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 | ₩187,937 | ₩191,987 | ₩187,012 | ₩190,646 | +1.44% | 140.7만 |
| 2026.10.08 | ₩183,042 | ₩190,230 | ₩182,184 | ₩187,575 | +2.48% | 233.1만 |
| 2026.10.07 | ₩181,259 | ₩185,671 | ₩180,119 | ₩183,472 | +1.22% | 102.1만 |
| 2026.10.06 | ₩179,435 | ₩182,412 | ₩178,228 | ₩181,929 | +1.39% | 71.3만 |
| 2026.10.05 | ₩178,510 | ₩184,209 | ₩177,544 | ₩179,583 | +0.60% | 109.8만 |
| 2026.10.02 | ₩182,144 | ₩183,472 | ₩177,169 | ₩178,738 | -1.87% | 133만 |
| 2026.10.01 | ₩174,514 | ₩185,698 | ₩174,380 | ₩182,144 | +4.37% | 165.4만 |
| 2026.09.30 | ₩173,803 | ₩175,238 | ₩171,336 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩171,859 |
| -1.12% |
| 105.7만 |
| 2026.09.29 | ₩173,361 | ₩177,008 | ₩172,677 | ₩173,937 | +0.33% | 127.1만 |
|---|
| 2026.09.28 | ₩179,690 | ₩180,548 | ₩172,543 | ₩174,769 | -2.74% | 161만 |
|---|
| 2026.09.25 | ₩187,736 | ₩189,680 | ₩181,473 | ₩181,608 | -3.26% | 120.6만 |
|---|
| 2026.09.24 | ₩193,006 | ₩193,113 | ₩185,724 | ₩187,012 | -3.11% | 156.7만 |
|---|
| 2026.09.23 | ₩199,241 | ₩201,601 | ₩195,527 | ₩195,996 | -1.63% | 100.5만 |
|---|
| 2026.09.22 | ₩199,429 | ₩201,601 | ₩194,508 | ₩197,699 | -0.87% | 184.7만 |
|---|
| 2026.09.21 | ₩197,431 | ₩199,523 | ₩192,657 | ₩196,331 | -0.56% | 187.8만 |
|---|
| 2026.09.18 | ₩200,073 | ₩200,073 | ₩194,025 | ₩196,036 | -2.02% | 286.6만 |
|---|
| 2026.09.17 | ₩202,098 | ₩203,157 | ₩199,067 | ₩200,073 | -1.00% | 125.9만 |
|---|
| 2026.09.16 | ₩204,337 | ₩206,764 | ₩199,255 | ₩201,092 | -1.59% | 97만 |
|---|
| 2026.09.15 | ₩203,465 | ₩206,979 | ₩202,406 | ₩206,161 | +1.32% | 142.5만 |
|---|
| 2026.09.14 | ₩206,228 | ₩207,837 | ₩198,517 | ₩203,425 | -1.36% | 124.7만 |
|---|
| 2026.09.11 | ₩194,186 | ₩207,649 | ₩194,186 | ₩206,228 | +6.20% | 177.5만 |
|---|
| 2026.09.10 | ₩190,914 | ₩194,843 | ₩189,077 | ₩191,222 | +0.16% | 113만 |
|---|
| 2026.09.09 | ₩193,220 | ₩195,218 | ₩188,956 | ₩190,914 | -1.19% | 180.2만 |
|---|
| 2026.09.08 | ₩203,827 | ₩203,827 | ₩192,604 | ₩193,743 | -4.95% | 222.1만 |
|---|
| 2026.09.04 | ₩205,182 | ₩206,670 | ₩200,019 | ₩204,337 | -0.41% | 129.1만 |
|---|
| 2026.09.03 | ₩199,711 | ₩211,940 | ₩199,322 | ₩206,402 | +3.35% | 170.1만 |
|---|
| 2026.09.02 | ₩203,814 | ₩206,188 | ₩199,174 | ₩199,362 | -2.18% | 144.1만 |
|---|
| 2026.09.01 | ₩203,264 | ₩205,075 | ₩198,557 | ₩201,548 | -0.84% | 165.5만 |
|---|
| 2026.08.31 | ₩198,946 | ₩204,672 | ₩197,659 | ₩203,264 | +2.17% | 223만 |
|---|
| 2026.08.28 | ₩201,146 | ₩206,711 | ₩197,149 | ₩198,048 | -1.54% | 163.7만 |
|---|
| 2026.08.27 | ₩190,109 | ₩200,877 | ₩189,680 | ₩199,764 | +5.08% | 207.5만 |
