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 | ₩187,976 | ₩192,027 | ₩187,051 | ₩190,686 | +1.44% | 140.7만 |
| 2026.10.08 | ₩183,081 | ₩190,270 | ₩182,222 | ₩187,614 | +2.48% | 233.1만 |
| 2026.10.07 | ₩181,297 | ₩185,709 | ₩180,157 | ₩183,510 | +1.22% | 102.1만 |
| 2026.10.06 | ₩179,473 | ₩182,450 | ₩178,266 | ₩181,967 | +1.39% | 71.3만 |
| 2026.10.05 | ₩178,547 | ₩184,248 | ₩177,581 | ₩179,620 | +0.60% | 109.8만 |
| 2026.10.02 | ₩182,182 | ₩183,510 | ₩177,206 | ₩178,775 | -1.87% | 133만 |
| 2026.10.01 | ₩174,550 | ₩185,736 | ₩174,416 | ₩182,182 | +4.37% | 165.4만 |
| 2026.09.30 | ₩173,839 | ₩175,275 | ₩171,372 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩171,895 |
| -1.12% |
| 105.7만 |
| 2026.09.29 | ₩173,397 | ₩177,045 | ₩172,713 | ₩173,974 | +0.33% | 127.1만 |
|---|
| 2026.09.28 | ₩179,728 | ₩180,586 | ₩172,579 | ₩174,805 | -2.74% | 161만 |
|---|
| 2026.09.25 | ₩187,775 | ₩189,720 | ₩181,511 | ₩181,645 | -3.26% | 120.6만 |
|---|
| 2026.09.24 | ₩193,046 | ₩193,153 | ₩185,763 | ₩187,051 | -3.11% | 156.7만 |
|---|
| 2026.09.23 | ₩199,283 | ₩201,644 | ₩195,568 | ₩196,037 | -1.63% | 100.5만 |
|---|
| 2026.09.22 | ₩199,471 | ₩201,644 | ₩194,548 | ₩197,740 | -0.87% | 184.7만 |
|---|
| 2026.09.21 | ₩197,472 | ₩199,565 | ₩192,697 | ₩196,372 | -0.56% | 187.8만 |
|---|
| 2026.09.18 | ₩200,114 | ₩200,114 | ₩194,065 | ₩196,077 | -2.02% | 286.6만 |
|---|
| 2026.09.17 | ₩202,140 | ₩203,199 | ₩199,109 | ₩200,114 | -1.00% | 125.9만 |
|---|
| 2026.09.16 | ₩204,380 | ₩206,807 | ₩199,296 | ₩201,134 | -1.59% | 97만 |
|---|
| 2026.09.15 | ₩203,508 | ₩207,022 | ₩202,448 | ₩206,204 | +1.32% | 142.5만 |
|---|
| 2026.09.14 | ₩206,271 | ₩207,880 | ₩198,559 | ₩203,468 | -1.36% | 124.7만 |
|---|
| 2026.09.11 | ₩194,226 | ₩207,693 | ₩194,226 | ₩206,271 | +6.20% | 177.5만 |
|---|
| 2026.09.10 | ₩190,954 | ₩194,884 | ₩189,116 | ₩191,262 | +0.16% | 113만 |
|---|
| 2026.09.09 | ₩193,261 | ₩195,259 | ₩188,996 | ₩190,954 | -1.19% | 180.2만 |
|---|
| 2026.09.08 | ₩203,870 | ₩203,870 | ₩192,644 | ₩193,784 | -4.95% | 222.1만 |
|---|
| 2026.09.04 | ₩205,225 | ₩206,713 | ₩200,061 | ₩204,380 | -0.41% | 129.1만 |
|---|
| 2026.09.03 | ₩199,752 | ₩211,985 | ₩199,363 | ₩206,445 | +3.35% | 170.1만 |
|---|
| 2026.09.02 | ₩203,857 | ₩206,231 | ₩199,216 | ₩199,404 | -2.18% | 144.1만 |
|---|
| 2026.09.01 | ₩203,307 | ₩205,117 | ₩198,599 | ₩201,590 | -0.84% | 165.5만 |
|---|
| 2026.08.31 | ₩198,988 | ₩204,715 | ₩197,700 | ₩203,307 | +2.17% | 223만 |
|---|
| 2026.08.28 | ₩201,188 | ₩206,754 | ₩197,191 | ₩198,089 | -1.54% | 163.7만 |
|---|
| 2026.08.27 | ₩190,149 | ₩200,919 | ₩189,720 | ₩199,806 | +5.08% | 207.5만 |
