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 | ₩428,506 | ₩430,015 | ₩424,753 | ₩426,489 | -0.47% | 88.6만 |
| 2026.10.08 | ₩417,288 | ₩429,200 | ₩415,632 | ₩428,720 | +2.74% | 149.5만 |
| 2026.10.07 | ₩424,072 | ₩424,900 | ₩415,485 | ₩420,667 | -0.80% | 174.6만 |
| 2026.10.06 | ₩427,825 | ₩431,150 | ₩424,927 | ₩428,893 | +0.25% | 136.7만 |
| 2026.10.05 | ₩425,621 | ₩428,065 | ₩421,521 | ₩425,287 | -0.08% | 132.3만 |
| 2026.10.02 | ₩434,008 | ₩435,771 | ₩425,808 | ₩426,690 | -1.69% | 157.2만 |
| 2026.10.01 | ₩428,199 | ₩429,574 | ₩418,343 | ₩428,386 | +0.04% | 162.7만 |
| 2026.09.30 | ₩442,168 | ₩442,381 | ₩430,576 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩431,711 |
| -2.36% |
| 140.3만 |
| 2026.09.29 | ₩445,693 | ₩449,432 | ₩437,934 | ₩441,286 | -0.99% | 222.4만 |
|---|
| 2026.09.28 | ₩434,996 | ₩445,119 | ₩431,858 | ₩444,424 | +2.17% | 147.1만 |
|---|
| 2026.09.25 | ₩428,760 | ₩440,872 | ₩428,025 | ₩439,497 | +2.50% | 184.4만 |
|---|
| 2026.09.24 | ₩433,821 | ₩435,624 | ₩422,763 | ₩427,878 | -1.37% | 249.1만 |
|---|
| 2026.09.23 | ₩434,609 | ₩437,921 | ₩431,551 | ₩435,971 | +0.31% | 226.1만 |
|---|
| 2026.09.22 | ₩435,530 | ₩440,004 | ₩433,500 | ₩438,495 | +0.68% | 164.8만 |
|---|
| 2026.09.21 | ₩435,357 | ₩435,357 | ₩428,212 | ₩429,093 | -1.44% | 151.2만 |
|---|
| 2026.09.18 | ₩424,740 | ₩429,200 | ₩419,839 | ₩428,319 | +0.84% | 285.1만 |
|---|
| 2026.09.17 | ₩437,867 | ₩438,615 | ₩428,199 | ₩428,599 | -2.12% | 150.8만 |
|---|
| 2026.09.16 | ₩433,714 | ₩437,266 | ₩425,688 | ₩429,294 | -1.02% | 164.2만 |
|---|
| 2026.09.15 | ₩433,340 | ₩434,756 | ₩425,902 | ₩431,644 | -0.39% | 124.6만 |
|---|
| 2026.09.14 | ₩428,693 | ₩437,213 | ₩424,473 | ₩433,354 | +1.09% | 179.6만 |
|---|
| 2026.09.11 | ₩429,427 | ₩433,901 | ₩424,072 | ₩431,764 | +0.54% | 217.2만 |
|---|
| 2026.09.10 | ₩427,344 | ₩427,344 | ₩421,228 | ₩423,925 | -0.80% | 177.3만 |
|---|
| 2026.09.09 | ₩431,177 | ₩435,998 | ₩426,823 | ₩428,199 | -0.69% | 125.9만 |
|---|
| 2026.09.08 | ₩441,019 | ₩443,823 | ₩434,782 | ₩435,477 | -1.26% | 120.8만 |
|---|
| 2026.09.04 | ₩441,620 | ₩445,974 | ₩441,620 | ₩445,653 | +0.91% | 97.8만 |
|---|
| 2026.09.03 | ₩447,656 | ₩448,805 | ₩437,734 | ₩443,717 | -0.88% | 157.7만 |
|---|
| 2026.09.02 | ₩446,000 | ₩448,484 | ₩441,500 | ₩442,368 | -0.81% | 140.1만 |
|---|
| 2026.09.01 | ₩451,262 | ₩451,262 | ₩439,229 | ₩440,632 | -2.36% | 147.2만 |
|---|
| 2026.08.31 | ₩456,056 | ₩457,245 | ₩451,436 | ₩452,464 | -0.79% | 213.4만 |
|---|
| 2026.08.28 | ₩464,977 | ₩465,778 | ₩458,059 | ₩460,543 | -0.95% | 161.9만 |
|---|
| 2026.08.27 | ₩462,066 | ₩464,042 | ₩458,113 | ₩461,011 | -0.23% | 126.4만 |
