₩458,798 | -2.31% | 337만 |
|---|
| 2026.07.28 | ₩463,614 | ₩476,662 | ₩457,770 | ₩472,660 | +1.95% | 374.6만 |
|---|
| 2026.07.27 | ₩433,609 | ₩439,973 | ₩426,938 | ₩436,637 | +0.70% | 320.8만 |
|---|
| 2026.07.24 | ₩417,945 | ₩427,124 | ₩417,612 | ₩423,616 | +1.36% | 202.1만 |
|---|
| 2026.07.23 | ₩411,461 | ₩421,321 | ₩401,722 | ₩414,316 | +0.69% | 244.6만 |
|---|
| 2026.07.22 | ₩428,338 | ₩430,660 | ₩424,696 | ₩426,818 | -0.36% | 276.6만 |
|---|
| 2026.07.21 | ₩432,741 | ₩432,741 | ₩423,602 | ₩424,883 | -1.82% | 128.6만 |
|---|
| 2026.07.20 | ₩442,507 | ₩444,736 | ₩431,234 | ₩431,741 | -2.43% | 148.2만 |
|---|
| 2026.07.17 | ₩448,831 | ₩458,544 | ₩440,773 | ₩442,041 | -1.51% | 166.6만 |
|---|
| 2026.07.16 | ₩442,001 | ₩452,594 | ₩441,587 | ₩451,140 | +2.07% | 162.9만 |
|---|
| 2026.07.15 | ₩440,266 | ₩447,631 | ₩438,412 | ₩443,335 | +0.70% | 250.4만 |
|---|
| 2026.07.14 | ₩444,442 | ₩446,817 | ₩436,784 | ₩438,278 | -1.39% | 148.6만 |
|---|
| 2026.07.13 | ₩443,201 | ₩447,417 | ₩436,984 | ₩438,905 | -0.97% | 208.2만 |
|---|
| 2026.07.10 | ₩445,589 | ₩449,886 | ₩443,135 | ₩445,603 | +0.00% | 112.5만 |
|---|
| 2026.07.09 | ₩445,189 | ₩445,549 | ₩439,612 | ₩442,988 | -0.49% | 131.4만 |
|---|
| 2026.07.08 | ₩444,149 | ₩446,950 | ₩437,424 | ₩441,040 | -0.70% | 223.2만 |
|---|
| 2026.07.07 | ₩471,366 | ₩471,859 | ₩453,354 | ₩456,636 | -3.12% | 246만 |
|---|
| 2026.07.06 | ₩471,139 | ₩471,779 | ₩459,438 | ₩465,802 | -1.13% | 168.8만 |
|---|
| 2026.07.02 | ₩465,282 | ₩470,272 | ₩456,450 | ₩470,272 | +1.07% | 207.9만 |
|---|
| 2026.07.01 | ₩459,011 | ₩469,605 | ₩456,503 | ₩461,693 | +0.58% | 248.6만 |
|---|
| 2026.06.30 | ₩457,357 | ₩461,613 | ₩453,688 | ₩459,385 | +0.44% | 245.6만 |
|---|
| 2026.06.29 | ₩457,610 | ₩459,705 | ₩454,021 | ₩459,358 | +0.38% | 391.3만 |
|---|
| 2026.06.26 | ₩453,261 | ₩461,319 | ₩449,699 | ₩459,051 | +1.28% | 823.5만 |
|---|
| 2026.06.25 | ₩447,484 | ₩458,958 | ₩447,484 | ₩452,394 | +1.10% | 260.7만 |
|---|
| 2026.06.24 | ₩436,704 | ₩450,566 | ₩435,103 | ₩444,455 | +1.78% | 284.8만 |
|---|
| 2026.06.23 | ₩429,606 | ₩440,119 | ₩427,244 | ₩430,807 | +0.28% | 308.1만 |
|---|
| 2026.06.22 | ₩421,574 | ₩429,993 | ₩421,214 | ₩422,802 | +0.29% | 316만 |
|---|
| 2026.06.18 | ₩421,281 | ₩430,273 | ₩420,040 | ₩427,992 | +1.59% | 426.9만 |
|---|
| 2026.06.17 | ₩430,647 | ₩432,394 | ₩416,491 | ₩418,666 | -2.78% | 203.6만 |
|---|