|---|
| 2026.08.26 | ₩192,577 | ₩192,577 | ₩186,340 | ₩189,733 | -1.48% | 120.9만 |
|---|
| 2026.08.25 | ₩176,884 | ₩190,860 | ₩175,114 | ₩190,578 | +7.74% | 176.3만 |
|---|
| 2026.08.24 | ₩181,927 | ₩185,535 | ₩175,328 | ₩177,729 | -2.31% | 159.7만 |
|---|
| 2026.08.21 | ₩179,848 | ₩188,768 | ₩177,407 | ₩184,087 | +2.36% | 206.6만 |
|---|
| 2026.08.20 | ₩184,019 | ₩187,641 | ₩178,722 | ₩179,111 | -2.67% | 240.3만 |
|---|
| 2026.08.19 | ₩181,069 | ₩186,112 | ₩179,231 | ₩184,019 | +1.63% | 227.1만 |
|---|
| 2026.08.18 | ₩180,787 | ₩183,966 | ₩179,888 | ₩181,029 | +0.13% | 126.7만 |
|---|
| 2026.08.17 | ₩187,467 | ₩189,049 | ₩180,157 | ₩181,471 | -3.20% | 124.1만 |
|---|
| 2026.08.14 | ₩191,759 | ₩191,759 | ₩186,098 | ₩186,997 | -2.48% | 117.4만 |
|---|
| 2026.08.13 | ₩182,584 | ₩190,914 | ₩182,584 | ₩190,525 | +4.35% | 146.7만 |
|---|
| 2026.08.12 | ₩182,142 | ₩183,952 | ₩177,957 | ₩183,309 | +0.64% | 115.5만 |
|---|
| 2026.08.11 | ₩181,458 | ₩183,684 | ₩180,197 | ₩181,565 | +0.06% | 128.3만 |
|---|
| 2026.08.10 | ₩181,069 | ₩184,167 | ₩180,237 | ₩182,987 | +1.06% | 148.3만 |
|---|
| 2026.08.07 | ₩189,344 | ₩190,082 | ₩181,780 | ₩182,155 | -3.80% | 239.3만 |
|---|
| 2026.08.06 | ₩186,152 | ₩193,314 | ₩184,529 | ₩190,417 | +2.29% | 288.8만 |
|---|
| 2026.08.05 | ₩154,847 | ₩192,697 | ₩151,561 | ₩187,909 | +21.35% | 581.1만 |
|---|
| 2026.08.04 | ₩196,802 | ₩207,223 | ₩196,305 | ₩206,553 | +4.95% | 293.2만 |
|---|
| 2026.08.03 | ₩200,450 | ₩202,824 | ₩197,969 | ₩198,103 | -1.17% | 180.4만 |
|---|
| 2026.07.31 | ₩194,159 | ₩199,068 | ₩191,584 | ₩198,250 | +2.11% | 111.3만 |
|---|
| 2026.07.30 | ₩196,238 | ₩196,238 | ₩190,390 | ₩195,232 | -0.51% | 154.1만 |
|---|
| 2026.07.29 | ₩194,481 | ₩202,757 | ₩192,751 | ₩198,398 | +2.01% | 256.1만 |
|---|
| 2026.07.28 | ₩187,292 | ₩193,663 | ₩185,414 | ₩193,180 | +3.14% | 143.5만 |
|---|
| 2026.07.27 | ₩181,525 | ₩186,125 | ₩181,391 | ₩185,146 | +1.99% | 102.6만 |
|---|
| 2026.07.24 | ₩174,711 | ₩180,304 | ₩174,081 | ₩179,486 | +2.73% | 73.2만 |
|---|
| 2026.07.23 | ₩175,154 | ₩177,568 | ₩172,807 | ₩174,604 | -0.31% | 167.5만 |
|---|
| 2026.07.22 | ₩174,658 | ₩175,650 | ₩171,291 | ₩174,134 | -0.30% | 212.1만 |
|---|
| 2026.07.21 | ₩174,376 | ₩176,254 | ₩170,862 | ₩173,987 | -0.22% | 173.7만 |
|---|
| 2026.07.20 | ₩177,675 | ₩179,124 | ₩171,264 | ₩174,376 | -1.86% | 195.5만 |
|---|
| 2026.07.17 | ₩179,634 | ₩181,860 | ₩175,824 | ₩178,708 | -0.52% | 230.4만 |
|---|
| 2026.07.16 | ₩175,838 | ₩183,563 | ₩173,008 | ₩180,184 | +2.47% | 336.7만 |
|---|
| 2026.07.15 | ₩187,225 | ₩188,137 | ₩173,826 | ₩175,516 | -6.25% | 197.9만 |
|---|
