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 | ₩7,929 | ₩8,022 | ₩7,821 | ₩7,875 | -0.68% | 14.3만 |
| 2026.10.08 | ₩7,969 | ₩8,089 | ₩7,848 | ₩7,929 | -0.50% | 24.6만 |
| 2026.10.07 | ₩7,862 | ₩8,016 | ₩7,848 | ₩7,969 | +1.36% | 17.6만 |
| 2026.10.06 | ₩8,170 | ₩8,210 | ₩7,902 | ₩7,982 | -2.30% | 14.3만 |
| 2026.10.05 | ₩7,982 | ₩8,116 | ₩7,915 | ₩8,062 | +1.01% | 21.8만 |
| 2026.10.02 | ₩8,076 | ₩8,089 | ₩7,768 | ₩7,929 | -1.82% | 24.3만 |
| 2026.10.01 | ₩7,902 | ₩8,036 | ₩7,795 | ₩7,942 | +0.51% | 10.5만 |
| 2026.09.30 | ₩7,862 | ₩8,022 | ₩7,821 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,875 |
| +0.17% |
| 14.9만 |
| 2026.09.29 | ₩7,862 | ₩7,875 | ₩7,741 | ₩7,862 | 0.00% | 15만 |
|---|
| 2026.09.28 | ₩8,049 | ₩8,049 | ₩7,771 | ₩7,848 | -2.50% | 23.9만 |
|---|
| 2026.09.25 | ₩7,862 | ₩8,170 | ₩7,741 | ₩8,156 | +3.75% | 31.3만 |
|---|
| 2026.09.24 | ₩7,714 | ₩7,982 | ₩7,714 | ₩7,862 | +1.91% | 16.4만 |
|---|
| 2026.09.23 | ₩7,808 | ₩7,929 | ₩7,647 | ₩7,768 | -0.51% | 25.7만 |
|---|
| 2026.09.22 | ₩7,795 | ₩7,942 | ₩7,661 | ₩7,781 | -0.17% | 36만 |
|---|
| 2026.09.21 | ₩7,647 | ₩7,768 | ₩7,594 | ₩7,754 | +1.40% | 33.1만 |
|---|
| 2026.09.18 | ₩7,661 | ₩7,661 | ₩7,421 | ₩7,540 | -1.57% | 80.6만 |
|---|
| 2026.09.17 | ₩7,634 | ₩7,721 | ₩7,567 | ₩7,647 | +0.18% | 34.8만 |
|---|
| 2026.09.16 | ₩7,540 | ₩7,661 | ₩7,433 | ₩7,554 | +0.18% | 50.5만 |
|---|
| 2026.09.15 | ₩7,647 | ₩7,687 | ₩7,446 | ₩7,540 | -1.40% | 36만 |
|---|
| 2026.09.14 | ₩7,661 | ₩7,929 | ₩7,621 | ₩7,714 | +0.70% | 28.5만 |
|---|
| 2026.09.11 | ₩7,768 | ₩7,808 | ₩7,621 | ₩7,661 | -1.38% | 17.9만 |
|---|
| 2026.09.10 | ₩7,714 | ₩7,768 | ₩7,527 | ₩7,647 | -0.87% | 21만 |
|---|
| 2026.09.09 | ₩7,795 | ₩7,875 | ₩7,754 | ₩7,768 | -0.34% | 22.2만 |
|---|
| 2026.09.08 | ₩8,062 | ₩8,143 | ₩7,862 | ₩7,875 | -2.33% | 24.4만 |
|---|
| 2026.09.04 | ₩7,902 | ₩8,076 | ₩7,773 | ₩8,049 | +1.86% | 36.8만 |
|---|
| 2026.09.03 | ₩8,103 | ₩8,344 | ₩7,888 | ₩7,929 | -2.15% | 33.4만 |
|---|
| 2026.09.02 | ₩7,915 | ₩8,036 | ₩7,821 | ₩7,942 | +0.34% | 44만 |
|---|
| 2026.09.01 | ₩8,116 | ₩8,170 | ₩7,888 | ₩7,915 | -2.48% | 33.3만 |
|---|
| 2026.08.31 | ₩8,384 | ₩8,437 | ₩8,183 | ₩8,223 | -1.92% | 17.5만 |
|---|