|---|
| 2026.08.26 | ₩192,536 | ₩192,536 | ₩186,301 | ₩189,694 | -1.48% | 120.9만 |
|---|
| 2026.08.25 | ₩176,847 | ₩190,820 | ₩175,077 | ₩190,538 | +7.74% | 176.3만 |
|---|
| 2026.08.24 | ₩181,889 | ₩185,496 | ₩175,292 | ₩177,692 | -2.31% | 159.7만 |
|---|
| 2026.08.21 | ₩179,811 | ₩188,728 | ₩177,370 | ₩184,048 | +2.36% | 206.6만 |
|---|
| 2026.08.20 | ₩183,981 | ₩187,602 | ₩178,684 | ₩179,073 | -2.67% | 240.3만 |
|---|
| 2026.08.19 | ₩181,031 | ₩186,073 | ₩179,194 | ₩183,981 | +1.63% | 227.1만 |
|---|
| 2026.08.18 | ₩180,749 | ₩183,927 | ₩179,851 | ₩180,991 | +0.13% | 126.7만 |
|---|
| 2026.08.17 | ₩187,427 | ₩189,010 | ₩180,119 | ₩181,433 | -3.20% | 124.1만 |
|---|
| 2026.08.14 | ₩191,718 | ₩191,718 | ₩186,060 | ₩186,958 | -2.48% | 117.4만 |
|---|
| 2026.08.13 | ₩182,546 | ₩190,874 | ₩182,546 | ₩190,485 | +4.35% | 146.7만 |
|---|
| 2026.08.12 | ₩182,104 | ₩183,914 | ₩177,920 | ₩183,270 | +0.64% | 115.5만 |
|---|
| 2026.08.11 | ₩181,420 | ₩183,646 | ₩180,159 | ₩181,527 | +0.06% | 128.3만 |
|---|
| 2026.08.10 | ₩181,031 | ₩184,129 | ₩180,200 | ₩182,949 | +1.06% | 148.3만 |
|---|
| 2026.08.07 | ₩189,305 | ₩190,042 | ₩181,742 | ₩182,117 | -3.80% | 239.3만 |
|---|
| 2026.08.06 | ₩186,113 | ₩193,274 | ₩184,491 | ₩190,378 | +2.29% | 288.8만 |
|---|
| 2026.08.05 | ₩154,815 | ₩192,657 | ₩151,530 | ₩187,870 | +21.35% | 581.1만 |
|---|
| 2026.08.04 | ₩196,761 | ₩207,180 | ₩196,264 | ₩206,509 | +4.95% | 293.2만 |
|---|
| 2026.08.03 | ₩200,408 | ₩202,781 | ₩197,927 | ₩198,061 | -1.17% | 180.4만 |
|---|
| 2026.07.31 | ₩194,119 | ₩199,027 | ₩191,544 | ₩198,209 | +2.11% | 111.3만 |
|---|
| 2026.07.30 | ₩196,197 | ₩196,197 | ₩190,351 | ₩195,192 | -0.51% | 154.1만 |
|---|
| 2026.07.29 | ₩194,441 | ₩202,714 | ₩192,711 | ₩198,356 | +2.01% | 256.1만 |
|---|
| 2026.07.28 | ₩187,253 | ₩193,623 | ₩185,376 | ₩193,140 | +3.14% | 143.5만 |
|---|
| 2026.07.27 | ₩181,487 | ₩186,086 | ₩181,353 | ₩185,107 | +1.99% | 102.6만 |
|---|
| 2026.07.24 | ₩174,675 | ₩180,267 | ₩174,044 | ₩179,449 | +2.73% | 73.2만 |
|---|
| 2026.07.23 | ₩175,117 | ₩177,531 | ₩172,771 | ₩174,567 | -0.31% | 167.5만 |
|---|
| 2026.07.22 | ₩174,621 | ₩175,613 | ₩171,255 | ₩174,098 | -0.30% | 212.1만 |
|---|
| 2026.07.21 | ₩174,340 | ₩176,217 | ₩170,826 | ₩173,951 | -0.22% | 173.7만 |
|---|
| 2026.07.20 | ₩177,638 | ₩179,087 | ₩171,228 | ₩174,340 | -1.86% | 195.5만 |
|---|
| 2026.07.17 | ₩179,596 | ₩181,822 | ₩175,788 | ₩178,671 | -0.52% | 230.4만 |
|---|
| 2026.07.16 | ₩175,801 | ₩183,525 | ₩172,972 | ₩180,146 | +2.47% | 336.7만 |
|---|
| 2026.07.15 | ₩187,186 | ₩188,098 | ₩173,790 | ₩175,479 | -6.25% | 197.9만 |
|---|
