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 | ₩187,832 | ₩191,879 | ₩186,907 | ₩190,539 | +1.44% | 140.7만 |
| 2026.10.08 | ₩182,940 | ₩190,124 | ₩182,082 | ₩187,470 | +2.48% | 233.1만 |
| 2026.10.07 | ₩181,158 | ₩185,567 | ₩180,018 | ₩183,369 | +1.22% | 102.1만 |
| 2026.10.06 | ₩179,335 | ₩182,310 | ₩178,129 | ₩181,828 | +1.39% | 71.3만 |
| 2026.10.05 | ₩178,410 | ₩184,106 | ₩177,445 | ₩179,482 | +0.60% | 109.8만 |
| 2026.10.02 | ₩182,042 | ₩183,369 | ₩177,070 | ₩178,638 | -1.87% | 133만 |
| 2026.10.01 | ₩174,416 | ₩185,594 | ₩174,282 | ₩182,042 | +4.37% | 165.4만 |
| 2026.09.30 | ₩173,706 | ₩175,140 | ₩171,240 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩171,763 |
| -1.12% |
| 105.7만 |
| 2026.09.29 | ₩173,264 | ₩176,909 | ₩172,580 | ₩173,840 | +0.33% | 127.1만 |
|---|
| 2026.09.28 | ₩179,589 | ₩180,447 | ₩172,446 | ₩174,671 | -2.74% | 161만 |
|---|
| 2026.09.25 | ₩187,631 | ₩189,574 | ₩181,372 | ₩181,506 | -3.26% | 120.6만 |
|---|
| 2026.09.24 | ₩192,898 | ₩193,005 | ₩185,620 | ₩186,907 | -3.11% | 156.7만 |
|---|
| 2026.09.23 | ₩199,130 | ₩201,489 | ₩195,417 | ₩195,887 | -1.63% | 100.5만 |
|---|
| 2026.09.22 | ₩199,318 | ₩201,489 | ₩194,399 | ₩197,589 | -0.87% | 184.7만 |
|---|
| 2026.09.21 | ₩197,321 | ₩199,411 | ₩192,549 | ₩196,222 | -0.56% | 187.8만 |
|---|
| 2026.09.18 | ₩199,961 | ₩199,961 | ₩193,916 | ₩195,927 | -2.02% | 286.6만 |
|---|
| 2026.09.17 | ₩201,985 | ₩203,043 | ₩198,956 | ₩199,961 | -1.00% | 125.9만 |
|---|
| 2026.09.16 | ₩204,223 | ₩206,649 | ₩199,143 | ₩200,979 | -1.59% | 97만 |
|---|
| 2026.09.15 | ₩203,352 | ₩206,863 | ₩202,293 | ₩206,045 | +1.32% | 142.5만 |
|---|
| 2026.09.14 | ₩206,112 | ₩207,721 | ₩198,406 | ₩203,311 | -1.36% | 124.7만 |
|---|
| 2026.09.11 | ₩194,077 | ₩207,533 | ₩194,077 | ₩206,112 | +6.20% | 177.5만 |
|---|
| 2026.09.10 | ₩190,807 | ₩194,734 | ₩188,971 | ₩191,115 | +0.16% | 113만 |
|---|
| 2026.09.09 | ₩193,112 | ₩195,109 | ₩188,850 | ₩190,807 | -1.19% | 180.2만 |
|---|
| 2026.09.08 | ₩203,713 | ₩203,713 | ₩192,496 | ₩193,635 | -4.95% | 222.1만 |
|---|
| 2026.09.04 | ₩205,067 | ₩206,555 | ₩199,907 | ₩204,223 | -0.41% | 129.1만 |
|---|
| 2026.09.03 | ₩199,599 | ₩211,822 | ₩199,210 | ₩206,287 | +3.35% | 170.1만 |
|---|
| 2026.09.02 | ₩203,700 | ₩206,072 | ₩199,063 | ₩199,251 | -2.18% | 144.1만 |
|---|
| 2026.09.01 | ₩203,151 | ₩204,960 | ₩198,446 | ₩201,435 | -0.84% | 165.5만 |
|---|
| 2026.08.31 | ₩198,835 | ₩204,558 | ₩197,548 | ₩203,151 | +2.17% | 223만 |
|---|
| 2026.08.28 | ₩201,033 | ₩206,595 | ₩197,039 | ₩197,937 | -1.54% | 163.7만 |
|---|
| 2026.08.27 | ₩190,003 | ₩200,765 | ₩189,574 | ₩199,653 | +5.08% | 207.5만 |
