시장 데이터를 불러오는 중
전체 종목
CDW Corporation - Common Stock 과거 주가
CDW Corporation - Common Stock · CDW · NASDAQ
주요 사업 분야는 전문상품 유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CDW Corporation - Common Stock · CDW · NASDAQ
주요 사업 분야는 전문상품 유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩187,804 | ₩191,851 | ₩186,879 | ₩190,511 | +1.44% | 140.7만 |
| 2026.10.08 | ₩182,913 | ₩190,095 | ₩182,055 | ₩187,442 | +2.48% | 233.1만 |
| 2026.10.07 | ₩181,131 | ₩185,539 | ₩179,991 | ₩183,342 | +1.22% | 102.1만 |
| 2026.10.06 | ₩179,308 | ₩182,283 | ₩178,102 | ₩181,801 | +1.39% | 71.3만 |
| 2026.10.05 | ₩178,383 | ₩184,079 | ₩177,419 | ₩179,455 | +0.60% | 109.8만 |
| 2026.10.02 | ₩182,015 | ₩183,342 | ₩177,043 | ₩178,611 | -1.87% | 133만 |
| 2026.10.01 | ₩174,390 | ₩185,566 | ₩174,256 | ₩182,015 | +4.37% | 165.4만 |
| 2026.09.30 | ₩173,680 | ₩175,114 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩171,737 |
| -1.12% |
| 105.7만 |
| 2026.09.29 | ₩173,238 | ₩176,883 | ₩172,554 | ₩173,814 | +0.33% | 127.1만 |
|---|
| 2026.09.28 | ₩179,563 | ₩180,420 | ₩172,420 | ₩174,645 | -2.74% | 161만 |
|---|
| 2026.09.25 | ₩187,603 | ₩189,546 | ₩181,345 | ₩181,479 | -3.26% | 120.6만 |
|---|
| 2026.09.24 | ₩192,869 | ₩192,976 | ₩185,593 | ₩186,879 | -3.11% | 156.7만 |
|---|
| 2026.09.23 | ₩199,100 | ₩201,459 | ₩195,388 | ₩195,857 | -1.63% | 100.5만 |
|---|
| 2026.09.22 | ₩199,288 | ₩201,459 | ₩194,370 | ₩197,559 | -0.87% | 184.7만 |
|---|
| 2026.09.21 | ₩197,291 | ₩199,382 | ₩192,521 | ₩196,192 | -0.56% | 187.8만 |
|---|
| 2026.09.18 | ₩199,931 | ₩199,931 | ₩193,887 | ₩195,898 | -2.02% | 286.6만 |
|---|
| 2026.09.17 | ₩201,954 | ₩203,013 | ₩198,926 | ₩199,931 | -1.00% | 125.9만 |
|---|
| 2026.09.16 | ₩204,192 | ₩206,618 | ₩199,114 | ₩200,949 | -1.59% | 97만 |
|---|
| 2026.09.15 | ₩203,321 | ₩206,832 | ₩202,263 | ₩206,015 | +1.32% | 142.5만 |
|---|
| 2026.09.14 | ₩206,082 | ₩207,690 | ₩198,377 | ₩203,281 | -1.36% | 124.7만 |
|---|
| 2026.09.11 | ₩194,048 | ₩207,502 | ₩194,048 | ₩206,082 | +6.20% | 177.5만 |
|---|
| 2026.09.10 | ₩190,779 | ₩194,705 | ₩188,943 | ₩191,087 | +0.16% | 113만 |
|---|
| 2026.09.09 | ₩193,083 | ₩195,080 | ₩188,822 | ₩190,779 | -1.19% | 180.2만 |
|---|
| 2026.09.08 | ₩203,683 | ₩203,683 | ₩192,467 | ₩193,606 | -4.95% | 222.1만 |
|---|
| 2026.09.04 | ₩205,036 | ₩206,524 | ₩199,877 | ₩204,192 | -0.41% | 129.1만 |
|---|
| 2026.09.03 | ₩199,569 | ₩211,790 | ₩199,181 | ₩206,256 | +3.35% | 170.1만 |
|---|
| 2026.09.02 | ₩203,670 | ₩206,041 | ₩199,033 | ₩199,221 | -2.18% | 144.1만 |
|---|
| 2026.09.01 | ₩203,120 | ₩204,929 | ₩198,417 | ₩201,405 | -0.84% | 165.5만 |
|---|
| 2026.08.31 | ₩198,805 | ₩204,527 | ₩197,519 | ₩203,120 | +2.17% | 223만 |
