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 | ₩187,955 | ₩192,005 | ₩187,030 | ₩190,664 | +1.44% | 140.7만 |
| 2026.10.08 | ₩183,060 | ₩190,248 | ₩182,202 | ₩187,593 | +2.48% | 233.1만 |
| 2026.10.07 | ₩181,276 | ₩185,689 | ₩180,137 | ₩183,489 | +1.22% | 102.1만 |
| 2026.10.06 | ₩179,453 | ₩182,430 | ₩178,246 | ₩181,947 | +1.39% | 71.3만 |
| 2026.10.05 | ₩178,527 | ₩184,227 | ₩177,562 | ₩179,600 | +0.60% | 109.8만 |
| 2026.10.02 | ₩182,162 | ₩183,489 | ₩177,186 | ₩178,755 | -1.87% | 133만 |
| 2026.10.01 | ₩174,531 | ₩185,716 | ₩174,397 | ₩182,162 | +4.37% | 165.4만 |
| 2026.09.30 | ₩173,820 | ₩175,255 | ₩171,352 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩171,875 |
| -1.12% |
| 105.7만 |
| 2026.09.29 | ₩173,377 | ₩177,025 | ₩172,693 | ₩173,954 | +0.33% | 127.1만 |
|---|
| 2026.09.28 | ₩179,707 | ₩180,566 | ₩172,559 | ₩174,786 | -2.74% | 161만 |
|---|
| 2026.09.25 | ₩187,754 | ₩189,699 | ₩181,491 | ₩181,625 | -3.26% | 120.6만 |
|---|
| 2026.09.24 | ₩193,025 | ₩193,132 | ₩185,742 | ₩187,030 | -3.11% | 156.7만 |
|---|
| 2026.09.23 | ₩199,261 | ₩201,621 | ₩195,546 | ₩196,015 | -1.63% | 100.5만 |
|---|
| 2026.09.22 | ₩199,448 | ₩201,621 | ₩194,527 | ₩197,718 | -0.87% | 184.7만 |
|---|
| 2026.09.21 | ₩197,450 | ₩199,542 | ₩192,676 | ₩196,350 | -0.56% | 187.8만 |
|---|
| 2026.09.18 | ₩200,092 | ₩200,092 | ₩194,044 | ₩196,055 | -2.02% | 286.6만 |
|---|
| 2026.09.17 | ₩202,117 | ₩203,177 | ₩199,086 | ₩200,092 | -1.00% | 125.9만 |
|---|
| 2026.09.16 | ₩204,357 | ₩206,784 | ₩199,274 | ₩201,111 | -1.59% | 97만 |
|---|
| 2026.09.15 | ₩203,485 | ₩206,999 | ₩202,426 | ₩206,181 | +1.32% | 142.5만 |
|---|
| 2026.09.14 | ₩206,248 | ₩207,857 | ₩198,536 | ₩203,445 | -1.36% | 124.7만 |
|---|
| 2026.09.11 | ₩194,205 | ₩207,669 | ₩194,205 | ₩206,248 | +6.20% | 177.5만 |
|---|
| 2026.09.10 | ₩190,932 | ₩194,862 | ₩189,095 | ₩191,241 | +0.16% | 113만 |
|---|
| 2026.09.09 | ₩193,239 | ₩195,237 | ₩188,974 | ₩190,932 | -1.19% | 180.2만 |
|---|
| 2026.09.08 | ₩203,847 | ₩203,847 | ₩192,622 | ₩193,762 | -4.95% | 222.1만 |
|---|
| 2026.09.04 | ₩205,202 | ₩206,690 | ₩200,038 | ₩204,357 | -0.41% | 129.1만 |
|---|
| 2026.09.03 | ₩199,730 | ₩211,961 | ₩199,341 | ₩206,422 | +3.35% | 170.1만 |
|---|
| 2026.09.02 | ₩203,834 | ₩206,208 | ₩199,194 | ₩199,381 | -2.18% | 144.1만 |
|---|
| 2026.09.01 | ₩203,284 | ₩205,094 | ₩198,577 | ₩201,567 | -0.84% | 165.5만 |
|---|
| 2026.08.31 | ₩198,966 | ₩204,692 | ₩197,678 | ₩203,284 | +2.17% | 223만 |
|---|
| 2026.08.28 | ₩201,165 | ₩206,731 | ₩197,169 | ₩198,067 | -1.54% | 163.7만 |
|---|
| 2026.08.27 | ₩190,128 | ₩200,897 | ₩189,699 | ₩199,784 | +5.08% | 207.5만 |
