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 | ₩187,951 | ₩192,001 | ₩187,026 | ₩190,660 | +1.44% | 140.7만 |
| 2026.10.08 | ₩183,056 | ₩190,244 | ₩182,198 | ₩187,589 | +2.48% | 233.1만 |
| 2026.10.07 | ₩181,272 | ₩185,685 | ₩180,133 | ₩183,485 | +1.22% | 102.1만 |
| 2026.10.06 | ₩179,449 | ₩182,426 | ₩178,242 | ₩181,943 | +1.39% | 71.3만 |
| 2026.10.05 | ₩178,523 | ₩184,223 | ₩177,558 | ₩179,596 | +0.60% | 109.8만 |
| 2026.10.02 | ₩182,158 | ₩183,485 | ₩177,182 | ₩178,751 | -1.87% | 133만 |
| 2026.10.01 | ₩174,527 | ₩185,711 | ₩174,393 | ₩182,158 | +4.37% | 165.4만 |
| 2026.09.30 | ₩173,816 | ₩175,251 | ₩171,349 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩171,872 |
| -1.12% |
| 105.7만 |
| 2026.09.29 | ₩173,374 | ₩177,021 | ₩172,690 | ₩173,950 | +0.33% | 127.1만 |
|---|
| 2026.09.28 | ₩179,703 | ₩180,562 | ₩172,555 | ₩174,782 | -2.74% | 161만 |
|---|
| 2026.09.25 | ₩187,750 | ₩189,694 | ₩181,487 | ₩181,621 | -3.26% | 120.6만 |
|---|
| 2026.09.24 | ₩193,020 | ₩193,127 | ₩185,738 | ₩187,026 | -3.11% | 156.7만 |
|---|
| 2026.09.23 | ₩199,256 | ₩201,616 | ₩195,541 | ₩196,011 | -1.63% | 100.5만 |
|---|
| 2026.09.22 | ₩199,444 | ₩201,616 | ₩194,522 | ₩197,714 | -0.87% | 184.7만 |
|---|
| 2026.09.21 | ₩197,446 | ₩199,538 | ₩192,672 | ₩196,346 | -0.56% | 187.8만 |
|---|
| 2026.09.18 | ₩200,088 | ₩200,088 | ₩194,039 | ₩196,051 | -2.02% | 286.6만 |
|---|
| 2026.09.17 | ₩202,113 | ₩203,172 | ₩199,082 | ₩200,088 | -1.00% | 125.9만 |
|---|
| 2026.09.16 | ₩204,352 | ₩206,780 | ₩199,270 | ₩201,107 | -1.59% | 97만 |
|---|
| 2026.09.15 | ₩203,481 | ₩206,994 | ₩202,421 | ₩206,176 | +1.32% | 142.5만 |
|---|
| 2026.09.14 | ₩206,243 | ₩207,852 | ₩198,532 | ₩203,440 | -1.36% | 124.7만 |
|---|
| 2026.09.11 | ₩194,200 | ₩207,665 | ₩194,200 | ₩206,243 | +6.20% | 177.5만 |
|---|
| 2026.09.10 | ₩190,928 | ₩194,857 | ₩189,091 | ₩191,237 | +0.16% | 113만 |
|---|
| 2026.09.09 | ₩193,235 | ₩195,233 | ₩188,970 | ₩190,928 | -1.19% | 180.2만 |
|---|
| 2026.09.08 | ₩203,843 | ₩203,843 | ₩192,618 | ₩193,758 | -4.95% | 222.1만 |
|---|
| 2026.09.04 | ₩205,197 | ₩206,686 | ₩200,034 | ₩204,352 | -0.41% | 129.1만 |
|---|
| 2026.09.03 | ₩199,726 | ₩211,956 | ₩199,337 | ₩206,417 | +3.35% | 170.1만 |
|---|
| 2026.09.02 | ₩203,829 | ₩206,203 | ₩199,189 | ₩199,377 | -2.18% | 144.1만 |
|---|
| 2026.09.01 | ₩203,279 | ₩205,090 | ₩198,572 | ₩201,563 | -0.84% | 165.5만 |
|---|
| 2026.08.31 | ₩198,961 | ₩204,688 | ₩197,674 | ₩203,279 | +2.17% | 223만 |
|---|
| 2026.08.28 | ₩201,161 | ₩206,726 | ₩197,164 | ₩198,063 | -1.54% | 163.7만 |
|---|
| 2026.08.27 | ₩190,123 | ₩200,892 | ₩189,694 | ₩199,779 | +5.08% | 207.5만 |