|---|
| 2026.08.28 | ₩201,003 | ₩206,564 | ₩197,010 | ₩197,908 | -1.54% | 163.7만 |
|---|
| 2026.08.27 | ₩189,975 | ₩200,735 | ₩189,546 | ₩199,623 | +5.08% | 207.5만 |
|---|
| 2026.08.26 | ₩192,400 | ₩192,400 | ₩186,169 | ₩189,559 | -1.48% | 120.9만 |
|---|
| 2026.08.25 | ₩176,722 | ₩190,685 | ₩174,953 | ₩190,403 | +7.74% | 176.3만 |
|---|
| 2026.08.24 | ₩181,760 | ₩185,365 | ₩175,167 | ₩177,566 | -2.31% | 159.7만 |
|---|
| 2026.08.21 | ₩179,683 | ₩188,594 | ₩177,244 | ₩183,918 | +2.36% | 206.6만 |
|---|
| 2026.08.20 | ₩183,851 | ₩187,469 | ₩178,558 | ₩178,946 | -2.67% | 240.3만 |
|---|
| 2026.08.19 | ₩180,903 | ₩185,941 | ₩179,067 | ₩183,851 | +1.63% | 227.1만 |
|---|
| 2026.08.18 | ₩180,621 | ₩183,797 | ₩179,723 | ₩180,863 | +0.13% | 126.7만 |
|---|
| 2026.08.17 | ₩187,295 | ₩188,876 | ₩179,991 | ₩181,305 | -3.20% | 124.1만 |
|---|
| 2026.08.14 | ₩191,583 | ₩191,583 | ₩185,928 | ₩186,826 | -2.48% | 117.4만 |
|---|
| 2026.08.13 | ₩182,417 | ₩190,738 | ₩182,417 | ₩190,350 | +4.35% | 146.7만 |
|---|
| 2026.08.12 | ₩181,975 | ₩183,784 | ₩177,794 | ₩183,141 | +0.64% | 115.5만 |
|---|
| 2026.08.11 | ₩181,291 | ₩183,516 | ₩180,032 | ₩181,399 | +0.06% | 128.3만 |
|---|
| 2026.08.10 | ₩180,903 | ₩183,998 | ₩180,072 | ₩182,819 | +1.06% | 148.3만 |
|---|
| 2026.08.07 | ₩189,171 | ₩189,908 | ₩181,613 | ₩181,988 | -3.80% | 239.3만 |
|---|
| 2026.08.06 | ₩185,981 | ₩193,137 | ₩184,360 | ₩190,243 | +2.29% | 288.8만 |
|---|
| 2026.08.05 | ₩154,705 | ₩192,521 | ₩151,422 | ₩187,737 | +21.35% | 581.1만 |
|---|
| 2026.08.04 | ₩196,621 | ₩207,033 | ₩196,125 | ₩206,363 | +4.95% | 293.2만 |
|---|
| 2026.08.03 | ₩200,266 | ₩202,638 | ₩197,787 | ₩197,921 | -1.17% | 180.4만 |
|---|
| 2026.07.31 | ₩193,981 | ₩198,886 | ₩191,408 | ₩198,068 | +2.11% | 111.3만 |
|---|
| 2026.07.30 | ₩196,058 | ₩196,058 | ₩190,216 | ₩195,053 | -0.51% | 154.1만 |
|---|
| 2026.07.29 | ₩194,303 | ₩202,571 | ₩192,574 | ₩198,216 | +2.01% | 256.1만 |
|---|
| 2026.07.28 | ₩187,120 | ₩193,485 | ₩185,244 | ₩193,003 | +3.14% | 143.5만 |
|---|
| 2026.07.27 | ₩181,358 | ₩185,955 | ₩181,224 | ₩184,976 | +1.99% | 102.6만 |
|---|
| 2026.07.24 | ₩174,551 | ₩180,139 | ₩173,921 | ₩179,321 | +2.73% | 73.2만 |
|---|
| 2026.07.23 | ₩174,993 | ₩177,405 | ₩172,648 | ₩174,444 | -0.31% | 167.5만 |
|---|
| 2026.07.22 | ₩174,497 | ₩175,489 | ₩171,134 | ₩173,975 | -0.30% | 212.1만 |
|---|
| 2026.07.21 | ₩174,216 | ₩176,092 | ₩170,705 | ₩173,827 | -0.22% | 173.7만 |
|---|
| 2026.07.20 | ₩177,512 | ₩178,960 | ₩171,107 | ₩174,216 | -1.86% | 195.5만 |
|---|
| 2026.07.17 | ₩179,469 | ₩181,693 | ₩175,663 | ₩178,544 | -0.52% | 230.4만 |
|---|