| 2026.07.14 | ₩191,450 | ₩193,395 | ₩186,300 | ₩186,943 | -2.35% | 171.6만 |
|---|
| 2026.07.13 | ₩194,468 | ₩195,554 | ₩191,718 | ₩193,623 | -0.43% | 230.5만 |
|---|
| 2026.07.10 | ₩194,441 | ₩194,441 | ₩190,753 | ₩193,663 | -0.40% | 114.2만 |
|---|
| 2026.07.09 | ₩182,946 | ₩189,317 | ₩180,572 | ₩188,057 | +2.79% | 286.9만 |
|---|
| 2026.07.08 | ₩184,811 | ₩187,386 | ₩183,201 | ₩184,717 | -0.05% | 174.5만 |
|---|
| 2026.07.07 | ₩181,659 | ₩187,051 | ₩179,848 | ₩186,742 | +2.80% | 174.9만 |
|---|
| 2026.07.06 | ₩178,400 | ₩183,698 | ₩176,267 | ₩179,982 | +0.89% | 156.9만 |
|---|
| 2026.07.02 | ₩185,642 | ₩186,836 | ₩178,547 | ₩178,883 | -3.64% | 116.1만 |
|---|
| 2026.07.01 | ₩188,204 | ₩193,583 | ₩185,253 | ₩185,642 | -1.36% | 177.1만 |
|---|
| 2026.06.30 | ₩185,508 | ₩191,168 | ₩184,556 | ₩188,633 | +1.68% | 214.9만 |
|---|
| 2026.06.29 | ₩180,036 | ₩187,909 | ₩179,030 | ₩187,534 | +4.16% | 193.6만 |
|---|
| 2026.06.26 | ₩171,103 | ₩179,097 | ₩171,103 | ₩178,789 | +4.49% | 274.7만 |
|---|
| 2026.06.25 | ₩176,710 | ₩179,352 | ₩171,197 | ₩171,707 | -2.83% | 120.7만 |
|---|
| 2026.06.24 | ₩174,255 | ₩177,555 | ₩171,948 | ₩174,658 | +0.23% | 212.3만 |
|---|
| 2026.06.23 | ₩170,848 | ₩176,374 | ₩167,871 | ₩174,443 | +2.10% | 239.5만 |
|---|
| 2026.06.22 | ₩172,176 | ₩172,176 | ₩165,094 | ₩165,738 | -3.74% | 176.1만 |
|---|
| 2026.06.18 | ₩170,634 | ₩173,504 | ₩167,200 | ₩172,176 | +0.90% | 375.7만 |
|---|
| 2026.06.17 | ₩174,993 | ₩178,252 | ₩169,534 | ₩169,936 | -2.89% | 175.1만 |
|---|
| 2026.06.16 | ₩176,374 | ₩178,373 | ₩172,713 | ₩174,483 | -1.07% | 185.4만 |
|---|
| 2026.06.15 | ₩178,266 | ₩182,142 | ₩175,838 | ₩176,106 | -1.21% | 285.1만 |
|---|
| 2026.06.12 | ₩173,196 | ₩178,440 | ₩170,822 | ₩177,300 | +2.37% | 258.3만 |
|---|
| 2026.06.11 | ₩172,257 | ₩174,389 | ₩169,373 | ₩173,196 | +0.55% | 169.9만 |
|---|
| 2026.06.10 | ₩177,018 | ₩178,896 | ₩173,075 | ₩173,424 | -2.03% | 102.9만 |
|---|
| 2026.06.09 | ₩180,197 | ₩182,665 | ₩174,805 | ₩178,829 | -0.76% | 137.2만 |
|---|
| 2026.06.08 | ₩179,271 | ₩184,838 | ₩178,319 | ₩180,814 | +0.86% | 189만 |
|---|
| 2026.06.05 | ₩184,529 | ₩188,204 | ₩177,286 | ₩178,440 | -3.30% | 164.2만 |
|---|
| 2026.06.04 | ₩187,239 | ₩188,808 | ₩184,690 | ₩187,037 | -0.11% | 229만 |
|---|
| 2026.06.03 | ₩185,455 | ₩187,265 | ₩179,982 | ₩184,154 | -0.70% | 271.7만 |
|---|
| 2026.06.02 | ₩188,392 | ₩189,559 | ₩183,403 | ₩187,399 | -0.53% | 281.7만 |
|---|
| 2026.06.01 | ₩172,190 | ₩189,733 | ₩171,640 | ₩189,089 | +9.81% | 324만 |
|---|
| 2026.05.29 | ₩159,850 | ₩168,890 | ₩159,582 | ₩168,260 | +5.26% | 479.5만 |
|---|
| 2026.05.28 | ₩152,970 | ₩156,122 | ₩151,025 | ₩155,800 | +1.85% | 168.6만 |