| 2026.07.14 | ₩191,410 | ₩193,354 | ₩186,261 | ₩186,904 | -2.35% | 171.6만 |
|---|
| 2026.07.13 | ₩194,427 | ₩195,513 | ₩191,678 | ₩193,582 | -0.43% | 230.5만 |
|---|
| 2026.07.10 | ₩194,400 | ₩194,400 | ₩190,713 | ₩193,623 | -0.40% | 114.2만 |
|---|
| 2026.07.09 | ₩182,908 | ₩189,278 | ₩180,535 | ₩188,017 | +2.79% | 286.9만 |
|---|
| 2026.07.08 | ₩184,772 | ₩187,347 | ₩183,163 | ₩184,678 | -0.05% | 174.5만 |
|---|
| 2026.07.07 | ₩181,621 | ₩187,012 | ₩179,811 | ₩186,703 | +2.80% | 174.9만 |
|---|
| 2026.07.06 | ₩178,362 | ₩183,659 | ₩176,230 | ₩179,945 | +0.89% | 156.9만 |
|---|
| 2026.07.02 | ₩185,604 | ₩186,797 | ₩178,510 | ₩178,845 | -3.64% | 116.1만 |
|---|
| 2026.07.01 | ₩188,165 | ₩193,542 | ₩185,215 | ₩185,604 | -1.36% | 177.1만 |
|---|
| 2026.06.30 | ₩185,470 | ₩191,128 | ₩184,517 | ₩188,594 | +1.68% | 214.9만 |
|---|
| 2026.06.29 | ₩179,998 | ₩187,870 | ₩178,993 | ₩187,494 | +4.16% | 193.6만 |
|---|
| 2026.06.26 | ₩171,068 | ₩179,060 | ₩171,068 | ₩178,751 | +4.49% | 274.7만 |
|---|
| 2026.06.25 | ₩176,673 | ₩179,315 | ₩171,161 | ₩171,671 | -2.83% | 120.7만 |
|---|
| 2026.06.24 | ₩174,219 | ₩177,518 | ₩171,912 | ₩174,621 | +0.23% | 212.3만 |
|---|
| 2026.06.23 | ₩170,813 | ₩176,338 | ₩167,836 | ₩174,407 | +2.10% | 239.5만 |
|---|
| 2026.06.22 | ₩172,140 | ₩172,140 | ₩165,060 | ₩165,704 | -3.74% | 176.1만 |
|---|
| 2026.06.18 | ₩170,598 | ₩173,468 | ₩167,165 | ₩172,140 | +0.90% | 375.7만 |
|---|
| 2026.06.17 | ₩174,956 | ₩178,215 | ₩169,499 | ₩169,901 | -2.89% | 175.1만 |
|---|
| 2026.06.16 | ₩176,338 | ₩178,336 | ₩172,677 | ₩174,447 | -1.07% | 185.4만 |
|---|
| 2026.06.15 | ₩178,228 | ₩182,104 | ₩175,801 | ₩176,069 | -1.21% | 285.1만 |
|---|
| 2026.06.12 | ₩173,159 | ₩178,403 | ₩170,786 | ₩177,263 | +2.37% | 258.3만 |
|---|
| 2026.06.11 | ₩172,221 | ₩174,353 | ₩169,338 | ₩173,159 | +0.55% | 169.9만 |
|---|
| 2026.06.10 | ₩176,981 | ₩178,859 | ₩173,039 | ₩173,387 | -2.03% | 102.9만 |
|---|
| 2026.06.09 | ₩180,159 | ₩182,627 | ₩174,769 | ₩178,792 | -0.76% | 137.2만 |
|---|
| 2026.06.08 | ₩179,234 | ₩184,799 | ₩178,282 | ₩180,776 | +0.86% | 189만 |
|---|
| 2026.06.05 | ₩184,491 | ₩188,165 | ₩177,249 | ₩178,403 | -3.30% | 164.2만 |
|---|
| 2026.06.04 | ₩187,199 | ₩188,768 | ₩184,652 | ₩186,998 | -0.11% | 229만 |
|---|
| 2026.06.03 | ₩185,416 | ₩187,226 | ₩179,945 | ₩184,115 | -0.70% | 271.7만 |
|---|
| 2026.06.02 | ₩188,353 | ₩189,519 | ₩183,364 | ₩187,360 | -0.53% | 281.7만 |
|---|
| 2026.06.01 | ₩172,154 | ₩189,694 | ₩171,604 | ₩189,050 | +9.81% | 324만 |
|---|
| 2026.05.29 | ₩159,817 | ₩168,855 | ₩159,549 | ₩168,225 | +5.26% | 479.5만 |
|---|
| 2026.05.28 | ₩152,938 | ₩156,089 | ₩150,993 | ₩155,767 | +1.85% | 168.6만 |