|---|
| 2026.08.26 | ₩192,551 | ₩192,551 | ₩186,315 | ₩189,708 | -1.48% | 120.9만 |
|---|
| 2026.08.25 | ₩176,860 | ₩190,834 | ₩175,090 | ₩190,553 | +7.74% | 176.3만 |
|---|
| 2026.08.24 | ₩181,903 | ₩185,510 | ₩175,305 | ₩177,705 | -2.31% | 159.7만 |
|---|
| 2026.08.21 | ₩179,824 | ₩188,742 | ₩177,383 | ₩184,062 | +2.36% | 206.6만 |
|---|
| 2026.08.20 | ₩183,995 | ₩187,616 | ₩178,698 | ₩179,086 | -2.67% | 240.3만 |
|---|
| 2026.08.19 | ₩181,044 | ₩186,087 | ₩179,207 | ₩183,995 | +1.63% | 227.1만 |
|---|
| 2026.08.18 | ₩180,763 | ₩183,941 | ₩179,864 | ₩181,004 | +0.13% | 126.7만 |
|---|
| 2026.08.17 | ₩187,441 | ₩189,024 | ₩180,133 | ₩181,447 | -3.20% | 124.1만 |
|---|
| 2026.08.14 | ₩191,733 | ₩191,733 | ₩186,073 | ₩186,972 | -2.48% | 117.4만 |
|---|
| 2026.08.13 | ₩182,560 | ₩190,888 | ₩182,560 | ₩190,499 | +4.35% | 146.7만 |
|---|
| 2026.08.12 | ₩182,117 | ₩183,928 | ₩177,933 | ₩183,284 | +0.64% | 115.5만 |
|---|
| 2026.08.11 | ₩181,433 | ₩183,660 | ₩180,173 | ₩181,541 | +0.06% | 128.3만 |
|---|
| 2026.08.10 | ₩181,044 | ₩184,142 | ₩180,213 | ₩182,962 | +1.06% | 148.3만 |
|---|
| 2026.08.07 | ₩189,319 | ₩190,056 | ₩181,755 | ₩182,131 | -3.80% | 239.3만 |
|---|
| 2026.08.06 | ₩186,127 | ₩193,288 | ₩184,504 | ₩190,392 | +2.29% | 288.8만 |
|---|
| 2026.08.05 | ₩154,827 | ₩192,672 | ₩151,541 | ₩187,884 | +21.35% | 581.1만 |
|---|
| 2026.08.04 | ₩196,775 | ₩207,195 | ₩196,279 | ₩206,525 | +4.95% | 293.2만 |
|---|
| 2026.08.03 | ₩200,423 | ₩202,797 | ₩197,942 | ₩198,076 | -1.17% | 180.4만 |
|---|
| 2026.07.31 | ₩194,133 | ₩199,042 | ₩191,558 | ₩198,224 | +2.11% | 111.3만 |
|---|
| 2026.07.30 | ₩196,212 | ₩196,212 | ₩190,365 | ₩195,206 | -0.51% | 154.1만 |
|---|
| 2026.07.29 | ₩194,455 | ₩202,730 | ₩192,725 | ₩198,371 | +2.01% | 256.1만 |
|---|
| 2026.07.28 | ₩187,267 | ₩193,637 | ₩185,390 | ₩193,154 | +3.14% | 143.5만 |
|---|
| 2026.07.27 | ₩181,500 | ₩186,100 | ₩181,366 | ₩185,121 | +1.99% | 102.6만 |
|---|
| 2026.07.24 | ₩174,688 | ₩180,280 | ₩174,057 | ₩179,462 | +2.73% | 73.2만 |
|---|
| 2026.07.23 | ₩175,130 | ₩177,544 | ₩172,783 | ₩174,580 | -0.31% | 167.5만 |
|---|
| 2026.07.22 | ₩174,634 | ₩175,627 | ₩171,268 | ₩174,111 | -0.30% | 212.1만 |
|---|
| 2026.07.21 | ₩174,353 | ₩176,230 | ₩170,839 | ₩173,964 | -0.22% | 173.7만 |
|---|
| 2026.07.20 | ₩177,652 | ₩179,100 | ₩171,241 | ₩174,353 | -1.86% | 195.5만 |
|---|
| 2026.07.17 | ₩179,609 | ₩181,836 | ₩175,801 | ₩178,684 | -0.52% | 230.4만 |
|---|
| 2026.07.16 | ₩175,814 | ₩183,539 | ₩172,985 | ₩180,159 | +2.47% | 336.7만 |
|---|
| 2026.07.15 | ₩187,200 | ₩188,112 | ₩173,803 | ₩175,492 | -6.25% | 197.9만 |
|---|