| 2026.06.16 | ₩432,248 | ₩434,943 | ₩426,537 | ₩430,193 | -0.48% | 241.7만 |
|---|
| 2026.06.15 | ₩433,128 | ₩436,717 | ₩426,124 | ₩427,258 | -1.36% | 267.9만 |
|---|
| 2026.06.12 | ₩428,912 | ₩431,701 | ₩422,815 | ₩423,335 | -1.30% | 195.4만 |
|---|
| 2026.06.11 | ₩407,352 | ₩423,135 | ₩405,818 | ₩422,788 | +3.79% | 295.9만 |
|---|
| 2026.06.10 | ₩413,582 | ₩414,383 | ₩405,190 | ₩405,471 | -1.96% | 182.2만 |
|---|
| 2026.06.09 | ₩404,203 | ₩414,530 | ₩403,469 | ₩414,330 | +2.51% | 258.9만 |
|---|
| 2026.06.08 | ₩402,922 | ₩406,164 | ₩398,946 | ₩399,654 | -0.81% | 244.2만 |
|---|
| 2026.06.05 | ₩402,042 | ₩410,927 | ₩402,042 | ₩407,325 | +1.31% | 247만 |
|---|
| 2026.06.04 | ₩401,615 | ₩404,257 | ₩395,891 | ₩400,374 | -0.31% | 187.7만 |
|---|
| 2026.06.03 | ₩400,934 | ₩402,962 | ₩394,464 | ₩395,571 | -1.34% | 204.3만 |
|---|
| 2026.06.02 | ₩389,567 | ₩394,344 | ₩386,725 | ₩390,915 | +0.35% | 204.8만 |
|---|
| 2026.06.01 | ₩400,187 | ₩405,177 | ₩390,101 | ₩393,396 | -1.70% | 239.6만 |
|---|
| 2026.05.29 | ₩407,485 | ₩412,462 | ₩404,964 | ₩405,377 | -0.52% | 257만 |
|---|
| 2026.05.28 | ₩410,927 | ₩411,928 | ₩404,523 | ₩407,112 | -0.93% | 197.5만 |
|---|
| 2026.05.27 | ₩416,264 | ₩421,014 | ₩412,382 | ₩413,556 | -0.65% | 268.3만 |
|---|
| 2026.05.26 | ₩416,264 | ₩419,533 | ₩412,035 | ₩415,264 | -0.24% | 210.4만 |
|---|
| 2026.05.22 | ₩414,343 | ₩417,051 | ₩410,260 | ₩412,368 | -0.48% | 127.4만 |
|---|
| 2026.05.21 | ₩404,884 | ₩416,251 | ₩398,826 | ₩412,715 | +1.93% | 211.4만 |
|---|
| 2026.05.20 | ₩398,946 | ₩411,034 | ₩393,583 | ₩410,527 | +2.90% | 272.7만 |
|---|
| 2026.05.19 | ₩398,786 | ₩401,895 | ₩392,676 | ₩398,987 | +0.05% | 214.7만 |
|---|
| 2026.05.18 | ₩402,255 | ₩411,141 | ₩401,481 | ₩403,963 | +0.42% | 189.7만 |
|---|
| 2026.05.15 | ₩411,261 | ₩411,261 | ₩400,321 | ₩400,387 | -2.64% | 385만 |
|---|
| 2026.05.14 | ₩412,715 | ₩414,890 | ₩409,500 | ₩412,502 | -0.05% | 258.8만 |
|---|
| 2026.05.13 | ₩413,422 | ₩414,356 | ₩404,083 | ₩408,713 | -1.14% | 383.8만 |
|---|
| 2026.05.12 | ₩416,958 | ₩418,345 | ₩413,209 | ₩415,704 | -0.30% | 172.2만 |
|---|
| 2026.05.11 | ₩422,962 | ₩423,802 | ₩415,891 | ₩417,198 | -1.36% | 178.7만 |
|---|
| 2026.05.08 | ₩431,194 | ₩432,248 | ₩421,374 | ₩422,695 | -1.97% | 125만 |
|---|
| 2026.05.07 | ₩435,957 | ₩438,932 | ₩424,629 | ₩427,218 | -2.00% | 182.8만 |
|---|
| 2026.05.06 | ₩430,940 | ₩436,357 | ₩428,338 | ₩431,781 | +0.20% | 262.8만 |