| 2026.08.28 | ₩8,692 | ₩8,692 | ₩8,330 | ₩8,397 | -3.39% | 22.6만 |
|---|
| 2026.08.27 | ₩8,638 | ₩8,812 | ₩8,511 | ₩8,598 | -0.47% | 25.4만 |
|---|
| 2026.08.26 | ₩8,384 | ₩8,719 | ₩8,384 | ₩8,545 | +1.92% | 21.2만 |
|---|
| 2026.08.25 | ₩8,491 | ₩8,612 | ₩8,397 | ₩8,451 | -0.47% | 13.6만 |
|---|
| 2026.08.24 | ₩8,504 | ₩8,612 | ₩8,357 | ₩8,397 | -1.26% | 20.6만 |
|---|
| 2026.08.21 | ₩8,478 | ₩8,732 | ₩8,237 | ₩8,558 | +0.95% | 32.7만 |
|---|
| 2026.08.20 | ₩8,772 | ₩8,826 | ₩8,397 | ₩8,424 | -3.97% | 38.8만 |
|---|
| 2026.08.19 | ₩8,826 | ₩9,040 | ₩8,719 | ₩8,799 | -0.30% | 21.6만 |
|---|
| 2026.08.18 | ₩8,705 | ₩8,866 | ₩8,705 | ₩8,812 | +1.23% | 17.5만 |
|---|
| 2026.08.17 | ₩8,906 | ₩8,920 | ₩8,705 | ₩8,772 | -1.50% | 27.6만 |
|---|
| 2026.08.14 | ₩8,772 | ₩9,000 | ₩8,658 | ₩8,906 | +1.53% | 25.5만 |
|---|
| 2026.08.13 | ₩8,705 | ₩8,893 | ₩8,652 | ₩8,759 | +0.62% | 38.5만 |
|---|
| 2026.08.12 | ₩8,612 | ₩8,732 | ₩8,545 | ₩8,665 | +0.62% | 27.9만 |
|---|
| 2026.08.11 | ₩8,772 | ₩8,826 | ₩8,525 | ₩8,612 | -1.83% | 30.5만 |
|---|
| 2026.08.10 | ₩8,853 | ₩8,922 | ₩8,437 | ₩8,437 | -4.69% | 45.2만 |
|---|
| 2026.08.07 | ₩8,772 | ₩9,187 | ₩8,652 | ₩8,933 | +1.83% | 58만 |
|---|
| 2026.08.06 | ₩8,839 | ₩8,946 | ₩8,525 | ₩8,692 | -1.67% | 78.5만 |
|---|
| 2026.08.05 | ₩9,549 | ₩9,761 | ₩8,772 | ₩8,873 | -7.08% | 100.2만 |
|---|
| 2026.08.04 | ₩9,817 | ₩10,212 | ₩9,750 | ₩10,004 | +1.91% | 55.1만 |
|---|
| 2026.08.03 | ₩9,402 | ₩9,737 | ₩9,402 | ₩9,670 | +2.85% | 26.9만 |
|---|
| 2026.07.31 | ₩9,214 | ₩9,402 | ₩9,080 | ₩9,214 | 0.00% | 23.4만 |
|---|
| 2026.07.30 | ₩8,973 | ₩9,161 | ₩8,839 | ₩9,120 | +1.64% | 26.9만 |
|---|
| 2026.07.29 | ₩9,201 | ₩9,348 | ₩8,926 | ₩8,946 | -2.77% | 31.7만 |
|---|
| 2026.07.28 | ₩9,161 | ₩9,375 | ₩9,040 | ₩9,201 | +0.44% | 24.6만 |
|---|
| 2026.07.27 | ₩9,120 | ₩9,411 | ₩8,987 | ₩9,268 | +1.62% | 37.8만 |
|---|
| 2026.07.24 | ₩8,987 | ₩9,187 | ₩8,786 | ₩8,866 | -1.34% | 71.9만 |
|---|
| 2026.07.23 | ₩9,777 | ₩9,844 | ₩7,848 | ₩8,960 | -8.36% | 211.6만 |
|---|
| 2026.07.22 | ₩10,446 | ₩10,525 | ₩9,737 | ₩9,991 | -4.36% | 46만 |
|---|
| 2026.07.21 | ₩10,245 | ₩10,446 | ₩10,071 | ₩10,446 | +1.96% | 35.9만 |
|---|