| 2026.07.14 | ₩191,424 | ₩193,369 | ₩186,275 | ₩186,918 | -2.35% | 171.6만 |
|---|
| 2026.07.13 | ₩194,442 | ₩195,528 | ₩191,693 | ₩193,597 | -0.43% | 230.5만 |
|---|
| 2026.07.10 | ₩194,415 | ₩194,415 | ₩190,727 | ₩193,637 | -0.40% | 114.2만 |
|---|
| 2026.07.09 | ₩182,922 | ₩189,292 | ₩180,548 | ₩188,031 | +2.79% | 286.9만 |
|---|
| 2026.07.08 | ₩184,786 | ₩187,361 | ₩183,177 | ₩184,692 | -0.05% | 174.5만 |
|---|
| 2026.07.07 | ₩181,635 | ₩187,026 | ₩179,824 | ₩186,717 | +2.80% | 174.9만 |
|---|
| 2026.07.06 | ₩178,376 | ₩183,673 | ₩176,243 | ₩179,958 | +0.89% | 156.9만 |
|---|
| 2026.07.02 | ₩185,618 | ₩186,811 | ₩178,523 | ₩178,858 | -3.64% | 116.1만 |
|---|
| 2026.07.01 | ₩188,179 | ₩193,557 | ₩185,229 | ₩185,618 | -1.36% | 177.1만 |
|---|
| 2026.06.30 | ₩185,483 | ₩191,143 | ₩184,531 | ₩188,608 | +1.68% | 214.9만 |
|---|
| 2026.06.29 | ₩180,012 | ₩187,884 | ₩179,006 | ₩187,508 | +4.16% | 193.6만 |
|---|
| 2026.06.26 | ₩171,080 | ₩179,073 | ₩171,080 | ₩178,765 | +4.49% | 274.7만 |
|---|
| 2026.06.25 | ₩176,686 | ₩179,328 | ₩171,174 | ₩171,684 | -2.83% | 120.7만 |
|---|
| 2026.06.24 | ₩174,232 | ₩177,531 | ₩171,925 | ₩174,634 | +0.23% | 212.3만 |
|---|
| 2026.06.23 | ₩170,825 | ₩176,351 | ₩167,848 | ₩174,420 | +2.10% | 239.5만 |
|---|
| 2026.06.22 | ₩172,153 | ₩172,153 | ₩165,072 | ₩165,716 | -3.74% | 176.1만 |
|---|
| 2026.06.18 | ₩170,611 | ₩173,481 | ₩167,178 | ₩172,153 | +0.90% | 375.7만 |
|---|
| 2026.06.17 | ₩174,969 | ₩178,228 | ₩169,511 | ₩169,914 | -2.89% | 175.1만 |
|---|
| 2026.06.16 | ₩176,351 | ₩178,349 | ₩172,690 | ₩174,460 | -1.07% | 185.4만 |
|---|
| 2026.06.15 | ₩178,242 | ₩182,117 | ₩175,814 | ₩176,082 | -1.21% | 285.1만 |
|---|
| 2026.06.12 | ₩173,172 | ₩178,416 | ₩170,799 | ₩177,276 | +2.37% | 258.3만 |
|---|
| 2026.06.11 | ₩172,234 | ₩174,366 | ₩169,350 | ₩173,172 | +0.55% | 169.9만 |
|---|
| 2026.06.10 | ₩176,994 | ₩178,872 | ₩173,052 | ₩173,400 | -2.03% | 102.9만 |
|---|
| 2026.06.09 | ₩180,173 | ₩182,640 | ₩174,782 | ₩178,805 | -0.76% | 137.2만 |
|---|
| 2026.06.08 | ₩179,247 | ₩184,813 | ₩178,295 | ₩180,790 | +0.86% | 189만 |
|---|
| 2026.06.05 | ₩184,504 | ₩188,179 | ₩177,263 | ₩178,416 | -3.30% | 164.2만 |
|---|
| 2026.06.04 | ₩187,213 | ₩188,782 | ₩184,665 | ₩187,012 | -0.11% | 229만 |
|---|
| 2026.06.03 | ₩185,430 | ₩187,240 | ₩179,958 | ₩184,129 | -0.70% | 271.7만 |
|---|
| 2026.06.02 | ₩188,367 | ₩189,533 | ₩183,378 | ₩187,374 | -0.53% | 281.7만 |
|---|
| 2026.06.01 | ₩172,167 | ₩189,708 | ₩171,617 | ₩189,064 | +9.81% | 324만 |
|---|
| 2026.05.29 | ₩159,829 | ₩168,868 | ₩159,561 | ₩168,237 | +5.26% | 479.5만 |
|---|
| 2026.05.28 | ₩152,949 | ₩156,101 | ₩151,004 | ₩155,779 | +1.85% | 168.6만 |