|---|
| 2026.05.05 | ₩416,664 | ₩418,039 | ₩409,660 | ₩416,878 | +0.05% | 148.1만 |
|---|
| 2026.05.04 | ₩420,333 | ₩425,497 | ₩413,956 | ₩414,250 | -1.45% | 194.2만 |
|---|
| 2026.05.01 | ₩431,180 | ₩433,488 | ₩423,482 | ₩424,269 | -1.60% | 137.8만 |
|---|
| 2026.04.30 | ₩427,845 | ₩431,914 | ₩425,897 | ₩429,086 | +0.29% | 216.6만 |
|---|
| 2026.04.29 | ₩426,938 | ₩428,872 | ₩418,132 | ₩424,069 | -0.67% | 209.5만 |
|---|
| 2026.04.28 | ₩456,330 | ₩459,025 | ₩428,378 | ₩432,635 | -5.19% | 244만 |
|---|
| 2026.04.27 | ₩454,568 | ₩458,197 | ₩447,818 | ₩448,418 | -1.35% | 183.7만 |
|---|
| 2026.04.24 | ₩449,272 | ₩451,727 | ₩445,323 | ₩450,553 | +0.29% | 169.3만 |
|---|
| 2026.04.23 | ₩448,311 | ₩451,020 | ₩442,294 | ₩450,499 | +0.49% | 119만 |
|---|
| 2026.04.22 | ₩453,168 | ₩456,930 | ₩444,669 | ₩447,150 | -1.33% | 131만 |
|---|
| 2026.04.21 | ₩458,878 | ₩460,839 | ₩443,095 | ₩446,430 | -2.71% | 149만 |
|---|
| 2026.04.20 | ₩458,638 | ₩460,265 | ₩453,701 | ₩458,865 | +0.05% | 131.4만 |
|---|
| 2026.04.17 | ₩451,807 | ₩467,750 | ₩449,712 | ₩461,026 | +2.04% | 268.3만 |
|---|
| 2026.04.16 | ₩446,430 | ₩452,154 | ₩441,747 | ₩444,736 | -0.38% | 139.6만 |
|---|
| 2026.04.15 | ₩445,349 | ₩446,350 | ₩435,290 | ₩438,732 | -1.49% | 164.9만 |
|---|
| 2026.04.14 | ₩446,924 | ₩448,658 | ₩444,656 | ₩445,082 | -0.41% | 117.7만 |
|---|
| 2026.04.13 | ₩445,856 | ₩448,938 | ₩436,424 | ₩446,123 | +0.06% | 149.9만 |
|---|
| 2026.04.10 | ₩447,911 | ₩449,952 | ₩442,681 | ₩448,431 | +0.12% | 142.7만 |
|---|
| 2026.04.09 | ₩443,014 | ₩452,714 | ₩440,279 | ₩447,924 | +1.11% | 150.7만 |
|---|
| 2026.04.08 | ₩442,668 | ₩451,113 | ₩439,626 | ₩447,844 | +1.17% | 195만 |
|---|
| 2026.04.07 | ₩420,520 | ₩421,601 | ₩414,410 | ₩418,879 | -0.39% | 133만 |
|---|
| 2026.04.06 | ₩422,308 | ₩424,456 | ₩418,559 | ₩422,121 | -0.04% | 115.5만 |
|---|
| 2026.04.02 | ₩425,617 | ₩432,488 | ₩416,878 | ₩424,269 | -0.32% | 176.8만 |
|---|
| 2026.04.01 | ₩431,514 | ₩441,747 | ₩430,887 | ₩434,542 | +0.70% | 183.6만 |
|---|
| 2026.03.31 | ₩426,524 | ₩431,327 | ₩418,506 | ₩427,671 | +0.27% | 176.9만 |
|---|
| 2026.03.30 | ₩424,936 | ₩429,819 | ₩420,267 | ₩421,467 | -0.82% | 194.3만 |
|---|
| 2026.03.27 | ₩424,830 | ₩428,205 | ₩420,053 | ₩420,760 | -0.96% | 129.2만 |
|---|
| 2026.03.26 | ₩423,629 | ₩435,770 | ₩423,362 | ₩426,337 | +0.64% | 205.8만 |
|---|