|---|
| 2026.08.26 | ₩470,078 | ₩474,766 | ₩464,122 | ₩465,618 | -0.95% | 165.5만 |
|---|
| 2026.08.25 | ₩468,075 | ₩470,786 | ₩462,319 | ₩468,008 | -0.01% | 127.2만 |
|---|
| 2026.08.24 | ₩462,920 | ₩467,928 | ₩460,917 | ₩463,041 | +0.03% | 167만 |
|---|
| 2026.08.21 | ₩463,909 | ₩467,434 | ₩461,678 | ₩462,854 | -0.23% | 168.6만 |
|---|
| 2026.08.20 | ₩463,228 | ₩467,354 | ₩454,721 | ₩463,281 | +0.01% | 182.9만 |
|---|
| 2026.08.19 | ₩469,090 | ₩476,595 | ₩468,222 | ₩472,202 | +0.66% | 153.8만 |
|---|
| 2026.08.18 | ₩467,087 | ₩470,332 | ₩460,931 | ₩461,091 | -1.28% | 121.8만 |
|---|
| 2026.08.17 | ₩474,205 | ₩476,342 | ₩465,725 | ₩467,367 | -1.44% | 219.2만 |
|---|
| 2026.08.14 | ₩481,724 | ₩482,872 | ₩476,582 | ₩479,560 | -0.45% | 112.3만 |
|---|
| 2026.08.13 | ₩485,369 | ₩486,037 | ₩478,585 | ₩482,832 | -0.52% | 172.3만 |
|---|
| 2026.08.12 | ₩490,711 | ₩490,711 | ₩479,961 | ₩481,029 | -1.97% | 176.6만 |
|---|
| 2026.08.11 | ₩482,578 | ₩491,352 | ₩482,031 | ₩486,665 | +0.85% | 113.3만 |
|---|
| 2026.08.10 | ₩491,873 | ₩491,873 | ₩482,298 | ₩484,381 | -1.52% | 162.1만 |
|---|
| 2026.08.07 | ₩487,987 | ₩497,001 | ₩485,917 | ₩493,756 | +1.18% | 157.3만 |
|---|
| 2026.08.06 | ₩493,970 | ₩496,160 | ₩483,607 | ₩485,329 | -1.75% | 187.7만 |
|---|
| 2026.08.05 | ₩485,196 | ₩493,796 | ₩483,954 | ₩493,689 | +1.75% | 198.4만 |
|---|
| 2026.08.04 | ₩479,533 | ₩486,758 | ₩476,676 | ₩482,859 | +0.69% | 257.2만 |
|---|
| 2026.08.03 | ₩465,565 | ₩473,190 | ₩463,829 | ₩473,043 | +1.61% | 208.3만 |
|---|
| 2026.07.31 | ₩458,300 | ₩458,300 | ₩450,688 | ₩455,188 | -0.68% | 167.5만 |
|---|
| 2026.07.30 | ₩461,919 | ₩462,827 | ₩454,213 | ₩460,517 | -0.30% | 176.4만 |
|---|
| 2026.07.29 | ₩470,078 | ₩470,078 | ₩451,796 | ₩459,235 | -2.31% | 337만 |
|---|
| 2026.07.28 | ₩464,056 | ₩477,116 | ₩458,206 | ₩473,110 | +1.95% | 374.6만 |
|---|
| 2026.07.27 | ₩434,021 | ₩440,391 | ₩427,344 | ₩437,053 | +0.70% | 320.8만 |
|---|
| 2026.07.24 | ₩418,343 | ₩427,531 | ₩418,009 | ₩424,019 | +1.36% | 202.1만 |
|---|
| 2026.07.23 | ₩411,853 | ₩421,722 | ₩402,104 | ₩414,711 | +0.69% | 244.6만 |
|---|
| 2026.07.22 | ₩428,746 | ₩431,070 | ₩425,100 | ₩427,224 | -0.36% | 276.6만 |
|---|
| 2026.07.21 | ₩433,153 | ₩433,153 | ₩424,005 | ₩425,287 | -1.82% | 128.6만 |
|---|
| 2026.07.20 | ₩442,929 | ₩445,159 | ₩431,644 | ₩432,152 | -2.43% | 148.2만 |
|---|
| 2026.07.17 | ₩449,259 | ₩458,981 | ₩441,193 | ₩442,461 | -1.51% | 166.6만 |
|---|
| 2026.07.16 | ₩442,421 | ₩453,025 | ₩442,007 | ₩451,569 | +2.07% | 162.9만 |
|---|
| 2026.07.15 | ₩440,685 | ₩448,057 | ₩438,829 | ₩443,757 | +0.70% | 250.4만 |
|---|
