시장 데이터를 불러오는 중
전체 종목
시스코 시스템즈 과거 주가
Cisco Systems, Inc. - Common Stock · CSCO · NASDAQ
주요 사업 분야는 컴퓨터 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cisco Systems, Inc. - Common Stock · CSCO · NASDAQ
주요 사업 분야는 컴퓨터 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩156,426 | ₩159,122 | ₩154,709 | ₩158,773 | +1.50% | 1141.9만 |
| 2026.10.08 | ₩156,453 | ₩157,150 | ₩153,811 | ₩154,079 | -1.52% | 1297.9만 |
| 2026.10.07 | ₩157,003 | ₩158,773 | ₩156,345 | ₩157,432 | +0.27% | 1725.9만 |
| 2026.10.06 | ₩152,255 | ₩158,786 | ₩151,960 | ₩158,169 | +3.88% | 2103.8만 |
| 2026.10.05 | ₩150,176 | ₩151,799 | ₩149,586 | ₩151,303 | +0.75% | 1854.1만 |
| 2026.10.02 | ₩147,293 | ₩150,512 | ₩146,180 | ₩150,471 | +2.16% | 1749.5만 |
| 2026.10.01 | ₩144,892 | ₩146,287 | ₩143,390 | ₩145,858 | +0.67% | 1275.8만 |
| 2026.09.30 | ₩143,538 | ₩145,737 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩143,525 |
| ₩144,343 |
| +0.56% |
| 1700.2만 |
| 2026.09.29 | ₩143,860 | ₩144,034 | ₩142,237 | ₩143,417 | -0.31% | 1174.4만 |
|---|
| 2026.09.28 | ₩142,854 | ₩144,410 | ₩142,130 | ₩143,149 | +0.21% | 1935.6만 |
|---|
| 2026.09.25 | ₩143,484 | ₩145,697 | ₩142,867 | ₩143,095 | -0.27% | 1995만 |
|---|
| 2026.09.24 | ₩141,687 | ₩143,578 | ₩140,896 | ₩143,457 | +1.25% | 3236만 |
|---|
| 2026.09.23 | ₩142,452 | ₩143,337 | ₩142,036 | ₩142,733 | +0.20% | 1763.1만 |
|---|
| 2026.09.22 | ₩147,897 | ₩148,098 | ₩140,158 | ₩142,747 | -3.48% | 3289.3만 |
|---|
| 2026.09.21 | ₩147,266 | ₩149,533 | ₩145,952 | ₩149,479 | +1.50% | 2156.7만 |
|---|
| 2026.09.18 | ₩147,990 | ₩148,607 | ₩144,959 | ₩146,864 | -0.76% | 4129.6만 |
|---|
| 2026.09.17 | ₩147,145 | ₩149,452 | ₩146,609 | ₩147,843 | +0.47% | 1615.3만 |
|---|
| 2026.09.16 | ₩148,406 | ₩148,849 | ₩144,235 | ₩144,490 | -2.64% | 1555.5만 |
|---|
| 2026.09.15 | ₩148,755 | ₩149,787 | ₩147,011 | ₩147,615 | -0.77% | 1560.4만 |
|---|
| 2026.09.14 | ₩147,481 | ₩149,855 | ₩146,703 | ₩147,601 | +0.08% | 1254.1만 |
|---|
| 2026.09.11 | ₩146,032 | ₩150,498 | ₩145,322 | ₩150,378 | +2.98% | 1415.7만 |
|---|
| 2026.09.10 | ₩145,831 | ₩147,373 | ₩143,980 | ₩144,088 | -1.20% | 1154.4만 |
|---|
| 2026.09.09 | ₩146,555 | ₩148,098 | ₩146,153 | ₩146,757 | +0.14% | 1083.4만 |
|---|
| 2026.09.08 | ₩146,676 | ₩147,038 | ₩145,483 | ₩146,408 | -0.18% | 1468.4만 |
|---|
| 2026.09.04 | ₩147,038 | ₩148,004 | ₩146,180 | ₩146,448 | -0.40% | 1237.4만 |
|---|
| 2026.09.03 | ₩145,912 | ₩147,078 | ₩144,302 | ₩145,657 | -0.17% | 1421.5만 |
|---|
| 2026.09.02 | ₩147,950 | ₩148,205 | ₩145,375 | ₩146,797 | -0.78% | 1136.7만 |
|---|
| 2026.09.01 | ₩147,588 | ₩148,487 | ₩146,086 | ₩147,172 | -0.28% | 1416.9만 |
|---|
