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 | ₩187,938 | ₩191,988 | ₩187,013 | ₩190,647 | +1.44% | 140.7만 |
| 2026.10.08 | ₩183,044 | ₩190,231 | ₩182,186 | ₩187,576 | +2.48% | 233.1만 |
| 2026.10.07 | ₩181,260 | ₩185,672 | ₩180,120 | ₩183,473 | +1.22% | 102.1만 |
| 2026.10.06 | ₩179,437 | ₩182,414 | ₩178,230 | ₩181,931 | +1.39% | 71.3만 |
| 2026.10.05 | ₩178,511 | ₩184,210 | ₩177,546 | ₩179,584 | +0.60% | 109.8만 |
| 2026.10.02 | ₩182,145 | ₩183,473 | ₩177,170 | ₩178,739 | -1.87% | 133만 |
| 2026.10.01 | ₩174,515 | ₩185,699 | ₩174,381 | ₩182,145 | +4.37% | 165.4만 |
| 2026.09.30 | ₩173,804 | ₩175,239 | ₩171,337 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩171,860 |
| -1.12% |
| 105.7만 |
| 2026.09.29 | ₩173,362 | ₩177,009 | ₩172,678 | ₩173,939 | +0.33% | 127.1만 |
|---|
| 2026.09.28 | ₩179,691 | ₩180,550 | ₩172,544 | ₩174,770 | -2.74% | 161만 |
|---|
| 2026.09.25 | ₩187,737 | ₩189,682 | ₩181,475 | ₩181,609 | -3.26% | 120.6만 |
|---|
| 2026.09.24 | ₩193,007 | ₩193,115 | ₩185,726 | ₩187,013 | -3.11% | 156.7만 |
|---|
| 2026.09.23 | ₩199,243 | ₩201,603 | ₩195,528 | ₩195,998 | -1.63% | 100.5만 |
|---|
| 2026.09.22 | ₩199,431 | ₩201,603 | ₩194,509 | ₩197,701 | -0.87% | 184.7만 |
|---|
| 2026.09.21 | ₩197,432 | ₩199,524 | ₩192,659 | ₩196,333 | -0.56% | 187.8만 |
|---|
| 2026.09.18 | ₩200,074 | ₩200,074 | ₩194,026 | ₩196,038 | -2.02% | 286.6만 |
|---|
| 2026.09.17 | ₩202,099 | ₩203,158 | ₩199,068 | ₩200,074 | -1.00% | 125.9만 |
|---|
| 2026.09.16 | ₩204,339 | ₩206,766 | ₩199,256 | ₩201,093 | -1.59% | 97만 |
|---|
| 2026.09.15 | ₩203,467 | ₩206,980 | ₩202,408 | ₩206,162 | +1.32% | 142.5만 |
|---|
| 2026.09.14 | ₩206,229 | ₩207,838 | ₩198,519 | ₩203,427 | -1.36% | 124.7만 |
|---|
| 2026.09.11 | ₩194,187 | ₩207,651 | ₩194,187 | ₩206,229 | +6.20% | 177.5만 |
|---|
| 2026.09.10 | ₩190,915 | ₩194,844 | ₩189,078 | ₩191,224 | +0.16% | 113만 |
|---|
| 2026.09.09 | ₩193,222 | ₩195,220 | ₩188,957 | ₩190,915 | -1.19% | 180.2만 |
|---|
| 2026.09.08 | ₩203,829 | ₩203,829 | ₩192,605 | ₩193,745 | -4.95% | 222.1만 |
|---|
| 2026.09.04 | ₩205,183 | ₩206,672 | ₩200,021 | ₩204,339 | -0.41% | 129.1만 |
|---|
| 2026.09.03 | ₩199,712 | ₩211,942 | ₩199,323 | ₩206,404 | +3.35% | 170.1만 |
|---|
| 2026.09.02 | ₩203,816 | ₩206,189 | ₩199,176 | ₩199,363 | -2.18% | 144.1만 |
|---|
| 2026.09.01 | ₩203,266 | ₩205,076 | ₩198,559 | ₩201,549 | -0.84% | 165.5만 |
|---|
| 2026.08.31 | ₩198,948 | ₩204,674 | ₩197,660 | ₩203,266 | +2.17% | 223만 |
|---|
| 2026.08.28 | ₩201,147 | ₩206,712 | ₩197,151 | ₩198,049 | -1.54% | 163.7만 |
|---|
| 2026.08.27 | ₩190,111 | ₩200,879 | ₩189,682 | ₩199,766 | +5.08% | 207.5만 |