|---|
| 2026.05.27 | ₩149,424 | ₩156,518 | ₩149,397 | ₩153,125 | +2.48% | 186.3만 |
|---|
| 2026.05.26 | ₩147,735 | ₩148,432 | ₩145,227 | ₩145,616 | -1.43% | 133.7만 |
|---|
| 2026.05.22 | ₩142,478 | ₩149,304 | ₩142,478 | ₩148,606 | +4.30% | 152만 |
|---|
| 2026.05.21 | ₩141,553 | ₩144,020 | ₩138,281 | ₩143,323 | +1.25% | 151.5만 |
|---|
| 2026.05.20 | ₩141,700 | ₩143,604 | ₩138,589 | ₩142,424 | +0.51% | 171.9만 |
|---|
| 2026.05.19 | ₩140,547 | ₩142,854 | ₩138,308 | ₩139,930 | -0.44% | 177.8만 |
|---|
| 2026.05.18 | ₩137,034 | ₩140,641 | ₩137,020 | ₩139,515 | +1.81% | 149만 |
|---|
| 2026.05.15 | ₩136,886 | ₩139,984 | ₩135,478 | ₩136,873 | -0.01% | 219.6만 |
|---|
| 2026.05.14 | ₩134,902 | ₩137,972 | ₩133,480 | ₩136,994 | +1.55% | 275.3만 |
|---|
| 2026.05.13 | ₩135,425 | ₩137,114 | ₩130,530 | ₩134,633 | -0.58% | 259만 |
|---|
| 2026.05.12 | ₩138,656 | ₩139,032 | ₩130,235 | ₩133,158 | -3.97% | 405.7만 |
|---|
| 2026.05.11 | ₩139,273 | ₩140,976 | ₩136,122 | ₩137,503 | -1.27% | 324.9만 |
|---|
| 2026.05.08 | ₩147,024 | ₩147,708 | ₩140,011 | ₩140,520 | -4.42% | 268.9만 |
|---|
| 2026.05.07 | ₩146,850 | ₩152,307 | ₩145,240 | ₩147,775 | +0.63% | 406.7만 |
|---|
| 2026.05.06 | ₩170,974 | ₩172,114 | ₩142,143 | ₩146,166 | -14.51% | 633.1만 |
|---|
| 2026.05.05 | ₩181,527 | ₩185,657 | ₩180,749 | ₩183,445 | +1.06% | 223.5만 |
|---|
| 2026.05.04 | ₩182,251 | ₩184,853 | ₩181,165 | ₩181,433 | -0.45% | 305.9만 |
|---|
| 2026.05.01 | ₩185,550 | ₩186,140 | ₩180,830 | ₩182,412 | -1.69% | 101.3만 |
|---|
| 2026.04.30 | ₩181,299 | ₩184,102 | ₩179,140 | ₩183,592 | +1.26% | 122.9만 |
|---|
| 2026.04.29 | ₩178,885 | ₩183,177 | ₩177,062 | ₩181,782 | +1.62% | 141만 |
|---|
| 2026.04.28 | ₩179,060 | ₩180,776 | ₩175,922 | ₩178,242 | -0.46% | 71.2만 |
|---|
| 2026.04.27 | ₩181,581 | ₩182,117 | ₩178,081 | ₩178,497 | -1.70% | 107.8만 |
|---|
| 2026.04.24 | ₩183,002 | ₩183,525 | ₩178,577 | ₩181,460 | -0.84% | 111.7만 |
|---|
| 2026.04.23 | ₩189,023 | ₩191,222 | ₩180,870 | ₩183,002 | -3.19% | 275.9만 |
|---|
| 2026.04.22 | ₩190,082 | ₩192,617 | ₩188,849 | ₩191,008 | +0.49% | 156.2만 |
|---|
| 2026.04.21 | ₩183,458 | ₩190,941 | ₩183,458 | ₩189,627 | +3.36% | 171.4만 |
|---|
| 2026.04.20 | ₩179,449 | ₩184,008 | ₩179,435 | ₩183,512 | +2.26% | 109.8만 |
|---|
| 2026.04.17 | ₩179,677 | ₩181,246 | ₩178,617 | ₩179,636 | -0.02% | 104.9만 |
|---|
| 2026.04.16 | ₩174,930 | ₩179,261 | ₩174,675 | ₩178,765 | +2.19% | 169.6만 |
|---|
| 2026.04.15 | ₩174,380 | ₩175,587 | ₩172,020 | ₩173,736 | -0.37% | 101.6만 |
|---|
| 2026.04.14 | ₩177,303 | ₩179,422 | ₩174,018 | ₩174,380 | -1.65% | 98.8만 |
|---|