| 2026.08.31 | ₩147,897 | ₩149,372 | ₩146,998 | ₩148,178 | +0.19% | 2084.2만 |
|---|
| 2026.08.28 | ₩150,619 | ₩150,874 | ₩147,132 | ₩147,427 | -2.12% | 1304.1만 |
|---|
| 2026.08.27 | ₩150,404 | ₩150,968 | ₩149,680 | ₩150,404 | 0.00% | 1354.6만 |
|---|
| 2026.08.26 | ₩149,546 | ₩151,477 | ₩149,117 | ₩150,686 | +0.76% | 1031.2만 |
|---|
| 2026.08.25 | ₩150,512 | ₩150,874 | ₩148,339 | ₩149,010 | -1.00% | 1181.8만 |
|---|
| 2026.08.24 | ₩147,481 | ₩149,157 | ₩146,582 | ₩147,829 | +0.24% | 1263.3만 |
|---|
| 2026.08.21 | ₩148,661 | ₩150,458 | ₩148,124 | ₩148,916 | +0.17% | 1840.8만 |
|---|
| 2026.08.20 | ₩147,695 | ₩149,640 | ₩146,488 | ₩146,971 | -0.49% | 1263.8만 |
|---|
| 2026.08.19 | ₩150,606 | ₩150,713 | ₩148,205 | ₩148,259 | -1.56% | 1802만 |
|---|
| 2026.08.18 | ₩149,868 | ₩151,209 | ₩148,004 | ₩149,680 | -0.13% | 2006.1만 |
|---|
| 2026.08.17 | ₩148,808 | ₩152,684 | ₩148,607 | ₩151,410 | +1.75% | 2279.4만 |
|---|
| 2026.08.14 | ₩151,276 | ₩152,456 | ₩147,601 | ₩149,774 | -0.99% | 2941.5만 |
|---|
| 2026.08.13 | ₩152,792 | ₩155,501 | ₩149,506 | ₩152,175 | -0.40% | 6156만 |
|---|
| 2026.08.12 | ₩164,620 | ₩166,900 | ₩163,963 | ₩166,135 | +0.92% | 3622.3만 |
|---|
| 2026.08.11 | ₩164,955 | ₩165,170 | ₩161,093 | ₩161,509 | -2.09% | 1637.8만 |
|---|
| 2026.08.10 | ₩165,022 | ₩167,249 | ₩163,976 | ₩164,379 | -0.39% | 2113.2만 |
|---|
| 2026.08.07 | ₩163,453 | ₩164,405 | ₩160,194 | ₩162,850 | -0.37% | 1596.5만 |
|---|
| 2026.08.06 | ₩162,917 | ₩163,869 | ₩160,798 | ₩162,112 | -0.49% | 1405만 |
|---|
| 2026.08.05 | ₩166,296 | ₩166,578 | ₩154,066 | ₩162,944 | -2.02% | 1846.9만 |
|---|
| 2026.08.04 | ₩160,114 | ₩163,480 | ₩159,229 | ₩163,266 | +1.97% | 2663.8만 |
|---|
| 2026.08.03 | ₩153,690 | ₩155,930 | ₩152,644 | ₩155,380 | +1.10% | 1771.2만 |
|---|
| 2026.07.31 | ₩154,669 | ₩157,244 | ₩152,738 | ₩155,554 | +0.57% | 1881.2만 |
|---|
| 2026.07.30 | ₩151,129 | ₩153,328 | ₩149,747 | ₩152,295 | +0.77% | 2557만 |
|---|
| 2026.07.29 | ₩156,936 | ₩157,284 | ₩150,673 | ₩150,847 | -3.88% | 2276.2만 |
|---|
| 2026.07.28 | ₩153,060 | ₩157,003 | ₩149,841 | ₩155,004 | +1.27% | 2797.2만 |
|---|
| 2026.07.27 | ₩154,441 | ₩154,736 | ₩151,196 | ₩153,650 | -0.51% | 1597.5만 |
|---|
| 2026.07.24 | ₩150,699 | ₩153,650 | ₩150,471 | ₩153,113 | +1.60% | 1913.2만 |
|---|
| 2026.07.23 | ₩150,203 | ₩152,751 | ₩149,975 | ₩151,222 | +0.68% | 1517.6만 |
|---|
| 2026.07.22 | ₩149,559 | ₩152,590 | ₩149,345 | ₩150,485 | +0.62% | 1372.7만 |
|---|
| 2026.07.21 | ₩151,142 | ₩151,786 | ₩148,768 | ₩150,445 | -0.46% | 1703.2만 |
|---|
| 2026.07.20 | ₩150,579 | ₩151,853 | ₩148,393 | ₩148,460 | -1.41% | 1582.1만 |
|---|
| 2026.07.17 | ₩146,381 | ₩151,853 | ₩146,059 | ₩150,123 | +2.56% | 2846만 |
|---|