|---|
| 2026.08.26 | ₩192,538 | ₩192,538 | ₩186,302 | ₩189,695 | -1.48% | 120.9만 |
|---|
| 2026.08.25 | ₩176,848 | ₩190,821 | ₩175,078 | ₩190,540 | +7.74% | 176.3만 |
|---|
| 2026.08.24 | ₩181,891 | ₩185,498 | ₩175,293 | ₩177,693 | -2.31% | 159.7만 |
|---|
| 2026.08.21 | ₩179,812 | ₩188,730 | ₩177,371 | ₩184,050 | +2.36% | 206.6만 |
|---|
| 2026.08.20 | ₩183,982 | ₩187,603 | ₩178,686 | ₩179,074 | -2.67% | 240.3만 |
|---|
| 2026.08.19 | ₩181,032 | ₩186,074 | ₩179,195 | ₩183,982 | +1.63% | 227.1만 |
|---|
| 2026.08.18 | ₩180,751 | ₩183,929 | ₩179,852 | ₩180,992 | +0.13% | 126.7만 |
|---|
| 2026.08.17 | ₩187,429 | ₩189,011 | ₩180,120 | ₩181,435 | -3.20% | 124.1만 |
|---|
| 2026.08.14 | ₩191,720 | ₩191,720 | ₩186,061 | ₩186,959 | -2.48% | 117.4만 |
|---|
| 2026.08.13 | ₩182,548 | ₩190,875 | ₩182,548 | ₩190,486 | +4.35% | 146.7만 |
|---|
| 2026.08.12 | ₩182,105 | ₩183,915 | ₩177,921 | ₩183,272 | +0.64% | 115.5만 |
|---|
| 2026.08.11 | ₩181,421 | ₩183,647 | ₩180,161 | ₩181,528 | +0.06% | 128.3만 |
|---|
| 2026.08.10 | ₩181,032 | ₩184,130 | ₩180,201 | ₩182,950 | +1.06% | 148.3만 |
|---|
| 2026.08.07 | ₩189,306 | ₩190,044 | ₩181,743 | ₩182,118 | -3.80% | 239.3만 |
|---|
| 2026.08.06 | ₩186,115 | ₩193,275 | ₩184,492 | ₩190,379 | +2.29% | 288.8만 |
|---|
| 2026.08.05 | ₩154,816 | ₩192,659 | ₩151,531 | ₩187,871 | +21.35% | 581.1만 |
|---|
| 2026.08.04 | ₩196,762 | ₩207,181 | ₩196,266 | ₩206,511 | +4.95% | 293.2만 |
|---|
| 2026.08.03 | ₩200,409 | ₩202,783 | ₩197,929 | ₩198,063 | -1.17% | 180.4만 |
|---|
| 2026.07.31 | ₩194,120 | ₩199,028 | ₩191,546 | ₩198,210 | +2.11% | 111.3만 |
|---|
| 2026.07.30 | ₩196,199 | ₩196,199 | ₩190,352 | ₩195,193 | -0.51% | 154.1만 |
|---|
| 2026.07.29 | ₩194,442 | ₩202,716 | ₩192,712 | ₩198,358 | +2.01% | 256.1만 |
|---|
| 2026.07.28 | ₩187,254 | ₩193,624 | ₩185,377 | ₩193,141 | +3.14% | 143.5만 |
|---|
| 2026.07.27 | ₩181,488 | ₩186,088 | ₩181,354 | ₩185,109 | +1.99% | 102.6만 |
|---|
| 2026.07.24 | ₩174,676 | ₩180,268 | ₩174,046 | ₩179,450 | +2.73% | 73.2만 |
|---|
| 2026.07.23 | ₩175,119 | ₩177,532 | ₩172,772 | ₩174,569 | -0.31% | 167.5만 |
|---|
| 2026.07.22 | ₩174,622 | ₩175,615 | ₩171,257 | ₩174,099 | -0.30% | 212.1만 |
|---|
| 2026.07.21 | ₩174,341 | ₩176,218 | ₩170,827 | ₩173,952 | -0.22% | 173.7만 |
|---|
| 2026.07.20 | ₩177,640 | ₩179,088 | ₩171,230 | ₩174,341 | -1.86% | 195.5만 |
|---|
| 2026.07.17 | ₩179,597 | ₩181,823 | ₩175,789 | ₩178,672 | -0.52% | 230.4만 |
|---|
| 2026.07.16 | ₩175,802 | ₩183,527 | ₩172,973 | ₩180,147 | +2.47% | 336.7만 |
|---|
| 2026.07.15 | ₩187,187 | ₩188,099 | ₩173,791 | ₩175,481 | -6.25% | 197.9만 |
|---|