|---|
| 2026.08.26 | ₩192,429 | ₩192,429 | ₩186,197 | ₩189,588 | -1.48% | 120.9만 |
|---|
| 2026.08.25 | ₩176,748 | ₩190,713 | ₩174,979 | ₩190,432 | +7.74% | 176.3만 |
|---|
| 2026.08.24 | ₩181,787 | ₩185,393 | ₩175,194 | ₩177,593 | -2.31% | 159.7만 |
|---|
| 2026.08.21 | ₩179,710 | ₩188,623 | ₩177,271 | ₩183,945 | +2.36% | 206.6만 |
|---|
| 2026.08.20 | ₩183,878 | ₩187,497 | ₩178,584 | ₩178,973 | -2.67% | 240.3만 |
|---|
| 2026.08.19 | ₩180,930 | ₩185,969 | ₩179,094 | ₩183,878 | +1.63% | 227.1만 |
|---|
| 2026.08.18 | ₩180,648 | ₩183,825 | ₩179,750 | ₩180,889 | +0.13% | 126.7만 |
|---|
| 2026.08.17 | ₩187,323 | ₩188,904 | ₩180,018 | ₩181,332 | -3.20% | 124.1만 |
|---|
| 2026.08.14 | ₩191,611 | ₩191,611 | ₩185,956 | ₩186,853 | -2.48% | 117.4만 |
|---|
| 2026.08.13 | ₩182,444 | ₩190,767 | ₩182,444 | ₩190,378 | +4.35% | 146.7만 |
|---|
| 2026.08.12 | ₩182,002 | ₩183,811 | ₩177,820 | ₩183,168 | +0.64% | 115.5만 |
|---|
| 2026.08.11 | ₩181,318 | ₩183,543 | ₩180,059 | ₩181,426 | +0.06% | 128.3만 |
|---|
| 2026.08.10 | ₩180,930 | ₩184,026 | ₩180,099 | ₩182,846 | +1.06% | 148.3만 |
|---|
| 2026.08.07 | ₩189,199 | ₩189,936 | ₩181,640 | ₩182,015 | -3.80% | 239.3만 |
|---|
| 2026.08.06 | ₩186,009 | ₩193,166 | ₩184,387 | ₩190,271 | +2.29% | 288.8만 |
|---|
| 2026.08.05 | ₩154,728 | ₩192,549 | ₩151,445 | ₩187,765 | +21.35% | 581.1만 |
|---|
| 2026.08.04 | ₩196,650 | ₩207,064 | ₩196,155 | ₩206,394 | +4.95% | 293.2만 |
|---|
| 2026.08.03 | ₩200,296 | ₩202,668 | ₩197,816 | ₩197,950 | -1.17% | 180.4만 |
|---|
| 2026.07.31 | ₩194,010 | ₩198,915 | ₩191,437 | ₩198,098 | +2.11% | 111.3만 |
|---|
| 2026.07.30 | ₩196,088 | ₩196,088 | ₩190,244 | ₩195,082 | -0.51% | 154.1만 |
|---|
| 2026.07.29 | ₩194,332 | ₩202,601 | ₩192,603 | ₩198,245 | +2.01% | 256.1만 |
|---|
| 2026.07.28 | ₩187,148 | ₩193,514 | ₩185,272 | ₩193,032 | +3.14% | 143.5만 |
|---|
| 2026.07.27 | ₩181,385 | ₩185,982 | ₩181,251 | ₩185,004 | +1.99% | 102.6만 |
|---|
| 2026.07.24 | ₩174,577 | ₩180,166 | ₩173,947 | ₩179,348 | +2.73% | 73.2만 |
|---|
| 2026.07.23 | ₩175,019 | ₩177,432 | ₩172,674 | ₩174,470 | -0.31% | 167.5만 |
|---|
| 2026.07.22 | ₩174,523 | ₩175,515 | ₩171,159 | ₩174,001 | -0.30% | 212.1만 |
|---|
| 2026.07.21 | ₩174,242 | ₩176,118 | ₩170,731 | ₩173,853 | -0.22% | 173.7만 |
|---|
| 2026.07.20 | ₩177,539 | ₩178,986 | ₩171,133 | ₩174,242 | -1.86% | 195.5만 |
|---|
| 2026.07.17 | ₩179,496 | ₩181,720 | ₩175,689 | ₩178,571 | -0.52% | 230.4만 |
|---|
| 2026.07.16 | ₩175,703 | ₩183,423 | ₩172,875 | ₩180,045 | +2.47% | 336.7만 |
|---|
| 2026.07.15 | ₩187,081 | ₩187,993 | ₩173,693 | ₩175,381 | -6.25% | 197.9만 |
|---|