| 2026.07.16 | ₩147,816 | ₩149,184 | ₩144,208 | ₩147,065 | -0.51% | 2522.2만 |
|---|
| 2026.07.15 | ₩157,177 | ₩157,579 | ₩147,816 | ₩149,895 | -4.63% | 2382.9만 |
|---|
| 2026.07.14 | ₩160,597 | ₩161,012 | ₩156,319 | ₩157,029 | -2.22% | 2193.6만 |
|---|
| 2026.07.13 | ₩160,892 | ₩161,388 | ₩157,257 | ₩159,926 | -0.60% | 1756.9만 |
|---|
| 2026.07.10 | ₩157,754 | ₩163,091 | ₩156,949 | ₩162,689 | +3.13% | 2617.9만 |
|---|
| 2026.07.09 | ₩154,602 | ₩160,235 | ₩154,602 | ₩158,666 | +2.63% | 2129.3만 |
|---|
| 2026.07.08 | ₩149,774 | ₩152,952 | ₩149,305 | ₩152,644 | +1.92% | 1831.4만 |
|---|
| 2026.07.07 | ₩151,263 | ₩152,926 | ₩149,761 | ₩149,922 | -0.89% | 1665.1만 |
|---|
| 2026.07.06 | ₩151,611 | ₩154,870 | ₩151,115 | ₩152,859 | +0.82% | 2292만 |
|---|
| 2026.07.02 | ₩156,949 | ₩157,096 | ₩150,069 | ₩151,129 | -3.71% | 2425.1만 |
|---|
| 2026.07.01 | ₩156,292 | ₩157,485 | ₩154,213 | ₩156,922 | +0.40% | 3201.6만 |
|---|
| 2026.06.30 | ₩156,614 | ₩159,725 | ₩155,836 | ₩157,526 | +0.58% | 3246.6만 |
|---|
| 2026.06.29 | ₩154,200 | ₩158,491 | ₩153,864 | ₩157,847 | +2.37% | 2244.7만 |
|---|
| 2026.06.26 | ₩157,150 | ₩157,150 | ₩151,357 | ₩152,577 | -2.91% | 5164.1만 |
|---|
| 2026.06.25 | ₩162,018 | ₩162,461 | ₩157,660 | ₩159,551 | -1.52% | 2691.9만 |
|---|
| 2026.06.24 | ₩161,696 | ₩164,808 | ₩159,631 | ₩160,570 | -0.70% | 2175.3만 |
|---|
| 2026.06.23 | ₩158,974 | ₩164,070 | ₩157,780 | ₩162,474 | +2.20% | 2265.4만 |
|---|
| 2026.06.22 | ₩160,396 | ₩163,735 | ₩160,396 | ₩162,984 | +1.61% | 2017.4만 |
|---|
| 2026.06.18 | ₩159,054 | ₩161,361 | ₩157,311 | ₩160,315 | +0.79% | 5228.4만 |
|---|
| 2026.06.17 | ₩159,537 | ₩160,476 | ₩156,828 | ₩157,351 | -1.37% | 1847.2만 |
|---|
| 2026.06.16 | ₩161,321 | ₩161,965 | ₩159,859 | ₩160,355 | -0.60% | 1664.4만 |
|---|
| 2026.06.15 | ₩164,365 | ₩164,405 | ₩160,302 | ₩161,160 | -1.95% | 2314.8만 |
|---|
| 2026.06.12 | ₩164,084 | ₩164,674 | ₩161,911 | ₩162,407 | -1.02% | 1822.3만 |
|---|
| 2026.06.11 | ₩157,150 | ₩164,352 | ₩156,238 | ₩163,386 | +3.97% | 2462.6만 |
|---|
| 2026.06.10 | ₩160,556 | ₩162,206 | ₩158,733 | ₩159,323 | -0.77% | 1974.1만 |
|---|
| 2026.06.09 | ₩165,304 | ₩166,591 | ₩157,043 | ₩161,415 | -2.35% | 2274.4만 |
|---|
| 2026.06.08 | ₩165,706 | ₩169,569 | ₩163,614 | ₩166,498 | +0.48% | 2428.8만 |
|---|
| 2026.06.05 | ₩172,546 | ₩172,787 | ₩163,011 | ₩163,131 | -5.46% | 3316.9만 |
|---|
| 2026.06.04 | ₩169,059 | ₩174,839 | ₩166,484 | ₩174,343 | +3.13% | 2334만 |
|---|
| 2026.06.03 | ₩169,193 | ₩173,565 | ₩167,530 | ₩169,649 | +0.27% | 2997.3만 |
|---|
| 2026.06.02 | ₩164,271 | ₩171,956 | ₩164,271 | ₩171,661 | +4.50% | 2645.2만 |
|---|
| 2026.06.01 | ₩160,664 | ₩163,547 | ₩158,652 | ₩162,716 | +1.28% | 2396.7만 |