|---|
| 2026.05.27 | ₩149,455 | ₩156,551 | ₩149,429 | ₩153,157 | +2.48% | 186.3만 |
|---|
| 2026.05.26 | ₩147,766 | ₩148,463 | ₩145,257 | ₩145,646 | -1.43% | 133.7만 |
|---|
| 2026.05.22 | ₩142,508 | ₩149,335 | ₩142,508 | ₩148,637 | +4.30% | 152만 |
|---|
| 2026.05.21 | ₩141,582 | ₩144,050 | ₩138,310 | ₩143,353 | +1.25% | 151.5만 |
|---|
| 2026.05.20 | ₩141,730 | ₩143,634 | ₩138,618 | ₩142,454 | +0.51% | 171.9만 |
|---|
| 2026.05.19 | ₩140,576 | ₩142,883 | ₩138,337 | ₩139,959 | -0.44% | 177.8만 |
|---|
| 2026.05.18 | ₩137,062 | ₩140,670 | ₩137,049 | ₩139,544 | +1.81% | 149만 |
|---|
| 2026.05.15 | ₩136,915 | ₩140,013 | ₩135,506 | ₩136,901 | -0.01% | 219.6만 |
|---|
| 2026.05.14 | ₩134,930 | ₩138,001 | ₩133,508 | ₩137,022 | +1.55% | 275.3만 |
|---|
| 2026.05.13 | ₩135,453 | ₩137,143 | ₩130,557 | ₩134,662 | -0.58% | 259만 |
|---|
| 2026.05.12 | ₩138,685 | ₩139,061 | ₩130,262 | ₩133,186 | -3.97% | 405.7만 |
|---|
| 2026.05.11 | ₩139,302 | ₩141,006 | ₩136,150 | ₩137,532 | -1.27% | 324.9만 |
|---|
| 2026.05.08 | ₩147,055 | ₩147,739 | ₩140,040 | ₩140,550 | -4.42% | 268.9만 |
|---|
| 2026.05.07 | ₩146,880 | ₩152,339 | ₩145,271 | ₩147,806 | +0.63% | 406.7만 |
|---|
| 2026.05.06 | ₩171,009 | ₩172,149 | ₩142,173 | ₩146,196 | -14.51% | 633.1만 |
|---|
| 2026.05.05 | ₩181,565 | ₩185,696 | ₩180,787 | ₩183,483 | +1.06% | 223.5만 |
|---|
| 2026.05.04 | ₩182,289 | ₩184,891 | ₩181,203 | ₩181,471 | -0.45% | 305.9만 |
|---|
| 2026.05.01 | ₩185,589 | ₩186,179 | ₩180,868 | ₩182,450 | -1.69% | 101.3만 |
|---|
| 2026.04.30 | ₩181,337 | ₩184,140 | ₩179,178 | ₩183,631 | +1.26% | 122.9만 |
|---|
| 2026.04.29 | ₩178,923 | ₩183,215 | ₩177,099 | ₩181,820 | +1.62% | 141만 |
|---|
| 2026.04.28 | ₩179,097 | ₩180,814 | ₩175,959 | ₩178,279 | -0.46% | 71.2만 |
|---|
| 2026.04.27 | ₩181,619 | ₩182,155 | ₩178,118 | ₩178,534 | -1.70% | 107.8만 |
|---|
| 2026.04.24 | ₩183,040 | ₩183,563 | ₩178,614 | ₩181,498 | -0.84% | 111.7만 |
|---|
| 2026.04.23 | ₩189,063 | ₩191,262 | ₩180,908 | ₩183,040 | -3.19% | 275.9만 |
|---|
| 2026.04.22 | ₩190,122 | ₩192,657 | ₩188,888 | ₩191,048 | +0.49% | 156.2만 |
|---|
| 2026.04.21 | ₩183,496 | ₩190,981 | ₩183,496 | ₩189,666 | +3.36% | 171.4만 |
|---|
| 2026.04.20 | ₩179,486 | ₩184,046 | ₩179,473 | ₩183,550 | +2.26% | 109.8만 |
|---|
| 2026.04.17 | ₩179,714 | ₩181,283 | ₩178,654 | ₩179,674 | -0.02% | 104.9만 |
|---|
| 2026.04.16 | ₩174,966 | ₩179,298 | ₩174,711 | ₩178,802 | +2.19% | 169.6만 |
|---|
| 2026.04.15 | ₩174,416 | ₩175,623 | ₩172,056 | ₩173,772 | -0.37% | 101.6만 |
|---|
| 2026.04.14 | ₩177,340 | ₩179,459 | ₩174,054 | ₩174,416 | -1.65% | 98.8만 |
|---|