| 2026.07.14 | ₩444,865 | ₩447,242 | ₩437,200 | ₩438,695 | -1.39% | 148.6만 |
|---|
| 2026.07.13 | ₩443,623 | ₩447,843 | ₩437,400 | ₩439,323 | -0.97% | 208.2만 |
|---|
| 2026.07.10 | ₩446,014 | ₩450,314 | ₩443,556 | ₩446,027 | +0.00% | 112.5만 |
|---|
| 2026.07.09 | ₩445,613 | ₩445,974 | ₩440,031 | ₩443,409 | -0.49% | 131.4만 |
|---|
| 2026.07.08 | ₩444,571 | ₩447,376 | ₩437,841 | ₩441,460 | -0.70% | 223.2만 |
|---|
| 2026.07.07 | ₩471,814 | ₩472,309 | ₩453,786 | ₩457,071 | -3.12% | 246만 |
|---|
| 2026.07.06 | ₩471,587 | ₩472,228 | ₩459,876 | ₩466,246 | -1.13% | 168.8만 |
|---|
| 2026.07.02 | ₩465,725 | ₩470,719 | ₩456,884 | ₩470,719 | +1.07% | 207.9만 |
|---|
| 2026.07.01 | ₩459,448 | ₩470,052 | ₩456,938 | ₩462,132 | +0.58% | 248.6만 |
|---|
| 2026.06.30 | ₩457,792 | ₩462,052 | ₩454,120 | ₩459,822 | +0.44% | 245.6만 |
|---|
| 2026.06.29 | ₩458,046 | ₩460,143 | ₩454,454 | ₩459,795 | +0.38% | 391.3만 |
|---|
| 2026.06.26 | ₩453,692 | ₩461,759 | ₩450,127 | ₩459,488 | +1.28% | 823.5만 |
|---|
| 2026.06.25 | ₩447,910 | ₩459,395 | ₩447,910 | ₩452,824 | +1.10% | 260.7만 |
|---|
| 2026.06.24 | ₩437,120 | ₩450,995 | ₩435,517 | ₩444,878 | +1.78% | 284.8만 |
|---|
| 2026.06.23 | ₩430,015 | ₩440,538 | ₩427,651 | ₩431,217 | +0.28% | 308.1만 |
|---|
| 2026.06.22 | ₩421,976 | ₩430,402 | ₩421,615 | ₩423,204 | +0.29% | 316만 |
|---|
| 2026.06.18 | ₩421,682 | ₩430,683 | ₩420,440 | ₩428,399 | +1.59% | 426.9만 |
|---|
| 2026.06.17 | ₩431,057 | ₩432,806 | ₩416,887 | ₩419,064 | -2.78% | 203.6만 |
|---|
| 2026.06.16 | ₩432,659 | ₩435,357 | ₩426,943 | ₩430,603 | -0.48% | 241.7만 |
|---|
| 2026.06.15 | ₩433,541 | ₩437,133 | ₩426,529 | ₩427,664 | -1.36% | 267.9만 |
|---|
| 2026.06.12 | ₩429,320 | ₩432,112 | ₩423,217 | ₩423,738 | -1.30% | 195.4만 |
|---|
| 2026.06.11 | ₩407,740 | ₩423,538 | ₩406,204 | ₩423,191 | +3.79% | 295.9만 |
|---|
| 2026.06.10 | ₩413,976 | ₩414,777 | ₩405,576 | ₩405,857 | -1.96% | 182.2만 |
|---|
| 2026.06.09 | ₩404,588 | ₩414,924 | ₩403,853 | ₩414,724 | +2.51% | 258.9만 |
|---|
| 2026.06.08 | ₩403,306 | ₩406,551 | ₩399,326 | ₩400,034 | -0.81% | 244.2만 |
|---|
| 2026.06.05 | ₩402,424 | ₩411,319 | ₩402,424 | ₩407,713 | +1.31% | 247만 |
|---|
| 2026.06.04 | ₩401,997 | ₩404,641 | ₩396,268 | ₩400,755 | -0.31% | 187.7만 |
|---|
| 2026.06.03 | ₩401,316 | ₩403,346 | ₩394,839 | ₩395,948 | -1.34% | 204.3만 |
|---|
| 2026.06.02 | ₩389,938 | ₩394,719 | ₩387,094 | ₩391,287 | +0.35% | 204.8만 |
|---|
| 2026.06.01 | ₩400,568 | ₩405,563 | ₩390,472 | ₩393,771 | -1.70% | 239.6만 |
|---|
| 2026.05.29 | ₩407,873 | ₩412,854 | ₩405,349 | ₩405,763 | -0.52% | 257만 |
|---|
| 2026.05.28 | ₩411,319 | ₩412,320 | ₩404,908 | ₩407,499 | -0.93% | 197.5만 |