|---|
| 2026.05.29 | ₩158,008 | ₩162,850 | ₩156,922 | ₩161,495 | +2.21% | 4217.9만 |
|---|
| 2026.05.28 | ₩161,643 | ₩161,898 | ₩158,196 | ₩159,108 | -1.57% | 2063.1만 |
|---|
| 2026.05.27 | ₩158,169 | ₩161,455 | ₩156,600 | ₩160,489 | +1.47% | 2170.5만 |
|---|
| 2026.05.26 | ₩161,656 | ₩161,965 | ₩157,043 | ₩158,692 | -1.83% | 2660.7만 |
|---|
| 2026.05.22 | ₩158,867 | ₩161,991 | ₩157,821 | ₩161,482 | +1.65% | 2223.7만 |
|---|
| 2026.05.21 | ₩153,060 | ₩159,054 | ₩152,309 | ₩158,518 | +3.57% | 2270.1만 |
|---|
| 2026.05.20 | ₩155,152 | ₩156,801 | ₩152,684 | ₩153,355 | -1.16% | 2615.5만 |
|---|
| 2026.05.19 | ₩156,962 | ₩158,920 | ₩153,945 | ₩154,736 | -1.42% | 3252.6만 |
|---|
| 2026.05.18 | ₩159,323 | ₩160,114 | ₩155,608 | ₩159,430 | +0.07% | 2476.4만 |
|---|
| 2026.05.15 | ₩153,703 | ₩159,363 | ₩152,885 | ₩158,531 | +3.14% | 3852만 |
|---|
| 2026.05.14 | ₩157,646 | ₩160,074 | ₩152,845 | ₩154,937 | -1.72% | 7093.2만 |
|---|
| 2026.05.13 | ₩133,305 | ₩136,806 | ₩133,158 | ₩136,618 | +2.48% | 4524.2만 |
|---|
| 2026.05.12 | ₩133,466 | ₩134,016 | ₩131,119 | ₩133,158 | -0.23% | 2881.1만 |
|---|
| 2026.05.11 | ₩129,215 | ₩132,541 | ₩127,847 | ₩132,393 | +2.46% | 3185.3만 |
|---|
| 2026.05.08 | ₩125,165 | ₩130,114 | ₩124,910 | ₩129,510 | +3.47% | 2465.3만 |
|---|
| 2026.05.07 | ₩123,381 | ₩124,360 | ₩122,858 | ₩123,596 | +0.17% | 1706.2만 |
|---|
| 2026.05.06 | ₩124,240 | ₩125,286 | ₩122,040 | ₩122,898 | -1.08% | 2702.7만 |
|---|
| 2026.05.05 | ₩125,822 | ₩127,029 | ₩125,232 | ₩126,466 | +0.51% | 1345.6만 |
|---|
| 2026.05.04 | ₩123,180 | ₩124,856 | ₩122,295 | ₩124,226 | +0.85% | 1268.5만 |
|---|
| 2026.05.01 | ₩123,046 | ₩124,615 | ₩122,255 | ₩123,180 | +0.11% | 1609.6만 |
|---|
| 2026.04.30 | ₩120,458 | ₩122,939 | ₩119,787 | ₩122,711 | +1.87% | 2168.7만 |
|---|
| 2026.04.29 | ₩117,105 | ₩120,203 | ₩116,461 | ₩120,122 | +2.58% | 1542.8만 |
|---|
| 2026.04.28 | ₩118,754 | ₩118,754 | ₩115,040 | ₩116,488 | -1.91% | 1688.9만 |
|---|
| 2026.04.27 | ₩119,733 | ₩120,028 | ₩117,534 | ₩118,365 | -1.14% | 1381.1만 |
|---|
| 2026.04.24 | ₩117,226 | ₩120,337 | ₩117,226 | ₩119,371 | +1.83% | 1897만 |
|---|
| 2026.04.23 | ₩119,787 | ₩120,699 | ₩118,379 | ₩118,808 | -0.82% | 2115.7만 |
|---|
| 2026.04.22 | ₩120,605 | ₩121,302 | ₩120,002 | ₩120,431 | -0.14% | 1698.6만 |
|---|
| 2026.04.21 | ₩117,910 | ₩120,431 | ₩116,890 | ₩120,297 | +2.02% | 1865.3만 |
|---|
| 2026.04.20 | ₩115,603 | ₩118,486 | ₩115,147 | ₩117,628 | +1.75% | 1669.6만 |
|---|
| 2026.04.17 | ₩114,248 | ₩115,844 | ₩113,457 | ₩115,670 | +1.24% | 2032.2만 |
|---|
| 2026.04.16 | ₩110,077 | ₩113,363 | ₩109,970 | ₩113,323 | +2.95% | 1460.9만 |
|---|