| 2026.04.13 | ₩168,139 | ₩177,528 | ₩167,992 | ₩176,897 | +5.21% | 173.7만 |
|---|
| 2026.04.10 | ₩170,459 | ₩172,485 | ₩168,166 | ₩168,367 | -1.23% | 146.2만 |
|---|
| 2026.04.09 | ₩168,260 | ₩170,808 | ₩168,072 | ₩170,003 | +1.04% | 153만 |
|---|
| 2026.04.08 | ₩168,796 | ₩171,412 | ₩168,555 | ₩169,977 | +0.70% | 173만 |
|---|
| 2026.04.07 | ₩165,604 | ₩167,924 | ₩164,732 | ₩165,899 | +0.18% | 147.5만 |
|---|
| 2026.04.06 | ₩163,646 | ₩165,980 | ₩163,351 | ₩165,604 | +1.20% | 107.3만 |
|---|
| 2026.04.02 | ₩162,586 | ₩166,570 | ₩161,165 | ₩163,646 | +0.65% | 93.5만 |
|---|
| 2026.04.01 | ₩162,828 | ₩164,156 | ₩161,728 | ₩162,828 | 0.00% | 250.2만 |
|---|
| 2026.03.31 | ₩159,649 | ₩163,552 | ₩157,060 | ₩162,318 | +1.67% | 125.7만 |
|---|
| 2026.03.30 | ₩159,233 | ₩160,937 | ₩157,288 | ₩158,952 | -0.18% | 127.4만 |
|---|
| 2026.03.27 | ₩160,440 | ₩161,674 | ₩158,026 | ₩158,496 | -1.21% | 144.8만 |
|---|
| 2026.03.26 | ₩162,694 | ₩164,612 | ₩161,607 | ₩162,533 | -0.10% | 149.2만 |
|---|
| 2026.03.25 | ₩163,941 | ₩165,094 | ₩159,394 | ₩162,694 | -0.76% | 151.1만 |
|---|
| 2026.03.24 | ₩159,421 | ₩164,330 | ₩159,367 | ₩163,498 | +2.56% | 140.3만 |
|---|
| 2026.03.23 | ₩164,907 | ₩165,215 | ₩160,118 | ₩161,165 | -2.27% | 180.1만 |
|---|
| 2026.03.20 | ₩160,655 | ₩162,090 | ₩159,247 | ₩161,312 | +0.41% | 475.8만 |
|---|
| 2026.03.19 | ₩156,940 | ₩162,090 | ₩156,765 | ₩160,481 | +2.26% | 153.2만 |
|---|
| 2026.03.18 | ₩156,618 | ₩159,086 | ₩155,987 | ₩157,718 | +0.70% | 136.4만 |
|---|
| 2026.03.17 | ₩159,797 | ₩162,077 | ₩157,329 | ₩157,516 | -1.43% | 97.8만 |
|---|
| 2026.03.16 | ₩157,087 | ₩159,166 | ₩154,686 | ₩158,536 | +0.92% | 127.1만 |
|---|
| 2026.03.13 | ₩153,976 | ₩156,618 | ₩152,084 | ₩155,800 | +1.18% | 153.1만 |
|---|
| 2026.03.12 | ₩159,341 | ₩161,527 | ₩151,534 | ₩152,205 | -4.48% | 217.4만 |
|---|
| 2026.03.11 | ₩159,931 | ₩161,352 | ₩157,194 | ₩159,488 | -0.28% | 102.7만 |
|---|
| 2026.03.10 | ₩162,989 | ₩164,518 | ₩156,926 | ₩159,139 | -2.36% | 112.2만 |
|---|
| 2026.03.09 | ₩161,741 | ₩162,868 | ₩158,482 | ₩161,943 | +0.12% | 137.5만 |
|---|
| 2026.03.06 | ₩163,807 | ₩167,629 | ₩162,023 | ₩165,537 | +1.06% | 138.8만 |
|---|
| 2026.03.05 | ₩167,039 | ₩170,728 | ₩165,711 | ₩166,731 | -0.18% | 129.4만 |
|---|
| 2026.03.04 | ₩167,616 | ₩168,783 | ₩162,975 | ₩167,482 | -0.08% | 162만 |
|---|
| 2026.03.03 | ₩163,123 | ₩169,091 | ₩159,059 | ₩168,032 | +3.01% | 213.4만 |
|---|
| 2026.03.02 | ₩162,439 | ₩167,643 | ₩159,475 | ₩167,348 | +3.02% | 168.8만 |
|---|
| 2026.02.27 | ₩162,989 | ₩164,773 | ₩158,858 | ₩164,491 | +0.92% | 160.1만 |
|---|
| 2026.02.26 | ₩164,692 | ₩168,609 | ₩164,679 | ₩165,497 | +0.49% | 156.8만 |
