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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩178,383 | ₩191,851 | ₩177,419 | ₩190,511 | +6.80% | 656.9만 |
| 2026.09.28–2026.10.02 | ₩179,563 | ₩185,566 | ₩171,214 | ₩178,611 | -0.53% | 692.3만 |
| 2026.09.21–2026.09.25 | ₩197,291 | ₩201,459 | ₩181,345 | ₩181,479 | -8.01% | 750.4만 |
| 2026.09.14–2026.09.18 | ₩206,082 | ₩207,690 | ₩193,887 | ₩195,898 | -4.94% | 776.7만 |
| 2026.09.08–2026.09.11 | ₩203,683 | ₩207,502 | ₩188,822 | ₩206,082 | +1.18% | 692.7만 |
| 2026.08.31–2026.09.04 | ₩198,805 | ₩211,790 | ₩197,519 | ₩204,192 | +2.71% | 831.8만 |
| 2026.08.24–2026.08.28 | ₩181,760 | ₩206,564 | ₩174,953 | ₩197,908 | +8.88% | 828.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩187,295 |
| ₩188,876 |
| ₩177,244 |
| ₩183,918 |
| -1.80% |
| 924.8만 |
| 2026.08.10–2026.08.14 | ₩180,903 | ₩191,583 | ₩177,794 | ₩186,826 | +3.27% | 656만 |
|---|
| 2026.08.03–2026.08.07 | ₩200,266 | ₩207,033 | ₩151,422 | ₩181,988 | -9.13% | 1582.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩181,358 | ₩202,571 | ₩181,224 | ₩198,068 | +9.21% | 767.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩177,512 | ₩180,139 | ₩170,705 | ₩179,321 | +1.02% | 821.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩194,290 | ₩195,375 | ₩172,849 | ₩178,544 | -8.10% | 1167만 |
|---|
| 2026.07.06–2026.07.10 | ₩178,236 | ₩194,263 | ₩176,105 | ₩193,485 | +8.56% | 907.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩179,871 | ₩193,405 | ₩178,383 | ₩178,718 | -0.64% | 701.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩172,018 | ₩179,187 | ₩164,943 | ₩178,625 | +3.84% | 1023.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩178,102 | ₩181,975 | ₩167,047 | ₩172,018 | -3.42% | 1021.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩179,107 | ₩184,668 | ₩169,218 | ₩177,137 | -1.10% | 857.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩172,032 | ₩189,559 | ₩171,482 | ₩178,276 | +3.63% | 1270.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩147,630 | ₩168,735 | ₩145,124 | ₩168,106 | +13.87% | 968만 |
|---|
| 2026.05.18–2026.05.22 | ₩136,937 | ₩149,198 | ₩136,923 | ₩148,501 | +8.45% | 802.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩139,174 | ₩140,876 | ₩130,143 | ₩136,776 | -1.72% | 1484.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩182,122 | ₩185,526 | ₩139,911 | ₩140,421 | -22.90% | 1838만 |
|---|
| 2026.04.27–2026.05.01 | ₩181,452 | ₩186,008 | ₩175,797 | ₩182,283 | +0.46% | 544.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩179,321 | ₩192,480 | ₩178,450 | ₩181,332 | +1.12% | 825.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩167,985 | ₩181,117 | ₩167,838 | ₩179,509 | +6.86% | 648.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩163,496 | ₩172,327 | ₩163,201 | ₩168,213 | +2.89% | 727만 |
|---|
| 2026.03.30–2026.04.02 | ₩159,087 | ₩166,417 | ₩156,916 | ₩163,496 | +2.77% | 596.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩164,755 | ₩165,064 | ₩157,881 | ₩158,350 | -3.89% | 765.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩156,943 | ₩161,941 | ₩154,545 | ₩161,164 | +2.69% | 990.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩161,593 | ₩164,367 | ₩151,395 | ₩155,657 | -3.67% | 722.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩162,290 | ₩170,571 | ₩158,913 | ₩165,385 | +1.91% | 812.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩167,020 | ₩173,787 | ₩158,712 | ₩164,340 | -1.60% | 898.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩170,839 | ₩171,898 | ₩160,575 | ₩167,020 | -2.24% | 784.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩189,157 | ₩193,579 | ₩161,499 | ₩169,995 | -10.13% | 1071.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩169,017 | ₩191,248 | ₩166,270 | ₩191,114 | +13.07% | 1205.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩168,829 | ₩172,139 | ₩164,943 | ₩169,365 | +0.32% | 770.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩169,834 | ₩174,739 | ₩166,162 | ₩168,843 | -0.58% | 699.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩178,035 | ₩182,363 | ₩174,792 | ₩176,548 | -0.84% | 702.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩178,437 | ₩182,042 | ₩170,089 | ₩178,879 | +0.25% | 745.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩187,429 | ₩188,206 | ₩178,196 | ₩178,437 | -4.80% | 451.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩187,898 | ₩190,444 | ₩184,628 | ₩187,214 | -0.36% | 427.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩196,233 | ₩196,380 | ₩185,419 | ₩188,474 | -3.95% | 2073만 |
|---|
| 2025.12.08–2025.12.12 | ₩195,804 | ₩201,820 | ₩193,325 | ₩194,209 | -0.81% | 681.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩192,239 | ₩197,010 | ₩190,189 | ₩195,978 | +1.94% | 574.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩188,809 | ₩194,826 | ₩186,893 | ₩193,258 | +2.36% | 458.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩193,968 | ₩194,290 | ₩181,747 | ₩187,871 | -3.14% | 718.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩192,507 | ₩201,472 | ₩187,107 | ₩194,410 | +0.99% | 865.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩213,613 | ₩215,743 | ₩185,620 | ₩190,886 | -10.64% | 1200.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩213,063 | ₩215,515 | ₩207,247 | ₩213,559 | +0.23% | 664.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩205,184 | ₩215,877 | ₩205,184 | ₩211,938 | +3.29% | 662.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩198,336 | ₩205,572 | ₩194,584 | ₩204,286 | +3.00% | 663.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩203,495 | ₩204,273 | ₩194,169 | ₩194,356 | -4.49% | 145.9만 |
|---|