| 2026.07.16 | ₩175,677 | ₩183,395 | ₩172,849 | ₩180,018 | +2.47% | 336.7만 |
|---|
| 2026.07.15 | ₩187,053 | ₩187,965 | ₩173,667 | ₩175,355 | -6.25% | 197.9만 |
|---|
| 2026.07.14 | ₩191,274 | ₩193,217 | ₩186,129 | ₩186,772 | -2.35% | 171.6만 |
|---|
| 2026.07.13 | ₩194,290 | ₩195,375 | ₩191,542 | ₩193,445 | -0.43% | 230.5만 |
|---|
| 2026.07.10 | ₩194,263 | ₩194,263 | ₩190,578 | ₩193,485 | -0.40% | 114.2만 |
|---|
| 2026.07.09 | ₩182,779 | ₩189,144 | ₩180,407 | ₩187,884 | +2.79% | 286.9만 |
|---|
| 2026.07.08 | ₩184,641 | ₩187,214 | ₩183,033 | ₩184,548 | -0.05% | 174.5만 |
|---|
| 2026.07.07 | ₩181,492 | ₩186,879 | ₩179,683 | ₩186,571 | +2.80% | 174.9만 |
|---|
| 2026.07.06 | ₩178,236 | ₩183,529 | ₩176,105 | ₩179,817 | +0.89% | 156.9만 |
|---|
| 2026.07.02 | ₩185,472 | ₩186,665 | ₩178,383 | ₩178,718 | -3.64% | 116.1만 |
|---|
| 2026.07.01 | ₩188,032 | ₩193,405 | ₩185,084 | ₩185,472 | -1.36% | 177.1만 |
|---|
| 2026.06.30 | ₩185,338 | ₩190,993 | ₩184,387 | ₩188,460 | +1.68% | 214.9만 |
|---|
| 2026.06.29 | ₩179,871 | ₩187,737 | ₩178,866 | ₩187,362 | +4.16% | 193.6만 |
|---|
| 2026.06.26 | ₩170,946 | ₩178,933 | ₩170,946 | ₩178,625 | +4.49% | 274.7만 |
|---|
| 2026.06.25 | ₩176,548 | ₩179,187 | ₩171,040 | ₩171,549 | -2.83% | 120.7만 |
|---|
| 2026.06.24 | ₩174,095 | ₩177,392 | ₩171,791 | ₩174,497 | +0.23% | 212.3만 |
|---|
| 2026.06.23 | ₩170,692 | ₩176,213 | ₩167,717 | ₩174,283 | +2.10% | 239.5만 |
|---|
| 2026.06.22 | ₩172,018 | ₩172,018 | ₩164,943 | ₩165,586 | -3.74% | 176.1만 |
|---|
| 2026.06.18 | ₩170,477 | ₩173,345 | ₩167,047 | ₩172,018 | +0.90% | 375.7만 |
|---|
| 2026.06.17 | ₩174,832 | ₩178,089 | ₩169,379 | ₩169,781 | -2.89% | 175.1만 |
|---|
| 2026.06.16 | ₩176,213 | ₩178,209 | ₩172,554 | ₩174,323 | -1.07% | 185.4만 |
|---|
| 2026.06.15 | ₩178,102 | ₩181,975 | ₩175,677 | ₩175,945 | -1.21% | 285.1만 |
|---|
| 2026.06.12 | ₩173,037 | ₩178,276 | ₩170,665 | ₩177,137 | +2.37% | 258.3만 |
|---|
| 2026.06.11 | ₩172,099 | ₩174,229 | ₩169,218 | ₩173,037 | +0.55% | 169.9만 |
|---|
| 2026.06.10 | ₩176,856 | ₩178,732 | ₩172,916 | ₩173,265 | -2.03% | 102.9만 |
|---|
| 2026.06.09 | ₩180,032 | ₩182,497 | ₩174,645 | ₩178,665 | -0.76% | 137.2만 |
|---|
| 2026.06.08 | ₩179,107 | ₩184,668 | ₩178,156 | ₩180,648 | +0.86% | 189만 |
|---|
| 2026.06.05 | ₩184,360 | ₩188,032 | ₩177,124 | ₩178,276 | -3.30% | 164.2만 |
|---|
| 2026.06.04 | ₩187,067 | ₩188,635 | ₩184,521 | ₩186,866 | -0.11% | 229만 |
|---|
| 2026.06.03 | ₩185,285 | ₩187,094 | ₩179,817 | ₩183,985 | -0.70% | 271.7만 |
|---|
| 2026.06.02 | ₩188,219 | ₩189,385 | ₩183,234 | ₩187,228 | -0.53% | 281.7만 |
|---|
| 2026.06.01 | ₩172,032 | ₩189,559 | ₩171,482 | ₩188,916 | +9.81% | 324만 |
|---|