|---|
| 2026.02.25 | ₩168,153 | ₩168,716 | ₩161,419 | ₩163,069 | -3.02% | 244만 |
|---|
| 2026.02.24 | ₩165,309 | ₩173,947 | ₩165,148 | ₩168,367 | +1.85% | 202.9만 |
|---|
| 2026.02.23 | ₩167,173 | ₩168,917 | ₩160,950 | ₩165,148 | -1.21% | 134.9만 |
|---|
| 2026.02.20 | ₩164,947 | ₩169,065 | ₩161,916 | ₩167,173 | +1.35% | 177.3만 |
|---|
| 2026.02.19 | ₩166,154 | ₩167,844 | ₩160,722 | ₩166,543 | +0.23% | 202.2만 |
|---|
| 2026.02.18 | ₩167,603 | ₩169,078 | ₩164,987 | ₩166,704 | -0.54% | 224.5만 |
|---|
| 2026.02.17 | ₩170,996 | ₩172,056 | ₩165,752 | ₩167,857 | -1.84% | 180.3만 |
|---|
| 2026.02.13 | ₩171,331 | ₩174,148 | ₩169,655 | ₩170,151 | -0.69% | 212.7만 |
|---|
| 2026.02.12 | ₩181,029 | ₩181,042 | ₩161,647 | ₩170,111 | -6.03% | 348.8만 |
|---|
| 2026.02.11 | ₩192,322 | ₩192,322 | ₩180,452 | ₩181,029 | -5.87% | 225.4만 |
|---|
| 2026.02.10 | ₩192,469 | ₩193,757 | ₩189,760 | ₩191,598 | -0.45% | 154.7만 |
|---|
| 2026.02.09 | ₩189,331 | ₩193,153 | ₩188,580 | ₩192,389 | +1.62% | 129.9만 |
|---|
| 2026.02.06 | ₩188,513 | ₩191,423 | ₩187,467 | ₩191,289 | +1.47% | 168.9만 |
|---|
| 2026.02.05 | ₩184,730 | ₩188,982 | ₩182,075 | ₩188,808 | +2.21% | 221.7만 |
|---|
| 2026.02.04 | ₩179,057 | ₩188,526 | ₩173,920 | ₩185,200 | +3.43% | 304.8만 |
|---|
| 2026.02.03 | ₩168,273 | ₩171,130 | ₩166,422 | ₩169,212 | +0.56% | 288.9만 |
|---|
| 2026.02.02 | ₩169,172 | ₩172,109 | ₩168,233 | ₩170,111 | +0.55% | 221.1만 |
|---|
| 2026.01.30 | ₩167,643 | ₩170,339 | ₩166,395 | ₩169,521 | +1.12% | 174만 |
|---|
| 2026.01.29 | ₩167,214 | ₩168,407 | ₩165,148 | ₩167,924 | +0.43% | 155.9만 |
|---|
| 2026.01.28 | ₩168,246 | ₩168,877 | ₩165,094 | ₩167,281 | -0.57% | 132.7만 |
|---|
| 2026.01.27 | ₩170,875 | ₩170,889 | ₩167,200 | ₩168,193 | -1.57% | 154.5만 |
|---|
| 2026.01.26 | ₩168,984 | ₩172,297 | ₩167,911 | ₩170,875 | +1.12% | 153.7만 |
|---|
| 2026.01.23 | ₩171,345 | ₩171,613 | ₩168,635 | ₩168,998 | -1.37% | 175.8만 |
|---|
| 2026.01.22 | ₩172,243 | ₩174,899 | ₩171,211 | ₩173,437 | +0.69% | 135.4만 |
|---|
| 2026.01.21 | ₩168,488 | ₩172,297 | ₩166,315 | ₩171,170 | +1.59% | 181.6만 |
|---|
| 2026.01.20 | ₩169,990 | ₩172,887 | ₩166,422 | ₩167,334 | -1.56% | 206.8만 |
|---|
| 2026.01.16 | ₩177,702 | ₩178,587 | ₩176,307 | ₩176,710 | -0.56% | 149.6만 |
|---|
| 2026.01.15 | ₩178,467 | ₩179,754 | ₩174,953 | ₩177,434 | -0.58% | 256.4만 |
|---|
| 2026.01.14 | ₩180,532 | ₩182,450 | ₩176,924 | ₩177,260 | -1.81% | 95.9만 |
|---|
| 2026.01.13 | ₩180,116 | ₩182,531 | ₩179,070 | ₩180,532 | +0.23% | 105.4만 |
|---|
| 2026.01.12 | ₩178,198 | ₩180,157 | ₩177,313 | ₩179,057 | +0.48% | 94.9만 |
|---|