| 2026.04.13 | ₩168,104 | ₩177,491 | ₩167,956 | ₩176,861 | +5.21% | 173.7만 |
|---|
| 2026.04.10 | ₩170,424 | ₩172,449 | ₩168,131 | ₩168,332 | -1.23% | 146.2만 |
|---|
| 2026.04.09 | ₩168,225 | ₩170,773 | ₩168,037 | ₩169,968 | +1.04% | 153만 |
|---|
| 2026.04.08 | ₩168,761 | ₩171,376 | ₩168,520 | ₩169,941 | +0.70% | 173만 |
|---|
| 2026.04.07 | ₩165,570 | ₩167,889 | ₩164,698 | ₩165,865 | +0.18% | 147.5만 |
|---|
| 2026.04.06 | ₩163,612 | ₩165,945 | ₩163,317 | ₩165,570 | +1.20% | 107.3만 |
|---|
| 2026.04.02 | ₩162,552 | ₩166,535 | ₩161,131 | ₩163,612 | +0.65% | 93.5만 |
|---|
| 2026.04.01 | ₩162,794 | ₩164,121 | ₩161,694 | ₩162,794 | 0.00% | 250.2만 |
|---|
| 2026.03.31 | ₩159,616 | ₩163,518 | ₩157,028 | ₩162,284 | +1.67% | 125.7만 |
|---|
| 2026.03.30 | ₩159,200 | ₩160,903 | ₩157,256 | ₩158,918 | -0.18% | 127.4만 |
|---|
| 2026.03.27 | ₩160,407 | ₩161,641 | ₩157,993 | ₩158,462 | -1.21% | 144.8만 |
|---|
| 2026.03.26 | ₩162,660 | ₩164,577 | ₩161,573 | ₩162,499 | -0.10% | 149.2만 |
|---|
| 2026.03.25 | ₩163,907 | ₩165,060 | ₩159,361 | ₩162,660 | -0.76% | 151.1만 |
|---|
| 2026.03.24 | ₩159,388 | ₩164,296 | ₩159,334 | ₩163,464 | +2.56% | 140.3만 |
|---|
| 2026.03.23 | ₩164,872 | ₩165,181 | ₩160,085 | ₩161,131 | -2.27% | 180.1만 |
|---|
| 2026.03.20 | ₩160,621 | ₩162,056 | ₩159,213 | ₩161,278 | +0.41% | 475.8만 |
|---|
| 2026.03.19 | ₩156,907 | ₩162,056 | ₩156,733 | ₩160,447 | +2.26% | 153.2만 |
|---|
| 2026.03.18 | ₩156,585 | ₩159,052 | ₩155,955 | ₩157,685 | +0.70% | 136.4만 |
|---|
| 2026.03.17 | ₩159,763 | ₩162,043 | ₩157,296 | ₩157,484 | -1.43% | 97.8만 |
|---|
| 2026.03.16 | ₩157,054 | ₩159,133 | ₩154,654 | ₩158,503 | +0.92% | 127.1만 |
|---|
| 2026.03.13 | ₩153,943 | ₩156,585 | ₩152,053 | ₩155,767 | +1.18% | 153.1만 |
|---|
| 2026.03.12 | ₩159,307 | ₩161,493 | ₩151,503 | ₩152,173 | -4.48% | 217.4만 |
|---|
| 2026.03.11 | ₩159,897 | ₩161,319 | ₩157,162 | ₩159,455 | -0.28% | 102.7만 |
|---|
| 2026.03.10 | ₩162,955 | ₩164,483 | ₩156,893 | ₩159,106 | -2.36% | 112.2만 |
|---|
| 2026.03.09 | ₩161,708 | ₩162,834 | ₩158,449 | ₩161,909 | +0.12% | 137.5만 |
|---|
| 2026.03.06 | ₩163,773 | ₩167,594 | ₩161,989 | ₩165,503 | +1.06% | 138.8만 |
|---|
| 2026.03.05 | ₩167,004 | ₩170,692 | ₩165,677 | ₩166,696 | -0.18% | 129.4만 |
|---|
| 2026.03.04 | ₩167,581 | ₩168,748 | ₩162,941 | ₩167,447 | -0.08% | 162만 |
|---|
| 2026.03.03 | ₩163,089 | ₩169,056 | ₩159,026 | ₩167,997 | +3.01% | 213.4만 |
|---|
| 2026.03.02 | ₩162,405 | ₩167,608 | ₩159,441 | ₩167,313 | +3.02% | 168.8만 |
|---|
| 2026.02.27 | ₩162,955 | ₩164,738 | ₩158,824 | ₩164,457 | +0.92% | 160.1만 |
|---|
| 2026.02.26 | ₩164,658 | ₩168,573 | ₩164,644 | ₩165,462 | +0.49% | 156.8만 |