|---|
| 2026.08.26 | ₩192,555 | ₩192,555 | ₩186,319 | ₩189,712 | -1.48% | 120.9만 |
|---|
| 2026.08.25 | ₩176,864 | ₩190,839 | ₩175,094 | ₩190,557 | +7.74% | 176.3만 |
|---|
| 2026.08.24 | ₩181,907 | ₩185,514 | ₩175,309 | ₩177,709 | -2.31% | 159.7만 |
|---|
| 2026.08.21 | ₩179,828 | ₩188,746 | ₩177,387 | ₩184,066 | +2.36% | 206.6만 |
|---|
| 2026.08.20 | ₩183,999 | ₩187,620 | ₩178,702 | ₩179,090 | -2.67% | 240.3만 |
|---|
| 2026.08.19 | ₩181,049 | ₩186,091 | ₩179,211 | ₩183,999 | +1.63% | 227.1만 |
|---|
| 2026.08.18 | ₩180,767 | ₩183,945 | ₩179,868 | ₩181,008 | +0.13% | 126.7만 |
|---|
| 2026.08.17 | ₩187,446 | ₩189,028 | ₩180,137 | ₩181,451 | -3.20% | 124.1만 |
|---|
| 2026.08.14 | ₩191,737 | ₩191,737 | ₩186,078 | ₩186,976 | -2.48% | 117.4만 |
|---|
| 2026.08.13 | ₩182,564 | ₩190,892 | ₩182,564 | ₩190,503 | +4.35% | 146.7만 |
|---|
| 2026.08.12 | ₩182,121 | ₩183,932 | ₩177,937 | ₩183,288 | +0.64% | 115.5만 |
|---|
| 2026.08.11 | ₩181,437 | ₩183,664 | ₩180,177 | ₩181,545 | +0.06% | 128.3만 |
|---|
| 2026.08.10 | ₩181,049 | ₩184,146 | ₩180,217 | ₩182,966 | +1.06% | 148.3만 |
|---|
| 2026.08.07 | ₩189,323 | ₩190,061 | ₩181,759 | ₩182,135 | -3.80% | 239.3만 |
|---|
| 2026.08.06 | ₩186,131 | ₩193,293 | ₩184,509 | ₩190,396 | +2.29% | 288.8만 |
|---|
| 2026.08.05 | ₩154,830 | ₩192,676 | ₩151,544 | ₩187,888 | +21.35% | 581.1만 |
|---|
| 2026.08.04 | ₩196,780 | ₩207,200 | ₩196,283 | ₩206,529 | +4.95% | 293.2만 |
|---|
| 2026.08.03 | ₩200,427 | ₩202,801 | ₩197,946 | ₩198,080 | -1.17% | 180.4만 |
|---|
| 2026.07.31 | ₩194,138 | ₩199,046 | ₩191,563 | ₩198,228 | +2.11% | 111.3만 |
|---|
| 2026.07.30 | ₩196,216 | ₩196,216 | ₩190,369 | ₩195,211 | -0.51% | 154.1만 |
|---|
| 2026.07.29 | ₩194,460 | ₩202,734 | ₩192,729 | ₩198,376 | +2.01% | 256.1만 |
|---|
| 2026.07.28 | ₩187,271 | ₩193,641 | ₩185,394 | ₩193,159 | +3.14% | 143.5만 |
|---|
| 2026.07.27 | ₩181,504 | ₩186,104 | ₩181,370 | ₩185,125 | +1.99% | 102.6만 |
|---|
| 2026.07.24 | ₩174,692 | ₩180,284 | ₩174,061 | ₩179,466 | +2.73% | 73.2만 |
|---|
| 2026.07.23 | ₩175,134 | ₩177,548 | ₩172,787 | ₩174,584 | -0.31% | 167.5만 |
|---|
| 2026.07.22 | ₩174,638 | ₩175,630 | ₩171,272 | ₩174,115 | -0.30% | 212.1만 |
|---|
| 2026.07.21 | ₩174,356 | ₩176,234 | ₩170,843 | ₩173,967 | -0.22% | 173.7만 |
|---|
| 2026.07.20 | ₩177,656 | ₩179,104 | ₩171,245 | ₩174,356 | -1.86% | 195.5만 |
|---|
| 2026.07.17 | ₩179,614 | ₩181,840 | ₩175,805 | ₩178,688 | -0.52% | 230.4만 |
|---|
| 2026.07.16 | ₩175,818 | ₩183,543 | ₩172,988 | ₩180,163 | +2.47% | 336.7만 |
|---|
| 2026.07.15 | ₩187,204 | ₩188,116 | ₩173,807 | ₩175,496 | -6.25% | 197.9만 |
|---|
