시장 데이터를 불러오는 중
전체 종목
크렉센도 과거 주가
Crexendo, Inc. - Common Stock · CXDO · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Crexendo, Inc. - Common Stock · CXDO · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,938 | ₩8,032 | ₩7,831 | ₩7,884 | -0.68% | 14.3만 |
| 2026.10.08 | ₩7,978 | ₩8,099 | ₩7,858 | ₩7,938 | -0.50% | 24.6만 |
| 2026.10.07 | ₩7,871 | ₩8,025 | ₩7,858 | ₩7,978 | +1.36% | 17.6만 |
| 2026.10.06 | ₩8,179 | ₩8,220 | ₩7,911 | ₩7,992 | -2.30% | 14.3만 |
| 2026.10.05 | ₩7,992 | ₩8,126 | ₩7,925 | ₩8,072 | +1.01% | 21.8만 |
| 2026.10.02 | ₩8,086 | ₩8,099 | ₩7,777 | ₩7,938 | -1.82% | 24.3만 |
| 2026.10.01 | ₩7,911 | ₩8,045 | ₩7,804 | ₩7,952 | +0.51% | 10.5만 |
| 2026.09.30 | ₩7,871 | ₩8,032 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,884 |
| +0.17% |
| 14.9만 |
| 2026.09.29 | ₩7,871 | ₩7,884 | ₩7,750 | ₩7,871 | 0.00% | 15만 |
|---|
| 2026.09.28 | ₩8,059 | ₩8,059 | ₩7,780 | ₩7,858 | -2.50% | 23.9만 |
|---|
| 2026.09.25 | ₩7,871 | ₩8,179 | ₩7,750 | ₩8,166 | +3.75% | 31.3만 |
|---|
| 2026.09.24 | ₩7,724 | ₩7,992 | ₩7,724 | ₩7,871 | +1.91% | 16.4만 |
|---|
| 2026.09.23 | ₩7,817 | ₩7,938 | ₩7,657 | ₩7,777 | -0.51% | 25.7만 |
|---|
| 2026.09.22 | ₩7,804 | ₩7,952 | ₩7,670 | ₩7,791 | -0.17% | 36만 |
|---|
| 2026.09.21 | ₩7,657 | ₩7,777 | ₩7,603 | ₩7,764 | +1.40% | 33.1만 |
|---|
| 2026.09.18 | ₩7,670 | ₩7,670 | ₩7,430 | ₩7,549 | -1.57% | 80.6만 |
|---|
| 2026.09.17 | ₩7,643 | ₩7,730 | ₩7,576 | ₩7,657 | +0.18% | 34.8만 |
|---|
| 2026.09.16 | ₩7,549 | ₩7,670 | ₩7,442 | ₩7,563 | +0.18% | 50.5만 |
|---|
| 2026.09.15 | ₩7,657 | ₩7,697 | ₩7,455 | ₩7,549 | -1.40% | 36만 |
|---|
| 2026.09.14 | ₩7,670 | ₩7,938 | ₩7,630 | ₩7,724 | +0.70% | 28.5만 |
|---|
| 2026.09.11 | ₩7,777 | ₩7,817 | ₩7,630 | ₩7,670 | -1.38% | 17.9만 |
|---|
| 2026.09.10 | ₩7,724 | ₩7,777 | ₩7,536 | ₩7,657 | -0.87% | 21만 |
|---|
| 2026.09.09 | ₩7,804 | ₩7,884 | ₩7,764 | ₩7,777 | -0.34% | 22.2만 |
|---|
| 2026.09.08 | ₩8,072 | ₩8,153 | ₩7,871 | ₩7,884 | -2.33% | 24.4만 |
|---|
| 2026.09.04 | ₩7,911 | ₩8,086 | ₩7,783 | ₩8,059 | +1.86% | 36.8만 |
|---|
| 2026.09.03 | ₩8,112 | ₩8,354 | ₩7,898 | ₩7,938 | -2.15% | 33.4만 |
|---|
| 2026.09.02 | ₩7,925 | ₩8,045 | ₩7,831 | ₩7,952 | +0.34% | 44만 |
|---|
| 2026.09.01 | ₩8,126 | ₩8,179 | ₩7,898 | ₩7,925 | -2.48% | 33.3만 |
|---|
| 2026.08.31 | ₩8,394 | ₩8,448 | ₩8,193 | ₩8,233 | -1.92% | 17.5만 |
|---|