|---|
| 2026.05.27 | ₩149,435 | ₩156,530 | ₩149,409 | ₩153,137 | +2.48% | 186.3만 |
|---|
| 2026.05.26 | ₩147,746 | ₩148,443 | ₩145,238 | ₩145,627 | -1.43% | 133.7만 |
|---|
| 2026.05.22 | ₩142,489 | ₩149,315 | ₩142,489 | ₩148,617 | +4.30% | 152만 |
|---|
| 2026.05.21 | ₩141,563 | ₩144,031 | ₩138,291 | ₩143,334 | +1.25% | 151.5만 |
|---|
| 2026.05.20 | ₩141,711 | ₩143,615 | ₩138,600 | ₩142,435 | +0.51% | 171.9만 |
|---|
| 2026.05.19 | ₩140,558 | ₩142,864 | ₩138,318 | ₩139,941 | -0.44% | 177.8만 |
|---|
| 2026.05.18 | ₩137,044 | ₩140,651 | ₩137,031 | ₩139,525 | +1.81% | 149만 |
|---|
| 2026.05.15 | ₩136,896 | ₩139,994 | ₩135,488 | ₩136,883 | -0.01% | 219.6만 |
|---|
| 2026.05.14 | ₩134,912 | ₩137,983 | ₩133,490 | ₩137,004 | +1.55% | 275.3만 |
|---|
| 2026.05.13 | ₩135,435 | ₩137,124 | ₩130,540 | ₩134,643 | -0.58% | 259만 |
|---|
| 2026.05.12 | ₩138,667 | ₩139,042 | ₩130,245 | ₩133,168 | -3.97% | 405.7만 |
|---|
| 2026.05.11 | ₩139,284 | ₩140,987 | ₩136,132 | ₩137,513 | -1.27% | 324.9만 |
|---|
| 2026.05.08 | ₩147,035 | ₩147,719 | ₩140,021 | ₩140,531 | -4.42% | 268.9만 |
|---|
| 2026.05.07 | ₩146,861 | ₩152,319 | ₩145,251 | ₩147,786 | +0.63% | 406.7만 |
|---|
| 2026.05.06 | ₩170,986 | ₩172,126 | ₩142,153 | ₩146,177 | -14.51% | 633.1만 |
|---|
| 2026.05.05 | ₩181,541 | ₩185,671 | ₩180,763 | ₩183,458 | +1.06% | 223.5만 |
|---|
| 2026.05.04 | ₩182,265 | ₩184,867 | ₩181,179 | ₩181,447 | -0.45% | 305.9만 |
|---|
| 2026.05.01 | ₩185,564 | ₩186,154 | ₩180,843 | ₩182,426 | -1.69% | 101.3만 |
|---|
| 2026.04.30 | ₩181,313 | ₩184,115 | ₩179,154 | ₩183,606 | +1.26% | 122.9만 |
|---|
| 2026.04.29 | ₩178,899 | ₩183,190 | ₩177,075 | ₩181,795 | +1.62% | 141만 |
|---|
| 2026.04.28 | ₩179,073 | ₩180,790 | ₩175,935 | ₩178,255 | -0.46% | 71.2만 |
|---|
| 2026.04.27 | ₩181,594 | ₩182,131 | ₩178,094 | ₩178,510 | -1.70% | 107.8만 |
|---|
| 2026.04.24 | ₩183,016 | ₩183,539 | ₩178,590 | ₩181,474 | -0.84% | 111.7만 |
|---|
| 2026.04.23 | ₩189,037 | ₩191,237 | ₩180,884 | ₩183,016 | -3.19% | 275.9만 |
|---|
| 2026.04.22 | ₩190,097 | ₩192,631 | ₩188,863 | ₩191,022 | +0.49% | 156.2만 |
|---|
| 2026.04.21 | ₩183,472 | ₩190,955 | ₩183,472 | ₩189,641 | +3.36% | 171.4만 |
|---|
| 2026.04.20 | ₩179,462 | ₩184,022 | ₩179,449 | ₩183,525 | +2.26% | 109.8만 |
|---|
| 2026.04.17 | ₩179,690 | ₩181,259 | ₩178,631 | ₩179,650 | -0.02% | 104.9만 |
|---|
| 2026.04.16 | ₩174,943 | ₩179,274 | ₩174,688 | ₩178,778 | +2.19% | 169.6만 |
|---|
| 2026.04.15 | ₩174,393 | ₩175,600 | ₩172,032 | ₩173,749 | -0.37% | 101.6만 |
|---|
| 2026.04.14 | ₩177,316 | ₩179,435 | ₩174,031 | ₩174,393 | -1.65% | 98.8만 |
|---|