| 2026.03.25 | ₩424,443 | ₩429,699 | ₩418,039 | ₩429,539 | +1.20% | 186만 |
|---|
| 2026.03.24 | ₩415,050 | ₩422,548 | ₩412,182 | ₩418,532 | +0.84% | 191.4만 |
|---|
| 2026.03.23 | ₩408,913 | ₩424,990 | ₩408,619 | ₩418,866 | +2.43% | 196.3만 |
|---|
| 2026.03.20 | ₩411,981 | ₩416,318 | ₩402,362 | ₩404,964 | -1.70% | 270.9만 |
|---|
| 2026.03.19 | ₩409,553 | ₩414,223 | ₩404,817 | ₩414,103 | +1.11% | 239.2만 |
|---|
| 2026.03.18 | ₩422,068 | ₩424,696 | ₩413,943 | ₩416,424 | -1.34% | 209.2만 |
|---|
| 2026.03.17 | ₩433,609 | ₩433,609 | ₩427,124 | ₩427,872 | -1.32% | 149.8만 |
|---|
| 2026.03.16 | ₩433,208 | ₩436,984 | ₩429,006 | ₩430,553 | -0.61% | 119.3만 |
|---|
| 2026.03.13 | ₩428,939 | ₩439,439 | ₩425,497 | ₩426,644 | -0.53% | 145.1만 |
|---|
| 2026.03.12 | ₩429,419 | ₩433,462 | ₩423,522 | ₩423,869 | -1.29% | 155만 |
|---|
| 2026.03.11 | ₩439,345 | ₩440,493 | ₩429,259 | ₩430,593 | -1.99% | 153.1만 |
|---|
| 2026.03.10 | ₩443,548 | ₩449,926 | ₩439,292 | ₩440,720 | -0.64% | 141.9만 |
|---|
| 2026.03.09 | ₩432,968 | ₩444,922 | ₩428,765 | ₩444,816 | +2.74% | 219만 |
|---|
| 2026.03.06 | ₩441,440 | ₩442,521 | ₩433,729 | ₩440,119 | -0.30% | 182.7만 |
|---|
| 2026.03.05 | ₩457,357 | ₩458,197 | ₩443,828 | ₩447,551 | -2.14% | 180.2만 |
|---|
| 2026.03.04 | ₩465,896 | ₩465,962 | ₩458,811 | ₩463,854 | -0.44% | 127.8만 |
|---|
| 2026.03.03 | ₩458,905 | ₩468,150 | ₩450,806 | ₩465,402 | +1.42% | 171.1만 |
|---|
| 2026.03.02 | ₩474,314 | ₩476,929 | ₩461,173 | ₩475,102 | +0.17% | 169.1만 |
|---|
| 2026.02.27 | ₩475,635 | ₩484,387 | ₩471,699 | ₩483,760 | +1.71% | 193.6만 |
|---|
| 2026.02.26 | ₩479,958 | ₩482,680 | ₩473,087 | ₩480,972 | +0.21% | 122.3만 |
|---|
| 2026.02.25 | ₩491,672 | ₩491,685 | ₩472,887 | ₩476,636 | -3.06% | 153.2만 |
|---|
| 2026.02.24 | ₩489,924 | ₩492,072 | ₩484,601 | ₩486,615 | -0.68% | 176만 |
|---|
| 2026.02.23 | ₩478,891 | ₩488,083 | ₩477,276 | ₩486,002 | +1.48% | 166.4만 |
|---|
| 2026.02.20 | ₩477,983 | ₩486,229 | ₩476,476 | ₩481,145 | +0.66% | 165.3만 |
|---|
| 2026.02.19 | ₩485,215 | ₩487,750 | ₩476,049 | ₩477,116 | -1.67% | 162.8만 |
|---|
| 2026.02.18 | ₩490,978 | ₩492,179 | ₩486,642 | ₩487,990 | -0.61% | 118.9만 |
|---|
| 2026.02.17 | ₩493,913 | ₩496,915 | ₩486,602 | ₩490,898 | -0.61% | 133.6만 |
|---|
| 2026.02.13 | ₩499,584 | ₩504,013 | ₩489,938 | ₩492,166 | -1.48% | 216.2만 |
|---|
| 2026.02.12 | ₩493,647 | ₩500,144 | ₩490,138 | ₩497,115 | +0.70% | 230.6만 |