| 2026.07.20 | ₩10,272 | ₩10,687 | ₩10,118 | ₩10,299 | +0.26% | 35.3만 |
|---|
| 2026.07.17 | ₩10,205 | ₩10,687 | ₩10,138 | ₩10,259 | +0.52% | 42.7만 |
|---|
| 2026.07.16 | ₩10,473 | ₩10,647 | ₩9,986 | ₩10,500 | +0.26% | 50.6만 |
|---|
| 2026.07.15 | ₩10,500 | ₩10,754 | ₩10,312 | ₩10,500 | 0.00% | 39만 |
|---|
| 2026.07.14 | ₩11,062 | ₩11,234 | ₩10,540 | ₩10,674 | -3.51% | 29.4만 |
|---|
| 2026.07.13 | ₩11,062 | ₩11,464 | ₩10,862 | ₩10,995 | -0.61% | 42.9만 |
|---|
| 2026.07.10 | ₩10,661 | ₩11,196 | ₩10,661 | ₩11,129 | +4.40% | 37.8만 |
|---|
| 2026.07.09 | ₩10,245 | ₩10,661 | ₩10,125 | ₩10,594 | +3.40% | 18.1만 |
|---|
| 2026.07.08 | ₩10,219 | ₩10,540 | ₩10,165 | ₩10,299 | +0.79% | 35.3만 |
|---|
| 2026.07.07 | ₩10,580 | ₩10,835 | ₩10,312 | ₩10,540 | -0.38% | 39.3만 |
|---|
| 2026.07.06 | ₩10,179 | ₩10,768 | ₩10,091 | ₩10,513 | +3.29% | 41.9만 |
|---|
| 2026.07.02 | ₩10,754 | ₩10,969 | ₩10,025 | ₩10,205 | -5.11% | 53.8만 |
|---|
| 2026.07.01 | ₩10,004 | ₩10,982 | ₩9,848 | ₩10,754 | +7.50% | 74.6만 |
|---|
| 2026.06.30 | ₩9,924 | ₩10,045 | ₩9,712 | ₩10,004 | +0.81% | 37.1만 |
|---|
| 2026.06.29 | ₩9,817 | ₩10,339 | ₩9,790 | ₩10,004 | +1.91% | 53.2만 |
|---|
| 2026.06.26 | ₩9,161 | ₩9,924 | ₩9,147 | ₩9,683 | +5.70% | 116.2만 |
|---|
| 2026.06.25 | ₩9,643 | ₩9,830 | ₩9,147 | ₩9,268 | -3.89% | 43.9만 |
|---|
| 2026.06.24 | ₩9,763 | ₩10,138 | ₩9,469 | ₩9,603 | -1.65% | 43.3만 |
|---|
| 2026.06.23 | ₩9,281 | ₩9,951 | ₩9,281 | ₩9,804 | +5.63% | 65.1만 |
|---|
| 2026.06.22 | ₩9,455 | ₩9,770 | ₩9,067 | ₩9,388 | -0.71% | 67.1만 |
|---|
| 2026.06.18 | ₩9,281 | ₩9,522 | ₩8,745 | ₩9,455 | +1.88% | 88.7만 |
|---|
| 2026.06.17 | ₩9,415 | ₩9,656 | ₩9,174 | ₩9,268 | -1.56% | 72.8만 |
|---|
| 2026.06.16 | ₩9,844 | ₩10,138 | ₩9,415 | ₩9,442 | -4.08% | 57.5만 |
|---|
| 2026.06.15 | ₩9,924 | ₩10,286 | ₩9,911 | ₩10,018 | +0.94% | 63.5만 |
|---|
| 2026.06.12 | ₩10,045 | ₩10,177 | ₩9,616 | ₩9,696 | -3.47% | 68.5만 |
|---|
| 2026.06.11 | ₩9,375 | ₩10,098 | ₩9,268 | ₩9,844 | +5.00% | 159.2만 |
|---|
| 2026.06.10 | ₩9,080 | ₩9,562 | ₩9,013 | ₩9,295 | +2.36% | 60.5만 |
|---|
| 2026.06.09 | ₩10,286 | ₩10,513 | ₩8,946 | ₩9,134 | -11.20% | 114.6만 |
|---|
| 2026.06.08 | ₩10,527 | ₩10,527 | ₩9,937 | ₩10,299 | -2.16% | 59.2만 |