| 2026.07.14 | ₩191,411 | ₩193,356 | ₩186,262 | ₩186,906 | -2.35% | 171.6만 |
|---|
| 2026.07.13 | ₩194,429 | ₩195,515 | ₩191,680 | ₩193,584 | -0.43% | 230.5만 |
|---|
| 2026.07.10 | ₩194,402 | ₩194,402 | ₩190,714 | ₩193,624 | -0.40% | 114.2만 |
|---|
| 2026.07.09 | ₩182,910 | ₩189,279 | ₩180,536 | ₩188,019 | +2.79% | 286.9만 |
|---|
| 2026.07.08 | ₩184,774 | ₩187,348 | ₩183,164 | ₩184,680 | -0.05% | 174.5만 |
|---|
| 2026.07.07 | ₩181,622 | ₩187,013 | ₩179,812 | ₩186,705 | +2.80% | 174.9만 |
|---|
| 2026.07.06 | ₩178,364 | ₩183,661 | ₩176,232 | ₩179,946 | +0.89% | 156.9만 |
|---|
| 2026.07.02 | ₩185,605 | ₩186,799 | ₩178,511 | ₩178,846 | -3.64% | 116.1만 |
|---|
| 2026.07.01 | ₩188,166 | ₩193,544 | ₩185,216 | ₩185,605 | -1.36% | 177.1만 |
|---|
| 2026.06.30 | ₩185,471 | ₩191,130 | ₩184,519 | ₩188,595 | +1.68% | 214.9만 |
|---|
| 2026.06.29 | ₩180,000 | ₩187,871 | ₩178,994 | ₩187,496 | +4.16% | 193.6만 |
|---|
| 2026.06.26 | ₩171,069 | ₩179,061 | ₩171,069 | ₩178,753 | +4.49% | 274.7만 |
|---|
| 2026.06.25 | ₩176,674 | ₩179,316 | ₩171,163 | ₩171,672 | -2.83% | 120.7만 |
|---|
| 2026.06.24 | ₩174,220 | ₩177,519 | ₩171,914 | ₩174,622 | +0.23% | 212.3만 |
|---|
| 2026.06.23 | ₩170,814 | ₩176,339 | ₩167,837 | ₩174,408 | +2.10% | 239.5만 |
|---|
| 2026.06.22 | ₩172,142 | ₩172,142 | ₩165,061 | ₩165,705 | -3.74% | 176.1만 |
|---|
| 2026.06.18 | ₩170,599 | ₩173,469 | ₩167,167 | ₩172,142 | +0.90% | 375.7만 |
|---|
| 2026.06.17 | ₩174,958 | ₩178,216 | ₩169,500 | ₩169,902 | -2.89% | 175.1만 |
|---|
| 2026.06.16 | ₩176,339 | ₩178,337 | ₩172,678 | ₩174,448 | -1.07% | 185.4만 |
|---|
| 2026.06.15 | ₩178,230 | ₩182,105 | ₩175,802 | ₩176,071 | -1.21% | 285.1만 |
|---|
| 2026.06.12 | ₩173,161 | ₩178,404 | ₩170,787 | ₩177,264 | +2.37% | 258.3만 |
|---|
| 2026.06.11 | ₩172,222 | ₩174,354 | ₩169,339 | ₩173,161 | +0.55% | 169.9만 |
|---|
| 2026.06.10 | ₩176,983 | ₩178,860 | ₩173,040 | ₩173,389 | -2.03% | 102.9만 |
|---|
| 2026.06.09 | ₩180,161 | ₩182,628 | ₩174,770 | ₩178,793 | -0.76% | 137.2만 |
|---|
| 2026.06.08 | ₩179,235 | ₩184,800 | ₩178,283 | ₩180,778 | +0.86% | 189만 |
|---|
| 2026.06.05 | ₩184,492 | ₩188,166 | ₩177,251 | ₩178,404 | -3.30% | 164.2만 |
|---|
| 2026.06.04 | ₩187,201 | ₩188,770 | ₩184,653 | ₩187,000 | -0.11% | 229만 |
|---|
| 2026.06.03 | ₩185,417 | ₩187,228 | ₩179,946 | ₩184,117 | -0.70% | 271.7만 |
|---|
| 2026.06.02 | ₩188,354 | ₩189,521 | ₩183,366 | ₩187,362 | -0.53% | 281.7만 |
|---|
| 2026.06.01 | ₩172,155 | ₩189,695 | ₩171,605 | ₩189,051 | +9.81% | 324만 |
|---|
| 2026.05.29 | ₩159,818 | ₩168,856 | ₩159,550 | ₩168,226 | +5.26% | 479.5만 |
|---|
| 2026.05.28 | ₩152,939 | ₩156,090 | ₩150,994 | ₩155,768 | +1.85% | 168.6만 |