|---|
| 2026.02.11 | ₩485,508 | ₩489,964 | ₩484,081 | ₩489,604 | +0.84% | 145.2만 |
|---|
| 2026.02.10 | ₩485,121 | ₩488,257 | ₩480,065 | ₩486,509 | +0.29% | 165.6만 |
|---|
| 2026.02.09 | ₩483,267 | ₩483,960 | ₩477,196 | ₩481,105 | -0.45% | 176.2만 |
|---|
| 2026.02.06 | ₩484,614 | ₩490,258 | ₩481,772 | ₩482,946 | -0.34% | 235.6만 |
|---|
| 2026.02.05 | ₩492,593 | ₩492,606 | ₩480,692 | ₩481,692 | -2.21% | 208.7만 |
|---|
| 2026.02.04 | ₩486,989 | ₩493,647 | ₩483,160 | ₩492,192 | +1.07% | 246.1만 |
|---|
| 2026.02.03 | ₩473,834 | ₩492,899 | ₩473,207 | ₩479,825 | +1.26% | 255.5만 |
|---|
| 2026.02.02 | ₩478,157 | ₩483,534 | ₩475,021 | ₩475,448 | -0.57% | 191만 |
|---|
| 2026.01.30 | ₩469,711 | ₩477,636 | ₩468,364 | ₩473,154 | +0.73% | 222.2만 |
|---|
| 2026.01.29 | ₩466,296 | ₩474,528 | ₩456,290 | ₩473,074 | +1.45% | 264.6만 |
|---|
| 2026.01.28 | ₩461,880 | ₩467,723 | ₩460,866 | ₩466,429 | +0.99% | 252.6만 |
|---|
| 2026.01.27 | ₩464,268 | ₩465,562 | ₩460,732 | ₩461,733 | -0.55% | 145.7만 |
|---|
| 2026.01.26 | ₩465,135 | ₩466,403 | ₩461,613 | ₩464,735 | -0.09% | 147.6만 |
|---|
| 2026.01.23 | ₩462,614 | ₩465,055 | ₩458,411 | ₩464,988 | +0.51% | 214.2만 |
|---|
| 2026.01.22 | ₩478,197 | ₩483,400 | ₩467,150 | ₩467,804 | -2.17% | 177.2만 |
|---|
| 2026.01.21 | ₩467,870 | ₩477,263 | ₩464,481 | ₩475,382 | +1.61% | 187.9만 |
|---|
| 2026.01.20 | ₩471,406 | ₩474,915 | ₩462,774 | ₩462,907 | -1.80% | 207.2만 |
|---|
| 2026.01.16 | ₩474,835 | ₩477,770 | ₩472,313 | ₩477,410 | +0.54% | 135.6만 |
|---|
| 2026.01.15 | ₩474,675 | ₩478,183 | ₩472,166 | ₩475,142 | +0.10% | 171.1만 |
|---|
| 2026.01.14 | ₩475,008 | ₩478,730 | ₩470,885 | ₩472,767 | -0.47% | 192.2만 |
|---|
| 2026.01.13 | ₩476,302 | ₩478,971 | ₩471,913 | ₩474,955 | -0.28% | 186.3만 |
|---|
| 2026.01.12 | ₩470,419 | ₩478,317 | ₩465,949 | ₩477,143 | +1.43% | 172.8만 |
|---|
| 2026.01.09 | ₩458,291 | ₩472,300 | ₩457,277 | ₩471,339 | +2.85% | 243.3만 |
|---|
| 2026.01.08 | ₩437,277 | ₩457,197 | ₩434,249 | ₩454,995 | +4.05% | 193.1만 |
|---|
| 2026.01.07 | ₩456,303 | ₩458,824 | ₩442,054 | ₩442,161 | -3.10% | 150.6만 |
|---|
| 2026.01.06 | ₩442,001 | ₩455,943 | ₩438,945 | ₩453,741 | +2.66% | 177.9만 |
|---|
| 2026.01.05 | ₩435,049 | ₩444,535 | ₩430,780 | ₩443,215 | +1.88% | 166.2만 |
|---|
| 2026.01.02 | ₩431,274 | ₩440,239 | ₩430,433 | ₩437,398 | +1.42% | 164.3만 |
|---|