| 2026.07.14 | ₩191,429 | ₩193,373 | ₩186,279 | ₩186,923 | -2.35% | 171.6만 |
|---|
| 2026.07.13 | ₩194,446 | ₩195,532 | ₩191,697 | ₩193,601 | -0.43% | 230.5만 |
|---|
| 2026.07.10 | ₩194,419 | ₩194,419 | ₩190,731 | ₩193,641 | -0.40% | 114.2만 |
|---|
| 2026.07.09 | ₩182,926 | ₩189,296 | ₩180,552 | ₩188,036 | +2.79% | 286.9만 |
|---|
| 2026.07.08 | ₩184,790 | ₩187,365 | ₩183,181 | ₩184,696 | -0.05% | 174.5만 |
|---|
| 2026.07.07 | ₩181,639 | ₩187,030 | ₩179,828 | ₩186,721 | +2.80% | 174.9만 |
|---|
| 2026.07.06 | ₩178,380 | ₩183,677 | ₩176,247 | ₩179,962 | +0.89% | 156.9만 |
|---|
| 2026.07.02 | ₩185,622 | ₩186,815 | ₩178,527 | ₩178,863 | -3.64% | 116.1만 |
|---|
| 2026.07.01 | ₩188,183 | ₩193,561 | ₩185,233 | ₩185,622 | -1.36% | 177.1만 |
|---|
| 2026.06.30 | ₩185,488 | ₩191,147 | ₩184,535 | ₩188,612 | +1.68% | 214.9만 |
|---|
| 2026.06.29 | ₩180,016 | ₩187,888 | ₩179,010 | ₩187,513 | +4.16% | 193.6만 |
|---|
| 2026.06.26 | ₩171,084 | ₩179,077 | ₩171,084 | ₩178,769 | +4.49% | 274.7만 |
|---|
| 2026.06.25 | ₩176,690 | ₩179,332 | ₩171,178 | ₩171,688 | -2.83% | 120.7만 |
|---|
| 2026.06.24 | ₩174,236 | ₩177,535 | ₩171,929 | ₩174,638 | +0.23% | 212.3만 |
|---|
| 2026.06.23 | ₩170,829 | ₩176,355 | ₩167,852 | ₩174,423 | +2.10% | 239.5만 |
|---|
| 2026.06.22 | ₩172,157 | ₩172,157 | ₩165,076 | ₩165,720 | -3.74% | 176.1만 |
|---|
| 2026.06.18 | ₩170,615 | ₩173,485 | ₩167,182 | ₩172,157 | +0.90% | 375.7만 |
|---|
| 2026.06.17 | ₩174,973 | ₩178,232 | ₩169,515 | ₩169,917 | -2.89% | 175.1만 |
|---|
| 2026.06.16 | ₩176,355 | ₩178,353 | ₩172,693 | ₩174,464 | -1.07% | 185.4만 |
|---|
| 2026.06.15 | ₩178,246 | ₩182,121 | ₩175,818 | ₩176,086 | -1.21% | 285.1만 |
|---|
| 2026.06.12 | ₩173,176 | ₩178,420 | ₩170,802 | ₩177,280 | +2.37% | 258.3만 |
|---|
| 2026.06.11 | ₩172,237 | ₩174,370 | ₩169,354 | ₩173,176 | +0.55% | 169.9만 |
|---|
| 2026.06.10 | ₩176,998 | ₩178,876 | ₩173,056 | ₩173,404 | -2.03% | 102.9만 |
|---|
| 2026.06.09 | ₩180,177 | ₩182,644 | ₩174,786 | ₩178,809 | -0.76% | 137.2만 |
|---|
| 2026.06.08 | ₩179,251 | ₩184,817 | ₩178,299 | ₩180,794 | +0.86% | 189만 |
|---|
| 2026.06.05 | ₩184,509 | ₩188,183 | ₩177,267 | ₩178,420 | -3.30% | 164.2만 |
|---|
| 2026.06.04 | ₩187,218 | ₩188,787 | ₩184,669 | ₩187,016 | -0.11% | 229만 |
|---|
| 2026.06.03 | ₩185,434 | ₩187,244 | ₩179,962 | ₩184,133 | -0.70% | 271.7만 |
|---|
| 2026.06.02 | ₩188,371 | ₩189,538 | ₩183,382 | ₩187,378 | -0.53% | 281.7만 |
|---|
| 2026.06.01 | ₩172,170 | ₩189,712 | ₩171,621 | ₩189,068 | +9.81% | 324만 |
|---|
| 2026.05.29 | ₩159,832 | ₩168,871 | ₩159,564 | ₩168,241 | +5.26% | 479.5만 |
|---|
| 2026.05.28 | ₩152,952 | ₩156,104 | ₩151,008 | ₩155,782 | +1.85% | 168.6만 |