| 2026.08.28 | ₩8,702 | ₩8,702 | ₩8,340 | ₩8,407 | -3.39% | 22.6만 |
|---|
| 2026.08.27 | ₩8,649 | ₩8,823 | ₩8,521 | ₩8,609 | -0.47% | 25.4만 |
|---|
| 2026.08.26 | ₩8,394 | ₩8,729 | ₩8,394 | ₩8,555 | +1.92% | 21.2만 |
|---|
| 2026.08.25 | ₩8,501 | ₩8,622 | ₩8,407 | ₩8,461 | -0.47% | 13.6만 |
|---|
| 2026.08.24 | ₩8,515 | ₩8,622 | ₩8,367 | ₩8,407 | -1.26% | 20.6만 |
|---|
| 2026.08.21 | ₩8,488 | ₩8,743 | ₩8,247 | ₩8,568 | +0.95% | 32.7만 |
|---|
| 2026.08.20 | ₩8,783 | ₩8,837 | ₩8,407 | ₩8,434 | -3.97% | 38.8만 |
|---|
| 2026.08.19 | ₩8,837 | ₩9,051 | ₩8,729 | ₩8,810 | -0.30% | 21.6만 |
|---|
| 2026.08.18 | ₩8,716 | ₩8,877 | ₩8,716 | ₩8,823 | +1.23% | 17.5만 |
|---|
| 2026.08.17 | ₩8,917 | ₩8,930 | ₩8,716 | ₩8,783 | -1.50% | 27.6만 |
|---|
| 2026.08.14 | ₩8,783 | ₩9,011 | ₩8,669 | ₩8,917 | +1.53% | 25.5만 |
|---|
| 2026.08.13 | ₩8,716 | ₩8,904 | ₩8,662 | ₩8,769 | +0.62% | 38.5만 |
|---|
| 2026.08.12 | ₩8,622 | ₩8,743 | ₩8,555 | ₩8,676 | +0.62% | 27.9만 |
|---|
| 2026.08.11 | ₩8,783 | ₩8,837 | ₩8,535 | ₩8,622 | -1.83% | 30.5만 |
|---|
| 2026.08.10 | ₩8,863 | ₩8,933 | ₩8,448 | ₩8,448 | -4.69% | 45.2만 |
|---|
| 2026.08.07 | ₩8,783 | ₩9,199 | ₩8,662 | ₩8,944 | +1.83% | 58만 |
|---|
| 2026.08.06 | ₩8,850 | ₩8,957 | ₩8,535 | ₩8,702 | -1.67% | 78.5만 |
|---|
| 2026.08.05 | ₩9,561 | ₩9,772 | ₩8,783 | ₩8,883 | -7.08% | 100.2만 |
|---|
| 2026.08.04 | ₩9,829 | ₩10,224 | ₩9,762 | ₩10,017 | +1.91% | 55.1만 |
|---|
| 2026.08.03 | ₩9,413 | ₩9,748 | ₩9,413 | ₩9,681 | +2.85% | 26.9만 |
|---|
| 2026.07.31 | ₩9,225 | ₩9,413 | ₩9,091 | ₩9,225 | 0.00% | 23.4만 |
|---|
| 2026.07.30 | ₩8,984 | ₩9,172 | ₩8,850 | ₩9,132 | +1.64% | 26.9만 |
|---|
| 2026.07.29 | ₩9,212 | ₩9,359 | ₩8,937 | ₩8,957 | -2.77% | 31.7만 |
|---|
| 2026.07.28 | ₩9,172 | ₩9,386 | ₩9,051 | ₩9,212 | +0.44% | 24.6만 |
|---|
| 2026.07.27 | ₩9,132 | ₩9,423 | ₩8,997 | ₩9,279 | +1.62% | 37.8만 |
|---|
| 2026.07.24 | ₩8,997 | ₩9,199 | ₩8,796 | ₩8,877 | -1.34% | 71.9만 |
|---|
| 2026.07.23 | ₩9,789 | ₩9,856 | ₩7,858 | ₩8,971 | -8.36% | 211.6만 |
|---|
| 2026.07.22 | ₩10,459 | ₩10,538 | ₩9,748 | ₩10,003 | -4.36% | 46만 |
|---|
| 2026.07.21 | ₩10,258 | ₩10,459 | ₩10,084 | ₩10,459 | +1.96% | 35.9만 |
|---|
| 2026.07.20 | ₩10,285 | ₩10,700 | ₩10,130 | ₩10,312 | +0.26% | 35.3만 |
|---|
| 2026.07.17 | ₩10,218 | ₩10,700 | ₩10,151 | ₩10,271 | +0.52% | 42.7만 |
|---|
| 2026.07.16 | ₩10,486 | ₩10,660 | ₩9,998 | ₩10,513 | +0.26% | 50.6만 |
|---|