|---|
| 2026.02.25 | ₩168,117 | ₩168,681 | ₩161,386 | ₩163,035 | -3.02% | 244만 |
|---|
| 2026.02.24 | ₩165,275 | ₩173,910 | ₩165,114 | ₩168,332 | +1.85% | 202.9만 |
|---|
| 2026.02.23 | ₩167,138 | ₩168,882 | ₩160,916 | ₩165,114 | -1.21% | 134.9만 |
|---|
| 2026.02.20 | ₩164,912 | ₩169,029 | ₩161,882 | ₩167,138 | +1.35% | 177.3만 |
|---|
| 2026.02.19 | ₩166,119 | ₩167,809 | ₩160,688 | ₩166,508 | +0.23% | 202.2만 |
|---|
| 2026.02.18 | ₩167,568 | ₩169,043 | ₩164,953 | ₩166,669 | -0.54% | 224.5만 |
|---|
| 2026.02.17 | ₩170,960 | ₩172,020 | ₩165,717 | ₩167,822 | -1.84% | 180.3만 |
|---|
| 2026.02.13 | ₩171,296 | ₩174,112 | ₩169,619 | ₩170,115 | -0.69% | 212.7만 |
|---|
| 2026.02.12 | ₩180,991 | ₩181,004 | ₩161,614 | ₩170,075 | -6.03% | 348.8만 |
|---|
| 2026.02.11 | ₩192,282 | ₩192,282 | ₩180,414 | ₩180,991 | -5.87% | 225.4만 |
|---|
| 2026.02.10 | ₩192,429 | ₩193,717 | ₩189,720 | ₩191,558 | -0.45% | 154.7만 |
|---|
| 2026.02.09 | ₩189,291 | ₩193,113 | ₩188,540 | ₩192,349 | +1.62% | 129.9만 |
|---|
| 2026.02.06 | ₩188,473 | ₩191,383 | ₩187,427 | ₩191,249 | +1.47% | 168.9만 |
|---|
| 2026.02.05 | ₩184,692 | ₩188,943 | ₩182,037 | ₩188,768 | +2.21% | 221.7만 |
|---|
| 2026.02.04 | ₩179,019 | ₩188,487 | ₩173,884 | ₩185,161 | +3.43% | 304.8만 |
|---|
| 2026.02.03 | ₩168,238 | ₩171,094 | ₩166,388 | ₩169,177 | +0.56% | 288.9만 |
|---|
| 2026.02.02 | ₩169,137 | ₩172,073 | ₩168,198 | ₩170,075 | +0.55% | 221.1만 |
|---|
| 2026.01.30 | ₩167,608 | ₩170,303 | ₩166,361 | ₩169,485 | +1.12% | 174만 |
|---|
| 2026.01.29 | ₩167,179 | ₩168,372 | ₩165,114 | ₩167,889 | +0.43% | 155.9만 |
|---|
| 2026.01.28 | ₩168,211 | ₩168,842 | ₩165,060 | ₩167,246 | -0.57% | 132.7만 |
|---|
| 2026.01.27 | ₩170,840 | ₩170,853 | ₩167,165 | ₩168,158 | -1.57% | 154.5만 |
|---|
| 2026.01.26 | ₩168,949 | ₩172,261 | ₩167,876 | ₩170,840 | +1.12% | 153.7만 |
|---|
| 2026.01.23 | ₩171,309 | ₩171,577 | ₩168,600 | ₩168,962 | -1.37% | 175.8만 |
|---|
| 2026.01.22 | ₩172,207 | ₩174,862 | ₩171,175 | ₩173,401 | +0.69% | 135.4만 |
|---|
| 2026.01.21 | ₩168,453 | ₩172,261 | ₩166,280 | ₩171,135 | +1.59% | 181.6만 |
|---|
| 2026.01.20 | ₩169,955 | ₩172,851 | ₩166,388 | ₩167,299 | -1.56% | 206.8만 |
|---|
| 2026.01.16 | ₩177,665 | ₩178,550 | ₩176,271 | ₩176,673 | -0.56% | 149.6만 |
|---|
| 2026.01.15 | ₩178,429 | ₩179,717 | ₩174,916 | ₩177,397 | -0.58% | 256.4만 |
|---|
| 2026.01.14 | ₩180,495 | ₩182,412 | ₩176,887 | ₩177,223 | -1.81% | 95.9만 |
|---|
| 2026.01.13 | ₩180,079 | ₩182,493 | ₩179,033 | ₩180,495 | +0.23% | 105.4만 |
|---|
| 2026.01.12 | ₩178,161 | ₩180,119 | ₩177,276 | ₩179,019 | +0.48% | 94.9만 |
|---|