|---|
| 2026.05.27 | ₩149,425 | ₩156,519 | ₩149,399 | ₩153,127 | +2.48% | 186.3만 |
|---|
| 2026.05.26 | ₩147,736 | ₩148,433 | ₩145,228 | ₩145,617 | -1.43% | 133.7만 |
|---|
| 2026.05.22 | ₩142,479 | ₩149,305 | ₩142,479 | ₩148,607 | +4.30% | 152만 |
|---|
| 2026.05.21 | ₩141,554 | ₩144,021 | ₩138,282 | ₩143,324 | +1.25% | 151.5만 |
|---|
| 2026.05.20 | ₩141,701 | ₩143,606 | ₩138,590 | ₩142,425 | +0.51% | 171.9만 |
|---|
| 2026.05.19 | ₩140,548 | ₩142,855 | ₩138,309 | ₩139,931 | -0.44% | 177.8만 |
|---|
| 2026.05.18 | ₩137,035 | ₩140,642 | ₩137,021 | ₩139,516 | +1.81% | 149만 |
|---|
| 2026.05.15 | ₩136,887 | ₩139,985 | ₩135,479 | ₩136,874 | -0.01% | 219.6만 |
|---|
| 2026.05.14 | ₩134,903 | ₩137,973 | ₩133,481 | ₩136,995 | +1.55% | 275.3만 |
|---|
| 2026.05.13 | ₩135,426 | ₩137,115 | ₩130,531 | ₩134,634 | -0.58% | 259만 |
|---|
| 2026.05.12 | ₩138,657 | ₩139,033 | ₩130,236 | ₩133,159 | -3.97% | 405.7만 |
|---|
| 2026.05.11 | ₩139,274 | ₩140,977 | ₩136,123 | ₩137,504 | -1.27% | 324.9만 |
|---|
| 2026.05.08 | ₩147,025 | ₩147,709 | ₩140,012 | ₩140,521 | -4.42% | 268.9만 |
|---|
| 2026.05.07 | ₩146,851 | ₩152,309 | ₩145,242 | ₩147,776 | +0.63% | 406.7만 |
|---|
| 2026.05.06 | ₩170,975 | ₩172,115 | ₩142,144 | ₩146,167 | -14.51% | 633.1만 |
|---|
| 2026.05.05 | ₩181,528 | ₩185,659 | ₩180,751 | ₩183,446 | +1.06% | 223.5만 |
|---|
| 2026.05.04 | ₩182,253 | ₩184,854 | ₩181,166 | ₩181,435 | -0.45% | 305.9만 |
|---|
| 2026.05.01 | ₩185,551 | ₩186,141 | ₩180,831 | ₩182,414 | -1.69% | 101.3만 |
|---|
| 2026.04.30 | ₩181,300 | ₩184,103 | ₩179,142 | ₩183,594 | +1.26% | 122.9만 |
|---|
| 2026.04.29 | ₩178,887 | ₩183,178 | ₩177,063 | ₩181,783 | +1.62% | 141만 |
|---|
| 2026.04.28 | ₩179,061 | ₩180,778 | ₩175,923 | ₩178,243 | -0.46% | 71.2만 |
|---|
| 2026.04.27 | ₩181,582 | ₩182,118 | ₩178,082 | ₩178,498 | -1.70% | 107.8만 |
|---|
| 2026.04.24 | ₩183,004 | ₩183,527 | ₩178,578 | ₩181,461 | -0.84% | 111.7만 |
|---|
| 2026.04.23 | ₩189,025 | ₩191,224 | ₩180,871 | ₩183,004 | -3.19% | 275.9만 |
|---|
| 2026.04.22 | ₩190,084 | ₩192,618 | ₩188,850 | ₩191,009 | +0.49% | 156.2만 |
|---|
| 2026.04.21 | ₩183,459 | ₩190,942 | ₩183,459 | ₩189,628 | +3.36% | 171.4만 |
|---|
| 2026.04.20 | ₩179,450 | ₩184,009 | ₩179,437 | ₩183,513 | +2.26% | 109.8만 |
|---|
| 2026.04.17 | ₩179,678 | ₩181,247 | ₩178,619 | ₩179,638 | -0.02% | 104.9만 |
|---|
| 2026.04.16 | ₩174,931 | ₩179,262 | ₩174,676 | ₩178,766 | +2.19% | 169.6만 |
|---|
| 2026.04.15 | ₩174,381 | ₩175,588 | ₩172,021 | ₩173,737 | -0.37% | 101.6만 |
|---|
| 2026.04.14 | ₩177,304 | ₩179,423 | ₩174,019 | ₩174,381 | -1.65% | 98.8만 |
|---|