|---|
| 2026.05.27 | ₩416,660 | ₩421,415 | ₩412,774 | ₩413,949 | -0.65% | 268.3만 |
|---|
| 2026.05.26 | ₩416,660 | ₩419,932 | ₩412,427 | ₩415,659 | -0.24% | 210.4만 |
|---|
| 2026.05.22 | ₩414,737 | ₩417,448 | ₩410,651 | ₩412,761 | -0.48% | 127.4만 |
|---|
| 2026.05.21 | ₩405,269 | ₩416,647 | ₩399,206 | ₩413,108 | +1.93% | 211.4만 |
|---|
| 2026.05.20 | ₩399,326 | ₩411,425 | ₩393,958 | ₩410,918 | +2.90% | 272.7만 |
|---|
| 2026.05.19 | ₩399,166 | ₩402,278 | ₩393,050 | ₩399,366 | +0.05% | 214.7만 |
|---|
| 2026.05.18 | ₩402,638 | ₩411,532 | ₩401,864 | ₩404,348 | +0.42% | 189.7만 |
|---|
| 2026.05.15 | ₩411,652 | ₩411,652 | ₩400,702 | ₩400,769 | -2.64% | 385만 |
|---|
| 2026.05.14 | ₩413,108 | ₩415,285 | ₩409,890 | ₩412,894 | -0.05% | 258.8만 |
|---|
| 2026.05.13 | ₩413,816 | ₩414,751 | ₩404,468 | ₩409,102 | -1.14% | 383.8만 |
|---|
| 2026.05.12 | ₩417,355 | ₩418,744 | ₩413,602 | ₩416,099 | -0.30% | 172.2만 |
|---|
| 2026.05.11 | ₩423,364 | ₩424,206 | ₩416,286 | ₩417,595 | -1.36% | 178.7만 |
|---|
| 2026.05.08 | ₩431,604 | ₩432,659 | ₩421,775 | ₩423,097 | -1.97% | 125만 |
|---|
| 2026.05.07 | ₩436,372 | ₩439,350 | ₩425,034 | ₩427,624 | -2.00% | 182.8만 |
|---|
| 2026.05.06 | ₩431,350 | ₩436,772 | ₩428,746 | ₩432,192 | +0.20% | 262.8만 |
|---|
| 2026.05.05 | ₩417,061 | ₩418,437 | ₩410,050 | ₩417,275 | +0.05% | 148.1만 |
|---|
| 2026.05.04 | ₩420,734 | ₩425,902 | ₩414,350 | ₩414,644 | -1.45% | 194.2만 |
|---|
| 2026.05.01 | ₩431,591 | ₩433,901 | ₩423,885 | ₩424,673 | -1.60% | 137.8만 |
|---|
| 2026.04.30 | ₩428,252 | ₩432,325 | ₩426,302 | ₩429,494 | +0.29% | 216.6만 |
|---|
| 2026.04.29 | ₩427,344 | ₩429,280 | ₩418,530 | ₩424,473 | -0.67% | 209.5만 |
|---|
| 2026.04.28 | ₩456,764 | ₩459,462 | ₩428,786 | ₩433,046 | -5.19% | 244만 |
|---|
| 2026.04.27 | ₩455,001 | ₩458,634 | ₩448,244 | ₩448,845 | -1.35% | 183.7만 |
|---|
| 2026.04.24 | ₩449,699 | ₩452,157 | ₩445,746 | ₩450,981 | +0.29% | 169.3만 |
|---|
| 2026.04.23 | ₩448,738 | ₩451,449 | ₩442,715 | ₩450,928 | +0.49% | 119만 |
|---|
| 2026.04.22 | ₩453,599 | ₩457,365 | ₩445,092 | ₩447,576 | -1.33% | 131만 |
|---|
| 2026.04.21 | ₩459,315 | ₩461,278 | ₩443,516 | ₩446,855 | -2.71% | 149만 |
|---|
| 2026.04.20 | ₩459,074 | ₩460,704 | ₩454,133 | ₩459,301 | +0.05% | 131.4만 |
|---|
| 2026.04.17 | ₩452,237 | ₩468,195 | ₩450,140 | ₩461,465 | +2.04% | 268.3만 |
|---|
| 2026.04.16 | ₩446,855 | ₩452,584 | ₩442,168 | ₩445,159 | -0.38% | 139.6만 |
|---|
| 2026.04.15 | ₩445,773 | ₩446,775 | ₩435,704 | ₩439,149 | -1.49% | 164.9만 |
|---|
| 2026.04.14 | ₩447,349 | ₩449,085 | ₩445,079 | ₩445,506 | -0.41% | 117.7만 |
|---|