| 2025.12.31 | ₩435,303 | ₩436,237 | ₩432,181 | ₩432,314 | -0.69% | 83만 |
|---|
| 2025.12.30 | ₩431,247 | ₩436,370 | ₩428,298 | ₩435,156 | +0.91% | 91.3만 |
|---|
| 2025.12.29 | ₩434,022 | ₩436,010 | ₩432,154 | ₩433,915 | -0.02% | 121.7만 |
|---|
| 2025.12.26 | ₩434,115 | ₩435,503 | ₩431,300 | ₩434,196 | +0.02% | 88.5만 |
|---|
| 2025.12.24 | ₩430,273 | ₩434,276 | ₩430,220 | ₩434,075 | +0.88% | 70.9만 |
|---|
| 2025.12.23 | ₩433,609 | ₩433,609 | ₩428,632 | ₩432,341 | -0.29% | 145.4만 |
|---|
| 2025.12.22 | ₩428,845 | ₩435,116 | ₩427,858 | ₩432,061 | +0.75% | 130.2만 |
|---|
| 2025.12.19 | ₩433,795 | ₩436,877 | ₩426,257 | ₩428,085 | -1.32% | 436.7만 |
|---|
| 2025.12.18 | ₩442,294 | ₩447,351 | ₩433,849 | ₩434,089 | -1.86% | 234.8만 |
|---|
| 2025.12.17 | ₩434,035 | ₩439,586 | ₩432,114 | ₩437,544 | +0.81% | 156.9만 |
|---|
| 2025.12.16 | ₩437,611 | ₩440,813 | ₩433,755 | ₩437,438 | -0.04% | 148.5만 |
|---|
| 2025.12.15 | ₩441,907 | ₩442,067 | ₩435,983 | ₩438,211 | -0.84% | 162.4만 |
|---|
| 2025.12.12 | ₩440,346 | ₩442,174 | ₩436,050 | ₩438,532 | -0.41% | 163.3만 |
|---|
| 2025.12.11 | ₩438,492 | ₩443,321 | ₩436,223 | ₩439,345 | +0.19% | 190만 |
|---|
| 2025.12.10 | ₩429,859 | ₩436,357 | ₩427,084 | ₩435,303 | +1.27% | 216.1만 |
|---|
| 2025.12.09 | ₩435,650 | ₩437,011 | ₩428,205 | ₩428,459 | -1.65% | 168.5만 |
|---|
| 2025.12.08 | ₩442,241 | ₩444,402 | ₩435,797 | ₩436,450 | -1.31% | 137.6만 |
|---|
| 2025.12.05 | ₩447,444 | ₩448,298 | ₩443,535 | ₩444,429 | -0.67% | 201.2만 |
|---|
| 2025.12.04 | ₩452,621 | ₩454,502 | ₩446,737 | ₩447,444 | -1.14% | 136.8만 |
|---|
| 2025.12.03 | ₩452,367 | ₩456,396 | ₩450,032 | ₩452,607 | +0.05% | 128.2만 |
|---|
| 2025.12.02 | ₩458,037 | ₩458,037 | ₩448,084 | ₩450,272 | -1.70% | 138.9만 |
|---|
| 2025.12.01 | ₩453,461 | ₩460,025 | ₩452,434 | ₩455,609 | +0.47% | 166.3만 |
|---|
| 2025.11.28 | ₩456,890 | ₩459,879 | ₩456,623 | ₩458,544 | +0.36% | 56.7만 |
|---|
| 2025.11.26 | ₩455,302 | ₩460,079 | ₩453,581 | ₩458,144 | +0.62% | 117.4만 |
|---|
| 2025.11.25 | ₩452,034 | ₩459,145 | ₩449,792 | ₩457,157 | +1.13% | 145.2만 |
|---|
| 2025.11.24 | ₩450,246 | ₩452,154 | ₩445,069 | ₩450,953 | +0.16% | 230.7만 |
|---|
| 2025.11.21 | ₩439,599 | ₩457,077 | ₩439,559 | ₩449,699 | +2.30% | 239.3만 |
|---|
| 2025.11.20 | ₩441,667 | ₩446,203 | ₩436,904 | ₩437,624 | -0.92% | 288.2만 |
|---|
| 2025.11.19 | ₩437,638 | ₩440,493 | ₩433,102 | ₩439,986 | +0.54% | 205만 |