| 2026.04.15 | ₩110,681 | ₩110,855 | ₩108,468 | ₩110,453 | -0.21% | 1506.6만 |
|---|
| 2026.04.14 | ₩110,010 | ₩110,842 | ₩109,112 | ₩110,788 | +0.71% | 1785.7만 |
|---|
| 2026.04.13 | ₩110,024 | ₩110,493 | ₩108,964 | ₩110,440 | +0.38% | 1999.8만 |
|---|
| 2026.04.10 | ₩112,505 | ₩113,403 | ₩109,461 | ₩110,265 | -1.99% | 1757.1만 |
|---|
| 2026.04.09 | ₩112,451 | ₩113,685 | ₩110,171 | ₩111,539 | -0.81% | 1761.2만 |
|---|
| 2026.04.08 | ₩110,386 | ₩112,304 | ₩109,300 | ₩112,250 | +1.69% | 1962.2만 |
|---|
| 2026.04.07 | ₩107,315 | ₩108,482 | ₩106,510 | ₩108,200 | +0.82% | 1342.8만 |
|---|
| 2026.04.06 | ₩106,108 | ₩107,932 | ₩105,974 | ₩107,878 | +1.67% | 1638.9만 |
|---|
| 2026.04.02 | ₩102,903 | ₩106,081 | ₩102,648 | ₩105,974 | +2.98% | 1263.5만 |
|---|
| 2026.04.01 | ₩104,606 | ₩106,108 | ₩104,351 | ₩104,512 | -0.09% | 2130.9만 |
|---|
| 2026.03.31 | ₩104,458 | ₩104,861 | ₩102,339 | ₩104,056 | -0.39% | 2510.6만 |
|---|
| 2026.03.30 | ₩107,100 | ₩107,811 | ₩102,715 | ₩103,318 | -3.53% | 2430.6만 |
|---|
| 2026.03.27 | ₩109,943 | ₩110,131 | ₩106,483 | ₩107,181 | -2.51% | 2055.7만 |
|---|
| 2026.03.26 | ₩110,064 | ₩111,459 | ₩109,715 | ₩110,185 | +0.11% | 2665만 |
|---|
| 2026.03.25 | ₩108,629 | ₩110,882 | ₩108,482 | ₩109,742 | +1.02% | 2314.6만 |
|---|
| 2026.03.24 | ₩105,102 | ₩108,549 | ₩104,780 | ₩108,441 | +3.18% | 2352.8만 |
|---|
| 2026.03.23 | ₩105,464 | ₩106,631 | ₩105,169 | ₩105,706 | +0.23% | 2007.2만 |
|---|
| 2026.03.20 | ₩105,209 | ₩106,001 | ₩102,876 | ₩104,136 | -1.02% | 9038.1만 |
|---|
| 2026.03.19 | ₩104,002 | ₩105,786 | ₩103,157 | ₩105,290 | +1.24% | 1752만 |
|---|
| 2026.03.18 | ₩106,939 | ₩107,328 | ₩103,975 | ₩104,069 | -2.68% | 1882.8만 |
|---|
| 2026.03.17 | ₩106,188 | ₩107,355 | ₩105,706 | ₩106,309 | +0.11% | 1621.1만 |
|---|
| 2026.03.16 | ₩105,840 | ₩106,175 | ₩104,861 | ₩105,813 | -0.03% | 1471.5만 |
|---|
| 2026.03.13 | ₩104,700 | ₩106,296 | ₩104,525 | ₩105,048 | +0.33% | 1908만 |
|---|
| 2026.03.12 | ₩103,198 | ₩104,780 | ₩103,198 | ₩104,257 | +1.03% | 1997만 |
|---|
| 2026.03.11 | ₩104,123 | ₩105,276 | ₩103,426 | ₩104,740 | +0.59% | 1472만 |
|---|
| 2026.03.10 | ₩103,452 | ₩105,960 | ₩103,399 | ₩104,203 | +0.73% | 2483.6만 |
|---|
| 2026.03.09 | ₩103,506 | ₩104,016 | ₩100,851 | ₩102,205 | -1.26% | 3285.6만 |
|---|
| 2026.03.06 | ₩105,303 | ₩106,644 | ₩105,075 | ₩105,464 | +0.15% | 2062.1만 |
|---|
| 2026.03.05 | ₩107,275 | ₩108,857 | ₩106,014 | ₩107,301 | +0.03% | 2684.5만 |
|---|
| 2026.03.04 | ₩106,215 | ₩108,575 | ₩105,317 | ₩108,455 | +2.11% | 2038.8만 |
|---|
| 2026.03.03 | ₩105,115 | ₩106,537 | ₩104,029 | ₩105,893 | +0.74% | 1752.1만 |
|---|
| 2026.03.02 | ₩105,612 | ₩106,644 | ₩104,190 | ₩106,510 | +0.85% | 1854만 |