| 2026.04.13 | ₩446,281 | ₩449,366 | ₩436,839 | ₩446,548 | +0.06% | 149.9만 |
|---|
| 2026.04.10 | ₩448,337 | ₩450,381 | ₩443,102 | ₩448,858 | +0.12% | 142.7만 |
|---|
| 2026.04.09 | ₩443,436 | ₩453,145 | ₩440,699 | ₩448,351 | +1.11% | 150.7만 |
|---|
| 2026.04.08 | ₩443,089 | ₩451,542 | ₩440,044 | ₩448,271 | +1.17% | 195만 |
|---|
| 2026.04.07 | ₩420,920 | ₩422,002 | ₩414,804 | ₩419,278 | -0.39% | 133만 |
|---|
| 2026.04.06 | ₩422,710 | ₩424,860 | ₩418,957 | ₩422,523 | -0.04% | 115.5만 |
|---|
| 2026.04.02 | ₩426,022 | ₩432,899 | ₩417,275 | ₩424,673 | -0.32% | 176.8만 |
|---|
| 2026.04.01 | ₩431,925 | ₩442,168 | ₩431,297 | ₩434,956 | +0.70% | 183.6만 |
|---|
| 2026.03.31 | ₩426,930 | ₩431,738 | ₩418,904 | ₩428,078 | +0.27% | 176.9만 |
|---|
| 2026.03.30 | ₩425,341 | ₩430,229 | ₩420,667 | ₩421,869 | -0.82% | 194.3만 |
|---|
| 2026.03.27 | ₩425,234 | ₩428,613 | ₩420,453 | ₩421,161 | -0.96% | 129.2만 |
|---|
| 2026.03.26 | ₩424,032 | ₩436,185 | ₩423,765 | ₩426,743 | +0.64% | 205.8만 |
|---|
| 2026.03.25 | ₩424,847 | ₩430,108 | ₩418,437 | ₩429,948 | +1.20% | 186만 |
|---|
| 2026.03.24 | ₩415,445 | ₩422,950 | ₩412,574 | ₩418,931 | +0.84% | 191.4만 |
|---|
| 2026.03.23 | ₩409,302 | ₩425,394 | ₩409,008 | ₩419,265 | +2.43% | 196.3만 |
|---|
| 2026.03.20 | ₩412,374 | ₩416,714 | ₩402,745 | ₩405,349 | -1.70% | 270.9만 |
|---|
| 2026.03.19 | ₩409,943 | ₩414,617 | ₩405,202 | ₩414,497 | +1.11% | 239.2만 |
|---|
| 2026.03.18 | ₩422,470 | ₩425,100 | ₩414,337 | ₩416,821 | -1.34% | 209.2만 |
|---|
| 2026.03.17 | ₩434,021 | ₩434,021 | ₩427,531 | ₩428,279 | -1.32% | 149.8만 |
|---|
| 2026.03.16 | ₩433,621 | ₩437,400 | ₩429,414 | ₩430,963 | -0.61% | 119.3만 |
|---|
| 2026.03.13 | ₩429,347 | ₩439,857 | ₩425,902 | ₩427,050 | -0.53% | 145.1만 |
|---|
| 2026.03.12 | ₩429,828 | ₩433,874 | ₩423,925 | ₩424,272 | -1.29% | 155만 |
|---|
| 2026.03.11 | ₩439,764 | ₩440,912 | ₩429,668 | ₩431,003 | -1.99% | 153.1만 |
|---|
| 2026.03.10 | ₩443,970 | ₩450,354 | ₩439,710 | ₩441,139 | -0.64% | 141.9만 |
|---|
| 2026.03.09 | ₩433,380 | ₩445,346 | ₩429,174 | ₩445,239 | +2.74% | 219만 |
|---|
| 2026.03.06 | ₩441,860 | ₩442,942 | ₩434,141 | ₩440,538 | -0.30% | 182.7만 |
|---|
| 2026.03.05 | ₩457,792 | ₩458,634 | ₩444,251 | ₩447,977 | -2.14% | 180.2만 |
|---|
| 2026.03.04 | ₩466,339 | ₩466,406 | ₩459,248 | ₩464,296 | -0.44% | 127.8만 |
|---|
| 2026.03.03 | ₩459,341 | ₩468,596 | ₩451,235 | ₩465,845 | +1.42% | 171.1만 |
|---|
| 2026.03.02 | ₩474,766 | ₩477,383 | ₩461,612 | ₩475,554 | +0.17% | 169.1만 |
|---|
| 2026.02.27 | ₩476,088 | ₩484,848 | ₩472,148 | ₩484,221 | +1.71% | 193.6만 |
|---|
| 2026.02.26 | ₩480,415 | ₩483,139 | ₩473,537 | ₩481,430 | +0.21% | 122.3만 |