| 2026.05.29 | ₩159,704 | ₩168,735 | ₩159,436 | ₩168,106 | +5.26% | 479.5만 |
|---|
| 2026.05.28 | ₩152,829 | ₩155,978 | ₩150,886 | ₩155,657 | +1.85% | 168.6만 |
|---|
| 2026.05.27 | ₩149,318 | ₩156,407 | ₩149,292 | ₩153,017 | +2.48% | 186.3만 |
|---|
| 2026.05.26 | ₩147,630 | ₩148,327 | ₩145,124 | ₩145,513 | -1.43% | 133.7만 |
|---|
| 2026.05.22 | ₩142,377 | ₩149,198 | ₩142,377 | ₩148,501 | +4.30% | 152만 |
|---|
| 2026.05.21 | ₩141,453 | ₩143,918 | ₩138,183 | ₩143,221 | +1.25% | 151.5만 |
|---|
| 2026.05.20 | ₩141,600 | ₩143,503 | ₩138,491 | ₩142,324 | +0.51% | 171.9만 |
|---|
| 2026.05.19 | ₩140,447 | ₩142,752 | ₩138,210 | ₩139,831 | -0.44% | 177.8만 |
|---|
| 2026.05.18 | ₩136,937 | ₩140,541 | ₩136,923 | ₩139,416 | +1.81% | 149만 |
|---|
| 2026.05.15 | ₩136,789 | ₩139,885 | ₩135,382 | ₩136,776 | -0.01% | 219.6만 |
|---|
| 2026.05.14 | ₩134,806 | ₩137,875 | ₩133,386 | ₩136,896 | +1.55% | 275.3만 |
|---|
| 2026.05.13 | ₩135,329 | ₩137,017 | ₩130,438 | ₩134,538 | -0.58% | 259만 |
|---|
| 2026.05.12 | ₩138,558 | ₩138,933 | ₩130,143 | ₩133,064 | -3.97% | 405.7만 |
|---|
| 2026.05.11 | ₩139,174 | ₩140,876 | ₩136,025 | ₩137,406 | -1.27% | 324.9만 |
|---|
| 2026.05.08 | ₩146,920 | ₩147,603 | ₩139,911 | ₩140,421 | -4.42% | 268.9만 |
|---|
| 2026.05.07 | ₩146,746 | ₩152,199 | ₩145,138 | ₩147,670 | +0.63% | 406.7만 |
|---|
| 2026.05.06 | ₩170,853 | ₩171,992 | ₩142,042 | ₩146,062 | -14.51% | 633.1만 |
|---|
| 2026.05.05 | ₩181,399 | ₩185,526 | ₩180,621 | ₩183,315 | +1.06% | 223.5만 |
|---|
| 2026.05.04 | ₩182,122 | ₩184,722 | ₩181,037 | ₩181,305 | -0.45% | 305.9만 |
|---|
| 2026.05.01 | ₩185,419 | ₩186,008 | ₩180,702 | ₩182,283 | -1.69% | 101.3만 |
|---|
| 2026.04.30 | ₩181,171 | ₩183,971 | ₩179,013 | ₩183,462 | +1.26% | 122.9만 |
|---|
| 2026.04.29 | ₩178,759 | ₩183,047 | ₩176,936 | ₩181,653 | +1.62% | 141만 |
|---|
| 2026.04.28 | ₩178,933 | ₩180,648 | ₩175,797 | ₩178,115 | -0.46% | 71.2만 |
|---|
| 2026.04.27 | ₩181,452 | ₩181,988 | ₩177,955 | ₩178,370 | -1.70% | 107.8만 |
|---|
| 2026.04.24 | ₩182,873 | ₩183,395 | ₩178,450 | ₩181,332 | -0.84% | 111.7만 |
|---|
| 2026.04.23 | ₩188,889 | ₩191,087 | ₩180,742 | ₩182,873 | -3.19% | 275.9만 |
|---|
| 2026.04.22 | ₩189,948 | ₩192,480 | ₩188,715 | ₩190,872 | +0.49% | 156.2만 |
|---|
| 2026.04.21 | ₩183,328 | ₩190,805 | ₩183,328 | ₩189,492 | +3.36% | 171.4만 |
|---|
| 2026.04.20 | ₩179,321 | ₩183,878 | ₩179,308 | ₩183,382 | +2.26% | 109.8만 |
|---|
| 2026.04.17 | ₩179,549 | ₩181,117 | ₩178,491 | ₩179,509 | -0.02% | 104.9만 |
|---|
| 2026.04.16 | ₩174,806 | ₩179,134 | ₩174,551 | ₩178,638 | +2.19% | 169.6만 |
|---|
| 2026.04.15 | ₩174,256 | ₩175,462 | ₩171,898 | ₩173,613 | -0.37% | 101.6만 |