| 2026.04.13 | ₩168,105 | ₩177,492 | ₩167,958 | ₩176,862 | +5.21% | 173.7만 |
|---|
| 2026.04.10 | ₩170,425 | ₩172,450 | ₩168,132 | ₩168,333 | -1.23% | 146.2만 |
|---|
| 2026.04.09 | ₩168,226 | ₩170,774 | ₩168,038 | ₩169,969 | +1.04% | 153만 |
|---|
| 2026.04.08 | ₩168,762 | ₩171,377 | ₩168,521 | ₩169,942 | +0.70% | 173만 |
|---|
| 2026.04.07 | ₩165,571 | ₩167,891 | ₩164,699 | ₩165,866 | +0.18% | 147.5만 |
|---|
| 2026.04.06 | ₩163,613 | ₩165,946 | ₩163,318 | ₩165,571 | +1.20% | 107.3만 |
|---|
| 2026.04.02 | ₩162,554 | ₩166,536 | ₩161,132 | ₩163,613 | +0.65% | 93.5만 |
|---|
| 2026.04.01 | ₩162,795 | ₩164,123 | ₩161,695 | ₩162,795 | 0.00% | 250.2만 |
|---|
| 2026.03.31 | ₩159,617 | ₩163,519 | ₩157,029 | ₩162,285 | +1.67% | 125.7만 |
|---|
| 2026.03.30 | ₩159,201 | ₩160,904 | ₩157,257 | ₩158,920 | -0.18% | 127.4만 |
|---|
| 2026.03.27 | ₩160,408 | ₩161,642 | ₩157,994 | ₩158,464 | -1.21% | 144.8만 |
|---|
| 2026.03.26 | ₩162,661 | ₩164,578 | ₩161,575 | ₩162,500 | -0.10% | 149.2만 |
|---|
| 2026.03.25 | ₩163,908 | ₩165,061 | ₩159,362 | ₩162,661 | -0.76% | 151.1만 |
|---|
| 2026.03.24 | ₩159,389 | ₩164,297 | ₩159,335 | ₩163,465 | +2.56% | 140.3만 |
|---|
| 2026.03.23 | ₩164,873 | ₩165,182 | ₩160,086 | ₩161,132 | -2.27% | 180.1만 |
|---|
| 2026.03.20 | ₩160,623 | ₩162,057 | ₩159,215 | ₩161,280 | +0.41% | 475.8만 |
|---|
| 2026.03.19 | ₩156,908 | ₩162,057 | ₩156,734 | ₩160,448 | +2.26% | 153.2만 |
|---|
| 2026.03.18 | ₩156,586 | ₩159,054 | ₩155,956 | ₩157,686 | +0.70% | 136.4만 |
|---|
| 2026.03.17 | ₩159,764 | ₩162,044 | ₩157,297 | ₩157,485 | -1.43% | 97.8만 |
|---|
| 2026.03.16 | ₩157,056 | ₩159,134 | ₩154,655 | ₩158,504 | +0.92% | 127.1만 |
|---|
| 2026.03.13 | ₩153,945 | ₩156,586 | ₩152,054 | ₩155,768 | +1.18% | 153.1만 |
|---|
| 2026.03.12 | ₩159,308 | ₩161,494 | ₩151,504 | ₩152,174 | -4.48% | 217.4만 |
|---|
| 2026.03.11 | ₩159,898 | ₩161,320 | ₩157,163 | ₩159,456 | -0.28% | 102.7만 |
|---|
| 2026.03.10 | ₩162,956 | ₩164,485 | ₩156,895 | ₩159,107 | -2.36% | 112.2만 |
|---|
| 2026.03.09 | ₩161,709 | ₩162,835 | ₩158,450 | ₩161,910 | +0.12% | 137.5만 |
|---|
| 2026.03.06 | ₩163,774 | ₩167,596 | ₩161,990 | ₩165,504 | +1.06% | 138.8만 |
|---|
| 2026.03.05 | ₩167,006 | ₩170,693 | ₩165,678 | ₩166,697 | -0.18% | 129.4만 |
|---|
| 2026.03.04 | ₩167,582 | ₩168,749 | ₩162,942 | ₩167,448 | -0.08% | 162만 |
|---|
| 2026.03.03 | ₩163,090 | ₩169,057 | ₩159,027 | ₩167,998 | +3.01% | 213.4만 |
|---|
| 2026.03.02 | ₩162,406 | ₩167,609 | ₩159,443 | ₩167,314 | +3.02% | 168.8만 |
|---|
| 2026.02.27 | ₩162,956 | ₩164,739 | ₩158,826 | ₩164,458 | +0.92% | 160.1만 |
|---|
| 2026.02.26 | ₩164,659 | ₩168,575 | ₩164,646 | ₩165,464 | +0.49% | 156.8만 |