| 2026.07.15 | ₩10,513 | ₩10,767 | ₩10,325 | ₩10,513 | 0.00% | 39만 |
|---|
| 2026.07.14 | ₩11,076 | ₩11,247 | ₩10,553 | ₩10,687 | -3.51% | 29.4만 |
|---|
| 2026.07.13 | ₩11,076 | ₩11,478 | ₩10,875 | ₩11,009 | -0.61% | 42.9만 |
|---|
| 2026.07.10 | ₩10,674 | ₩11,210 | ₩10,674 | ₩11,143 | +4.40% | 37.8만 |
|---|
| 2026.07.09 | ₩10,258 | ₩10,674 | ₩10,137 | ₩10,607 | +3.40% | 18.1만 |
|---|
| 2026.07.08 | ₩10,231 | ₩10,553 | ₩10,177 | ₩10,312 | +0.79% | 35.3만 |
|---|
| 2026.07.07 | ₩10,593 | ₩10,848 | ₩10,325 | ₩10,553 | -0.38% | 39.3만 |
|---|
| 2026.07.06 | ₩10,191 | ₩10,781 | ₩10,104 | ₩10,526 | +3.29% | 41.9만 |
|---|
| 2026.07.02 | ₩10,767 | ₩10,982 | ₩10,037 | ₩10,218 | -5.11% | 53.8만 |
|---|
| 2026.07.01 | ₩10,017 | ₩10,995 | ₩9,860 | ₩10,767 | +7.50% | 74.6만 |
|---|
| 2026.06.30 | ₩9,936 | ₩10,057 | ₩9,724 | ₩10,017 | +0.81% | 37.1만 |
|---|
| 2026.06.29 | ₩9,829 | ₩10,352 | ₩9,802 | ₩10,017 | +1.91% | 53.2만 |
|---|
| 2026.06.26 | ₩9,172 | ₩9,936 | ₩9,158 | ₩9,695 | +5.70% | 116.2만 |
|---|
| 2026.06.25 | ₩9,654 | ₩9,842 | ₩9,158 | ₩9,279 | -3.89% | 43.9만 |
|---|
| 2026.06.24 | ₩9,775 | ₩10,151 | ₩9,480 | ₩9,614 | -1.65% | 43.3만 |
|---|
| 2026.06.23 | ₩9,292 | ₩9,963 | ₩9,292 | ₩9,815 | +5.63% | 65.1만 |
|---|
| 2026.06.22 | ₩9,467 | ₩9,782 | ₩9,078 | ₩9,400 | -0.71% | 67.1만 |
|---|
| 2026.06.18 | ₩9,292 | ₩9,534 | ₩8,756 | ₩9,467 | +1.88% | 88.7만 |
|---|
| 2026.06.17 | ₩9,427 | ₩9,668 | ₩9,185 | ₩9,279 | -1.56% | 72.8만 |
|---|
| 2026.06.16 | ₩9,856 | ₩10,151 | ₩9,427 | ₩9,453 | -4.08% | 57.5만 |
|---|
| 2026.06.15 | ₩9,936 | ₩10,298 | ₩9,923 | ₩10,030 | +0.94% | 63.5만 |
|---|
| 2026.06.12 | ₩10,057 | ₩10,189 | ₩9,628 | ₩9,708 | -3.47% | 68.5만 |
|---|
| 2026.06.11 | ₩9,386 | ₩10,110 | ₩9,279 | ₩9,856 | +5.00% | 159.2만 |
|---|
| 2026.06.10 | ₩9,091 | ₩9,574 | ₩9,024 | ₩9,306 | +2.36% | 60.5만 |
|---|
| 2026.06.09 | ₩10,298 | ₩10,526 | ₩8,957 | ₩9,145 | -11.20% | 114.6만 |
|---|
| 2026.06.08 | ₩10,539 | ₩10,539 | ₩9,949 | ₩10,312 | -2.16% | 59.2만 |
|---|
| 2026.06.05 | ₩11,840 | ₩11,840 | ₩10,057 | ₩10,151 | -14.27% | 151.7만 |
|---|
| 2026.06.04 | ₩12,108 | ₩12,457 | ₩11,867 | ₩11,968 | -1.16% | 47.1만 |
|---|
| 2026.06.03 | ₩13,409 | ₩13,463 | ₩12,202 | ₩12,309 | -8.20% | 89.7만 |
|---|
| 2026.06.02 | ₩13,865 | ₩14,039 | ₩13,211 | ₩13,449 | -3.00% | 145.1만 |
|---|
| 2026.06.01 | ₩13,248 | ₩15,058 | ₩13,141 | ₩14,039 | +5.97% | 331.3만 |