|---|
| 2026.02.25 | ₩492,140 | ₩492,153 | ₩473,337 | ₩477,090 | -3.06% | 153.2만 |
|---|
| 2026.02.24 | ₩490,391 | ₩492,541 | ₩485,062 | ₩487,079 | -0.68% | 176만 |
|---|
| 2026.02.23 | ₩479,346 | ₩488,548 | ₩477,731 | ₩486,464 | +1.48% | 166.4만 |
|---|
| 2026.02.20 | ₩478,438 | ₩486,691 | ₩476,929 | ₩481,603 | +0.66% | 165.3만 |
|---|
| 2026.02.19 | ₩485,676 | ₩488,214 | ₩476,502 | ₩477,570 | -1.67% | 162.8만 |
|---|
| 2026.02.18 | ₩491,446 | ₩492,647 | ₩487,105 | ₩488,454 | -0.61% | 118.9만 |
|---|
| 2026.02.17 | ₩494,384 | ₩497,388 | ₩487,065 | ₩491,365 | -0.61% | 133.6만 |
|---|
| 2026.02.13 | ₩500,059 | ₩504,493 | ₩490,404 | ₩492,634 | -1.48% | 216.2만 |
|---|
| 2026.02.12 | ₩494,117 | ₩500,620 | ₩490,604 | ₩497,589 | +0.70% | 230.6만 |
|---|
| 2026.02.11 | ₩485,970 | ₩490,431 | ₩484,541 | ₩490,070 | +0.84% | 145.2만 |
|---|
| 2026.02.10 | ₩485,583 | ₩488,721 | ₩480,522 | ₩486,972 | +0.29% | 165.6만 |
|---|
| 2026.02.09 | ₩483,727 | ₩484,421 | ₩477,650 | ₩481,563 | -0.45% | 176.2만 |
|---|
| 2026.02.06 | ₩485,076 | ₩490,724 | ₩482,231 | ₩483,406 | -0.34% | 235.6만 |
|---|
| 2026.02.05 | ₩493,061 | ₩493,075 | ₩481,149 | ₩482,151 | -2.21% | 208.7만 |
|---|
| 2026.02.04 | ₩487,453 | ₩494,117 | ₩483,620 | ₩492,661 | +1.07% | 246.1만 |
|---|
| 2026.02.03 | ₩474,285 | ₩493,369 | ₩473,657 | ₩480,281 | +1.26% | 255.5만 |
|---|
| 2026.02.02 | ₩478,612 | ₩483,994 | ₩475,474 | ₩475,901 | -0.57% | 191만 |
|---|
| 2026.01.30 | ₩470,159 | ₩478,091 | ₩468,810 | ₩473,604 | +0.73% | 222.2만 |
|---|
| 2026.01.29 | ₩466,740 | ₩474,980 | ₩456,724 | ₩473,524 | +1.45% | 264.6만 |
|---|
| 2026.01.28 | ₩462,319 | ₩468,169 | ₩461,304 | ₩466,873 | +0.99% | 252.6만 |
|---|
| 2026.01.27 | ₩464,710 | ₩466,005 | ₩461,171 | ₩462,173 | -0.55% | 145.7만 |
|---|
| 2026.01.26 | ₩465,578 | ₩466,847 | ₩462,052 | ₩465,177 | -0.09% | 147.6만 |
|---|
| 2026.01.23 | ₩463,054 | ₩465,498 | ₩458,847 | ₩465,431 | +0.51% | 214.2만 |
|---|
| 2026.01.22 | ₩478,652 | ₩483,860 | ₩467,594 | ₩468,249 | -2.17% | 177.2만 |
|---|
| 2026.01.21 | ₩468,316 | ₩477,717 | ₩464,924 | ₩475,834 | +1.61% | 187.9만 |
|---|
| 2026.01.20 | ₩471,855 | ₩475,367 | ₩463,214 | ₩463,348 | -1.80% | 207.2만 |
|---|
| 2026.01.16 | ₩475,287 | ₩478,225 | ₩472,763 | ₩477,864 | +0.54% | 135.6만 |
|---|
| 2026.01.15 | ₩475,126 | ₩478,639 | ₩472,616 | ₩475,594 | +0.10% | 171.1만 |
|---|
| 2026.01.14 | ₩475,460 | ₩479,186 | ₩471,334 | ₩473,217 | -0.47% | 192.2만 |
|---|
| 2026.01.13 | ₩476,756 | ₩479,427 | ₩472,362 | ₩475,407 | -0.28% | 186.3만 |
|---|
| 2026.01.12 | ₩470,866 | ₩478,772 | ₩466,393 | ₩477,597 | +1.43% | 172.8만 |
|---|