| 2026.07.14 | ₩191,303 | ₩193,246 | ₩186,157 | ₩186,800 | -2.35% | 171.6만 |
|---|
| 2026.07.13 | ₩194,319 | ₩195,404 | ₩191,571 | ₩193,474 | -0.43% | 230.5만 |
|---|
| 2026.07.10 | ₩194,292 | ₩194,292 | ₩190,606 | ₩193,514 | -0.40% | 114.2만 |
|---|
| 2026.07.09 | ₩182,806 | ₩189,172 | ₩180,434 | ₩187,912 | +2.79% | 286.9만 |
|---|
| 2026.07.08 | ₩184,669 | ₩187,242 | ₩183,061 | ₩184,575 | -0.05% | 174.5만 |
|---|
| 2026.07.07 | ₩181,519 | ₩186,907 | ₩179,710 | ₩186,599 | +2.80% | 174.9만 |
|---|
| 2026.07.06 | ₩178,263 | ₩183,557 | ₩176,132 | ₩179,844 | +0.89% | 156.9만 |
|---|
| 2026.07.02 | ₩185,500 | ₩186,693 | ₩178,410 | ₩178,745 | -3.64% | 116.1만 |
|---|
| 2026.07.01 | ₩188,060 | ₩193,434 | ₩185,111 | ₩185,500 | -1.36% | 177.1만 |
|---|
| 2026.06.30 | ₩185,366 | ₩191,022 | ₩184,414 | ₩188,489 | +1.68% | 214.9만 |
|---|
| 2026.06.29 | ₩179,898 | ₩187,765 | ₩178,893 | ₩187,390 | +4.16% | 193.6만 |
|---|
| 2026.06.26 | ₩170,972 | ₩178,960 | ₩170,972 | ₩178,651 | +4.49% | 274.7만 |
|---|
| 2026.06.25 | ₩176,574 | ₩179,214 | ₩171,066 | ₩171,575 | -2.83% | 120.7만 |
|---|
| 2026.06.24 | ₩174,121 | ₩177,418 | ₩171,816 | ₩174,523 | +0.23% | 212.3만 |
|---|
| 2026.06.23 | ₩170,717 | ₩176,239 | ₩167,742 | ₩174,309 | +2.10% | 239.5만 |
|---|
| 2026.06.22 | ₩172,044 | ₩172,044 | ₩164,968 | ₩165,611 | -3.74% | 176.1만 |
|---|
| 2026.06.18 | ₩170,503 | ₩173,371 | ₩167,072 | ₩172,044 | +0.90% | 375.7만 |
|---|
| 2026.06.17 | ₩174,859 | ₩178,115 | ₩169,404 | ₩169,806 | -2.89% | 175.1만 |
|---|
| 2026.06.16 | ₩176,239 | ₩178,236 | ₩172,580 | ₩174,349 | -1.07% | 185.4만 |
|---|
| 2026.06.15 | ₩178,129 | ₩182,002 | ₩175,703 | ₩175,971 | -1.21% | 285.1만 |
|---|
| 2026.06.12 | ₩173,063 | ₩178,303 | ₩170,690 | ₩177,164 | +2.37% | 258.3만 |
|---|
| 2026.06.11 | ₩172,124 | ₩174,255 | ₩169,243 | ₩173,063 | +0.55% | 169.9만 |
|---|
| 2026.06.10 | ₩176,882 | ₩178,759 | ₩172,942 | ₩173,290 | -2.03% | 102.9만 |
|---|
| 2026.06.09 | ₩180,059 | ₩182,525 | ₩174,671 | ₩178,692 | -0.76% | 137.2만 |
|---|
| 2026.06.08 | ₩179,134 | ₩184,696 | ₩178,182 | ₩180,675 | +0.86% | 189만 |
|---|
| 2026.06.05 | ₩184,387 | ₩188,060 | ₩177,150 | ₩178,303 | -3.30% | 164.2만 |
|---|
| 2026.06.04 | ₩187,095 | ₩188,663 | ₩184,548 | ₩186,894 | -0.11% | 229만 |
|---|
| 2026.06.03 | ₩185,312 | ₩187,122 | ₩179,844 | ₩184,012 | -0.70% | 271.7만 |
|---|
| 2026.06.02 | ₩188,247 | ₩189,413 | ₩183,262 | ₩187,256 | -0.53% | 281.7만 |
|---|
| 2026.06.01 | ₩172,057 | ₩189,588 | ₩171,508 | ₩188,944 | +9.81% | 324만 |
|---|
| 2026.05.29 | ₩159,727 | ₩168,760 | ₩159,459 | ₩168,131 | +5.26% | 479.5만 |
|---|
| 2026.05.28 | ₩152,852 | ₩156,002 | ₩150,909 | ₩155,680 | +1.85% | 168.6만 |