|---|
| 2026.05.27 | ₩149,439 | ₩156,533 | ₩149,412 | ₩153,140 | +2.48% | 186.3만 |
|---|
| 2026.05.26 | ₩147,749 | ₩148,446 | ₩145,241 | ₩145,630 | -1.43% | 133.7만 |
|---|
| 2026.05.22 | ₩142,492 | ₩149,318 | ₩142,492 | ₩148,621 | +4.30% | 152만 |
|---|
| 2026.05.21 | ₩141,567 | ₩144,034 | ₩138,294 | ₩143,337 | +1.25% | 151.5만 |
|---|
| 2026.05.20 | ₩141,714 | ₩143,618 | ₩138,603 | ₩142,438 | +0.51% | 171.9만 |
|---|
| 2026.05.19 | ₩140,561 | ₩142,867 | ₩138,321 | ₩139,944 | -0.44% | 177.8만 |
|---|
| 2026.05.18 | ₩137,047 | ₩140,655 | ₩137,034 | ₩139,528 | +1.81% | 149만 |
|---|
| 2026.05.15 | ₩136,899 | ₩139,997 | ₩135,491 | ₩136,886 | -0.01% | 219.6만 |
|---|
| 2026.05.14 | ₩134,915 | ₩137,986 | ₩133,493 | ₩137,007 | +1.55% | 275.3만 |
|---|
| 2026.05.13 | ₩135,438 | ₩137,127 | ₩130,543 | ₩134,646 | -0.58% | 259만 |
|---|
| 2026.05.12 | ₩138,670 | ₩139,045 | ₩130,248 | ₩133,171 | -3.97% | 405.7만 |
|---|
| 2026.05.11 | ₩139,287 | ₩140,990 | ₩136,135 | ₩137,516 | -1.27% | 324.9만 |
|---|
| 2026.05.08 | ₩147,038 | ₩147,722 | ₩140,024 | ₩140,534 | -4.42% | 268.9만 |
|---|
| 2026.05.07 | ₩146,864 | ₩152,322 | ₩145,255 | ₩147,789 | +0.63% | 406.7만 |
|---|
| 2026.05.06 | ₩170,990 | ₩172,130 | ₩142,157 | ₩146,180 | -14.51% | 633.1만 |
|---|
| 2026.05.05 | ₩181,545 | ₩185,675 | ₩180,767 | ₩183,462 | +1.06% | 223.5만 |
|---|
| 2026.05.04 | ₩182,269 | ₩184,871 | ₩181,183 | ₩181,451 | -0.45% | 305.9만 |
|---|
| 2026.05.01 | ₩185,568 | ₩186,158 | ₩180,847 | ₩182,430 | -1.69% | 101.3만 |
|---|
| 2026.04.30 | ₩181,317 | ₩184,120 | ₩179,158 | ₩183,610 | +1.26% | 122.9만 |
|---|
| 2026.04.29 | ₩178,903 | ₩183,194 | ₩177,079 | ₩181,800 | +1.62% | 141만 |
|---|
| 2026.04.28 | ₩179,077 | ₩180,794 | ₩175,939 | ₩178,259 | -0.46% | 71.2만 |
|---|
| 2026.04.27 | ₩181,598 | ₩182,135 | ₩178,098 | ₩178,514 | -1.70% | 107.8만 |
|---|
| 2026.04.24 | ₩183,020 | ₩183,543 | ₩178,594 | ₩181,478 | -0.84% | 111.7만 |
|---|
| 2026.04.23 | ₩189,041 | ₩191,241 | ₩180,888 | ₩183,020 | -3.19% | 275.9만 |
|---|
| 2026.04.22 | ₩190,101 | ₩192,636 | ₩188,867 | ₩191,026 | +0.49% | 156.2만 |
|---|
| 2026.04.21 | ₩183,476 | ₩190,959 | ₩183,476 | ₩189,645 | +3.36% | 171.4만 |
|---|
| 2026.04.20 | ₩179,466 | ₩184,026 | ₩179,453 | ₩183,530 | +2.26% | 109.8만 |
|---|
| 2026.04.17 | ₩179,694 | ₩181,263 | ₩178,635 | ₩179,654 | -0.02% | 104.9만 |
|---|
| 2026.04.16 | ₩174,946 | ₩179,278 | ₩174,692 | ₩178,782 | +2.19% | 169.6만 |
|---|
| 2026.04.15 | ₩174,397 | ₩175,604 | ₩172,036 | ₩173,753 | -0.37% | 101.6만 |
|---|
| 2026.04.14 | ₩177,320 | ₩179,439 | ₩174,035 | ₩174,397 | -1.65% | 98.8만 |
|---|