| 2026.01.09 | ₩178,024 | ₩179,701 | ₩175,342 | ₩179,043 | +0.57% | 88.3만 |
|---|
| 2026.01.08 | ₩172,163 | ₩179,057 | ₩170,245 | ₩177,756 | +3.25% | 208만 |
|---|
| 2026.01.07 | ₩180,733 | ₩181,042 | ₩172,726 | ₩173,746 | -3.87% | 151.3만 |
|---|
| 2026.01.06 | ₩178,842 | ₩181,632 | ₩178,494 | ₩180,184 | +0.75% | 153.6만 |
|---|
| 2026.01.05 | ₩178,601 | ₩182,209 | ₩178,386 | ₩179,204 | +0.34% | 144.7만 |
|---|
| 2026.01.02 | ₩184,019 | ₩184,932 | ₩178,359 | ₩178,601 | -2.94% | 133.1만 |
|---|
| 2025.12.31 | ₩185,616 | ₩186,206 | ₩182,517 | ₩182,678 | -1.58% | 90.4만 |
|---|
| 2025.12.30 | ₩185,321 | ₩186,541 | ₩183,751 | ₩185,616 | +0.16% | 113.3만 |
|---|
| 2025.12.29 | ₩187,601 | ₩188,379 | ₩185,213 | ₩185,911 | -0.90% | 115만 |
|---|
| 2025.12.26 | ₩185,213 | ₩187,708 | ₩185,106 | ₩187,386 | +1.17% | 74만 |
|---|
| 2025.12.24 | ₩185,709 | ₩187,493 | ₩184,797 | ₩186,045 | +0.18% | 62.1만 |
|---|
| 2025.12.23 | ₩187,239 | ₩188,379 | ₩184,797 | ₩185,280 | -1.05% | 120.7만 |
|---|
| 2025.12.22 | ₩188,070 | ₩190,618 | ₩186,742 | ₩187,118 | -0.51% | 170.8만 |
|---|
| 2025.12.19 | ₩191,302 | ₩192,899 | ₩185,589 | ₩188,647 | -1.39% | 1351.7만 |
|---|
| 2025.12.18 | ₩194,535 | ₩196,024 | ₩189,760 | ₩191,906 | -1.35% | 211.9만 |
|---|
| 2025.12.17 | ₩194,320 | ₩195,930 | ₩191,007 | ₩192,724 | -0.82% | 201.5만 |
|---|
| 2025.12.16 | ₩194,857 | ₩196,560 | ₩193,489 | ₩194,508 | -0.18% | 147.2만 |
|---|
| 2025.12.15 | ₩196,413 | ₩196,413 | ₩191,785 | ₩194,320 | -1.07% | 160.8만 |
|---|
| 2025.12.12 | ₩201,308 | ₩202,006 | ₩193,837 | ₩194,387 | -3.44% | 152.2만 |
|---|
| 2025.12.11 | ₩199,296 | ₩201,188 | ₩196,922 | ₩201,000 | +0.85% | 120.1만 |
|---|
| 2025.12.10 | ₩197,821 | ₩201,644 | ₩195,286 | ₩200,571 | +1.39% | 140.3만 |
|---|
| 2025.12.09 | ₩194,790 | ₩198,411 | ₩194,535 | ₩197,338 | +1.31% | 111.3만 |
|---|
| 2025.12.08 | ₩195,983 | ₩197,030 | ₩193,502 | ₩195,742 | -0.12% | 157.5만 |
|---|
| 2025.12.05 | ₩193,837 | ₩197,191 | ₩191,128 | ₩196,158 | +1.20% | 126.2만 |
|---|
| 2025.12.04 | ₩192,630 | ₩195,071 | ₩191,034 | ₩193,864 | +0.64% | 142.1만 |
|---|
| 2025.12.03 | ₩191,785 | ₩194,696 | ₩191,021 | ₩192,711 | +0.48% | 96.6만 |
|---|
| 2025.12.02 | ₩192,389 | ₩194,213 | ₩190,364 | ₩193,355 | +0.50% | 93.3만 |
|---|
| 2025.12.01 | ₩192,416 | ₩194,535 | ₩190,766 | ₩191,839 | -0.30% | 116.1만 |
|---|
| 2025.11.28 | ₩193,448 | ₩194,589 | ₩191,088 | ₩193,435 | -0.01% | 54.2만 |
|---|
| 2025.11.26 | ₩192,107 | ₩195,004 | ₩190,981 | ₩193,676 | +0.82% | 114.4만 |
|---|
| 2025.11.25 | ₩192,966 | ₩194,441 | ₩190,860 | ₩192,107 | -0.44% | 116.4만 |
|---|
| 2025.11.24 | ₩188,982 | ₩191,088 | ₩187,064 | ₩190,350 | +0.72% | 173.1만 |