|---|
| 2026.06.05 | ₩11,826 | ₩11,826 | ₩10,045 | ₩10,138 | -14.27% | 151.7만 |
|---|
| 2026.06.04 | ₩12,094 | ₩12,442 | ₩11,853 | ₩11,953 | -1.16% | 47.1만 |
|---|
| 2026.06.03 | ₩13,393 | ₩13,446 | ₩12,187 | ₩12,295 | -8.20% | 89.7만 |
|---|
| 2026.06.02 | ₩13,848 | ₩14,022 | ₩13,195 | ₩13,433 | -3.00% | 145.1만 |
|---|
| 2026.06.01 | ₩13,232 | ₩15,040 | ₩13,125 | ₩14,022 | +5.97% | 331.3만 |
|---|
| 2026.05.29 | ₩13,527 | ₩13,661 | ₩12,991 | ₩13,232 | -2.18% | 58.4만 |
|---|
| 2026.05.28 | ₩13,125 | ₩13,420 | ₩12,683 | ₩13,333 | +1.58% | 41.8만 |
|---|
| 2026.05.27 | ₩13,071 | ₩13,366 | ₩12,522 | ₩13,098 | +0.20% | 45.5만 |
|---|
| 2026.05.26 | ₩13,065 | ₩13,446 | ₩12,870 | ₩13,058 | -0.05% | 130.5만 |
|---|
| 2026.05.22 | ₩12,884 | ₩13,232 | ₩12,790 | ₩12,870 | -0.10% | 36.7만 |
|---|
| 2026.05.21 | ₩12,844 | ₩13,065 | ₩12,388 | ₩12,857 | +0.10% | 31.4만 |
|---|
| 2026.05.20 | ₩13,018 | ₩13,112 | ₩12,517 | ₩12,870 | -1.13% | 21.4만 |
|---|
| 2026.05.19 | ₩12,830 | ₩13,259 | ₩12,134 | ₩13,011 | +1.41% | 36.2만 |
|---|
| 2026.05.18 | ₩13,259 | ₩13,259 | ₩12,429 | ₩12,937 | -2.42% | 61.1만 |
|---|
| 2026.05.15 | ₩12,656 | ₩13,259 | ₩12,536 | ₩13,245 | +4.66% | 43.8만 |
|---|
| 2026.05.14 | ₩12,562 | ₩13,245 | ₩12,321 | ₩12,884 | +2.56% | 39.1만 |
|---|
| 2026.05.13 | ₩12,254 | ₩12,545 | ₩11,826 | ₩12,509 | +2.08% | 30.2만 |
|---|
| 2026.05.12 | ₩12,763 | ₩12,763 | ₩12,107 | ₩12,268 | -3.88% | 31.5만 |
|---|
| 2026.05.11 | ₩12,469 | ₩12,723 | ₩12,054 | ₩12,683 | +1.72% | 55.5만 |
|---|
| 2026.05.08 | ₩12,234 | ₩12,757 | ₩11,384 | ₩12,536 | +2.46% | 95.7만 |
|---|
| 2026.05.07 | ₩13,091 | ₩13,179 | ₩12,295 | ₩13,098 | +0.05% | 51.6만 |
|---|
| 2026.05.06 | ₩11,920 | ₩13,098 | ₩11,853 | ₩13,045 | +9.44% | 116.6만 |
|---|
| 2026.05.05 | ₩11,049 | ₩11,920 | ₩10,929 | ₩11,129 | +0.73% | 77.5만 |
|---|
| 2026.05.04 | ₩10,547 | ₩11,250 | ₩10,460 | ₩10,942 | +3.75% | 84만 |
|---|
| 2026.05.01 | ₩8,906 | ₩10,441 | ₩8,866 | ₩10,098 | +13.38% | 113.5만 |
|---|
| 2026.04.30 | ₩8,772 | ₩8,906 | ₩8,591 | ₩8,759 | -0.15% | 14만 |
|---|
| 2026.04.29 | ₩9,013 | ₩9,054 | ₩8,752 | ₩8,786 | -2.53% | 9.6만 |
|---|
| 2026.04.28 | ₩8,987 | ₩9,248 | ₩8,920 | ₩9,107 | +1.34% | 8.3만 |
|---|