|---|
| 2026.05.27 | ₩149,341 | ₩156,430 | ₩149,314 | ₩153,040 | +2.48% | 186.3만 |
|---|
| 2026.05.26 | ₩147,652 | ₩148,349 | ₩145,146 | ₩145,534 | -1.43% | 133.7만 |
|---|
| 2026.05.22 | ₩142,398 | ₩149,220 | ₩142,398 | ₩148,523 | +4.30% | 152만 |
|---|
| 2026.05.21 | ₩141,474 | ₩143,940 | ₩138,203 | ₩143,243 | +1.25% | 151.5만 |
|---|
| 2026.05.20 | ₩141,621 | ₩143,524 | ₩138,512 | ₩142,345 | +0.51% | 171.9만 |
|---|
| 2026.05.19 | ₩140,468 | ₩142,774 | ₩138,230 | ₩139,852 | -0.44% | 177.8만 |
|---|
| 2026.05.18 | ₩136,957 | ₩140,562 | ₩136,944 | ₩139,436 | +1.81% | 149만 |
|---|
| 2026.05.15 | ₩136,810 | ₩139,906 | ₩135,402 | ₩136,796 | -0.01% | 219.6만 |
|---|
| 2026.05.14 | ₩134,826 | ₩137,895 | ₩133,406 | ₩136,917 | +1.55% | 275.3만 |
|---|
| 2026.05.13 | ₩135,349 | ₩137,037 | ₩130,457 | ₩134,558 | -0.58% | 259만 |
|---|
| 2026.05.12 | ₩138,579 | ₩138,954 | ₩130,162 | ₩133,084 | -3.97% | 405.7만 |
|---|
| 2026.05.11 | ₩139,195 | ₩140,897 | ₩136,046 | ₩137,426 | -1.27% | 324.9만 |
|---|
| 2026.05.08 | ₩146,942 | ₩147,625 | ₩139,932 | ₩140,442 | -4.42% | 268.9만 |
|---|
| 2026.05.07 | ₩146,767 | ₩152,222 | ₩145,159 | ₩147,692 | +0.63% | 406.7만 |
|---|
| 2026.05.06 | ₩170,878 | ₩172,017 | ₩142,063 | ₩146,084 | -14.51% | 633.1만 |
|---|
| 2026.05.05 | ₩181,426 | ₩185,553 | ₩180,648 | ₩183,342 | +1.06% | 223.5만 |
|---|
| 2026.05.04 | ₩182,149 | ₩184,749 | ₩181,064 | ₩181,332 | -0.45% | 305.9만 |
|---|
| 2026.05.01 | ₩185,446 | ₩186,036 | ₩180,729 | ₩182,310 | -1.69% | 101.3만 |
|---|
| 2026.04.30 | ₩181,198 | ₩183,999 | ₩179,040 | ₩183,490 | +1.26% | 122.9만 |
|---|
| 2026.04.29 | ₩178,785 | ₩183,074 | ₩176,963 | ₩181,680 | +1.62% | 141만 |
|---|
| 2026.04.28 | ₩178,960 | ₩180,675 | ₩175,823 | ₩178,142 | -0.46% | 71.2만 |
|---|
| 2026.04.27 | ₩181,479 | ₩182,015 | ₩177,981 | ₩178,397 | -1.70% | 107.8만 |
|---|
| 2026.04.24 | ₩182,900 | ₩183,423 | ₩178,477 | ₩181,359 | -0.84% | 111.7만 |
|---|
| 2026.04.23 | ₩188,917 | ₩191,115 | ₩180,769 | ₩182,900 | -3.19% | 275.9만 |
|---|
| 2026.04.22 | ₩189,976 | ₩192,509 | ₩188,743 | ₩190,901 | +0.49% | 156.2만 |
|---|
| 2026.04.21 | ₩183,355 | ₩190,834 | ₩183,355 | ₩189,521 | +3.36% | 171.4만 |
|---|
| 2026.04.20 | ₩179,348 | ₩183,905 | ₩179,335 | ₩183,409 | +2.26% | 109.8만 |
|---|
| 2026.04.17 | ₩179,576 | ₩181,144 | ₩178,517 | ₩179,536 | -0.02% | 104.9만 |
|---|
| 2026.04.16 | ₩174,832 | ₩179,161 | ₩174,577 | ₩178,665 | +2.19% | 169.6만 |
|---|
| 2026.04.15 | ₩174,282 | ₩175,488 | ₩171,923 | ₩173,639 | -0.37% | 101.6만 |
|---|
| 2026.04.14 | ₩177,204 | ₩179,321 | ₩173,920 | ₩174,282 | -1.65% | 98.8만 |
|---|