| 2026.01.09 | ₩458,727 | ₩472,749 | ₩457,712 | ₩471,788 | +2.85% | 243.3만 |
|---|
| 2026.01.08 | ₩437,694 | ₩457,632 | ₩434,662 | ₩455,429 | +4.05% | 193.1만 |
|---|
| 2026.01.07 | ₩456,737 | ₩459,261 | ₩442,475 | ₩442,581 | -3.10% | 150.6만 |
|---|
| 2026.01.06 | ₩442,421 | ₩456,377 | ₩439,363 | ₩454,173 | +2.66% | 177.9만 |
|---|
| 2026.01.05 | ₩435,464 | ₩444,959 | ₩431,190 | ₩443,637 | +1.88% | 166.2만 |
|---|
| 2026.01.02 | ₩431,684 | ₩440,658 | ₩430,843 | ₩437,814 | +1.42% | 164.3만 |
|---|
| 2025.12.31 | ₩435,717 | ₩436,652 | ₩432,592 | ₩432,726 | -0.69% | 83만 |
|---|
| 2025.12.30 | ₩431,658 | ₩436,786 | ₩428,706 | ₩435,570 | +0.91% | 91.3만 |
|---|
| 2025.12.29 | ₩434,435 | ₩436,425 | ₩432,566 | ₩434,328 | -0.02% | 121.7만 |
|---|
| 2025.12.26 | ₩434,529 | ₩435,918 | ₩431,711 | ₩434,609 | +0.02% | 88.5만 |
|---|
| 2025.12.24 | ₩430,683 | ₩434,689 | ₩430,629 | ₩434,489 | +0.88% | 70.9만 |
|---|
| 2025.12.23 | ₩434,021 | ₩434,021 | ₩429,040 | ₩432,753 | -0.29% | 145.4만 |
|---|
| 2025.12.22 | ₩429,254 | ₩435,530 | ₩428,265 | ₩432,472 | +0.75% | 130.2만 |
|---|
| 2025.12.19 | ₩434,208 | ₩437,293 | ₩426,663 | ₩428,492 | -1.32% | 436.7만 |
|---|
| 2025.12.18 | ₩442,715 | ₩447,776 | ₩434,262 | ₩434,502 | -1.86% | 234.8만 |
|---|
| 2025.12.17 | ₩434,449 | ₩440,004 | ₩432,526 | ₩437,961 | +0.81% | 156.9만 |
|---|
| 2025.12.16 | ₩438,028 | ₩441,233 | ₩434,168 | ₩437,854 | -0.04% | 148.5만 |
|---|
| 2025.12.15 | ₩442,328 | ₩442,488 | ₩436,398 | ₩438,629 | -0.84% | 162.4만 |
|---|
| 2025.12.12 | ₩440,765 | ₩442,595 | ₩436,465 | ₩438,949 | -0.41% | 163.3만 |
|---|
| 2025.12.11 | ₩438,909 | ₩443,743 | ₩436,639 | ₩439,764 | +0.19% | 190만 |
|---|
| 2025.12.10 | ₩430,269 | ₩436,772 | ₩427,491 | ₩435,717 | +1.27% | 216.1만 |
|---|
| 2025.12.09 | ₩436,064 | ₩437,427 | ₩428,613 | ₩428,866 | -1.65% | 168.5만 |
|---|
| 2025.12.08 | ₩442,662 | ₩444,825 | ₩436,211 | ₩436,866 | -1.31% | 137.6만 |
|---|
| 2025.12.05 | ₩447,870 | ₩448,725 | ₩443,957 | ₩444,852 | -0.67% | 201.2만 |
|---|
| 2025.12.04 | ₩453,051 | ₩454,934 | ₩447,162 | ₩447,870 | -1.14% | 136.8만 |
|---|
| 2025.12.03 | ₩452,798 | ₩456,831 | ₩450,461 | ₩453,038 | +0.05% | 128.2만 |
|---|
| 2025.12.02 | ₩458,473 | ₩458,473 | ₩448,511 | ₩450,701 | -1.70% | 138.9만 |
|---|
| 2025.12.01 | ₩453,893 | ₩460,463 | ₩452,864 | ₩456,043 | +0.47% | 166.3만 |
|---|
| 2025.11.28 | ₩457,325 | ₩460,316 | ₩457,058 | ₩458,981 | +0.36% | 56.7만 |
|---|
| 2025.11.26 | ₩455,736 | ₩460,517 | ₩454,013 | ₩458,580 | +0.62% | 117.4만 |
|---|
| 2025.11.25 | ₩452,464 | ₩459,582 | ₩450,220 | ₩457,592 | +1.13% | 145.2만 |
|---|
| 2025.11.24 | ₩450,674 | ₩452,584 | ₩445,493 | ₩451,382 | +0.16% | 230.7만 |