| 2026.04.27 | ₩9,120 | ₩9,295 | ₩8,960 | ₩9,027 | -1.03% | 12.3만 |
|---|
| 2026.04.24 | ₩8,839 | ₩9,174 | ₩8,719 | ₩9,134 | +3.33% | 9만 |
|---|
| 2026.04.23 | ₩8,853 | ₩9,054 | ₩8,692 | ₩8,826 | -0.30% | 15만 |
|---|
| 2026.04.22 | ₩8,879 | ₩8,993 | ₩8,853 | ₩8,973 | +1.06% | 9.3만 |
|---|
| 2026.04.21 | ₩8,987 | ₩9,201 | ₩8,806 | ₩8,812 | -1.94% | 7.4만 |
|---|
| 2026.04.20 | ₩8,759 | ₩9,120 | ₩8,759 | ₩8,987 | +2.60% | 10.8만 |
|---|
| 2026.04.17 | ₩8,705 | ₩8,933 | ₩8,705 | ₩8,853 | +1.69% | 12.4만 |
|---|
| 2026.04.16 | ₩8,598 | ₩8,679 | ₩8,551 | ₩8,665 | +0.78% | 9.1만 |
|---|
| 2026.04.15 | ₩8,317 | ₩8,665 | ₩8,210 | ₩8,585 | +3.22% | 9.8만 |
|---|
| 2026.04.14 | ₩8,250 | ₩8,411 | ₩8,210 | ₩8,290 | +0.49% | 8.6만 |
|---|
| 2026.04.13 | ₩7,955 | ₩8,304 | ₩7,929 | ₩8,210 | +3.20% | 13.3만 |
|---|
| 2026.04.10 | ₩8,263 | ₩8,300 | ₩7,795 | ₩7,955 | -3.73% | 31.6만 |
|---|
| 2026.04.09 | ₩8,491 | ₩8,491 | ₩8,103 | ₩8,170 | -3.79% | 16.4만 |
|---|
| 2026.04.08 | ₩8,906 | ₩8,920 | ₩8,474 | ₩8,545 | -4.06% | 9만 |
|---|
| 2026.04.07 | ₩8,424 | ₩8,645 | ₩8,371 | ₩8,558 | +1.59% | 15.3만 |
|---|
| 2026.04.06 | ₩8,277 | ₩8,538 | ₩8,277 | ₩8,437 | +1.94% | 9.2만 |
|---|
| 2026.04.02 | ₩8,156 | ₩8,424 | ₩8,064 | ₩8,290 | +1.64% | 11.7만 |
|---|
| 2026.04.01 | ₩8,397 | ₩8,538 | ₩8,290 | ₩8,330 | -0.80% | 13.5만 |
|---|
| 2026.03.31 | ₩8,183 | ₩8,384 | ₩8,036 | ₩8,263 | +0.98% | 11.2만 |
|---|
| 2026.03.30 | ₩8,344 | ₩8,344 | ₩7,888 | ₩8,022 | -3.85% | 14.4만 |
|---|
| 2026.03.27 | ₩8,411 | ₩8,424 | ₩8,103 | ₩8,250 | -1.91% | 12.5만 |
|---|
| 2026.03.26 | ₩8,612 | ₩8,826 | ₩8,397 | ₩8,518 | -1.09% | 18.7만 |
|---|
| 2026.03.25 | ₩8,571 | ₩8,705 | ₩8,437 | ₩8,679 | +1.25% | 12.2만 |
|---|
| 2026.03.24 | ₩8,705 | ₩8,705 | ₩8,397 | ₩8,424 | -3.23% | 11.4만 |
|---|
| 2026.03.23 | ₩8,571 | ₩8,879 | ₩8,464 | ₩8,745 | +2.03% | 13.9만 |
|---|
| 2026.03.20 | ₩8,518 | ₩8,518 | ₩8,170 | ₩8,357 | -1.89% | 27.4만 |
|---|
| 2026.03.19 | ₩8,625 | ₩8,732 | ₩8,304 | ₩8,518 | -1.24% | 19.3만 |
|---|
| 2026.03.18 | ₩8,853 | ₩9,040 | ₩8,665 | ₩8,772 | -0.91% | 15.9만 |
|---|
| 2026.03.17 | ₩8,826 | ₩9,147 | ₩8,826 | ₩8,920 | +1.06% | 18만 |
|---|
| 2026.03.16 | ₩8,585 | ₩9,054 | ₩8,585 | ₩8,732 | +1.72% | 21만 |