| 2026.04.13 | ₩168,120 | ₩177,508 | ₩167,973 | ₩176,878 | +5.21% | 173.7만 |
|---|
| 2026.04.10 | ₩170,440 | ₩172,465 | ₩168,147 | ₩168,348 | -1.23% | 146.2만 |
|---|
| 2026.04.09 | ₩168,241 | ₩170,789 | ₩168,053 | ₩169,984 | +1.04% | 153만 |
|---|
| 2026.04.08 | ₩168,777 | ₩171,393 | ₩168,536 | ₩169,958 | +0.70% | 173만 |
|---|
| 2026.04.07 | ₩165,586 | ₩167,906 | ₩164,714 | ₩165,881 | +0.18% | 147.5만 |
|---|
| 2026.04.06 | ₩163,628 | ₩165,961 | ₩163,333 | ₩165,586 | +1.20% | 107.3만 |
|---|
| 2026.04.02 | ₩162,568 | ₩166,551 | ₩161,147 | ₩163,628 | +0.65% | 93.5만 |
|---|
| 2026.04.01 | ₩162,810 | ₩164,137 | ₩161,710 | ₩162,810 | 0.00% | 250.2만 |
|---|
| 2026.03.31 | ₩159,631 | ₩163,534 | ₩157,043 | ₩162,300 | +1.67% | 125.7만 |
|---|
| 2026.03.30 | ₩159,215 | ₩160,919 | ₩157,271 | ₩158,934 | -0.18% | 127.4만 |
|---|
| 2026.03.27 | ₩160,422 | ₩161,656 | ₩158,008 | ₩158,478 | -1.21% | 144.8만 |
|---|
| 2026.03.26 | ₩162,675 | ₩164,593 | ₩161,589 | ₩162,514 | -0.10% | 149.2만 |
|---|
| 2026.03.25 | ₩163,923 | ₩165,076 | ₩159,376 | ₩162,675 | -0.76% | 151.1만 |
|---|
| 2026.03.24 | ₩159,403 | ₩164,312 | ₩159,350 | ₩163,480 | +2.56% | 140.3만 |
|---|
| 2026.03.23 | ₩164,888 | ₩165,197 | ₩160,101 | ₩161,147 | -2.27% | 180.1만 |
|---|
| 2026.03.20 | ₩160,637 | ₩162,072 | ₩159,229 | ₩161,294 | +0.41% | 475.8만 |
|---|
| 2026.03.19 | ₩156,922 | ₩162,072 | ₩156,748 | ₩160,463 | +2.26% | 153.2만 |
|---|
| 2026.03.18 | ₩156,600 | ₩159,068 | ₩155,970 | ₩157,700 | +0.70% | 136.4만 |
|---|
| 2026.03.17 | ₩159,779 | ₩162,059 | ₩157,311 | ₩157,499 | -1.43% | 97.8만 |
|---|
| 2026.03.16 | ₩157,070 | ₩159,148 | ₩154,669 | ₩158,518 | +0.92% | 127.1만 |
|---|
| 2026.03.13 | ₩153,958 | ₩156,600 | ₩152,067 | ₩155,782 | +1.18% | 153.1만 |
|---|
| 2026.03.12 | ₩159,323 | ₩161,509 | ₩151,517 | ₩152,188 | -4.48% | 217.4만 |
|---|
| 2026.03.11 | ₩159,913 | ₩161,334 | ₩157,177 | ₩159,470 | -0.28% | 102.7만 |
|---|
| 2026.03.10 | ₩162,970 | ₩164,499 | ₩156,909 | ₩159,122 | -2.36% | 112.2만 |
|---|
| 2026.03.09 | ₩161,723 | ₩162,850 | ₩158,464 | ₩161,924 | +0.12% | 137.5만 |
|---|
| 2026.03.06 | ₩163,789 | ₩167,611 | ₩162,005 | ₩165,519 | +1.06% | 138.8만 |
|---|
| 2026.03.05 | ₩167,021 | ₩170,709 | ₩165,693 | ₩166,712 | -0.18% | 129.4만 |
|---|
| 2026.03.04 | ₩167,597 | ₩168,764 | ₩162,957 | ₩167,463 | -0.08% | 162만 |
|---|
| 2026.03.03 | ₩163,105 | ₩169,072 | ₩159,041 | ₩168,013 | +3.01% | 213.4만 |
|---|
| 2026.03.02 | ₩162,421 | ₩167,624 | ₩159,457 | ₩167,329 | +3.02% | 168.8만 |
|---|
| 2026.02.27 | ₩162,970 | ₩164,754 | ₩158,840 | ₩164,473 | +0.92% | 160.1만 |
|---|
| 2026.02.26 | ₩164,674 | ₩168,590 | ₩164,660 | ₩165,478 | +0.49% | 156.8만 |