| 2026.04.13 | ₩168,010 | ₩177,392 | ₩167,863 | ₩176,762 | +5.21% | 173.7만 |
|---|
| 2026.04.10 | ₩170,329 | ₩172,352 | ₩168,037 | ₩168,238 | -1.23% | 146.2만 |
|---|
| 2026.04.09 | ₩168,131 | ₩170,677 | ₩167,943 | ₩169,873 | +1.04% | 153만 |
|---|
| 2026.04.08 | ₩168,667 | ₩171,280 | ₩168,425 | ₩169,846 | +0.70% | 173만 |
|---|
| 2026.04.07 | ₩165,477 | ₩167,796 | ₩164,606 | ₩165,772 | +0.18% | 147.5만 |
|---|
| 2026.04.06 | ₩163,520 | ₩165,852 | ₩163,225 | ₩165,477 | +1.20% | 107.3만 |
|---|
| 2026.04.02 | ₩162,461 | ₩166,442 | ₩161,041 | ₩163,520 | +0.65% | 93.5만 |
|---|
| 2026.04.01 | ₩162,703 | ₩164,030 | ₩161,604 | ₩162,703 | 0.00% | 250.2만 |
|---|
| 2026.03.31 | ₩159,526 | ₩163,426 | ₩156,940 | ₩162,193 | +1.67% | 125.7만 |
|---|
| 2026.03.30 | ₩159,111 | ₩160,813 | ₩157,168 | ₩158,829 | -0.18% | 127.4만 |
|---|
| 2026.03.27 | ₩160,317 | ₩161,550 | ₩157,905 | ₩158,374 | -1.21% | 144.8만 |
|---|
| 2026.03.26 | ₩162,569 | ₩164,485 | ₩161,483 | ₩162,408 | -0.10% | 149.2만 |
|---|
| 2026.03.25 | ₩163,815 | ₩164,968 | ₩159,272 | ₩162,569 | -0.76% | 151.1만 |
|---|
| 2026.03.24 | ₩159,299 | ₩164,204 | ₩159,245 | ₩163,373 | +2.56% | 140.3만 |
|---|
| 2026.03.23 | ₩164,780 | ₩165,088 | ₩159,995 | ₩161,041 | -2.27% | 180.1만 |
|---|
| 2026.03.20 | ₩160,532 | ₩161,966 | ₩159,124 | ₩161,188 | +0.41% | 475.8만 |
|---|
| 2026.03.19 | ₩156,819 | ₩161,966 | ₩156,645 | ₩160,357 | +2.26% | 153.2만 |
|---|
| 2026.03.18 | ₩156,497 | ₩158,963 | ₩155,868 | ₩157,596 | +0.70% | 136.4만 |
|---|
| 2026.03.17 | ₩159,674 | ₩161,952 | ₩157,208 | ₩157,395 | -1.43% | 97.8만 |
|---|
| 2026.03.16 | ₩156,967 | ₩159,044 | ₩154,568 | ₩158,414 | +0.92% | 127.1만 |
|---|
| 2026.03.13 | ₩153,857 | ₩156,497 | ₩151,968 | ₩155,680 | +1.18% | 153.1만 |
|---|
| 2026.03.12 | ₩159,218 | ₩161,403 | ₩151,418 | ₩152,088 | -4.48% | 217.4만 |
|---|
| 2026.03.11 | ₩159,808 | ₩161,228 | ₩157,074 | ₩159,366 | -0.28% | 102.7만 |
|---|
| 2026.03.10 | ₩162,864 | ₩164,391 | ₩156,806 | ₩159,017 | -2.36% | 112.2만 |
|---|
| 2026.03.09 | ₩161,617 | ₩162,743 | ₩158,360 | ₩161,818 | +0.12% | 137.5만 |
|---|
| 2026.03.06 | ₩163,681 | ₩167,501 | ₩161,899 | ₩165,410 | +1.06% | 138.8만 |
|---|
| 2026.03.05 | ₩166,911 | ₩170,597 | ₩165,584 | ₩166,603 | -0.18% | 129.4만 |
|---|
| 2026.03.04 | ₩167,487 | ₩168,653 | ₩162,850 | ₩167,353 | -0.08% | 162만 |
|---|
| 2026.03.03 | ₩162,998 | ₩168,962 | ₩158,937 | ₩167,903 | +3.01% | 213.4만 |
|---|
| 2026.03.02 | ₩162,314 | ₩167,514 | ₩159,352 | ₩167,219 | +3.02% | 168.8만 |
|---|
| 2026.02.27 | ₩162,864 | ₩164,646 | ₩158,736 | ₩164,365 | +0.92% | 160.1만 |
|---|
| 2026.02.26 | ₩164,566 | ₩168,479 | ₩164,552 | ₩165,370 | +0.49% | 156.8만 |