| 2026.04.13 | ₩168,117 | ₩177,504 | ₩167,969 | ₩176,874 | +5.21% | 173.7만 |
|---|
| 2026.04.10 | ₩170,437 | ₩172,462 | ₩168,143 | ₩168,345 | -1.23% | 146.2만 |
|---|
| 2026.04.09 | ₩168,237 | ₩170,785 | ₩168,049 | ₩169,981 | +1.04% | 153만 |
|---|
| 2026.04.08 | ₩168,774 | ₩171,389 | ₩168,532 | ₩169,954 | +0.70% | 173만 |
|---|
| 2026.04.07 | ₩165,582 | ₩167,902 | ₩164,710 | ₩165,877 | +0.18% | 147.5만 |
|---|
| 2026.04.06 | ₩163,624 | ₩165,957 | ₩163,329 | ₩165,582 | +1.20% | 107.3만 |
|---|
| 2026.04.02 | ₩162,565 | ₩166,547 | ₩161,143 | ₩163,624 | +0.65% | 93.5만 |
|---|
| 2026.04.01 | ₩162,806 | ₩164,134 | ₩161,706 | ₩162,806 | 0.00% | 250.2만 |
|---|
| 2026.03.31 | ₩159,628 | ₩163,530 | ₩157,039 | ₩162,296 | +1.67% | 125.7만 |
|---|
| 2026.03.30 | ₩159,212 | ₩160,915 | ₩157,267 | ₩158,930 | -0.18% | 127.4만 |
|---|
| 2026.03.27 | ₩160,419 | ₩161,653 | ₩158,005 | ₩158,474 | -1.21% | 144.8만 |
|---|
| 2026.03.26 | ₩162,672 | ₩164,590 | ₩161,586 | ₩162,511 | -0.10% | 149.2만 |
|---|
| 2026.03.25 | ₩163,919 | ₩165,072 | ₩159,373 | ₩162,672 | -0.76% | 151.1만 |
|---|
| 2026.03.24 | ₩159,400 | ₩164,308 | ₩159,346 | ₩163,476 | +2.56% | 140.3만 |
|---|
| 2026.03.23 | ₩164,885 | ₩165,193 | ₩160,097 | ₩161,143 | -2.27% | 180.1만 |
|---|
| 2026.03.20 | ₩160,633 | ₩162,068 | ₩159,225 | ₩161,290 | +0.41% | 475.8만 |
|---|
| 2026.03.19 | ₩156,919 | ₩162,068 | ₩156,744 | ₩160,459 | +2.26% | 153.2만 |
|---|
| 2026.03.18 | ₩156,597 | ₩159,064 | ₩155,966 | ₩157,696 | +0.70% | 136.4만 |
|---|
| 2026.03.17 | ₩159,775 | ₩162,055 | ₩157,308 | ₩157,495 | -1.43% | 97.8만 |
|---|
| 2026.03.16 | ₩157,066 | ₩159,145 | ₩154,666 | ₩158,514 | +0.92% | 127.1만 |
|---|
| 2026.03.13 | ₩153,955 | ₩156,597 | ₩152,064 | ₩155,779 | +1.18% | 153.1만 |
|---|
| 2026.03.12 | ₩159,319 | ₩161,505 | ₩151,514 | ₩152,185 | -4.48% | 217.4만 |
|---|
| 2026.03.11 | ₩159,909 | ₩161,331 | ₩157,173 | ₩159,467 | -0.28% | 102.7만 |
|---|
| 2026.03.10 | ₩162,967 | ₩164,496 | ₩156,905 | ₩159,118 | -2.36% | 112.2만 |
|---|
| 2026.03.09 | ₩161,720 | ₩162,846 | ₩158,461 | ₩161,921 | +0.12% | 137.5만 |
|---|
| 2026.03.06 | ₩163,785 | ₩167,607 | ₩162,001 | ₩165,515 | +1.06% | 138.8만 |
|---|
| 2026.03.05 | ₩167,017 | ₩170,705 | ₩165,689 | ₩166,708 | -0.18% | 129.4만 |
|---|
| 2026.03.04 | ₩167,594 | ₩168,760 | ₩162,953 | ₩167,459 | -0.08% | 162만 |
|---|
| 2026.03.03 | ₩163,101 | ₩169,069 | ₩159,037 | ₩168,009 | +3.01% | 213.4만 |
|---|
| 2026.03.02 | ₩162,417 | ₩167,620 | ₩159,453 | ₩167,325 | +3.02% | 168.8만 |
|---|
| 2026.02.27 | ₩162,967 | ₩164,750 | ₩158,836 | ₩164,469 | +0.92% | 160.1만 |
|---|
| 2026.02.26 | ₩164,670 | ₩168,586 | ₩164,657 | ₩165,475 | +0.49% | 156.8만 |