|---|
| 2026.03.13 | ₩8,732 | ₩8,906 | ₩8,451 | ₩8,558 | -1.99% | 23.8만 |
|---|
| 2026.03.12 | ₩8,987 | ₩9,134 | ₩8,632 | ₩8,679 | -3.43% | 16.2만 |
|---|
| 2026.03.11 | ₩9,147 | ₩9,415 | ₩8,893 | ₩9,094 | -0.59% | 21.9만 |
|---|
| 2026.03.10 | ₩9,308 | ₩9,509 | ₩9,087 | ₩9,147 | -1.73% | 29.3만 |
|---|
| 2026.03.09 | ₩9,187 | ₩9,629 | ₩8,879 | ₩9,295 | +1.17% | 38.1만 |
|---|
| 2026.03.06 | ₩9,094 | ₩9,616 | ₩8,893 | ₩9,455 | +3.98% | 34만 |
|---|
| 2026.03.05 | ₩8,571 | ₩9,228 | ₩8,571 | ₩9,214 | +7.50% | 38.2만 |
|---|
| 2026.03.04 | ₩8,437 | ₩8,866 | ₩7,929 | ₩8,665 | +2.70% | 42.9만 |
|---|
| 2026.03.03 | ₩8,585 | ₩8,902 | ₩8,371 | ₩8,692 | +1.25% | 37.8만 |
|---|
| 2026.03.02 | ₩7,888 | ₩8,692 | ₩7,835 | ₩8,585 | +8.83% | 35.3만 |
|---|
| 2026.02.27 | ₩7,875 | ₩8,127 | ₩7,754 | ₩7,821 | -0.68% | 16.5만 |
|---|
| 2026.02.26 | ₩7,875 | ₩8,089 | ₩7,808 | ₩7,969 | +1.19% | 19.4만 |
|---|
| 2026.02.25 | ₩7,674 | ₩8,143 | ₩7,614 | ₩7,821 | +1.92% | 16.4만 |
|---|
| 2026.02.24 | ₩7,473 | ₩7,738 | ₩7,473 | ₩7,607 | +1.79% | 7.6만 |
|---|
| 2026.02.23 | ₩7,701 | ₩7,795 | ₩7,460 | ₩7,500 | -2.61% | 21.8만 |
|---|
| 2026.02.20 | ₩7,835 | ₩7,929 | ₩7,433 | ₩7,888 | +0.68% | 30.5만 |
|---|
| 2026.02.19 | ₩8,183 | ₩8,290 | ₩7,888 | ₩8,022 | -1.96% | 10.9만 |
|---|
| 2026.02.18 | ₩8,116 | ₩8,491 | ₩8,036 | ₩8,304 | +2.31% | 10.1만 |
|---|
| 2026.02.17 | ₩8,317 | ₩8,437 | ₩8,036 | ₩8,076 | -2.90% | 15.3만 |
|---|
| 2026.02.13 | ₩8,170 | ₩8,491 | ₩8,143 | ₩8,424 | +3.11% | 7.3만 |
|---|
| 2026.02.12 | ₩8,437 | ₩8,571 | ₩8,062 | ₩8,103 | -3.97% | 17.8만 |
|---|
| 2026.02.11 | ₩8,786 | ₩8,786 | ₩8,290 | ₩8,424 | -4.12% | 12.3만 |
|---|
| 2026.02.10 | ₩8,504 | ₩8,839 | ₩8,196 | ₩8,571 | +0.79% | 10.3만 |
|---|
| 2026.02.09 | ₩8,745 | ₩8,778 | ₩8,437 | ₩8,464 | -3.22% | 19.1만 |
|---|
| 2026.02.06 | ₩8,491 | ₩8,933 | ₩8,491 | ₩8,745 | +3.00% | 10만 |
|---|
| 2026.02.05 | ₩8,263 | ₩8,558 | ₩8,170 | ₩8,364 | +1.22% | 13.9만 |
|---|
| 2026.02.04 | ₩8,598 | ₩8,812 | ₩8,136 | ₩8,397 | -2.34% | 34.9만 |
|---|
| 2026.02.03 | ₩9,830 | ₩9,830 | ₩8,705 | ₩8,946 | -8.99% | 29.9만 |
|---|
| 2026.02.02 | ₩9,281 | ₩10,004 | ₩9,281 | ₩9,790 | +5.48% | 13만 |
|---|