|---|
| 2026.02.25 | ₩168,119 | ₩168,682 | ₩161,387 | ₩163,036 | -3.02% | 244만 |
|---|
| 2026.02.24 | ₩165,276 | ₩173,912 | ₩165,115 | ₩168,333 | +1.85% | 202.9만 |
|---|
| 2026.02.23 | ₩167,140 | ₩168,883 | ₩160,918 | ₩165,115 | -1.21% | 134.9만 |
|---|
| 2026.02.20 | ₩164,914 | ₩169,031 | ₩161,883 | ₩167,140 | +1.35% | 177.3만 |
|---|
| 2026.02.19 | ₩166,121 | ₩167,810 | ₩160,690 | ₩166,509 | +0.23% | 202.2만 |
|---|
| 2026.02.18 | ₩167,569 | ₩169,044 | ₩164,954 | ₩166,670 | -0.54% | 224.5만 |
|---|
| 2026.02.17 | ₩170,962 | ₩172,021 | ₩165,718 | ₩167,824 | -1.84% | 180.3만 |
|---|
| 2026.02.13 | ₩171,297 | ₩174,113 | ₩169,621 | ₩170,117 | -0.69% | 212.7만 |
|---|
| 2026.02.12 | ₩180,992 | ₩181,005 | ₩161,615 | ₩170,076 | -6.03% | 348.8만 |
|---|
| 2026.02.11 | ₩192,283 | ₩192,283 | ₩180,415 | ₩180,992 | -5.87% | 225.4만 |
|---|
| 2026.02.10 | ₩192,431 | ₩193,718 | ₩189,722 | ₩191,559 | -0.45% | 154.7만 |
|---|
| 2026.02.09 | ₩189,293 | ₩193,115 | ₩188,542 | ₩192,350 | +1.62% | 129.9만 |
|---|
| 2026.02.06 | ₩188,475 | ₩191,385 | ₩187,429 | ₩191,251 | +1.47% | 168.9만 |
|---|
| 2026.02.05 | ₩184,693 | ₩188,944 | ₩182,038 | ₩188,770 | +2.21% | 221.7만 |
|---|
| 2026.02.04 | ₩179,021 | ₩188,488 | ₩173,885 | ₩185,163 | +3.43% | 304.8만 |
|---|
| 2026.02.03 | ₩168,239 | ₩171,096 | ₩166,389 | ₩169,178 | +0.56% | 288.9만 |
|---|
| 2026.02.02 | ₩169,138 | ₩172,075 | ₩168,199 | ₩170,076 | +0.55% | 221.1만 |
|---|
| 2026.01.30 | ₩167,609 | ₩170,304 | ₩166,362 | ₩169,486 | +1.12% | 174만 |
|---|
| 2026.01.29 | ₩167,180 | ₩168,373 | ₩165,115 | ₩167,891 | +0.43% | 155.9만 |
|---|
| 2026.01.28 | ₩168,213 | ₩168,843 | ₩165,061 | ₩167,247 | -0.57% | 132.7만 |
|---|
| 2026.01.27 | ₩170,841 | ₩170,854 | ₩167,167 | ₩168,159 | -1.57% | 154.5만 |
|---|
| 2026.01.26 | ₩168,950 | ₩172,262 | ₩167,877 | ₩170,841 | +1.12% | 153.7만 |
|---|
| 2026.01.23 | ₩171,310 | ₩171,578 | ₩168,601 | ₩168,963 | -1.37% | 175.8만 |
|---|
| 2026.01.22 | ₩172,209 | ₩174,864 | ₩171,176 | ₩173,402 | +0.69% | 135.4만 |
|---|
| 2026.01.21 | ₩168,454 | ₩172,262 | ₩166,282 | ₩171,136 | +1.59% | 181.6만 |
|---|
| 2026.01.20 | ₩169,956 | ₩172,852 | ₩166,389 | ₩167,301 | -1.56% | 206.8만 |
|---|
| 2026.01.16 | ₩177,666 | ₩178,551 | ₩176,272 | ₩176,674 | -0.56% | 149.6만 |
|---|
| 2026.01.15 | ₩178,431 | ₩179,718 | ₩174,917 | ₩177,398 | -0.58% | 256.4만 |
|---|
| 2026.01.14 | ₩180,496 | ₩182,414 | ₩176,889 | ₩177,224 | -1.81% | 95.9만 |
|---|
| 2026.01.13 | ₩180,080 | ₩182,494 | ₩179,034 | ₩180,496 | +0.23% | 105.4만 |
|---|
| 2026.01.12 | ₩178,163 | ₩180,120 | ₩177,278 | ₩179,021 | +0.48% | 94.9만 |
|---|