|---|
| 2026.04.14 | ₩177,177 | ₩179,295 | ₩173,894 | ₩174,256 | -1.65% | 98.8만 |
|---|
| 2026.04.13 | ₩167,985 | ₩177,365 | ₩167,838 | ₩176,735 | +5.21% | 173.7만 |
|---|
| 2026.04.10 | ₩170,303 | ₩172,327 | ₩168,012 | ₩168,213 | -1.23% | 146.2만 |
|---|
| 2026.04.09 | ₩168,106 | ₩170,652 | ₩167,918 | ₩169,848 | +1.04% | 153만 |
|---|
| 2026.04.08 | ₩168,642 | ₩171,255 | ₩168,400 | ₩169,821 | +0.70% | 173만 |
|---|
| 2026.04.07 | ₩165,452 | ₩167,770 | ₩164,581 | ₩165,747 | +0.18% | 147.5만 |
|---|
| 2026.04.06 | ₩163,496 | ₩165,827 | ₩163,201 | ₩165,452 | +1.20% | 107.3만 |
|---|
| 2026.04.02 | ₩162,437 | ₩166,417 | ₩161,017 | ₩163,496 | +0.65% | 93.5만 |
|---|
| 2026.04.01 | ₩162,678 | ₩164,005 | ₩161,580 | ₩162,678 | 0.00% | 250.2만 |
|---|
| 2026.03.31 | ₩159,503 | ₩163,402 | ₩156,916 | ₩162,169 | +1.67% | 125.7만 |
|---|
| 2026.03.30 | ₩159,087 | ₩160,789 | ₩157,144 | ₩158,806 | -0.18% | 127.4만 |
|---|
| 2026.03.27 | ₩160,293 | ₩161,526 | ₩157,881 | ₩158,350 | -1.21% | 144.8만 |
|---|
| 2026.03.26 | ₩162,544 | ₩164,461 | ₩161,459 | ₩162,384 | -0.10% | 149.2만 |
|---|
| 2026.03.25 | ₩163,791 | ₩164,943 | ₩159,248 | ₩162,544 | -0.76% | 151.1만 |
|---|
| 2026.03.24 | ₩159,275 | ₩164,179 | ₩159,221 | ₩163,348 | +2.56% | 140.3만 |
|---|
| 2026.03.23 | ₩164,755 | ₩165,064 | ₩159,972 | ₩161,017 | -2.27% | 180.1만 |
|---|
| 2026.03.20 | ₩160,508 | ₩161,941 | ₩159,101 | ₩161,164 | +0.41% | 475.8만 |
|---|
| 2026.03.19 | ₩156,796 | ₩161,941 | ₩156,622 | ₩160,333 | +2.26% | 153.2만 |
|---|
| 2026.03.18 | ₩156,474 | ₩158,940 | ₩155,844 | ₩157,573 | +0.70% | 136.4만 |
|---|
| 2026.03.17 | ₩159,650 | ₩161,928 | ₩157,184 | ₩157,372 | -1.43% | 97.8만 |
|---|
| 2026.03.16 | ₩156,943 | ₩159,020 | ₩154,545 | ₩158,390 | +0.92% | 127.1만 |
|---|
| 2026.03.13 | ₩153,834 | ₩156,474 | ₩151,945 | ₩155,657 | +1.18% | 153.1만 |
|---|
| 2026.03.12 | ₩159,194 | ₩161,379 | ₩151,395 | ₩152,065 | -4.48% | 217.4만 |
|---|
| 2026.03.11 | ₩159,784 | ₩161,204 | ₩157,050 | ₩159,342 | -0.28% | 102.7만 |
|---|
| 2026.03.10 | ₩162,839 | ₩164,367 | ₩156,782 | ₩158,993 | -2.36% | 112.2만 |
|---|
| 2026.03.09 | ₩161,593 | ₩162,719 | ₩158,337 | ₩161,794 | +0.12% | 137.5만 |
|---|
| 2026.03.06 | ₩163,657 | ₩167,476 | ₩161,874 | ₩165,385 | +1.06% | 138.8만 |
|---|
| 2026.03.05 | ₩166,886 | ₩170,571 | ₩165,559 | ₩166,578 | -0.18% | 129.4만 |
|---|
| 2026.03.04 | ₩167,462 | ₩168,628 | ₩162,826 | ₩167,328 | -0.08% | 162만 |
|---|
| 2026.03.03 | ₩162,973 | ₩168,936 | ₩158,913 | ₩167,878 | +3.01% | 213.4만 |
|---|
| 2026.03.02 | ₩162,290 | ₩167,489 | ₩159,328 | ₩167,194 | +3.02% | 168.8만 |
|---|
| 2026.02.27 | ₩162,839 | ₩164,621 | ₩158,712 | ₩164,340 | +0.92% | 160.1만 |