|---|
| 2026.02.25 | ₩168,134 | ₩168,697 | ₩161,401 | ₩163,051 | -3.02% | 244만 |
|---|
| 2026.02.24 | ₩165,291 | ₩173,927 | ₩165,130 | ₩168,348 | +1.85% | 202.9만 |
|---|
| 2026.02.23 | ₩167,155 | ₩168,898 | ₩160,932 | ₩165,130 | -1.21% | 134.9만 |
|---|
| 2026.02.20 | ₩164,928 | ₩169,046 | ₩161,898 | ₩167,155 | +1.35% | 177.3만 |
|---|
| 2026.02.19 | ₩166,135 | ₩167,825 | ₩160,704 | ₩166,524 | +0.23% | 202.2만 |
|---|
| 2026.02.18 | ₩167,584 | ₩169,059 | ₩164,969 | ₩166,685 | -0.54% | 224.5만 |
|---|
| 2026.02.17 | ₩170,977 | ₩172,036 | ₩165,733 | ₩167,839 | -1.84% | 180.3만 |
|---|
| 2026.02.13 | ₩171,312 | ₩174,128 | ₩169,636 | ₩170,132 | -0.69% | 212.7만 |
|---|
| 2026.02.12 | ₩181,008 | ₩181,022 | ₩161,629 | ₩170,092 | -6.03% | 348.8만 |
|---|
| 2026.02.11 | ₩192,300 | ₩192,300 | ₩180,432 | ₩181,008 | -5.87% | 225.4만 |
|---|
| 2026.02.10 | ₩192,448 | ₩193,735 | ₩189,739 | ₩191,576 | -0.45% | 154.7만 |
|---|
| 2026.02.09 | ₩189,310 | ₩193,132 | ₩188,559 | ₩192,367 | +1.62% | 129.9만 |
|---|
| 2026.02.06 | ₩188,492 | ₩191,402 | ₩187,446 | ₩191,268 | +1.47% | 168.9만 |
|---|
| 2026.02.05 | ₩184,710 | ₩188,961 | ₩182,054 | ₩188,787 | +2.21% | 221.7만 |
|---|
| 2026.02.04 | ₩179,037 | ₩188,505 | ₩173,900 | ₩185,179 | +3.43% | 304.8만 |
|---|
| 2026.02.03 | ₩168,254 | ₩171,111 | ₩166,404 | ₩169,193 | +0.56% | 288.9만 |
|---|
| 2026.02.02 | ₩169,153 | ₩172,090 | ₩168,214 | ₩170,092 | +0.55% | 221.1만 |
|---|
| 2026.01.30 | ₩167,624 | ₩170,320 | ₩166,377 | ₩169,502 | +1.12% | 174만 |
|---|
| 2026.01.29 | ₩167,195 | ₩168,389 | ₩165,130 | ₩167,906 | +0.43% | 155.9만 |
|---|
| 2026.01.28 | ₩168,228 | ₩168,858 | ₩165,076 | ₩167,262 | -0.57% | 132.7만 |
|---|
| 2026.01.27 | ₩170,856 | ₩170,870 | ₩167,182 | ₩168,174 | -1.57% | 154.5만 |
|---|
| 2026.01.26 | ₩168,965 | ₩172,278 | ₩167,892 | ₩170,856 | +1.12% | 153.7만 |
|---|
| 2026.01.23 | ₩171,326 | ₩171,594 | ₩168,617 | ₩168,979 | -1.37% | 175.8만 |
|---|
| 2026.01.22 | ₩172,224 | ₩174,879 | ₩171,191 | ₩173,418 | +0.69% | 135.4만 |
|---|
| 2026.01.21 | ₩168,469 | ₩172,278 | ₩166,296 | ₩171,151 | +1.59% | 181.6만 |
|---|
| 2026.01.20 | ₩169,971 | ₩172,868 | ₩166,404 | ₩167,316 | -1.56% | 206.8만 |
|---|
| 2026.01.16 | ₩177,682 | ₩178,567 | ₩176,288 | ₩176,690 | -0.56% | 149.6만 |
|---|
| 2026.01.15 | ₩178,447 | ₩179,734 | ₩174,933 | ₩177,414 | -0.58% | 256.4만 |
|---|
| 2026.01.14 | ₩180,512 | ₩182,430 | ₩176,905 | ₩177,240 | -1.81% | 95.9만 |
|---|
| 2026.01.13 | ₩180,096 | ₩182,510 | ₩179,050 | ₩180,512 | +0.23% | 105.4만 |
|---|
| 2026.01.12 | ₩178,179 | ₩180,137 | ₩177,293 | ₩179,037 | +0.48% | 94.9만 |
|---|