|---|
| 2026.02.27 | ₩104,136 | ₩106,658 | ₩103,359 | ₩106,564 | +2.33% | 2749.8만 |
|---|
| 2026.02.26 | ₩105,866 | ₩106,403 | ₩104,230 | ₩104,740 | -1.06% | 1960.8만 |
|---|
| 2026.02.25 | ₩105,209 | ₩106,510 | ₩104,954 | ₩106,108 | +0.85% | 2272.2만 |
|---|
| 2026.02.24 | ₩104,257 | ₩105,558 | ₩103,895 | ₩104,794 | +0.51% | 1948.5만 |
|---|
| 2026.02.23 | ₩105,746 | ₩106,591 | ₩103,184 | ₩104,257 | -1.41% | 2448.6만 |
|---|
| 2026.02.20 | ₩104,780 | ₩106,389 | ₩104,780 | ₩106,215 | +1.37% | 2946.2만 |
|---|
| 2026.02.19 | ₩104,592 | ₩106,161 | ₩104,431 | ₩105,357 | +0.73% | 1844.3만 |
|---|
| 2026.02.18 | ₩102,661 | ₩105,410 | ₩102,581 | ₩104,847 | +2.13% | 2064.9만 |
|---|
| 2026.02.17 | ₩103,198 | ₩104,029 | ₩102,567 | ₩103,064 | -0.13% | 2479.3만 |
|---|
| 2026.02.13 | ₩99,751 | ₩103,667 | ₩98,464 | ₩103,064 | +3.32% | 4288.6만 |
|---|
| 2026.02.12 | ₩106,765 | ₩107,784 | ₩99,362 | ₩100,583 | -5.79% | 6809.9만 |
|---|
| 2026.02.11 | ₩115,415 | ₩116,863 | ₩114,168 | ₩114,718 | -0.60% | 3445.6만 |
|---|
| 2026.02.10 | ₩116,635 | ₩118,272 | ₩115,509 | ₩115,724 | -0.78% | 3211.4만 |
|---|
| 2026.02.09 | ₩113,631 | ₩117,011 | ₩113,068 | ₩116,381 | +2.42% | 2290.8만 |
|---|
| 2026.02.06 | ₩112,062 | ₩113,993 | ₩111,056 | ₩113,752 | +1.51% | 2393.7만 |
|---|
| 2026.02.05 | ₩108,441 | ₩111,727 | ₩108,374 | ₩110,453 | +1.86% | 2423.7만 |
|---|
| 2026.02.04 | ₩112,626 | ₩112,974 | ₩108,817 | ₩108,844 | -3.36% | 3976.6만 |
|---|
| 2026.02.03 | ₩108,374 | ₩111,647 | ₩108,374 | ₩111,459 | +2.85% | 3496.2만 |
|---|
| 2026.02.02 | ₩104,767 | ₩108,844 | ₩104,606 | ₩108,146 | +3.23% | 2823.9만 |
|---|
| 2026.01.30 | ₩104,726 | ₩105,679 | ₩104,230 | ₩105,035 | +0.29% | 2645.8만 |
|---|
| 2026.01.29 | ₩106,094 | ₩106,591 | ₩104,110 | ₩105,182 | -0.86% | 2264.3만 |
|---|
| 2026.01.28 | ₩105,853 | ₩106,001 | ₩104,633 | ₩105,893 | +0.04% | 1402.3만 |
|---|
| 2026.01.27 | ₩103,520 | ₩105,826 | ₩103,332 | ₩105,518 | +1.93% | 1775.7만 |
|---|
| 2026.01.26 | ₩102,554 | ₩103,828 | ₩101,441 | ₩103,278 | +0.71% | 2471.4만 |
|---|
| 2026.01.23 | ₩99,174 | ₩100,676 | ₩98,852 | ₩100,033 | +0.87% | 1312.6만 |
|---|
| 2026.01.22 | ₩99,389 | ₩100,287 | ₩99,080 | ₩99,684 | +0.30% | 1288만 |
|---|
| 2026.01.21 | ₩99,174 | ₩99,724 | ₩97,914 | ₩98,826 | -0.35% | 1821만 |
|---|
| 2026.01.20 | ₩99,939 | ₩100,408 | ₩98,182 | ₩98,370 | -1.57% | 2400만 |
|---|
| 2026.01.16 | ₩101,441 | ₩101,910 | ₩100,046 | ₩100,837 | -0.59% | 2574.3만 |
|---|
| 2026.01.15 | ₩100,878 | ₩101,991 | ₩100,462 | ₩100,918 | +0.04% | 1821.3만 |
|---|
| 2026.01.14 | ₩100,489 | ₩100,730 | ₩99,000 | ₩99,791 | -0.69% | 1780.1만 |
|---|
| 2026.01.13 | ₩99,228 | ₩101,253 | ₩99,054 | ₩101,213 | +2.00% | 1781만 |