|---|
| 2026.05.29 | ₩13,543 | ₩13,677 | ₩13,007 | ₩13,248 | -2.18% | 58.4만 |
|---|
| 2026.05.28 | ₩13,141 | ₩13,436 | ₩12,698 | ₩13,349 | +1.58% | 41.8만 |
|---|
| 2026.05.27 | ₩13,087 | ₩13,382 | ₩12,537 | ₩13,114 | +0.20% | 45.5만 |
|---|
| 2026.05.26 | ₩13,080 | ₩13,463 | ₩12,886 | ₩13,074 | -0.05% | 130.5만 |
|---|
| 2026.05.22 | ₩12,899 | ₩13,248 | ₩12,806 | ₩12,886 | -0.10% | 36.7만 |
|---|
| 2026.05.21 | ₩12,859 | ₩13,080 | ₩12,403 | ₩12,873 | +0.10% | 31.4만 |
|---|
| 2026.05.20 | ₩13,034 | ₩13,127 | ₩12,532 | ₩12,886 | -1.13% | 21.4만 |
|---|
| 2026.05.19 | ₩12,846 | ₩13,275 | ₩12,149 | ₩13,027 | +1.41% | 36.2만 |
|---|
| 2026.05.18 | ₩13,275 | ₩13,275 | ₩12,444 | ₩12,953 | -2.42% | 61.1만 |
|---|
| 2026.05.15 | ₩12,672 | ₩13,275 | ₩12,551 | ₩13,262 | +4.66% | 43.8만 |
|---|
| 2026.05.14 | ₩12,578 | ₩13,262 | ₩12,336 | ₩12,899 | +2.56% | 39.1만 |
|---|
| 2026.05.13 | ₩12,269 | ₩12,560 | ₩11,840 | ₩12,524 | +2.08% | 30.2만 |
|---|
| 2026.05.12 | ₩12,779 | ₩12,779 | ₩12,122 | ₩12,283 | -3.88% | 31.5만 |
|---|
| 2026.05.11 | ₩12,484 | ₩12,739 | ₩12,068 | ₩12,698 | +1.72% | 55.5만 |
|---|
| 2026.05.08 | ₩12,249 | ₩12,772 | ₩11,398 | ₩12,551 | +2.46% | 95.7만 |
|---|
| 2026.05.07 | ₩13,107 | ₩13,194 | ₩12,309 | ₩13,114 | +0.05% | 51.6만 |
|---|
| 2026.05.06 | ₩11,934 | ₩13,114 | ₩11,867 | ₩13,060 | +9.44% | 116.6만 |
|---|
| 2026.05.05 | ₩11,062 | ₩11,934 | ₩10,942 | ₩11,143 | +0.73% | 77.5만 |
|---|
| 2026.05.04 | ₩10,560 | ₩11,264 | ₩10,472 | ₩10,955 | +3.75% | 84만 |
|---|
| 2026.05.01 | ₩8,917 | ₩10,454 | ₩8,877 | ₩10,110 | +13.38% | 113.5만 |
|---|
| 2026.04.30 | ₩8,783 | ₩8,917 | ₩8,602 | ₩8,769 | -0.15% | 14만 |
|---|
| 2026.04.29 | ₩9,024 | ₩9,064 | ₩8,763 | ₩8,796 | -2.53% | 9.6만 |
|---|
| 2026.04.28 | ₩8,997 | ₩9,259 | ₩8,930 | ₩9,118 | +1.34% | 8.3만 |
|---|
| 2026.04.27 | ₩9,132 | ₩9,306 | ₩8,971 | ₩9,038 | -1.03% | 12.3만 |
|---|
| 2026.04.24 | ₩8,850 | ₩9,185 | ₩8,729 | ₩9,145 | +3.33% | 9만 |
|---|
| 2026.04.23 | ₩8,863 | ₩9,064 | ₩8,702 | ₩8,837 | -0.30% | 15만 |
|---|
| 2026.04.22 | ₩8,890 | ₩9,004 | ₩8,863 | ₩8,984 | +1.06% | 9.3만 |
|---|
| 2026.04.21 | ₩8,997 | ₩9,212 | ₩8,816 | ₩8,823 | -1.94% | 7.4만 |
|---|
| 2026.04.20 | ₩8,769 | ₩9,132 | ₩8,769 | ₩8,997 | +2.60% | 10.8만 |
|---|
| 2026.04.17 | ₩8,716 | ₩8,944 | ₩8,716 | ₩8,863 | +1.69% | 12.4만 |
|---|
| 2026.04.16 | ₩8,609 | ₩8,689 | ₩8,562 | ₩8,676 | +0.78% | 9.1만 |