|---|
| 2026.02.26 | ₩164,541 | ₩168,454 | ₩164,528 | ₩165,345 | +0.49% | 156.8만 |
|---|
| 2026.02.25 | ₩167,998 | ₩168,561 | ₩161,271 | ₩162,920 | -3.02% | 244만 |
|---|
| 2026.02.24 | ₩165,157 | ₩173,787 | ₩164,997 | ₩168,213 | +1.85% | 202.9만 |
|---|
| 2026.02.23 | ₩167,020 | ₩168,762 | ₩160,802 | ₩164,997 | -1.21% | 134.9만 |
|---|
| 2026.02.20 | ₩164,796 | ₩168,910 | ₩161,767 | ₩167,020 | +1.35% | 177.3만 |
|---|
| 2026.02.19 | ₩166,002 | ₩167,690 | ₩160,575 | ₩166,390 | +0.23% | 202.2만 |
|---|
| 2026.02.18 | ₩167,449 | ₩168,923 | ₩164,836 | ₩166,551 | -0.54% | 224.5만 |
|---|
| 2026.02.17 | ₩170,839 | ₩171,898 | ₩165,600 | ₩167,704 | -1.84% | 180.3만 |
|---|
| 2026.02.13 | ₩171,174 | ₩173,988 | ₩169,499 | ₩169,995 | -0.69% | 212.7만 |
|---|
| 2026.02.12 | ₩180,863 | ₩180,876 | ₩161,499 | ₩169,955 | -6.03% | 348.8만 |
|---|
| 2026.02.11 | ₩192,145 | ₩192,145 | ₩180,286 | ₩180,863 | -5.87% | 225.4만 |
|---|
| 2026.02.10 | ₩192,293 | ₩193,579 | ₩189,586 | ₩191,422 | -0.45% | 154.7만 |
|---|
| 2026.02.09 | ₩189,157 | ₩192,976 | ₩188,407 | ₩192,212 | +1.62% | 129.9만 |
|---|
| 2026.02.06 | ₩188,340 | ₩191,248 | ₩187,295 | ₩191,114 | +1.47% | 168.9만 |
|---|
| 2026.02.05 | ₩184,561 | ₩188,809 | ₩181,908 | ₩188,635 | +2.21% | 221.7만 |
|---|
| 2026.02.04 | ₩178,893 | ₩188,353 | ₩173,760 | ₩185,030 | +3.43% | 304.8만 |
|---|
| 2026.02.03 | ₩168,119 | ₩170,973 | ₩166,270 | ₩169,057 | +0.56% | 288.9만 |
|---|
| 2026.02.02 | ₩169,017 | ₩171,951 | ₩168,079 | ₩169,955 | +0.55% | 221.1만 |
|---|
| 2026.01.30 | ₩167,489 | ₩170,183 | ₩166,243 | ₩169,365 | +1.12% | 174만 |
|---|
| 2026.01.29 | ₩167,060 | ₩168,253 | ₩164,997 | ₩167,770 | +0.43% | 155.9만 |
|---|
| 2026.01.28 | ₩168,092 | ₩168,722 | ₩164,943 | ₩167,127 | -0.57% | 132.7만 |
|---|
| 2026.01.27 | ₩170,719 | ₩170,732 | ₩167,047 | ₩168,039 | -1.57% | 154.5만 |
|---|
| 2026.01.26 | ₩168,829 | ₩172,139 | ₩167,757 | ₩170,719 | +1.12% | 153.7만 |
|---|
| 2026.01.23 | ₩171,188 | ₩171,456 | ₩168,481 | ₩168,843 | -1.37% | 175.8만 |
|---|
| 2026.01.22 | ₩172,085 | ₩174,739 | ₩171,054 | ₩173,278 | +0.69% | 135.4만 |
|---|
| 2026.01.21 | ₩168,333 | ₩172,139 | ₩166,162 | ₩171,013 | +1.59% | 181.6만 |
|---|
| 2026.01.20 | ₩169,834 | ₩172,729 | ₩166,270 | ₩167,181 | -1.56% | 206.8만 |
|---|
| 2026.01.16 | ₩177,539 | ₩178,424 | ₩176,146 | ₩176,548 | -0.56% | 149.6만 |
|---|
| 2026.01.15 | ₩178,303 | ₩179,589 | ₩174,792 | ₩177,271 | -0.58% | 256.4만 |
|---|
| 2026.01.14 | ₩180,367 | ₩182,283 | ₩176,762 | ₩177,097 | -1.81% | 95.9만 |
|---|
| 2026.01.13 | ₩179,951 | ₩182,363 | ₩178,906 | ₩180,367 | +0.23% | 105.4만 |
|---|