|---|
| 2026.01.12 | ₩97,780 | ₩99,308 | ₩97,632 | ₩99,255 | +1.51% | 2098.6만 |
|---|
| 2026.01.09 | ₩98,504 | ₩99,684 | ₩98,356 | ₩99,080 | +0.59% | 1910.4만 |
|---|
| 2026.01.08 | ₩99,657 | ₩99,858 | ₩98,638 | ₩99,188 | -0.47% | 1719.2만 |
|---|
| 2026.01.07 | ₩100,743 | ₩101,092 | ₩99,510 | ₩100,207 | -0.53% | 2034.7만 |
|---|
| 2026.01.06 | ₩101,293 | ₩101,562 | ₩100,328 | ₩100,891 | -0.40% | 1701.7만 |
|---|
| 2026.01.05 | ₩102,527 | ₩102,956 | ₩100,864 | ₩101,360 | -1.14% | 1632.9만 |
|---|
| 2026.01.02 | ₩102,795 | ₩103,198 | ₩101,401 | ₩101,977 | -0.80% | 1575만 |
|---|
| 2025.12.31 | ₩103,721 | ₩104,364 | ₩103,104 | ₩103,305 | -0.40% | 1357.1만 |
|---|
| 2025.12.30 | ₩104,351 | ₩104,351 | ₩103,493 | ₩103,815 | -0.51% | 1395.2만 |
|---|
| 2025.12.29 | ₩104,646 | ₩105,008 | ₩103,962 | ₩104,324 | -0.31% | 1794.2만 |
|---|
| 2025.12.26 | ₩104,740 | ₩104,981 | ₩104,512 | ₩104,820 | +0.08% | 1015.8만 |
|---|
| 2025.12.24 | ₩104,633 | ₩104,995 | ₩104,405 | ₩104,633 | 0.00% | 910.4만 |
|---|
| 2025.12.23 | ₩104,083 | ₩104,767 | ₩104,056 | ₩104,633 | +0.53% | 1671.3만 |
|---|
| 2025.12.22 | ₩105,974 | ₩106,148 | ₩104,552 | ₩104,753 | -1.15% | 1801.6만 |
|---|
| 2025.12.19 | ₩103,224 | ₩106,175 | ₩102,983 | ₩105,169 | +1.88% | 8488.2만 |
|---|
| 2025.12.18 | ₩102,366 | ₩104,351 | ₩102,272 | ₩103,198 | +0.81% | 1924.9만 |
|---|
| 2025.12.17 | ₩104,472 | ₩104,874 | ₩101,816 | ₩101,924 | -2.44% | 2609.4만 |
|---|
| 2025.12.16 | ₩104,753 | ₩105,424 | ₩103,774 | ₩104,002 | -0.72% | 1773.7만 |
|---|
| 2025.12.15 | ₩104,887 | ₩105,558 | ₩103,989 | ₩104,941 | +0.05% | 1764.6만 |
|---|
| 2025.12.12 | ₩106,564 | ₩106,698 | ₩104,230 | ₩104,338 | -2.09% | 1667.2만 |
|---|
| 2025.12.11 | ₩107,610 | ₩107,784 | ₩105,719 | ₩106,309 | -1.21% | 1865.2만 |
|---|
| 2025.12.10 | ₩105,719 | ₩108,388 | ₩105,679 | ₩107,623 | +1.80% | 2130.3만 |
|---|
| 2025.12.09 | ₩105,665 | ₩107,127 | ₩105,290 | ₩106,631 | +0.91% | 1573.8만 |
|---|
| 2025.12.08 | ₩104,887 | ₩106,457 | ₩104,767 | ₩105,759 | +0.83% | 1745.5만 |
|---|
| 2025.12.05 | ₩104,566 | ₩104,861 | ₩103,801 | ₩104,566 | 0.00% | 1257.9만 |
|---|
| 2025.12.04 | ₩104,190 | ₩104,418 | ₩103,493 | ₩104,284 | +0.09% | 1257.3만 |
|---|
| 2025.12.03 | ₩102,715 | ₩104,364 | ₩101,454 | ₩104,271 | +1.51% | 1608.8만 |
|---|
| 2025.12.02 | ₩102,138 | ₩103,265 | ₩101,602 | ₩103,090 | +0.93% | 1461.9만 |
|---|
| 2025.12.01 | ₩102,822 | ₩103,023 | ₩101,830 | ₩101,977 | -0.82% | 1553만 |
|---|
| 2025.11.28 | ₩102,111 | ₩103,211 | ₩101,669 | ₩103,184 | +1.05% | 732.1만 |
|---|
| 2025.11.26 | ₩102,541 | ₩102,728 | ₩101,038 | ₩102,017 | -0.51% | 1597.3만 |
|---|