|---|
| 2026.04.15 | ₩8,327 | ₩8,676 | ₩8,220 | ₩8,595 | +3.22% | 9.8만 |
|---|
| 2026.04.14 | ₩8,260 | ₩8,421 | ₩8,220 | ₩8,300 | +0.49% | 8.6만 |
|---|
| 2026.04.13 | ₩7,965 | ₩8,314 | ₩7,938 | ₩8,220 | +3.20% | 13.3만 |
|---|
| 2026.04.10 | ₩8,273 | ₩8,310 | ₩7,804 | ₩7,965 | -3.73% | 31.6만 |
|---|
| 2026.04.09 | ₩8,501 | ₩8,501 | ₩8,112 | ₩8,179 | -3.79% | 16.4만 |
|---|
| 2026.04.08 | ₩8,917 | ₩8,930 | ₩8,484 | ₩8,555 | -4.06% | 9만 |
|---|
| 2026.04.07 | ₩8,434 | ₩8,656 | ₩8,381 | ₩8,568 | +1.59% | 15.3만 |
|---|
| 2026.04.06 | ₩8,287 | ₩8,548 | ₩8,287 | ₩8,448 | +1.94% | 9.2만 |
|---|
| 2026.04.02 | ₩8,166 | ₩8,434 | ₩8,074 | ₩8,300 | +1.64% | 11.7만 |
|---|
| 2026.04.01 | ₩8,407 | ₩8,548 | ₩8,300 | ₩8,340 | -0.80% | 13.5만 |
|---|
| 2026.03.31 | ₩8,193 | ₩8,394 | ₩8,045 | ₩8,273 | +0.98% | 11.2만 |
|---|
| 2026.03.30 | ₩8,354 | ₩8,354 | ₩7,898 | ₩8,032 | -3.85% | 14.4만 |
|---|
| 2026.03.27 | ₩8,421 | ₩8,434 | ₩8,112 | ₩8,260 | -1.91% | 12.5만 |
|---|
| 2026.03.26 | ₩8,622 | ₩8,837 | ₩8,407 | ₩8,528 | -1.09% | 18.7만 |
|---|
| 2026.03.25 | ₩8,582 | ₩8,716 | ₩8,448 | ₩8,689 | +1.25% | 12.2만 |
|---|
| 2026.03.24 | ₩8,716 | ₩8,716 | ₩8,407 | ₩8,434 | -3.23% | 11.4만 |
|---|
| 2026.03.23 | ₩8,582 | ₩8,890 | ₩8,474 | ₩8,756 | +2.03% | 13.9만 |
|---|
| 2026.03.20 | ₩8,528 | ₩8,528 | ₩8,179 | ₩8,367 | -1.89% | 27.4만 |
|---|
| 2026.03.19 | ₩8,635 | ₩8,743 | ₩8,314 | ₩8,528 | -1.24% | 19.3만 |
|---|
| 2026.03.18 | ₩8,863 | ₩9,051 | ₩8,676 | ₩8,783 | -0.91% | 15.9만 |
|---|
| 2026.03.17 | ₩8,837 | ₩9,158 | ₩8,837 | ₩8,930 | +1.06% | 18만 |
|---|
| 2026.03.16 | ₩8,595 | ₩9,064 | ₩8,595 | ₩8,743 | +1.72% | 21만 |
|---|
| 2026.03.13 | ₩8,743 | ₩8,917 | ₩8,461 | ₩8,568 | -1.99% | 23.8만 |
|---|
| 2026.03.12 | ₩8,997 | ₩9,145 | ₩8,642 | ₩8,689 | -3.43% | 16.2만 |
|---|
| 2026.03.11 | ₩9,158 | ₩9,427 | ₩8,904 | ₩9,105 | -0.59% | 21.9만 |
|---|
| 2026.03.10 | ₩9,319 | ₩9,520 | ₩9,098 | ₩9,158 | -1.73% | 29.3만 |
|---|
| 2026.03.09 | ₩9,199 | ₩9,641 | ₩8,890 | ₩9,306 | +1.17% | 38.1만 |
|---|
| 2026.03.06 | ₩9,105 | ₩9,628 | ₩8,904 | ₩9,467 | +3.98% | 34만 |
|---|
| 2026.03.05 | ₩8,582 | ₩9,239 | ₩8,582 | ₩9,225 | +7.50% | 38.2만 |
|---|
| 2026.03.04 | ₩8,448 | ₩8,877 | ₩7,938 | ₩8,676 | +2.70% | 42.9만 |
|---|
| 2026.03.03 | ₩8,595 | ₩8,913 | ₩8,381 | ₩8,702 | +1.25% | 37.8만 |
|---|
| 2026.03.02 | ₩7,898 | ₩8,702 | ₩7,844 | ₩8,595 | +8.83% | 35.3만 |