| 2026.01.12 | ₩178,035 | ₩179,991 | ₩177,151 | ₩178,893 | +0.48% | 94.9만 |
|---|
| 2026.01.09 | ₩177,861 | ₩179,536 | ₩175,181 | ₩178,879 | +0.57% | 88.3만 |
|---|
| 2026.01.08 | ₩172,005 | ₩178,893 | ₩170,089 | ₩177,593 | +3.25% | 208만 |
|---|
| 2026.01.07 | ₩180,568 | ₩180,876 | ₩172,568 | ₩173,586 | -3.87% | 151.3만 |
|---|
| 2026.01.06 | ₩178,678 | ₩181,466 | ₩178,330 | ₩180,018 | +0.75% | 153.6만 |
|---|
| 2026.01.05 | ₩178,437 | ₩182,042 | ₩178,223 | ₩179,040 | +0.34% | 144.7만 |
|---|
| 2026.01.02 | ₩183,851 | ₩184,762 | ₩178,196 | ₩178,437 | -2.94% | 133.1만 |
|---|
| 2025.12.31 | ₩185,445 | ₩186,035 | ₩182,350 | ₩182,511 | -1.58% | 90.4만 |
|---|
| 2025.12.30 | ₩185,151 | ₩186,370 | ₩183,583 | ₩185,445 | +0.16% | 113.3만 |
|---|
| 2025.12.29 | ₩187,429 | ₩188,206 | ₩185,043 | ₩185,740 | -0.90% | 115만 |
|---|
| 2025.12.26 | ₩185,043 | ₩187,536 | ₩184,936 | ₩187,214 | +1.17% | 74만 |
|---|
| 2025.12.24 | ₩185,539 | ₩187,321 | ₩184,628 | ₩185,874 | +0.18% | 62.1만 |
|---|
| 2025.12.23 | ₩187,067 | ₩188,206 | ₩184,628 | ₩185,110 | -1.05% | 120.7만 |
|---|
| 2025.12.22 | ₩187,898 | ₩190,444 | ₩186,571 | ₩186,946 | -0.51% | 170.8만 |
|---|
| 2025.12.19 | ₩191,127 | ₩192,722 | ₩185,419 | ₩188,474 | -1.39% | 1351.7만 |
|---|
| 2025.12.18 | ₩194,356 | ₩195,844 | ₩189,586 | ₩191,730 | -1.35% | 211.9만 |
|---|
| 2025.12.17 | ₩194,142 | ₩195,750 | ₩190,832 | ₩192,547 | -0.82% | 201.5만 |
|---|
| 2025.12.16 | ₩194,678 | ₩196,380 | ₩193,311 | ₩194,330 | -0.18% | 147.2만 |
|---|
| 2025.12.15 | ₩196,233 | ₩196,233 | ₩191,609 | ₩194,142 | -1.07% | 160.8만 |
|---|
| 2025.12.12 | ₩201,124 | ₩201,820 | ₩193,660 | ₩194,209 | -3.44% | 152.2만 |
|---|
| 2025.12.11 | ₩199,114 | ₩201,003 | ₩196,742 | ₩200,815 | +0.85% | 120.1만 |
|---|
| 2025.12.10 | ₩197,640 | ₩201,459 | ₩195,107 | ₩200,387 | +1.39% | 140.3만 |
|---|
| 2025.12.09 | ₩194,611 | ₩198,229 | ₩194,356 | ₩197,157 | +1.31% | 111.3만 |
|---|
| 2025.12.08 | ₩195,804 | ₩196,849 | ₩193,325 | ₩195,563 | -0.12% | 157.5만 |
|---|
| 2025.12.05 | ₩193,660 | ₩197,010 | ₩190,953 | ₩195,978 | +1.20% | 126.2만 |
|---|
| 2025.12.04 | ₩192,454 | ₩194,893 | ₩190,859 | ₩193,686 | +0.64% | 142.1만 |
|---|
| 2025.12.03 | ₩191,609 | ₩194,517 | ₩190,846 | ₩192,534 | +0.48% | 96.6만 |
|---|
| 2025.12.02 | ₩192,212 | ₩194,035 | ₩190,189 | ₩193,177 | +0.50% | 93.3만 |
|---|
| 2025.12.01 | ₩192,239 | ₩194,356 | ₩190,591 | ₩191,663 | -0.30% | 116.1만 |
|---|
| 2025.11.28 | ₩193,271 | ₩194,410 | ₩190,913 | ₩193,258 | -0.01% | 54.2만 |
|---|
| 2025.11.26 | ₩191,931 | ₩194,826 | ₩190,805 | ₩193,499 | +0.82% | 114.4만 |
|---|
| 2025.11.25 | ₩192,789 | ₩194,263 | ₩190,685 | ₩191,931 | -0.44% | 116.4만 |
|---|