| 2026.01.09 | ₩177,988 | ₩179,664 | ₩175,306 | ₩179,007 | +0.57% | 88.3만 |
|---|
| 2026.01.08 | ₩172,128 | ₩179,021 | ₩170,211 | ₩177,720 | +3.25% | 208만 |
|---|
| 2026.01.07 | ₩180,697 | ₩181,005 | ₩172,691 | ₩173,711 | -3.87% | 151.3만 |
|---|
| 2026.01.06 | ₩178,806 | ₩181,596 | ₩178,458 | ₩180,147 | +0.75% | 153.6만 |
|---|
| 2026.01.05 | ₩178,565 | ₩182,172 | ₩178,350 | ₩179,168 | +0.34% | 144.7만 |
|---|
| 2026.01.02 | ₩183,982 | ₩184,894 | ₩178,324 | ₩178,565 | -2.94% | 133.1만 |
|---|
| 2025.12.31 | ₩185,578 | ₩186,168 | ₩182,481 | ₩182,641 | -1.58% | 90.4만 |
|---|
| 2025.12.30 | ₩185,283 | ₩186,504 | ₩183,714 | ₩185,578 | +0.16% | 113.3만 |
|---|
| 2025.12.29 | ₩187,563 | ₩188,341 | ₩185,176 | ₩185,873 | -0.90% | 115만 |
|---|
| 2025.12.26 | ₩185,176 | ₩187,670 | ₩185,069 | ₩187,348 | +1.17% | 74만 |
|---|
| 2025.12.24 | ₩185,672 | ₩187,456 | ₩184,760 | ₩186,007 | +0.18% | 62.1만 |
|---|
| 2025.12.23 | ₩187,201 | ₩188,341 | ₩184,760 | ₩185,243 | -1.05% | 120.7만 |
|---|
| 2025.12.22 | ₩188,032 | ₩190,580 | ₩186,705 | ₩187,080 | -0.51% | 170.8만 |
|---|
| 2025.12.19 | ₩191,264 | ₩192,860 | ₩185,551 | ₩188,609 | -1.39% | 1351.7만 |
|---|
| 2025.12.18 | ₩194,496 | ₩195,984 | ₩189,722 | ₩191,867 | -1.35% | 211.9만 |
|---|
| 2025.12.17 | ₩194,281 | ₩195,890 | ₩190,969 | ₩192,685 | -0.82% | 201.5만 |
|---|
| 2025.12.16 | ₩194,818 | ₩196,521 | ₩193,450 | ₩194,469 | -0.18% | 147.2만 |
|---|
| 2025.12.15 | ₩196,373 | ₩196,373 | ₩191,747 | ₩194,281 | -1.07% | 160.8만 |
|---|
| 2025.12.12 | ₩201,268 | ₩201,965 | ₩193,798 | ₩194,348 | -3.44% | 152.2만 |
|---|
| 2025.12.11 | ₩199,256 | ₩201,147 | ₩196,883 | ₩200,959 | +0.85% | 120.1만 |
|---|
| 2025.12.10 | ₩197,781 | ₩201,603 | ₩195,247 | ₩200,530 | +1.39% | 140.3만 |
|---|
| 2025.12.09 | ₩194,751 | ₩198,371 | ₩194,496 | ₩197,298 | +1.31% | 111.3만 |
|---|
| 2025.12.08 | ₩195,944 | ₩196,990 | ₩193,463 | ₩195,703 | -0.12% | 157.5만 |
|---|
| 2025.12.05 | ₩193,798 | ₩197,151 | ₩191,090 | ₩196,118 | +1.20% | 126.2만 |
|---|
| 2025.12.04 | ₩192,592 | ₩195,032 | ₩190,996 | ₩193,825 | +0.64% | 142.1만 |
|---|
| 2025.12.03 | ₩191,747 | ₩194,657 | ₩190,982 | ₩192,672 | +0.48% | 96.6만 |
|---|
| 2025.12.02 | ₩192,350 | ₩194,174 | ₩190,325 | ₩193,316 | +0.50% | 93.3만 |
|---|
| 2025.12.01 | ₩192,377 | ₩194,496 | ₩190,728 | ₩191,800 | -0.30% | 116.1만 |
|---|
| 2025.11.28 | ₩193,410 | ₩194,549 | ₩191,049 | ₩193,396 | -0.01% | 54.2만 |
|---|
| 2025.11.26 | ₩192,069 | ₩194,965 | ₩190,942 | ₩193,638 | +0.82% | 114.4만 |
|---|
| 2025.11.25 | ₩192,927 | ₩194,402 | ₩190,821 | ₩192,069 | -0.44% | 116.4만 |
|---|
| 2025.11.24 | ₩188,944 | ₩191,049 | ₩187,026 | ₩190,312 | +0.72% | 173.1만 |