|---|
| 2025.11.21 | ₩440,017 | ₩457,512 | ₩439,977 | ₩450,127 | +2.30% | 239.3만 |
|---|
| 2025.11.20 | ₩442,087 | ₩446,628 | ₩437,320 | ₩438,041 | -0.92% | 288.2만 |
|---|
| 2025.11.19 | ₩438,054 | ₩440,912 | ₩433,514 | ₩440,405 | +0.54% | 205만 |
|---|
| 2025.11.18 | ₩431,244 | ₩436,759 | ₩424,967 | ₩432,459 | +0.28% | 225.5만 |
|---|
| 2025.11.17 | ₩442,568 | ₩444,985 | ₩436,318 | ₩436,438 | -1.39% | 199.1만 |
|---|
| 2025.11.14 | ₩450,274 | ₩451,275 | ₩442,742 | ₩443,610 | -1.48% | 231.8만 |
|---|
| 2025.11.13 | ₩456,751 | ₩461,999 | ₩452,063 | ₩452,504 | -0.93% | 232.3만 |
|---|
| 2025.11.12 | ₩461,505 | ₩465,244 | ₩459,782 | ₩460,356 | -0.25% | 151.6만 |
|---|
| 2025.11.11 | ₩458,700 | ₩462,773 | ₩456,403 | ₩460,837 | +0.47% | 221.7만 |
|---|
| 2025.11.10 | ₩452,531 | ₩458,727 | ₩448,698 | ₩457,458 | +1.09% | 161.7만 |
|---|
| 2025.11.07 | ₩446,347 | ₩455,842 | ₩444,037 | ₩454,267 | +1.77% | 163.2만 |
|---|
| 2025.11.06 | ₩447,910 | ₩450,020 | ₩444,478 | ₩445,586 | -0.52% | 199만 |
|---|
| 2025.11.05 | ₩456,991 | ₩459,528 | ₩446,374 | ₩448,404 | -1.88% | 254.4만 |
|---|
| 2025.11.04 | ₩456,844 | ₩462,733 | ₩449,766 | ₩458,033 | +0.26% | 222.1만 |
|---|
| 2025.11.03 | ₩455,348 | ₩462,213 | ₩452,971 | ₩461,585 | +1.37% | 238.7만 |
|---|
| 2025.10.31 | ₩460,971 | ₩463,668 | ₩458,634 | ₩460,650 | -0.07% | 155.8만 |
|---|
| 2025.10.30 | ₩463,521 | ₩472,642 | ₩460,877 | ₩464,603 | +0.23% | 161만 |
|---|
| 2025.10.29 | ₩469,932 | ₩472,015 | ₩460,717 | ₩461,705 | -1.75% | 203.7만 |
|---|
| 2025.10.28 | ₩475,994 | ₩492,274 | ₩462,026 | ₩473,350 | -0.56% | 542.1만 |
|---|
| 2025.10.27 | ₩448,311 | ₩450,487 | ₩444,932 | ₩448,818 | +0.11% | 308.9만 |
|---|
| 2025.10.24 | ₩446,708 | ₩450,955 | ₩443,770 | ₩446,040 | -0.15% | 237.5만 |
|---|
| 2025.10.23 | ₩445,640 | ₩447,803 | ₩440,632 | ₩443,036 | -0.58% | 234.6만 |
|---|
| 2025.10.22 | ₩451,088 | ₩452,798 | ₩444,892 | ₩445,787 | -1.18% | 179.7만 |
|---|
| 2025.10.21 | ₩442,354 | ₩455,268 | ₩441,526 | ₩451,970 | +2.17% | 226.8만 |
|---|
| 2025.10.20 | ₩443,610 | ₩445,706 | ₩439,336 | ₩442,354 | -0.28% | 306.1만 |
|---|
| 2025.10.17 | ₩443,717 | ₩445,159 | ₩438,388 | ₩441,687 | -0.46% | 220.3만 |
|---|
| 2025.10.16 | ₩446,708 | ₩446,708 | ₩440,151 | ₩442,648 | -0.91% | 191.4만 |
|---|
| 2025.10.15 | ₩447,349 | ₩449,900 | ₩442,982 | ₩444,344 | -0.67% | 224.6만 |
|---|
| 2025.10.14 | ₩440,405 | ₩450,100 | ₩439,697 | ₩447,736 | +1.66% | 339.4만 |
|---|
| 2025.10.13 | ₩443,182 | ₩446,014 | ₩439,964 | ₩443,583 | +0.09% | 169.8만 |
|---|
| 2025.10.10 | ₩448,698 | ₩451,195 | ₩442,995 | ₩444,451 | -0.95% | 241.9만 |
|---|