| 2026.01.09 | ₩178,004 | ₩179,681 | ₩175,322 | ₩179,023 | +0.57% | 88.3만 |
|---|
| 2026.01.08 | ₩172,144 | ₩179,037 | ₩170,226 | ₩177,736 | +3.25% | 208만 |
|---|
| 2026.01.07 | ₩180,713 | ₩181,022 | ₩172,707 | ₩173,726 | -3.87% | 151.3만 |
|---|
| 2026.01.06 | ₩178,822 | ₩181,612 | ₩178,474 | ₩180,163 | +0.75% | 153.6만 |
|---|
| 2026.01.05 | ₩178,581 | ₩182,188 | ₩178,366 | ₩179,184 | +0.34% | 144.7만 |
|---|
| 2026.01.02 | ₩183,999 | ₩184,911 | ₩178,339 | ₩178,581 | -2.94% | 133.1만 |
|---|
| 2025.12.31 | ₩185,595 | ₩186,185 | ₩182,497 | ₩182,658 | -1.58% | 90.4만 |
|---|
| 2025.12.30 | ₩185,300 | ₩186,520 | ₩183,731 | ₩185,595 | +0.16% | 113.3만 |
|---|
| 2025.12.29 | ₩187,580 | ₩188,357 | ₩185,192 | ₩185,890 | -0.90% | 115만 |
|---|
| 2025.12.26 | ₩185,192 | ₩187,687 | ₩185,085 | ₩187,365 | +1.17% | 74만 |
|---|
| 2025.12.24 | ₩185,689 | ₩187,472 | ₩184,777 | ₩186,024 | +0.18% | 62.1만 |
|---|
| 2025.12.23 | ₩187,218 | ₩188,357 | ₩184,777 | ₩185,260 | -1.05% | 120.7만 |
|---|
| 2025.12.22 | ₩188,049 | ₩190,597 | ₩186,721 | ₩187,097 | -0.51% | 170.8만 |
|---|
| 2025.12.19 | ₩191,281 | ₩192,877 | ₩185,568 | ₩188,626 | -1.39% | 1351.7만 |
|---|
| 2025.12.18 | ₩194,513 | ₩196,002 | ₩189,739 | ₩191,885 | -1.35% | 211.9만 |
|---|
| 2025.12.17 | ₩194,299 | ₩195,908 | ₩190,986 | ₩192,703 | -0.82% | 201.5만 |
|---|
| 2025.12.16 | ₩194,835 | ₩196,538 | ₩193,467 | ₩194,486 | -0.18% | 147.2만 |
|---|
| 2025.12.15 | ₩196,391 | ₩196,391 | ₩191,764 | ₩194,299 | -1.07% | 160.8만 |
|---|
| 2025.12.12 | ₩201,286 | ₩201,983 | ₩193,816 | ₩194,366 | -3.44% | 152.2만 |
|---|
| 2025.12.11 | ₩199,274 | ₩201,165 | ₩196,900 | ₩200,977 | +0.85% | 120.1만 |
|---|
| 2025.12.10 | ₩197,799 | ₩201,621 | ₩195,264 | ₩200,548 | +1.39% | 140.3만 |
|---|
| 2025.12.09 | ₩194,768 | ₩198,389 | ₩194,513 | ₩197,316 | +1.31% | 111.3만 |
|---|
| 2025.12.08 | ₩195,962 | ₩197,008 | ₩193,481 | ₩195,720 | -0.12% | 157.5만 |
|---|
| 2025.12.05 | ₩193,816 | ₩197,169 | ₩191,107 | ₩196,136 | +1.20% | 126.2만 |
|---|
| 2025.12.04 | ₩192,609 | ₩195,050 | ₩191,013 | ₩193,843 | +0.64% | 142.1만 |
|---|
| 2025.12.03 | ₩191,764 | ₩194,674 | ₩190,999 | ₩192,689 | +0.48% | 96.6만 |
|---|
| 2025.12.02 | ₩192,367 | ₩194,191 | ₩190,342 | ₩193,333 | +0.50% | 93.3만 |
|---|
| 2025.12.01 | ₩192,394 | ₩194,513 | ₩190,745 | ₩191,818 | -0.30% | 116.1만 |
|---|
| 2025.11.28 | ₩193,427 | ₩194,567 | ₩191,067 | ₩193,413 | -0.01% | 54.2만 |
|---|
| 2025.11.26 | ₩192,086 | ₩194,983 | ₩190,959 | ₩193,655 | +0.82% | 114.4만 |
|---|
| 2025.11.25 | ₩192,944 | ₩194,419 | ₩190,839 | ₩192,086 | -0.44% | 116.4만 |
|---|
| 2025.11.24 | ₩188,961 | ₩191,067 | ₩187,043 | ₩190,329 | +0.72% | 173.1만 |