|---|
| 2026.02.27 | ₩7,884 | ₩8,137 | ₩7,764 | ₩7,831 | -0.68% | 16.5만 |
|---|
| 2026.02.26 | ₩7,884 | ₩8,099 | ₩7,817 | ₩7,978 | +1.19% | 19.4만 |
|---|
| 2026.02.25 | ₩7,683 | ₩8,153 | ₩7,623 | ₩7,831 | +1.92% | 16.4만 |
|---|
| 2026.02.24 | ₩7,482 | ₩7,748 | ₩7,482 | ₩7,616 | +1.79% | 7.6만 |
|---|
| 2026.02.23 | ₩7,710 | ₩7,804 | ₩7,469 | ₩7,509 | -2.61% | 21.8만 |
|---|
| 2026.02.20 | ₩7,844 | ₩7,938 | ₩7,442 | ₩7,898 | +0.68% | 30.5만 |
|---|
| 2026.02.19 | ₩8,193 | ₩8,300 | ₩7,898 | ₩8,032 | -1.96% | 10.9만 |
|---|
| 2026.02.18 | ₩8,126 | ₩8,501 | ₩8,045 | ₩8,314 | +2.31% | 10.1만 |
|---|
| 2026.02.17 | ₩8,327 | ₩8,448 | ₩8,045 | ₩8,086 | -2.90% | 15.3만 |
|---|
| 2026.02.13 | ₩8,179 | ₩8,501 | ₩8,153 | ₩8,434 | +3.11% | 7.3만 |
|---|
| 2026.02.12 | ₩8,448 | ₩8,582 | ₩8,072 | ₩8,112 | -3.97% | 17.8만 |
|---|
| 2026.02.11 | ₩8,796 | ₩8,796 | ₩8,300 | ₩8,434 | -4.12% | 12.3만 |
|---|
| 2026.02.10 | ₩8,515 | ₩8,850 | ₩8,206 | ₩8,582 | +0.79% | 10.3만 |
|---|
| 2026.02.09 | ₩8,756 | ₩8,788 | ₩8,448 | ₩8,474 | -3.22% | 19.1만 |
|---|
| 2026.02.06 | ₩8,501 | ₩8,944 | ₩8,501 | ₩8,756 | +3.00% | 10만 |
|---|
| 2026.02.05 | ₩8,273 | ₩8,568 | ₩8,179 | ₩8,374 | +1.22% | 13.9만 |
|---|
| 2026.02.04 | ₩8,609 | ₩8,823 | ₩8,146 | ₩8,407 | -2.34% | 34.9만 |
|---|
| 2026.02.03 | ₩9,842 | ₩9,842 | ₩8,716 | ₩8,957 | -8.99% | 29.9만 |
|---|
| 2026.02.02 | ₩9,292 | ₩10,017 | ₩9,292 | ₩9,802 | +5.48% | 13만 |
|---|
| 2026.01.30 | ₩9,212 | ₩9,541 | ₩9,212 | ₩9,386 | +1.89% | 13.7만 |
|---|
| 2026.01.29 | ₩9,225 | ₩9,467 | ₩8,997 | ₩9,386 | +1.74% | 10.3만 |
|---|
| 2026.01.28 | ₩9,654 | ₩9,696 | ₩9,118 | ₩9,225 | -4.44% | 16.5만 |
|---|
| 2026.01.27 | ₩9,748 | ₩9,990 | ₩9,467 | ₩9,534 | -2.20% | 14.3만 |
|---|
| 2026.01.26 | ₩9,949 | ₩10,043 | ₩9,319 | ₩9,748 | -2.02% | 26만 |
|---|
| 2026.01.23 | ₩10,151 | ₩10,177 | ₩9,909 | ₩9,990 | -1.59% | 12.1만 |
|---|
| 2026.01.22 | ₩9,869 | ₩10,459 | ₩9,842 | ₩10,057 | +1.90% | 21.8만 |
|---|
| 2026.01.21 | ₩9,440 | ₩9,775 | ₩9,333 | ₩9,775 | +3.55% | 12.5만 |
|---|
| 2026.01.20 | ₩9,453 | ₩9,654 | ₩9,252 | ₩9,346 | -1.13% | 16.2만 |
|---|
| 2026.01.16 | ₩9,896 | ₩9,976 | ₩9,641 | ₩9,735 | -1.63% | 16.5만 |
|---|
| 2026.01.15 | ₩9,574 | ₩10,043 | ₩9,547 | ₩9,896 | +3.36% | 18.1만 |
|---|
| 2026.01.14 | ₩9,373 | ₩9,856 | ₩9,373 | ₩9,614 | +2.58% | 14.7만 |
|---|
| 2026.01.13 | ₩9,185 | ₩9,453 | ₩9,118 | ₩9,386 | +2.19% | 13.2만 |