|---|
| 2026.02.25 | ₩168,023 | ₩168,586 | ₩161,295 | ₩162,944 | -3.02% | 244만 |
|---|
| 2026.02.24 | ₩165,182 | ₩173,813 | ₩165,021 | ₩168,238 | +1.85% | 202.9만 |
|---|
| 2026.02.23 | ₩167,045 | ₩168,787 | ₩160,826 | ₩165,021 | -1.21% | 134.9만 |
|---|
| 2026.02.20 | ₩164,820 | ₩168,935 | ₩161,791 | ₩167,045 | +1.35% | 177.3만 |
|---|
| 2026.02.19 | ₩166,026 | ₩167,715 | ₩160,599 | ₩166,415 | +0.23% | 202.2만 |
|---|
| 2026.02.18 | ₩167,474 | ₩168,948 | ₩164,860 | ₩166,576 | -0.54% | 224.5만 |
|---|
| 2026.02.17 | ₩170,865 | ₩171,923 | ₩165,624 | ₩167,729 | -1.84% | 180.3만 |
|---|
| 2026.02.13 | ₩171,200 | ₩174,014 | ₩169,524 | ₩170,020 | -0.69% | 212.7만 |
|---|
| 2026.02.12 | ₩180,889 | ₩180,903 | ₩161,523 | ₩169,980 | -6.03% | 348.8만 |
|---|
| 2026.02.11 | ₩192,174 | ₩192,174 | ₩180,313 | ₩180,889 | -5.87% | 225.4만 |
|---|
| 2026.02.10 | ₩192,322 | ₩193,608 | ₩189,614 | ₩191,450 | -0.45% | 154.7만 |
|---|
| 2026.02.09 | ₩189,185 | ₩193,005 | ₩188,435 | ₩192,241 | +1.62% | 129.9만 |
|---|
| 2026.02.06 | ₩188,368 | ₩191,276 | ₩187,323 | ₩191,142 | +1.47% | 168.9만 |
|---|
| 2026.02.05 | ₩184,588 | ₩188,837 | ₩181,935 | ₩188,663 | +2.21% | 221.7만 |
|---|
| 2026.02.04 | ₩178,919 | ₩188,381 | ₩173,786 | ₩185,058 | +3.43% | 304.8만 |
|---|
| 2026.02.03 | ₩168,144 | ₩170,999 | ₩166,295 | ₩169,082 | +0.56% | 288.9만 |
|---|
| 2026.02.02 | ₩169,042 | ₩171,977 | ₩168,104 | ₩169,980 | +0.55% | 221.1만 |
|---|
| 2026.01.30 | ₩167,514 | ₩170,208 | ₩166,268 | ₩169,390 | +1.12% | 174만 |
|---|
| 2026.01.29 | ₩167,085 | ₩168,278 | ₩165,021 | ₩167,796 | +0.43% | 155.9만 |
|---|
| 2026.01.28 | ₩168,117 | ₩168,747 | ₩164,968 | ₩167,152 | -0.57% | 132.7만 |
|---|
| 2026.01.27 | ₩170,744 | ₩170,757 | ₩167,072 | ₩168,064 | -1.57% | 154.5만 |
|---|
| 2026.01.26 | ₩168,854 | ₩172,165 | ₩167,782 | ₩170,744 | +1.12% | 153.7만 |
|---|
| 2026.01.23 | ₩171,213 | ₩171,481 | ₩168,506 | ₩168,868 | -1.37% | 175.8만 |
|---|
| 2026.01.22 | ₩172,111 | ₩174,765 | ₩171,079 | ₩173,304 | +0.69% | 135.4만 |
|---|
| 2026.01.21 | ₩168,358 | ₩172,165 | ₩166,187 | ₩171,039 | +1.59% | 181.6만 |
|---|
| 2026.01.20 | ₩169,859 | ₩172,754 | ₩166,295 | ₩167,206 | -1.56% | 206.8만 |
|---|
| 2026.01.16 | ₩177,566 | ₩178,450 | ₩176,172 | ₩176,574 | -0.56% | 149.6만 |
|---|
| 2026.01.15 | ₩178,330 | ₩179,616 | ₩174,818 | ₩177,298 | -0.58% | 256.4만 |
|---|
| 2026.01.14 | ₩180,394 | ₩182,310 | ₩176,788 | ₩177,123 | -1.81% | 95.9만 |
|---|
| 2026.01.13 | ₩179,978 | ₩182,391 | ₩178,933 | ₩180,394 | +0.23% | 105.4만 |
|---|
| 2026.01.12 | ₩178,062 | ₩180,018 | ₩177,177 | ₩178,919 | +0.48% | 94.9만 |
|---|