|---|
| 2026.02.25 | ₩168,130 | ₩168,693 | ₩161,398 | ₩163,047 | -3.02% | 244만 |
|---|
| 2026.02.24 | ₩165,287 | ₩173,923 | ₩165,126 | ₩168,345 | +1.85% | 202.9만 |
|---|
| 2026.02.23 | ₩167,151 | ₩168,894 | ₩160,928 | ₩165,126 | -1.21% | 134.9만 |
|---|
| 2026.02.20 | ₩164,925 | ₩169,042 | ₩161,894 | ₩167,151 | +1.35% | 177.3만 |
|---|
| 2026.02.19 | ₩166,132 | ₩167,821 | ₩160,700 | ₩166,521 | +0.23% | 202.2만 |
|---|
| 2026.02.18 | ₩167,580 | ₩169,055 | ₩164,965 | ₩166,682 | -0.54% | 224.5만 |
|---|
| 2026.02.17 | ₩170,973 | ₩172,032 | ₩165,729 | ₩167,835 | -1.84% | 180.3만 |
|---|
| 2026.02.13 | ₩171,308 | ₩174,125 | ₩169,632 | ₩170,128 | -0.69% | 212.7만 |
|---|
| 2026.02.12 | ₩181,004 | ₩181,018 | ₩161,626 | ₩170,088 | -6.03% | 348.8만 |
|---|
| 2026.02.11 | ₩192,296 | ₩192,296 | ₩180,428 | ₩181,004 | -5.87% | 225.4만 |
|---|
| 2026.02.10 | ₩192,444 | ₩193,731 | ₩189,735 | ₩191,572 | -0.45% | 154.7만 |
|---|
| 2026.02.09 | ₩189,305 | ₩193,127 | ₩188,554 | ₩192,363 | +1.62% | 129.9만 |
|---|
| 2026.02.06 | ₩188,487 | ₩191,398 | ₩187,441 | ₩191,263 | +1.47% | 168.9만 |
|---|
| 2026.02.05 | ₩184,706 | ₩188,957 | ₩182,050 | ₩188,782 | +2.21% | 221.7만 |
|---|
| 2026.02.04 | ₩179,033 | ₩188,501 | ₩173,897 | ₩185,175 | +3.43% | 304.8만 |
|---|
| 2026.02.03 | ₩168,251 | ₩171,107 | ₩166,400 | ₩169,189 | +0.56% | 288.9만 |
|---|
| 2026.02.02 | ₩169,149 | ₩172,086 | ₩168,210 | ₩170,088 | +0.55% | 221.1만 |
|---|
| 2026.01.30 | ₩167,620 | ₩170,316 | ₩166,373 | ₩169,498 | +1.12% | 174만 |
|---|
| 2026.01.29 | ₩167,191 | ₩168,385 | ₩165,126 | ₩167,902 | +0.43% | 155.9만 |
|---|
| 2026.01.28 | ₩168,224 | ₩168,854 | ₩165,072 | ₩167,258 | -0.57% | 132.7만 |
|---|
| 2026.01.27 | ₩170,852 | ₩170,866 | ₩167,178 | ₩168,170 | -1.57% | 154.5만 |
|---|
| 2026.01.26 | ₩168,961 | ₩172,274 | ₩167,889 | ₩170,852 | +1.12% | 153.7만 |
|---|
| 2026.01.23 | ₩171,322 | ₩171,590 | ₩168,613 | ₩168,975 | -1.37% | 175.8만 |
|---|
| 2026.01.22 | ₩172,220 | ₩174,876 | ₩171,188 | ₩173,414 | +0.69% | 135.4만 |
|---|
| 2026.01.21 | ₩168,465 | ₩172,274 | ₩166,293 | ₩171,147 | +1.59% | 181.6만 |
|---|
| 2026.01.20 | ₩169,967 | ₩172,864 | ₩166,400 | ₩167,312 | -1.56% | 206.8만 |
|---|
| 2026.01.16 | ₩177,678 | ₩178,563 | ₩176,284 | ₩176,686 | -0.56% | 149.6만 |
|---|
| 2026.01.15 | ₩178,443 | ₩179,730 | ₩174,929 | ₩177,410 | -0.58% | 256.4만 |
|---|
| 2026.01.14 | ₩180,508 | ₩182,426 | ₩176,901 | ₩177,236 | -1.81% | 95.9만 |
|---|
| 2026.01.13 | ₩180,092 | ₩182,506 | ₩179,046 | ₩180,508 | +0.23% | 105.4만 |
|---|
| 2026.01.12 | ₩178,175 | ₩180,133 | ₩177,289 | ₩179,033 | +0.48% | 94.9만 |
|---|