| 2025.11.24 | ₩188,809 | ₩190,913 | ₩186,893 | ₩190,176 | +0.72% | 173.1만 |
|---|
| 2025.11.21 | ₩183,074 | ₩190,832 | ₩181,747 | ₩187,871 | +2.62% | 206.3만 |
|---|
| 2025.11.20 | ₩189,827 | ₩190,484 | ₩182,136 | ₩183,100 | -3.54% | 142.7만 |
|---|
| 2025.11.19 | ₩186,919 | ₩188,192 | ₩185,030 | ₩187,214 | +0.16% | 105.5만 |
|---|
| 2025.11.18 | ₩187,656 | ₩189,961 | ₩185,847 | ₩187,348 | -0.16% | 122.5만 |
|---|
| 2025.11.17 | ₩193,968 | ₩194,290 | ₩185,995 | ₩187,924 | -3.12% | 141.6만 |
|---|
| 2025.11.14 | ₩195,067 | ₩200,105 | ₩193,606 | ₩194,410 | -0.34% | 183.3만 |
|---|
| 2025.11.13 | ₩195,670 | ₩201,472 | ₩195,670 | ₩196,648 | +0.50% | 185.1만 |
|---|
| 2025.11.12 | ₩192,320 | ₩198,377 | ₩192,011 | ₩197,506 | +2.70% | 191.6만 |
|---|
| 2025.11.11 | ₩192,333 | ₩192,976 | ₩188,916 | ₩191,181 | -0.60% | 148.4만 |
|---|
| 2025.11.10 | ₩192,507 | ₩193,311 | ₩187,107 | ₩192,038 | -0.24% | 157.4만 |
|---|
| 2025.11.07 | ₩189,171 | ₩193,057 | ₩186,759 | ₩190,886 | +0.91% | 156.1만 |
|---|
| 2025.11.06 | ₩195,161 | ₩196,353 | ₩188,460 | ₩189,693 | -2.80% | 167.2만 |
|---|
| 2025.11.05 | ₩190,564 | ₩196,554 | ₩189,090 | ₩196,072 | +2.89% | 274.3만 |
|---|
| 2025.11.04 | ₩203,857 | ₩208,078 | ₩185,620 | ₩189,827 | -6.88% | 357.8만 |
|---|
| 2025.11.03 | ₩213,613 | ₩215,743 | ₩206,175 | ₩207,475 | -2.87% | 245.2만 |
|---|
| 2025.10.31 | ₩208,628 | ₩215,274 | ₩207,971 | ₩213,559 | +2.36% | 114.4만 |
|---|
| 2025.10.30 | ₩210,812 | ₩213,278 | ₩209,807 | ₩210,115 | -0.33% | 109.2만 |
|---|
| 2025.10.29 | ₩208,936 | ₩211,884 | ₩207,368 | ₩210,812 | +0.90% | 164.4만 |
|---|
| 2025.10.28 | ₩212,608 | ₩212,943 | ₩207,247 | ₩209,258 | -1.58% | 93.4만 |
|---|
| 2025.10.27 | ₩213,063 | ₩215,515 | ₩209,552 | ₩213,371 | +0.14% | 183.3만 |
|---|
| 2025.10.24 | ₩215,060 | ₩215,824 | ₩210,986 | ₩211,938 | -1.45% | 114.1만 |
|---|
| 2025.10.23 | ₩209,472 | ₩213,559 | ₩207,502 | ₩212,366 | +1.38% | 104.8만 |
|---|
| 2025.10.22 | ₩210,825 | ₩215,877 | ₩209,378 | ₩209,526 | -0.62% | 228.5만 |
|---|
| 2025.10.21 | ₩206,095 | ₩210,879 | ₩206,095 | ₩209,753 | +1.78% | 109.1만 |
|---|
| 2025.10.20 | ₩205,184 | ₩208,588 | ₩205,184 | ₩208,212 | +1.48% | 105.8만 |
|---|
| 2025.10.17 | ₩201,861 | ₩205,572 | ₩201,311 | ₩204,286 | +1.20% | 143.2만 |
|---|
| 2025.10.16 | ₩201,070 | ₩202,879 | ₩196,728 | ₩202,477 | +0.70% | 154.6만 |
|---|
| 2025.10.15 | ₩203,308 | ₩204,192 | ₩199,114 | ₩199,435 | -1.90% | 96.7만 |
|---|
| 2025.10.14 | ₩195,415 | ₩202,437 | ₩195,415 | ₩201,445 | +3.09% | 133.7만 |
|---|
| 2025.10.13 | ₩198,336 | ₩198,779 | ₩194,584 | ₩197,666 | -0.34% | 135만 |
|---|
| 2025.10.10 | ₩203,495 | ₩204,273 | ₩194,169 | ₩194,356 | -4.49% | 145.9만 |
|---|