| 2026.01.09 | ₩177,987 | ₩179,663 | ₩175,305 | ₩179,006 | +0.57% | 88.3만 |
|---|
| 2026.01.08 | ₩172,127 | ₩179,019 | ₩170,209 | ₩177,719 | +3.25% | 208만 |
|---|
| 2026.01.07 | ₩180,696 | ₩181,004 | ₩172,690 | ₩173,709 | -3.87% | 151.3만 |
|---|
| 2026.01.06 | ₩178,805 | ₩181,594 | ₩178,456 | ₩180,146 | +0.75% | 153.6만 |
|---|
| 2026.01.05 | ₩178,564 | ₩182,171 | ₩178,349 | ₩179,167 | +0.34% | 144.7만 |
|---|
| 2026.01.02 | ₩183,981 | ₩184,893 | ₩178,322 | ₩178,564 | -2.94% | 133.1만 |
|---|
| 2025.12.31 | ₩185,577 | ₩186,167 | ₩182,479 | ₩182,640 | -1.58% | 90.4만 |
|---|
| 2025.12.30 | ₩185,282 | ₩186,502 | ₩183,713 | ₩185,577 | +0.16% | 113.3만 |
|---|
| 2025.12.29 | ₩187,561 | ₩188,339 | ₩185,175 | ₩185,872 | -0.90% | 115만 |
|---|
| 2025.12.26 | ₩185,175 | ₩187,669 | ₩185,067 | ₩187,347 | +1.17% | 74만 |
|---|
| 2025.12.24 | ₩185,671 | ₩187,454 | ₩184,759 | ₩186,006 | +0.18% | 62.1만 |
|---|
| 2025.12.23 | ₩187,199 | ₩188,339 | ₩184,759 | ₩185,242 | -1.05% | 120.7만 |
|---|
| 2025.12.22 | ₩188,031 | ₩190,579 | ₩186,703 | ₩187,079 | -0.51% | 170.8만 |
|---|
| 2025.12.19 | ₩191,263 | ₩192,858 | ₩185,550 | ₩188,607 | -1.39% | 1351.7만 |
|---|
| 2025.12.18 | ₩194,494 | ₩195,983 | ₩189,720 | ₩191,866 | -1.35% | 211.9만 |
|---|
| 2025.12.17 | ₩194,280 | ₩195,889 | ₩190,968 | ₩192,684 | -0.82% | 201.5만 |
|---|
| 2025.12.16 | ₩194,816 | ₩196,519 | ₩193,448 | ₩194,467 | -0.18% | 147.2만 |
|---|
| 2025.12.15 | ₩196,372 | ₩196,372 | ₩191,745 | ₩194,280 | -1.07% | 160.8만 |
|---|
| 2025.12.12 | ₩201,266 | ₩201,963 | ₩193,797 | ₩194,347 | -3.44% | 152.2만 |
|---|
| 2025.12.11 | ₩199,255 | ₩201,146 | ₩196,881 | ₩200,958 | +0.85% | 120.1만 |
|---|
| 2025.12.10 | ₩197,780 | ₩201,601 | ₩195,245 | ₩200,529 | +1.39% | 140.3만 |
|---|
| 2025.12.09 | ₩194,749 | ₩198,370 | ₩194,494 | ₩197,297 | +1.31% | 111.3만 |
|---|
| 2025.12.08 | ₩195,943 | ₩196,988 | ₩193,462 | ₩195,701 | -0.12% | 157.5만 |
|---|
| 2025.12.05 | ₩193,797 | ₩197,149 | ₩191,088 | ₩196,117 | +1.20% | 126.2만 |
|---|
| 2025.12.04 | ₩192,590 | ₩195,031 | ₩190,994 | ₩193,824 | +0.64% | 142.1만 |
|---|
| 2025.12.03 | ₩191,745 | ₩194,655 | ₩190,981 | ₩192,671 | +0.48% | 96.6만 |
|---|
| 2025.12.02 | ₩192,349 | ₩194,172 | ₩190,324 | ₩193,314 | +0.50% | 93.3만 |
|---|
| 2025.12.01 | ₩192,376 | ₩194,494 | ₩190,726 | ₩191,799 | -0.30% | 116.1만 |
|---|
| 2025.11.28 | ₩193,408 | ₩194,548 | ₩191,048 | ₩193,395 | -0.01% | 54.2만 |
|---|
| 2025.11.26 | ₩192,067 | ₩194,964 | ₩190,941 | ₩193,636 | +0.82% | 114.4만 |
|---|
| 2025.11.25 | ₩192,925 | ₩194,400 | ₩190,820 | ₩192,067 | -0.44% | 116.4만 |
|---|
| 2025.11.24 | ₩188,943 | ₩191,048 | ₩187,025 | ₩190,310 | +0.72% | 173.1만 |