| 2026.01.09 | ₩177,887 | ₩179,563 | ₩175,207 | ₩178,906 | +0.57% | 88.3만 |
|---|
| 2026.01.08 | ₩172,031 | ₩178,919 | ₩170,114 | ₩177,619 | +3.25% | 208만 |
|---|
| 2026.01.07 | ₩180,595 | ₩180,903 | ₩172,594 | ₩173,612 | -3.87% | 151.3만 |
|---|
| 2026.01.06 | ₩178,705 | ₩181,493 | ₩178,356 | ₩180,045 | +0.75% | 153.6만 |
|---|
| 2026.01.05 | ₩178,464 | ₩182,069 | ₩178,249 | ₩179,067 | +0.34% | 144.7만 |
|---|
| 2026.01.02 | ₩183,878 | ₩184,790 | ₩178,222 | ₩178,464 | -2.94% | 133.1만 |
|---|
| 2025.12.31 | ₩185,473 | ₩186,063 | ₩182,377 | ₩182,538 | -1.58% | 90.4만 |
|---|
| 2025.12.30 | ₩185,178 | ₩186,398 | ₩183,610 | ₩185,473 | +0.16% | 113.3만 |
|---|
| 2025.12.29 | ₩187,457 | ₩188,234 | ₩185,071 | ₩185,768 | -0.90% | 115만 |
|---|
| 2025.12.26 | ₩185,071 | ₩187,564 | ₩184,964 | ₩187,242 | +1.17% | 74만 |
|---|
| 2025.12.24 | ₩185,567 | ₩187,349 | ₩184,656 | ₩185,902 | +0.18% | 62.1만 |
|---|
| 2025.12.23 | ₩187,095 | ₩188,234 | ₩184,656 | ₩185,138 | -1.05% | 120.7만 |
|---|
| 2025.12.22 | ₩187,926 | ₩190,472 | ₩186,599 | ₩186,974 | -0.51% | 170.8만 |
|---|
| 2025.12.19 | ₩191,156 | ₩192,750 | ₩185,446 | ₩188,502 | -1.39% | 1351.7만 |
|---|
| 2025.12.18 | ₩194,385 | ₩195,873 | ₩189,614 | ₩191,759 | -1.35% | 211.9만 |
|---|
| 2025.12.17 | ₩194,171 | ₩195,779 | ₩190,861 | ₩192,576 | -0.82% | 201.5만 |
|---|
| 2025.12.16 | ₩194,707 | ₩196,409 | ₩193,340 | ₩194,359 | -0.18% | 147.2만 |
|---|
| 2025.12.15 | ₩196,262 | ₩196,262 | ₩191,638 | ₩194,171 | -1.07% | 160.8만 |
|---|
| 2025.12.12 | ₩201,154 | ₩201,851 | ₩193,689 | ₩194,238 | -3.44% | 152.2만 |
|---|
| 2025.12.11 | ₩199,143 | ₩201,033 | ₩196,771 | ₩200,845 | +0.85% | 120.1만 |
|---|
| 2025.12.10 | ₩197,669 | ₩201,489 | ₩195,136 | ₩200,416 | +1.39% | 140.3만 |
|---|
| 2025.12.09 | ₩194,640 | ₩198,259 | ₩194,385 | ₩197,187 | +1.31% | 111.3만 |
|---|
| 2025.12.08 | ₩195,833 | ₩196,878 | ₩193,354 | ₩195,592 | -0.12% | 157.5만 |
|---|
| 2025.12.05 | ₩193,689 | ₩197,039 | ₩190,981 | ₩196,007 | +1.20% | 126.2만 |
|---|
| 2025.12.04 | ₩192,482 | ₩194,922 | ₩190,888 | ₩193,715 | +0.64% | 142.1만 |
|---|
| 2025.12.03 | ₩191,638 | ₩194,546 | ₩190,874 | ₩192,563 | +0.48% | 96.6만 |
|---|
| 2025.12.02 | ₩192,241 | ₩194,064 | ₩190,217 | ₩193,206 | +0.50% | 93.3만 |
|---|
| 2025.12.01 | ₩192,268 | ₩194,385 | ₩190,619 | ₩191,692 | -0.30% | 116.1만 |
|---|
| 2025.11.28 | ₩193,300 | ₩194,439 | ₩190,941 | ₩193,287 | -0.01% | 54.2만 |
|---|
| 2025.11.26 | ₩191,960 | ₩194,855 | ₩190,834 | ₩193,528 | +0.82% | 114.4만 |
|---|
| 2025.11.25 | ₩192,817 | ₩194,292 | ₩190,713 | ₩191,960 | -0.44% | 116.4만 |
|---|
| 2025.11.24 | ₩188,837 | ₩190,941 | ₩186,920 | ₩190,204 | +0.72% | 173.1만 |