|---|
| 2025.11.18 | ₩430,833 | ₩436,344 | ₩424,563 | ₩432,047 | +0.28% | 225.5만 |
|---|
| 2025.11.17 | ₩442,147 | ₩444,562 | ₩435,903 | ₩436,023 | -1.39% | 199.1만 |
|---|
| 2025.11.14 | ₩449,845 | ₩450,846 | ₩442,321 | ₩443,188 | -1.48% | 231.8만 |
|---|
| 2025.11.13 | ₩456,316 | ₩461,560 | ₩451,633 | ₩452,074 | -0.93% | 232.3만 |
|---|
| 2025.11.12 | ₩461,066 | ₩464,802 | ₩459,345 | ₩459,919 | -0.25% | 151.6만 |
|---|
| 2025.11.11 | ₩458,264 | ₩462,333 | ₩455,969 | ₩460,399 | +0.47% | 221.7만 |
|---|
| 2025.11.10 | ₩452,100 | ₩458,291 | ₩448,271 | ₩457,023 | +1.09% | 161.7만 |
|---|
| 2025.11.07 | ₩445,923 | ₩455,409 | ₩443,615 | ₩453,835 | +1.77% | 163.2만 |
|---|
| 2025.11.06 | ₩447,484 | ₩449,592 | ₩444,055 | ₩445,163 | -0.52% | 199만 |
|---|
| 2025.11.05 | ₩456,556 | ₩459,091 | ₩445,950 | ₩447,978 | -1.88% | 254.4만 |
|---|
| 2025.11.04 | ₩456,410 | ₩462,293 | ₩449,338 | ₩457,597 | +0.26% | 222.1만 |
|---|
| 2025.11.03 | ₩454,915 | ₩461,773 | ₩452,541 | ₩461,146 | +1.37% | 238.7만 |
|---|
| 2025.10.31 | ₩460,532 | ₩463,227 | ₩458,197 | ₩460,212 | -0.07% | 155.8만 |
|---|
| 2025.10.30 | ₩463,081 | ₩472,193 | ₩460,439 | ₩464,161 | +0.23% | 161만 |
|---|
| 2025.10.29 | ₩469,485 | ₩471,566 | ₩460,279 | ₩461,266 | -1.75% | 203.7만 |
|---|
| 2025.10.28 | ₩475,542 | ₩491,805 | ₩461,586 | ₩472,900 | -0.56% | 542.1만 |
|---|
| 2025.10.27 | ₩447,884 | ₩450,059 | ₩444,509 | ₩448,391 | +0.11% | 308.9만 |
|---|
| 2025.10.24 | ₩446,283 | ₩450,526 | ₩443,348 | ₩445,616 | -0.15% | 237.5만 |
|---|
| 2025.10.23 | ₩445,216 | ₩447,377 | ₩440,213 | ₩442,614 | -0.58% | 234.6만 |
|---|
| 2025.10.22 | ₩450,659 | ₩452,367 | ₩444,469 | ₩445,363 | -1.18% | 179.7만 |
|---|
| 2025.10.21 | ₩441,934 | ₩454,835 | ₩441,107 | ₩451,540 | +2.17% | 226.8만 |
|---|
| 2025.10.20 | ₩443,188 | ₩445,283 | ₩438,919 | ₩441,934 | -0.28% | 306.1만 |
|---|
| 2025.10.17 | ₩443,295 | ₩444,736 | ₩437,971 | ₩441,267 | -0.46% | 220.3만 |
|---|
| 2025.10.16 | ₩446,283 | ₩446,283 | ₩439,732 | ₩442,227 | -0.91% | 191.4만 |
|---|
| 2025.10.15 | ₩446,924 | ₩449,472 | ₩442,561 | ₩443,922 | -0.67% | 224.6만 |
|---|
| 2025.10.14 | ₩439,986 | ₩449,672 | ₩439,279 | ₩447,311 | +1.66% | 339.4만 |
|---|
| 2025.10.13 | ₩442,761 | ₩445,589 | ₩439,546 | ₩443,161 | +0.09% | 169.8만 |
|---|
| 2025.10.10 | ₩448,271 | ₩450,766 | ₩442,574 | ₩444,028 | -0.95% | 241.9만 |
|---|