| 2026.01.09 | ₩178,000 | ₩179,677 | ₩175,318 | ₩179,019 | +0.57% | 88.3만 |
|---|
| 2026.01.08 | ₩172,140 | ₩179,033 | ₩170,222 | ₩177,732 | +3.25% | 208만 |
|---|
| 2026.01.07 | ₩180,709 | ₩181,018 | ₩172,703 | ₩173,722 | -3.87% | 151.3만 |
|---|
| 2026.01.06 | ₩178,818 | ₩181,608 | ₩178,470 | ₩180,159 | +0.75% | 153.6만 |
|---|
| 2026.01.05 | ₩178,577 | ₩182,184 | ₩178,362 | ₩179,180 | +0.34% | 144.7만 |
|---|
| 2026.01.02 | ₩183,995 | ₩184,907 | ₩178,335 | ₩178,577 | -2.94% | 133.1만 |
|---|
| 2025.12.31 | ₩185,591 | ₩186,181 | ₩182,493 | ₩182,654 | -1.58% | 90.4만 |
|---|
| 2025.12.30 | ₩185,296 | ₩186,516 | ₩183,727 | ₩185,591 | +0.16% | 113.3만 |
|---|
| 2025.12.29 | ₩187,575 | ₩188,353 | ₩185,188 | ₩185,886 | -0.90% | 115만 |
|---|
| 2025.12.26 | ₩185,188 | ₩187,683 | ₩185,081 | ₩187,361 | +1.17% | 74만 |
|---|
| 2025.12.24 | ₩185,685 | ₩187,468 | ₩184,773 | ₩186,020 | +0.18% | 62.1만 |
|---|
| 2025.12.23 | ₩187,213 | ₩188,353 | ₩184,773 | ₩185,255 | -1.05% | 120.7만 |
|---|
| 2025.12.22 | ₩188,045 | ₩190,593 | ₩186,717 | ₩187,093 | -0.51% | 170.8만 |
|---|
| 2025.12.19 | ₩191,277 | ₩192,873 | ₩185,564 | ₩188,621 | -1.39% | 1351.7만 |
|---|
| 2025.12.18 | ₩194,509 | ₩195,997 | ₩189,735 | ₩191,880 | -1.35% | 211.9만 |
|---|
| 2025.12.17 | ₩194,294 | ₩195,904 | ₩190,982 | ₩192,698 | -0.82% | 201.5만 |
|---|
| 2025.12.16 | ₩194,831 | ₩196,534 | ₩193,463 | ₩194,482 | -0.18% | 147.2만 |
|---|
| 2025.12.15 | ₩196,386 | ₩196,386 | ₩191,760 | ₩194,294 | -1.07% | 160.8만 |
|---|
| 2025.12.12 | ₩201,281 | ₩201,979 | ₩193,811 | ₩194,361 | -3.44% | 152.2만 |
|---|
| 2025.12.11 | ₩199,270 | ₩201,161 | ₩196,896 | ₩200,973 | +0.85% | 120.1만 |
|---|
| 2025.12.10 | ₩197,794 | ₩201,616 | ₩195,260 | ₩200,544 | +1.39% | 140.3만 |
|---|
| 2025.12.09 | ₩194,764 | ₩198,384 | ₩194,509 | ₩197,312 | +1.31% | 111.3만 |
|---|
| 2025.12.08 | ₩195,957 | ₩197,003 | ₩193,476 | ₩195,716 | -0.12% | 157.5만 |
|---|
| 2025.12.05 | ₩193,811 | ₩197,164 | ₩191,102 | ₩196,131 | +1.20% | 126.2만 |
|---|
| 2025.12.04 | ₩192,604 | ₩195,045 | ₩191,009 | ₩193,838 | +0.64% | 142.1만 |
|---|
| 2025.12.03 | ₩191,760 | ₩194,670 | ₩190,995 | ₩192,685 | +0.48% | 96.6만 |
|---|
| 2025.12.02 | ₩192,363 | ₩194,187 | ₩190,338 | ₩193,329 | +0.50% | 93.3만 |
|---|
| 2025.12.01 | ₩192,390 | ₩194,509 | ₩190,740 | ₩191,813 | -0.30% | 116.1만 |
|---|
| 2025.11.28 | ₩193,423 | ₩194,562 | ₩191,062 | ₩193,409 | -0.01% | 54.2만 |
|---|
| 2025.11.26 | ₩192,081 | ₩194,978 | ₩190,955 | ₩193,650 | +0.82% | 114.4만 |
|---|
| 2025.11.25 | ₩192,940 | ₩194,415 | ₩190,834 | ₩192,081 | -0.44% | 116.4만 |
|---|
| 2025.11.24 | ₩188,957 | ₩191,062 | ₩187,039 | ₩190,325 | +0.72% | 173.1만 |