|---|
| 2025.11.21 | ₩183,221 | ₩190,986 | ₩181,893 | ₩188,022 | +2.62% | 206.3만 |
|---|
| 2025.11.20 | ₩189,980 | ₩190,637 | ₩182,282 | ₩183,248 | -3.54% | 142.7만 |
|---|
| 2025.11.19 | ₩187,070 | ₩188,344 | ₩185,179 | ₩187,365 | +0.16% | 105.5만 |
|---|
| 2025.11.18 | ₩187,808 | ₩190,114 | ₩185,997 | ₩187,499 | -0.16% | 122.5만 |
|---|
| 2025.11.17 | ₩194,124 | ₩194,446 | ₩186,145 | ₩188,076 | -3.12% | 141.6만 |
|---|
| 2025.11.14 | ₩195,224 | ₩200,266 | ₩193,762 | ₩194,567 | -0.34% | 183.3만 |
|---|
| 2025.11.13 | ₩195,827 | ₩201,634 | ₩195,827 | ₩196,806 | +0.50% | 185.1만 |
|---|
| 2025.11.12 | ₩192,475 | ₩198,536 | ₩192,166 | ₩197,665 | +2.70% | 191.6만 |
|---|
| 2025.11.11 | ₩192,488 | ₩193,132 | ₩189,068 | ₩191,335 | -0.60% | 148.4만 |
|---|
| 2025.11.10 | ₩192,662 | ₩193,467 | ₩187,258 | ₩192,193 | -0.24% | 157.4만 |
|---|
| 2025.11.07 | ₩189,323 | ₩193,212 | ₩186,909 | ₩191,040 | +0.91% | 156.1만 |
|---|
| 2025.11.06 | ₩195,318 | ₩196,511 | ₩188,612 | ₩189,846 | -2.80% | 167.2만 |
|---|
| 2025.11.05 | ₩190,718 | ₩196,713 | ₩189,243 | ₩196,230 | +2.89% | 274.3만 |
|---|
| 2025.11.04 | ₩204,022 | ₩208,246 | ₩185,769 | ₩189,980 | -6.88% | 357.8만 |
|---|
| 2025.11.03 | ₩213,785 | ₩215,917 | ₩206,342 | ₩207,643 | -2.87% | 245.2만 |
|---|
| 2025.10.31 | ₩208,796 | ₩215,448 | ₩208,139 | ₩213,731 | +2.36% | 114.4만 |
|---|
| 2025.10.30 | ₩210,982 | ₩213,449 | ₩209,976 | ₩210,284 | -0.33% | 109.2만 |
|---|
| 2025.10.29 | ₩209,104 | ₩212,055 | ₩207,535 | ₩210,982 | +0.90% | 164.4만 |
|---|
| 2025.10.28 | ₩212,779 | ₩213,114 | ₩207,415 | ₩209,426 | -1.58% | 93.4만 |
|---|
| 2025.10.27 | ₩213,235 | ₩215,689 | ₩209,721 | ₩213,543 | +0.14% | 183.3만 |
|---|
| 2025.10.24 | ₩215,233 | ₩215,998 | ₩211,156 | ₩212,108 | -1.45% | 114.1만 |
|---|
| 2025.10.23 | ₩209,641 | ₩213,731 | ₩207,669 | ₩212,538 | +1.38% | 104.8만 |
|---|
| 2025.10.22 | ₩210,995 | ₩216,051 | ₩209,547 | ₩209,694 | -0.62% | 228.5만 |
|---|
| 2025.10.21 | ₩206,261 | ₩211,049 | ₩206,261 | ₩209,922 | +1.78% | 109.1만 |
|---|
| 2025.10.20 | ₩205,349 | ₩208,756 | ₩205,349 | ₩208,380 | +1.48% | 105.8만 |
|---|
| 2025.10.17 | ₩202,023 | ₩205,738 | ₩201,473 | ₩204,451 | +1.20% | 143.2만 |
|---|
| 2025.10.16 | ₩201,232 | ₩203,043 | ₩196,887 | ₩202,640 | +0.70% | 154.6만 |
|---|
| 2025.10.15 | ₩203,472 | ₩204,357 | ₩199,274 | ₩199,596 | -1.90% | 96.7만 |
|---|
| 2025.10.14 | ₩195,573 | ₩202,600 | ₩195,573 | ₩201,608 | +3.09% | 133.7만 |
|---|
| 2025.10.13 | ₩198,496 | ₩198,939 | ₩194,741 | ₩197,826 | -0.34% | 135만 |
|---|
| 2025.10.10 | ₩203,659 | ₩204,437 | ₩194,325 | ₩194,513 | -4.49% | 145.9만 |
|---|