|---|
| 2025.11.21 | ₩183,205 | ₩190,969 | ₩181,877 | ₩188,005 | +2.62% | 206.3만 |
|---|
| 2025.11.20 | ₩189,963 | ₩190,620 | ₩182,266 | ₩183,232 | -3.54% | 142.7만 |
|---|
| 2025.11.19 | ₩187,053 | ₩188,327 | ₩185,163 | ₩187,348 | +0.16% | 105.5만 |
|---|
| 2025.11.18 | ₩187,791 | ₩190,097 | ₩185,981 | ₩187,482 | -0.16% | 122.5만 |
|---|
| 2025.11.17 | ₩194,107 | ₩194,429 | ₩186,128 | ₩188,059 | -3.12% | 141.6만 |
|---|
| 2025.11.14 | ₩195,206 | ₩200,249 | ₩193,745 | ₩194,549 | -0.34% | 183.3만 |
|---|
| 2025.11.13 | ₩195,810 | ₩201,616 | ₩195,810 | ₩196,789 | +0.50% | 185.1만 |
|---|
| 2025.11.12 | ₩192,457 | ₩198,519 | ₩192,149 | ₩197,647 | +2.70% | 191.6만 |
|---|
| 2025.11.11 | ₩192,471 | ₩193,115 | ₩189,051 | ₩191,318 | -0.60% | 148.4만 |
|---|
| 2025.11.10 | ₩192,645 | ₩193,450 | ₩187,241 | ₩192,176 | -0.24% | 157.4만 |
|---|
| 2025.11.07 | ₩189,306 | ₩193,195 | ₩186,892 | ₩191,023 | +0.91% | 156.1만 |
|---|
| 2025.11.06 | ₩195,300 | ₩196,494 | ₩188,595 | ₩189,829 | -2.80% | 167.2만 |
|---|
| 2025.11.05 | ₩190,701 | ₩196,695 | ₩189,226 | ₩196,212 | +2.89% | 274.3만 |
|---|
| 2025.11.04 | ₩204,003 | ₩208,227 | ₩185,753 | ₩189,963 | -6.88% | 357.8만 |
|---|
| 2025.11.03 | ₩213,766 | ₩215,898 | ₩206,323 | ₩207,624 | -2.87% | 245.2만 |
|---|
| 2025.10.31 | ₩208,777 | ₩215,428 | ₩208,120 | ₩213,712 | +2.36% | 114.4만 |
|---|
| 2025.10.30 | ₩210,963 | ₩213,430 | ₩209,957 | ₩210,266 | -0.33% | 109.2만 |
|---|
| 2025.10.29 | ₩209,086 | ₩212,036 | ₩207,517 | ₩210,963 | +0.90% | 164.4만 |
|---|
| 2025.10.28 | ₩212,760 | ₩213,095 | ₩207,396 | ₩209,407 | -1.58% | 93.4만 |
|---|
| 2025.10.27 | ₩213,216 | ₩215,670 | ₩209,702 | ₩213,524 | +0.14% | 183.3만 |
|---|
| 2025.10.24 | ₩215,214 | ₩215,978 | ₩211,137 | ₩212,089 | -1.45% | 114.1만 |
|---|
| 2025.10.23 | ₩209,622 | ₩213,712 | ₩207,651 | ₩212,519 | +1.38% | 104.8만 |
|---|
| 2025.10.22 | ₩210,976 | ₩216,032 | ₩209,528 | ₩209,676 | -0.62% | 228.5만 |
|---|
| 2025.10.21 | ₩206,243 | ₩211,030 | ₩206,243 | ₩209,904 | +1.78% | 109.1만 |
|---|
| 2025.10.20 | ₩205,331 | ₩208,737 | ₩205,331 | ₩208,361 | +1.48% | 105.8만 |
|---|
| 2025.10.17 | ₩202,005 | ₩205,720 | ₩201,455 | ₩204,432 | +1.20% | 143.2만 |
|---|
| 2025.10.16 | ₩201,214 | ₩203,024 | ₩196,869 | ₩202,622 | +0.70% | 154.6만 |
|---|
| 2025.10.15 | ₩203,453 | ₩204,339 | ₩199,256 | ₩199,578 | -1.90% | 96.7만 |
|---|
| 2025.10.14 | ₩195,555 | ₩202,582 | ₩195,555 | ₩201,590 | +3.09% | 133.7만 |
|---|
| 2025.10.13 | ₩198,478 | ₩198,921 | ₩194,724 | ₩197,808 | -0.34% | 135만 |
|---|
| 2025.10.10 | ₩203,641 | ₩204,419 | ₩194,308 | ₩194,496 | -4.49% | 145.9만 |
|---|