|---|
| 2025.11.21 | ₩183,217 | ₩190,982 | ₩181,889 | ₩188,018 | +2.62% | 206.3만 |
|---|
| 2025.11.20 | ₩189,976 | ₩190,633 | ₩182,278 | ₩183,244 | -3.54% | 142.7만 |
|---|
| 2025.11.19 | ₩187,066 | ₩188,340 | ₩185,175 | ₩187,361 | +0.16% | 105.5만 |
|---|
| 2025.11.18 | ₩187,803 | ₩190,110 | ₩185,993 | ₩187,495 | -0.16% | 122.5만 |
|---|
| 2025.11.17 | ₩194,120 | ₩194,442 | ₩186,141 | ₩188,072 | -3.12% | 141.6만 |
|---|
| 2025.11.14 | ₩195,220 | ₩200,262 | ₩193,758 | ₩194,562 | -0.34% | 183.3만 |
|---|
| 2025.11.13 | ₩195,823 | ₩201,630 | ₩195,823 | ₩196,802 | +0.50% | 185.1만 |
|---|
| 2025.11.12 | ₩192,470 | ₩198,532 | ₩192,162 | ₩197,660 | +2.70% | 191.6만 |
|---|
| 2025.11.11 | ₩192,484 | ₩193,127 | ₩189,064 | ₩191,330 | -0.60% | 148.4만 |
|---|
| 2025.11.10 | ₩192,658 | ₩193,463 | ₩187,254 | ₩192,189 | -0.24% | 157.4만 |
|---|
| 2025.11.07 | ₩189,319 | ₩193,208 | ₩186,905 | ₩191,035 | +0.91% | 156.1만 |
|---|
| 2025.11.06 | ₩195,313 | ₩196,507 | ₩188,608 | ₩189,842 | -2.80% | 167.2만 |
|---|
| 2025.11.05 | ₩190,714 | ₩196,708 | ₩189,238 | ₩196,225 | +2.89% | 274.3만 |
|---|
| 2025.11.04 | ₩204,017 | ₩208,241 | ₩185,765 | ₩189,976 | -6.88% | 357.8만 |
|---|
| 2025.11.03 | ₩213,780 | ₩215,912 | ₩206,337 | ₩207,638 | -2.87% | 245.2만 |
|---|
| 2025.10.31 | ₩208,791 | ₩215,443 | ₩208,134 | ₩213,726 | +2.36% | 114.4만 |
|---|
| 2025.10.30 | ₩210,977 | ₩213,445 | ₩209,971 | ₩210,280 | -0.33% | 109.2만 |
|---|
| 2025.10.29 | ₩209,100 | ₩212,050 | ₩207,531 | ₩210,977 | +0.90% | 164.4만 |
|---|
| 2025.10.28 | ₩212,774 | ₩213,109 | ₩207,410 | ₩209,421 | -1.58% | 93.4만 |
|---|
| 2025.10.27 | ₩213,230 | ₩215,684 | ₩209,717 | ₩213,539 | +0.14% | 183.3만 |
|---|
| 2025.10.24 | ₩215,228 | ₩215,993 | ₩211,151 | ₩212,104 | -1.45% | 114.1만 |
|---|
| 2025.10.23 | ₩209,636 | ₩213,726 | ₩207,665 | ₩212,533 | +1.38% | 104.8만 |
|---|
| 2025.10.22 | ₩210,991 | ₩216,046 | ₩209,542 | ₩209,690 | -0.62% | 228.5만 |
|---|
| 2025.10.21 | ₩206,257 | ₩211,044 | ₩206,257 | ₩209,918 | +1.78% | 109.1만 |
|---|
| 2025.10.20 | ₩205,345 | ₩208,751 | ₩205,345 | ₩208,375 | +1.48% | 105.8만 |
|---|
| 2025.10.17 | ₩202,019 | ₩205,734 | ₩201,469 | ₩204,446 | +1.20% | 143.2만 |
|---|
| 2025.10.16 | ₩201,228 | ₩203,038 | ₩196,882 | ₩202,636 | +0.70% | 154.6만 |
|---|
| 2025.10.15 | ₩203,467 | ₩204,352 | ₩199,270 | ₩199,591 | -1.90% | 96.7만 |
|---|
| 2025.10.14 | ₩195,568 | ₩202,595 | ₩195,568 | ₩201,603 | +3.09% | 133.7만 |
|---|
| 2025.10.13 | ₩198,492 | ₩198,934 | ₩194,737 | ₩197,821 | -0.34% | 135만 |
|---|
| 2025.10.10 | ₩203,655 | ₩204,433 | ₩194,321 | ₩194,509 | -4.49% | 145.9만 |
|---|