|---|
| 2026.01.12 | ₩8,997 | ₩9,185 | ₩8,997 | ₩9,132 | +1.49% | 11만 |
|---|
| 2026.01.09 | ₩8,863 | ₩9,105 | ₩8,716 | ₩9,011 | +1.66% | 12.4만 |
|---|
| 2026.01.08 | ₩8,823 | ₩8,957 | ₩8,796 | ₩8,810 | -0.15% | 4.4만 |
|---|
| 2026.01.07 | ₩8,810 | ₩8,917 | ₩8,662 | ₩8,850 | +0.46% | 6.8만 |
|---|
| 2026.01.06 | ₩9,051 | ₩9,085 | ₩8,796 | ₩8,823 | -2.52% | 13.4만 |
|---|
| 2026.01.05 | ₩8,997 | ₩9,225 | ₩8,917 | ₩9,091 | +1.04% | 12.9만 |
|---|
| 2026.01.02 | ₩8,729 | ₩9,165 | ₩8,609 | ₩8,890 | +1.84% | 11.9만 |
|---|
| 2025.12.31 | ₩8,904 | ₩8,904 | ₩8,609 | ₩8,676 | -2.56% | 7.9만 |
|---|
| 2025.12.30 | ₩8,729 | ₩8,917 | ₩8,582 | ₩8,863 | +1.54% | 12.4만 |
|---|
| 2025.12.29 | ₩8,582 | ₩8,850 | ₩8,582 | ₩8,729 | +1.72% | 10.3만 |
|---|
| 2025.12.26 | ₩8,877 | ₩8,924 | ₩8,609 | ₩8,662 | -2.42% | 8.5만 |
|---|
| 2025.12.24 | ₩8,850 | ₩9,284 | ₩8,756 | ₩8,850 | 0.00% | 7.8만 |
|---|
| 2025.12.23 | ₩8,930 | ₩9,091 | ₩8,837 | ₩8,850 | -0.90% | 9만 |
|---|
| 2025.12.22 | ₩9,333 | ₩9,413 | ₩8,930 | ₩8,944 | -4.17% | 11.2만 |
|---|
| 2025.12.19 | ₩9,306 | ₩9,473 | ₩9,225 | ₩9,292 | -0.14% | 39.9만 |
|---|
| 2025.12.18 | ₩9,199 | ₩9,339 | ₩9,071 | ₩9,279 | +0.87% | 10.5만 |
|---|
| 2025.12.17 | ₩9,105 | ₩9,225 | ₩8,917 | ₩8,997 | -1.18% | 6.7만 |
|---|
| 2025.12.16 | ₩8,756 | ₩9,091 | ₩8,756 | ₩9,038 | +3.22% | 6.3만 |
|---|
| 2025.12.15 | ₩9,333 | ₩9,385 | ₩8,769 | ₩8,810 | -5.60% | 14.7만 |
|---|
| 2025.12.12 | ₩9,333 | ₩9,386 | ₩8,984 | ₩9,252 | -0.86% | 24.9만 |
|---|
| 2025.12.11 | ₩9,319 | ₩9,443 | ₩9,091 | ₩9,346 | +0.29% | 13.2만 |
|---|
| 2025.12.10 | ₩9,225 | ₩9,453 | ₩9,078 | ₩9,359 | +1.45% | 19.7만 |
|---|
| 2025.12.09 | ₩9,172 | ₩9,292 | ₩9,132 | ₩9,199 | +0.29% | 8.6만 |
|---|
| 2025.12.08 | ₩8,904 | ₩9,306 | ₩8,850 | ₩9,172 | +3.01% | 18.3만 |
|---|
| 2025.12.05 | ₩9,011 | ₩9,219 | ₩8,883 | ₩8,904 | -1.19% | 8.5만 |
|---|
| 2025.12.04 | ₩9,051 | ₩9,132 | ₩8,769 | ₩8,997 | -0.59% | 12.1만 |
|---|
| 2025.12.03 | ₩8,944 | ₩9,064 | ₩8,850 | ₩9,051 | +1.20% | 12.2만 |
|---|
| 2025.12.02 | ₩9,105 | ₩9,145 | ₩8,917 | ₩8,971 | -1.47% | 10.7만 |
|---|
| 2025.12.01 | ₩9,252 | ₩9,292 | ₩8,930 | ₩8,957 | -3.19% | 17.7만 |
|---|
| 2025.11.28 | ₩9,279 | ₩9,359 | ₩9,225 | ₩9,359 | +0.87% | 9.7만 |
|---|
| 2025.11.26 | ₩9,534 | ₩9,762 | ₩9,145 | ₩9,199 | -3.52% | 40.3만 |
|---|
| 2025.11.25 | ₩8,609 | ₩9,633 | ₩8,609 | ₩9,333 | +8.41% | 95.2만 |