|---|
| 2025.11.21 | ₩183,101 | ₩190,861 | ₩181,774 | ₩187,899 | +2.62% | 206.3만 |
|---|
| 2025.11.20 | ₩189,856 | ₩190,512 | ₩182,163 | ₩183,128 | -3.54% | 142.7만 |
|---|
| 2025.11.19 | ₩186,947 | ₩188,221 | ₩185,058 | ₩187,242 | +0.16% | 105.5만 |
|---|
| 2025.11.18 | ₩187,684 | ₩189,990 | ₩185,875 | ₩187,376 | -0.16% | 122.5만 |
|---|
| 2025.11.17 | ₩193,997 | ₩194,319 | ₩186,023 | ₩187,952 | -3.12% | 141.6만 |
|---|
| 2025.11.14 | ₩195,096 | ₩200,135 | ₩193,635 | ₩194,439 | -0.34% | 183.3만 |
|---|
| 2025.11.13 | ₩195,699 | ₩201,502 | ₩195,699 | ₩196,677 | +0.50% | 185.1만 |
|---|
| 2025.11.12 | ₩192,348 | ₩198,406 | ₩192,040 | ₩197,535 | +2.70% | 191.6만 |
|---|
| 2025.11.11 | ₩192,362 | ₩193,005 | ₩188,944 | ₩191,209 | -0.60% | 148.4만 |
|---|
| 2025.11.10 | ₩192,536 | ₩193,340 | ₩187,135 | ₩192,067 | -0.24% | 157.4만 |
|---|
| 2025.11.07 | ₩189,199 | ₩193,086 | ₩186,786 | ₩190,914 | +0.91% | 156.1만 |
|---|
| 2025.11.06 | ₩195,190 | ₩196,382 | ₩188,489 | ₩189,722 | -2.80% | 167.2만 |
|---|
| 2025.11.05 | ₩190,593 | ₩196,583 | ₩189,118 | ₩196,101 | +2.89% | 274.3만 |
|---|
| 2025.11.04 | ₩203,888 | ₩208,109 | ₩185,647 | ₩189,856 | -6.88% | 357.8만 |
|---|
| 2025.11.03 | ₩213,644 | ₩215,775 | ₩206,206 | ₩207,506 | -2.87% | 245.2만 |
|---|
| 2025.10.31 | ₩208,659 | ₩215,306 | ₩208,002 | ₩213,591 | +2.36% | 114.4만 |
|---|
| 2025.10.30 | ₩210,843 | ₩213,309 | ₩209,838 | ₩210,147 | -0.33% | 109.2만 |
|---|
| 2025.10.29 | ₩208,967 | ₩211,916 | ₩207,399 | ₩210,843 | +0.90% | 164.4만 |
|---|
| 2025.10.28 | ₩212,639 | ₩212,974 | ₩207,278 | ₩209,289 | -1.58% | 93.4만 |
|---|
| 2025.10.27 | ₩213,095 | ₩215,548 | ₩209,584 | ₩213,403 | +0.14% | 183.3만 |
|---|
| 2025.10.24 | ₩215,092 | ₩215,856 | ₩211,018 | ₩211,969 | -1.45% | 114.1만 |
|---|
| 2025.10.23 | ₩209,503 | ₩213,591 | ₩207,533 | ₩212,398 | +1.38% | 104.8만 |
|---|
| 2025.10.22 | ₩210,857 | ₩215,909 | ₩209,409 | ₩209,557 | -0.62% | 228.5만 |
|---|
| 2025.10.21 | ₩206,126 | ₩210,910 | ₩206,126 | ₩209,785 | +1.78% | 109.1만 |
|---|
| 2025.10.20 | ₩205,214 | ₩208,619 | ₩205,214 | ₩208,243 | +1.48% | 105.8만 |
|---|
| 2025.10.17 | ₩201,891 | ₩205,603 | ₩201,341 | ₩204,317 | +1.20% | 143.2만 |
|---|
| 2025.10.16 | ₩201,100 | ₩202,909 | ₩196,758 | ₩202,507 | +0.70% | 154.6만 |
|---|
| 2025.10.15 | ₩203,338 | ₩204,223 | ₩199,143 | ₩199,465 | -1.90% | 96.7만 |
|---|
| 2025.10.14 | ₩195,444 | ₩202,467 | ₩195,444 | ₩201,475 | +3.09% | 133.7만 |
|---|
| 2025.10.13 | ₩198,366 | ₩198,808 | ₩194,613 | ₩197,696 | -0.34% | 135만 |
|---|
| 2025.10.10 | ₩203,526 | ₩204,303 | ₩194,198 | ₩194,385 | -4.49% | 145.9만 |
|---|