|---|
| 2025.11.21 | ₩183,242 | ₩191,007 | ₩181,914 | ₩188,043 | +2.62% | 206.3만 |
|---|
| 2025.11.20 | ₩190,001 | ₩190,659 | ₩182,303 | ₩183,268 | -3.54% | 142.7만 |
|---|
| 2025.11.19 | ₩187,091 | ₩188,365 | ₩185,200 | ₩187,386 | +0.16% | 105.5만 |
|---|
| 2025.11.18 | ₩187,829 | ₩190,136 | ₩186,018 | ₩187,520 | -0.16% | 122.5만 |
|---|
| 2025.11.17 | ₩194,146 | ₩194,468 | ₩186,166 | ₩188,097 | -3.12% | 141.6만 |
|---|
| 2025.11.14 | ₩195,246 | ₩200,289 | ₩193,784 | ₩194,589 | -0.34% | 183.3만 |
|---|
| 2025.11.13 | ₩195,849 | ₩201,657 | ₩195,849 | ₩196,828 | +0.50% | 185.1만 |
|---|
| 2025.11.12 | ₩192,496 | ₩198,559 | ₩192,188 | ₩197,687 | +2.70% | 191.6만 |
|---|
| 2025.11.11 | ₩192,510 | ₩193,153 | ₩189,089 | ₩191,356 | -0.60% | 148.4만 |
|---|
| 2025.11.10 | ₩192,684 | ₩193,489 | ₩187,279 | ₩192,215 | -0.24% | 157.4만 |
|---|
| 2025.11.07 | ₩189,344 | ₩193,234 | ₩186,930 | ₩191,061 | +0.91% | 156.1만 |
|---|
| 2025.11.06 | ₩195,340 | ₩196,533 | ₩188,633 | ₩189,867 | -2.80% | 167.2만 |
|---|
| 2025.11.05 | ₩190,739 | ₩196,735 | ₩189,264 | ₩196,252 | +2.89% | 274.3만 |
|---|
| 2025.11.04 | ₩204,044 | ₩208,269 | ₩185,790 | ₩190,001 | -6.88% | 357.8만 |
|---|
| 2025.11.03 | ₩213,809 | ₩215,941 | ₩206,365 | ₩207,666 | -2.87% | 245.2만 |
|---|
| 2025.10.31 | ₩208,819 | ₩215,472 | ₩208,162 | ₩213,755 | +2.36% | 114.4만 |
|---|
| 2025.10.30 | ₩211,005 | ₩213,473 | ₩210,000 | ₩210,308 | -0.33% | 109.2만 |
|---|
| 2025.10.29 | ₩209,128 | ₩212,078 | ₩207,558 | ₩211,005 | +0.90% | 164.4만 |
|---|
| 2025.10.28 | ₩212,803 | ₩213,138 | ₩207,438 | ₩209,450 | -1.58% | 93.4만 |
|---|
| 2025.10.27 | ₩213,259 | ₩215,713 | ₩209,745 | ₩213,567 | +0.14% | 183.3만 |
|---|
| 2025.10.24 | ₩215,257 | ₩216,022 | ₩211,180 | ₩212,132 | -1.45% | 114.1만 |
|---|
| 2025.10.23 | ₩209,664 | ₩213,755 | ₩207,693 | ₩212,561 | +1.38% | 104.8만 |
|---|
| 2025.10.22 | ₩211,019 | ₩216,075 | ₩209,570 | ₩209,718 | -0.62% | 228.5만 |
|---|
| 2025.10.21 | ₩206,284 | ₩211,073 | ₩206,284 | ₩209,946 | +1.78% | 109.1만 |
|---|
| 2025.10.20 | ₩205,372 | ₩208,779 | ₩205,372 | ₩208,403 | +1.48% | 105.8만 |
|---|
| 2025.10.17 | ₩202,046 | ₩205,761 | ₩201,496 | ₩204,474 | +1.20% | 143.2만 |
|---|
| 2025.10.16 | ₩201,255 | ₩203,065 | ₩196,909 | ₩202,663 | +0.70% | 154.6만 |
|---|
| 2025.10.15 | ₩203,494 | ₩204,380 | ₩199,296 | ₩199,618 | -1.90% | 96.7만 |
|---|
| 2025.10.14 | ₩195,594 | ₩202,623 | ₩195,594 | ₩201,630 | +3.09% | 133.7만 |
|---|
| 2025.10.13 | ₩198,518 | ₩198,961 | ₩194,763 | ₩197,848 | -0.34% | 135만 |
|---|
| 2025.10.10 | ₩203,682 | ₩204,460 | ₩194,347 | ₩194,535 | -4.49% | 145.9만 |
|---|