| 2025.11.25 | ₩102,581 | ₩103,345 | ₩102,031 | ₩102,353 | -0.22% | 1881.9만 |
|---|
| 2025.11.24 | ₩102,581 | ₩103,104 | ₩101,494 | ₩102,245 | -0.33% | 2669.2만 |
|---|
| 2025.11.21 | ₩101,441 | ₩103,184 | ₩101,213 | ₩102,058 | +0.61% | 2442.9만 |
|---|
| 2025.11.20 | ₩106,108 | ₩107,368 | ₩101,012 | ₩101,173 | -4.65% | 2738.2만 |
|---|
| 2025.11.19 | ₩103,667 | ₩105,853 | ₩103,479 | ₩105,129 | +1.41% | 2476만 |
|---|
| 2025.11.18 | ₩104,002 | ₩104,874 | ₩102,527 | ₩103,761 | -0.23% | 2602.6만 |
|---|
| 2025.11.17 | ₩104,458 | ₩106,470 | ₩103,895 | ₩104,311 | -0.14% | 2872만 |
|---|
| 2025.11.14 | ₩102,701 | ₩105,504 | ₩101,709 | ₩104,606 | +1.85% | 3882만 |
|---|
| 2025.11.13 | ₩104,539 | ₩106,617 | ₩102,795 | ₩103,774 | -0.73% | 5763.9만 |
|---|
| 2025.11.12 | ₩96,439 | ₩99,523 | ₩96,184 | ₩99,188 | +2.85% | 5759.2만 |
|---|
| 2025.11.11 | ₩96,211 | ₩96,894 | ₩95,352 | ₩96,170 | -0.04% | 2141.3만 |
|---|
| 2025.11.10 | ₩96,237 | ₩97,230 | ₩95,419 | ₩96,680 | +0.46% | 2220.1만 |
|---|
| 2025.11.07 | ₩95,741 | ₩96,009 | ₩94,601 | ₩95,312 | -0.45% | 1691.4만 |
|---|
| 2025.11.06 | ₩96,170 | ₩96,868 | ₩94,802 | ₩95,272 | -0.93% | 1647만 |
|---|
| 2025.11.05 | ₩96,854 | ₩97,337 | ₩95,674 | ₩96,693 | -0.17% | 1611.4만 |
|---|
| 2025.11.04 | ₩99,107 | ₩99,228 | ₩96,532 | ₩96,988 | -2.14% | 2234.5만 |
|---|
| 2025.11.03 | ₩100,059 | ₩100,368 | ₩98,732 | ₩99,845 | -0.21% | 2173.3만 |
|---|
| 2025.10.31 | ₩97,525 | ₩98,544 | ₩97,136 | ₩98,048 | +0.54% | 2400.8만 |
|---|
| 2025.10.30 | ₩95,714 | ₩98,048 | ₩95,674 | ₩97,780 | +2.16% | 1810.2만 |
|---|
| 2025.10.29 | ₩97,471 | ₩97,659 | ₩95,111 | ₩95,661 | -1.86% | 1802.1만 |
|---|
| 2025.10.28 | ₩95,486 | ₩97,471 | ₩95,258 | ₩97,391 | +1.99% | 1989.7만 |
|---|
| 2025.10.27 | ₩94,601 | ₩95,835 | ₩94,454 | ₩95,741 | +1.20% | 1598.7만 |
|---|
| 2025.10.24 | ₩94,735 | ₩95,138 | ₩93,957 | ₩94,722 | -0.01% | 1307.6만 |
|---|
| 2025.10.23 | ₩94,682 | ₩95,540 | ₩94,185 | ₩94,239 | -0.47% | 1461.4만 |
|---|
| 2025.10.22 | ₩95,030 | ₩95,178 | ₩93,676 | ₩94,762 | -0.28% | 1496.7만 |
|---|
| 2025.10.21 | ₩94,655 | ₩95,540 | ₩94,387 | ₩94,843 | +0.20% | 1576.3만 |
|---|
| 2025.10.20 | ₩94,038 | ₩95,178 | ₩94,038 | ₩94,749 | +0.76% | 1218.4만 |
|---|
| 2025.10.17 | ₩92,616 | ₩94,910 | ₩92,469 | ₩94,051 | +1.55% | 1628.7만 |
|---|
| 2025.10.16 | ₩93,582 | ₩93,971 | ₩91,959 | ₩92,657 | -0.99% | 1395.1만 |
|---|
| 2025.10.15 | ₩92,952 | ₩94,279 | ₩92,295 | ₩93,233 | +0.30% | 1626.1만 |
|---|
| 2025.10.14 | ₩90,001 | ₩92,750 | ₩89,599 | ₩92,080 | +2.31% | 1540.2만 |
|---|
| 2025.10.13 | ₩91,932 | ₩92,388 | ₩90,028 | ₩90,471 | -1.59% | 1412.8만 |
|---|
| 2025.10.10 | ₩94,427 | ₩94,963 | ₩91,047 | ₩91,114 | -3.51% | 2096.2만 |
|---|