|---|
| 2025.11.24 | ₩8,112 | ₩8,783 | ₩8,112 | ₩8,662 | +6.78% | 35.3만 |
|---|
| 2025.11.21 | ₩7,844 | ₩8,247 | ₩7,616 | ₩8,072 | +2.91% | 19.7만 |
|---|
| 2025.11.20 | ₩8,247 | ₩8,381 | ₩7,784 | ₩7,817 | -5.20% | 15.2만 |
|---|
| 2025.11.19 | ₩8,314 | ₩8,394 | ₩8,059 | ₩8,086 | -2.74% | 17.5만 |
|---|
| 2025.11.18 | ₩8,595 | ₩8,635 | ₩8,260 | ₩8,300 | -3.43% | 16.6만 |
|---|
| 2025.11.17 | ₩9,091 | ₩9,105 | ₩8,595 | ₩8,649 | -4.87% | 19.7만 |
|---|
| 2025.11.14 | ₩9,051 | ₩9,239 | ₩8,729 | ₩9,132 | +0.89% | 28.9만 |
|---|
| 2025.11.13 | ₩9,856 | ₩9,978 | ₩8,997 | ₩9,091 | -7.76% | 20.3만 |
|---|
| 2025.11.12 | ₩10,017 | ₩10,124 | ₩9,735 | ₩9,909 | -1.07% | 30.2만 |
|---|
| 2025.11.11 | ₩9,641 | ₩10,258 | ₩9,641 | ₩10,030 | +4.03% | 53.7만 |
|---|
| 2025.11.10 | ₩9,333 | ₩9,815 | ₩9,212 | ₩9,654 | +3.45% | 37.3만 |
|---|
| 2025.11.07 | ₩9,051 | ₩9,051 | ₩8,595 | ₩8,930 | -1.33% | 21.3만 |
|---|
| 2025.11.06 | ₩9,212 | ₩9,359 | ₩8,622 | ₩9,051 | -1.75% | 26.8만 |
|---|
| 2025.11.05 | ₩8,944 | ₩9,775 | ₩8,756 | ₩9,172 | +2.55% | 47.8만 |
|---|
| 2025.11.04 | ₩9,145 | ₩9,185 | ₩8,635 | ₩8,662 | -5.28% | 20.3만 |
|---|
| 2025.11.03 | ₩8,890 | ₩9,373 | ₩8,729 | ₩9,359 | +5.28% | 25만 |
|---|
| 2025.10.31 | ₩8,582 | ₩8,850 | ₩8,461 | ₩8,676 | +1.09% | 28.3만 |
|---|
| 2025.10.30 | ₩8,582 | ₩8,702 | ₩8,367 | ₩8,622 | +0.47% | 6.5만 |
|---|
| 2025.10.29 | ₩8,555 | ₩8,743 | ₩8,287 | ₩8,381 | -2.04% | 8.9만 |
|---|
| 2025.10.28 | ₩8,488 | ₩8,702 | ₩8,394 | ₩8,595 | +1.26% | 5.7만 |
|---|
| 2025.10.27 | ₩8,676 | ₩8,709 | ₩8,438 | ₩8,501 | -2.01% | 5.1만 |
|---|
| 2025.10.24 | ₩8,582 | ₩8,709 | ₩8,542 | ₩8,582 | 0.00% | 5.3만 |
|---|
| 2025.10.23 | ₩8,367 | ₩8,521 | ₩8,314 | ₩8,515 | +1.76% | 4.7만 |
|---|
| 2025.10.22 | ₩8,314 | ₩8,394 | ₩8,045 | ₩8,394 | +0.97% | 11.1만 |
|---|
| 2025.10.21 | ₩8,220 | ₩8,434 | ₩8,099 | ₩8,314 | +1.14% | 4만 |
|---|
| 2025.10.20 | ₩8,005 | ₩8,433 | ₩8,005 | ₩8,220 | +2.68% | 5.2만 |
|---|
| 2025.10.17 | ₩8,019 | ₩8,059 | ₩7,858 | ₩7,952 | -0.84% | 12.5만 |
|---|
| 2025.10.16 | ₩8,287 | ₩8,327 | ₩8,045 | ₩8,166 | -1.46% | 5.6만 |
|---|
| 2025.10.15 | ₩8,193 | ₩8,448 | ₩8,153 | ₩8,287 | +1.15% | 9.8만 |
|---|
| 2025.10.14 | ₩8,260 | ₩8,267 | ₩8,032 | ₩8,086 | -2.11% | 7.5만 |
|---|
| 2025.10.13 | ₩8,072 | ₩8,354 | ₩8,072 | ₩8,300 | +2.82% | 11.4만 |
|---|
| 2025.10.10 | ₩8,407 | ₩8,461 | ₩7,858 | ₩7,911 | -5.90% | 19만 |
|---|