|---|
| 2025.11.21 | ₩183,203 | ₩190,968 | ₩181,876 | ₩188,004 | +2.62% | 206.3만 |
|---|
| 2025.11.20 | ₩189,962 | ₩190,619 | ₩182,265 | ₩183,230 | -3.54% | 142.7만 |
|---|
| 2025.11.19 | ₩187,052 | ₩188,326 | ₩185,161 | ₩187,347 | +0.16% | 105.5만 |
|---|
| 2025.11.18 | ₩187,789 | ₩190,096 | ₩185,979 | ₩187,481 | -0.16% | 122.5만 |
|---|
| 2025.11.17 | ₩194,105 | ₩194,427 | ₩186,127 | ₩188,058 | -3.12% | 141.6만 |
|---|
| 2025.11.14 | ₩195,205 | ₩200,247 | ₩193,743 | ₩194,548 | -0.34% | 183.3만 |
|---|
| 2025.11.13 | ₩195,808 | ₩201,615 | ₩195,808 | ₩196,787 | +0.50% | 185.1만 |
|---|
| 2025.11.12 | ₩192,456 | ₩198,517 | ₩192,148 | ₩197,646 | +2.70% | 191.6만 |
|---|
| 2025.11.11 | ₩192,469 | ₩193,113 | ₩189,050 | ₩191,316 | -0.60% | 148.4만 |
|---|
| 2025.11.10 | ₩192,644 | ₩193,448 | ₩187,240 | ₩192,174 | -0.24% | 157.4만 |
|---|
| 2025.11.07 | ₩189,305 | ₩193,194 | ₩186,891 | ₩191,021 | +0.91% | 156.1만 |
|---|
| 2025.11.06 | ₩195,299 | ₩196,492 | ₩188,594 | ₩189,828 | -2.80% | 167.2만 |
|---|
| 2025.11.05 | ₩190,699 | ₩196,693 | ₩189,224 | ₩196,211 | +2.89% | 274.3만 |
|---|
| 2025.11.04 | ₩204,002 | ₩208,226 | ₩185,751 | ₩189,962 | -6.88% | 357.8만 |
|---|
| 2025.11.03 | ₩213,764 | ₩215,896 | ₩206,322 | ₩207,622 | -2.87% | 245.2만 |
|---|
| 2025.10.31 | ₩208,776 | ₩215,427 | ₩208,119 | ₩213,710 | +2.36% | 114.4만 |
|---|
| 2025.10.30 | ₩210,961 | ₩213,429 | ₩209,956 | ₩210,264 | -0.33% | 109.2만 |
|---|
| 2025.10.29 | ₩209,084 | ₩212,034 | ₩207,515 | ₩210,961 | +0.90% | 164.4만 |
|---|
| 2025.10.28 | ₩212,758 | ₩213,094 | ₩207,394 | ₩209,406 | -1.58% | 93.4만 |
|---|
| 2025.10.27 | ₩213,214 | ₩215,668 | ₩209,701 | ₩213,523 | +0.14% | 183.3만 |
|---|
| 2025.10.24 | ₩215,212 | ₩215,977 | ₩211,136 | ₩212,088 | -1.45% | 114.1만 |
|---|
| 2025.10.23 | ₩209,620 | ₩213,710 | ₩207,649 | ₩212,517 | +1.38% | 104.8만 |
|---|
| 2025.10.22 | ₩210,975 | ₩216,030 | ₩209,527 | ₩209,674 | -0.62% | 228.5만 |
|---|
| 2025.10.21 | ₩206,241 | ₩211,028 | ₩206,241 | ₩209,902 | +1.78% | 109.1만 |
|---|
| 2025.10.20 | ₩205,329 | ₩208,735 | ₩205,329 | ₩208,360 | +1.48% | 105.8만 |
|---|
| 2025.10.17 | ₩202,004 | ₩205,718 | ₩201,454 | ₩204,431 | +1.20% | 143.2만 |
|---|
| 2025.10.16 | ₩201,213 | ₩203,023 | ₩196,868 | ₩202,621 | +0.70% | 154.6만 |
|---|
| 2025.10.15 | ₩203,452 | ₩204,337 | ₩199,255 | ₩199,577 | -1.90% | 96.7만 |
|---|
| 2025.10.14 | ₩195,554 | ₩202,580 | ₩195,554 | ₩201,588 | +3.09% | 133.7만 |
|---|
| 2025.10.13 | ₩198,477 | ₩198,919 | ₩194,722 | ₩197,806 | -0.34% | 135만 |
|---|
| 2025.10.10 | ₩203,640 | ₩204,417 | ₩194,307 | ₩194,494 | -4.49% | 145.9만 |
|---|