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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩178,511 | ₩191,988 | ₩177,546 | ₩190,647 | +6.80% | 656.9만 |
| 2026.09.28–2026.10.02 | ₩179,691 | ₩185,699 | ₩171,337 | ₩178,739 | -0.53% | 692.3만 |
| 2026.09.21–2026.09.25 | ₩197,432 | ₩201,603 | ₩181,475 | ₩181,609 | -8.01% | 750.4만 |
| 2026.09.14–2026.09.18 | ₩206,229 | ₩207,838 | ₩194,026 | ₩196,038 | -4.94% | 776.7만 |
| 2026.09.08–2026.09.11 | ₩203,829 | ₩207,651 | ₩188,957 | ₩206,229 | +1.18% | 692.7만 |
| 2026.08.31–2026.09.04 | ₩198,948 | ₩211,942 | ₩197,660 | ₩204,339 | +2.71% | 831.8만 |
| 2026.08.24–2026.08.28 | ₩181,891 | ₩206,712 | ₩175,078 | ₩198,049 | +8.88% | 828.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩189,011 |
| ₩177,371 |
| ₩184,050 |
| -1.80% |
| 924.8만 |
| 2026.08.10–2026.08.14 | ₩181,032 | ₩191,720 | ₩177,921 | ₩186,959 | +3.27% | 656만 |
|---|
| 2026.08.03–2026.08.07 | ₩200,409 | ₩207,181 | ₩151,531 | ₩182,118 | -9.13% | 1582.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩181,488 | ₩202,716 | ₩181,354 | ₩198,210 | +9.21% | 767.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩177,640 | ₩180,268 | ₩170,827 | ₩179,450 | +1.02% | 821.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩194,429 | ₩195,515 | ₩172,973 | ₩178,672 | -8.10% | 1167만 |
|---|
| 2026.07.06–2026.07.10 | ₩178,364 | ₩194,402 | ₩176,232 | ₩193,624 | +8.56% | 907.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩180,000 | ₩193,544 | ₩178,511 | ₩178,846 | -0.64% | 701.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩172,142 | ₩179,316 | ₩165,061 | ₩178,753 | +3.84% | 1023.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩178,230 | ₩182,105 | ₩167,167 | ₩172,142 | -3.42% | 1021.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩179,235 | ₩184,800 | ₩169,339 | ₩177,264 | -1.10% | 857.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩172,155 | ₩189,695 | ₩171,605 | ₩178,404 | +3.63% | 1270.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩147,736 | ₩168,856 | ₩145,228 | ₩168,226 | +13.87% | 968만 |
|---|
| 2026.05.18–2026.05.22 | ₩137,035 | ₩149,305 | ₩137,021 | ₩148,607 | +8.45% | 802.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩139,274 | ₩140,977 | ₩130,236 | ₩136,874 | -1.72% | 1484.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩182,253 | ₩185,659 | ₩140,012 | ₩140,521 | -22.90% | 1838만 |
|---|
| 2026.04.27–2026.05.01 | ₩181,582 | ₩186,141 | ₩175,923 | ₩182,414 | +0.46% | 544.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩179,450 | ₩192,618 | ₩178,578 | ₩181,461 | +1.12% | 825.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩168,105 | ₩181,247 | ₩167,958 | ₩179,638 | +6.86% | 648.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩163,613 | ₩172,450 | ₩163,318 | ₩168,333 | +2.89% | 727만 |
|---|
| 2026.03.30–2026.04.02 | ₩159,201 | ₩166,536 | ₩157,029 | ₩163,613 | +2.77% | 596.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩164,873 | ₩165,182 | ₩157,994 | ₩158,464 | -3.89% | 765.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩157,056 | ₩162,057 | ₩154,655 | ₩161,280 | +2.69% | 990.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩161,709 | ₩164,485 | ₩151,504 | ₩155,768 | -3.67% | 722.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩162,406 | ₩170,693 | ₩159,027 | ₩165,504 | +1.91% | 812.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩167,140 | ₩173,912 | ₩158,826 | ₩164,458 | -1.60% | 898.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩170,962 | ₩172,021 | ₩160,690 | ₩167,140 | -2.24% | 784.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩189,293 | ₩193,718 | ₩161,615 | ₩170,117 | -10.13% | 1071.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩169,138 | ₩191,385 | ₩166,389 | ₩191,251 | +13.07% | 1205.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩168,950 | ₩172,262 | ₩165,061 | ₩169,486 | +0.32% | 770.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩169,956 | ₩174,864 | ₩166,282 | ₩168,963 | -0.58% | 699.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩178,163 | ₩182,494 | ₩174,917 | ₩176,674 | -0.84% | 702.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩178,565 | ₩182,172 | ₩170,211 | ₩179,007 | +0.25% | 745.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩187,563 | ₩188,341 | ₩178,324 | ₩178,565 | -4.80% | 451.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩188,032 | ₩190,580 | ₩184,760 | ₩187,348 | -0.36% | 427.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩196,373 | ₩196,521 | ₩185,551 | ₩188,609 | -3.95% | 2073만 |
|---|
| 2025.12.08–2025.12.12 | ₩195,944 | ₩201,965 | ₩193,463 | ₩194,348 | -0.81% | 681.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩192,377 | ₩197,151 | ₩190,325 | ₩196,118 | +1.94% | 574.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩188,944 | ₩194,965 | ₩187,026 | ₩193,396 | +2.36% | 458.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩194,107 | ₩194,429 | ₩181,877 | ₩188,005 | -3.14% | 718.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩192,645 | ₩201,616 | ₩187,241 | ₩194,549 | +0.99% | 865.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩213,766 | ₩215,898 | ₩185,753 | ₩191,023 | -10.64% | 1200.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩213,216 | ₩215,670 | ₩207,396 | ₩213,712 | +0.23% | 664.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩205,331 | ₩216,032 | ₩205,331 | ₩212,089 | +3.29% | 662.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩198,478 | ₩205,720 | ₩194,724 | ₩204,432 | +3.00% | 663.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩203,641 | ₩204,419 | ₩194,308 | ₩194,496 | -4.49% | 145.9만 |
|---|