| 2026.01.30 | ₩9,201 | ₩9,529 | ₩9,201 | ₩9,375 | +1.89% | 13.7만 |
|---|
| 2026.01.29 | ₩9,214 | ₩9,455 | ₩8,987 | ₩9,375 | +1.74% | 10.3만 |
|---|
| 2026.01.28 | ₩9,643 | ₩9,684 | ₩9,107 | ₩9,214 | -4.44% | 16.5만 |
|---|
| 2026.01.27 | ₩9,737 | ₩9,978 | ₩9,455 | ₩9,522 | -2.20% | 14.3만 |
|---|
| 2026.01.26 | ₩9,937 | ₩10,031 | ₩9,308 | ₩9,737 | -2.02% | 26만 |
|---|
| 2026.01.23 | ₩10,138 | ₩10,165 | ₩9,897 | ₩9,978 | -1.59% | 12.1만 |
|---|
| 2026.01.22 | ₩9,857 | ₩10,446 | ₩9,830 | ₩10,045 | +1.90% | 21.8만 |
|---|
| 2026.01.21 | ₩9,429 | ₩9,763 | ₩9,321 | ₩9,763 | +3.55% | 12.5만 |
|---|
| 2026.01.20 | ₩9,442 | ₩9,643 | ₩9,241 | ₩9,335 | -1.13% | 16.2만 |
|---|
| 2026.01.16 | ₩9,884 | ₩9,964 | ₩9,629 | ₩9,723 | -1.63% | 16.5만 |
|---|
| 2026.01.15 | ₩9,562 | ₩10,031 | ₩9,536 | ₩9,884 | +3.36% | 18.1만 |
|---|
| 2026.01.14 | ₩9,362 | ₩9,844 | ₩9,362 | ₩9,603 | +2.58% | 14.7만 |
|---|
| 2026.01.13 | ₩9,174 | ₩9,442 | ₩9,107 | ₩9,375 | +2.19% | 13.2만 |
|---|
| 2026.01.12 | ₩8,987 | ₩9,174 | ₩8,987 | ₩9,120 | +1.49% | 11만 |
|---|
| 2026.01.09 | ₩8,853 | ₩9,094 | ₩8,705 | ₩9,000 | +1.66% | 12.4만 |
|---|
| 2026.01.08 | ₩8,812 | ₩8,946 | ₩8,786 | ₩8,799 | -0.15% | 4.4만 |
|---|
| 2026.01.07 | ₩8,799 | ₩8,906 | ₩8,652 | ₩8,839 | +0.46% | 6.8만 |
|---|
| 2026.01.06 | ₩9,040 | ₩9,074 | ₩8,786 | ₩8,812 | -2.52% | 13.4만 |
|---|
| 2026.01.05 | ₩8,987 | ₩9,214 | ₩8,906 | ₩9,080 | +1.04% | 12.9만 |
|---|
| 2026.01.02 | ₩8,719 | ₩9,154 | ₩8,598 | ₩8,879 | +1.84% | 11.9만 |
|---|
| 2025.12.31 | ₩8,893 | ₩8,893 | ₩8,598 | ₩8,665 | -2.56% | 7.9만 |
|---|
| 2025.12.30 | ₩8,719 | ₩8,906 | ₩8,571 | ₩8,853 | +1.54% | 12.4만 |
|---|
| 2025.12.29 | ₩8,571 | ₩8,839 | ₩8,571 | ₩8,719 | +1.72% | 10.3만 |
|---|
| 2025.12.26 | ₩8,866 | ₩8,913 | ₩8,598 | ₩8,652 | -2.42% | 8.5만 |
|---|
| 2025.12.24 | ₩8,839 | ₩9,273 | ₩8,745 | ₩8,839 | 0.00% | 7.8만 |
|---|
| 2025.12.23 | ₩8,920 | ₩9,080 | ₩8,826 | ₩8,839 | -0.90% | 9만 |
|---|
| 2025.12.22 | ₩9,321 | ₩9,402 | ₩8,920 | ₩8,933 | -4.17% | 11.2만 |
|---|
| 2025.12.19 | ₩9,295 | ₩9,462 | ₩9,214 | ₩9,281 | -0.14% | 39.9만 |
|---|
| 2025.12.18 | ₩9,187 | ₩9,328 | ₩9,060 | ₩9,268 | +0.87% | 10.5만 |
|---|
| 2025.12.17 | ₩9,094 | ₩9,214 | ₩8,906 | ₩8,987 | -1.18% | 6.7만 |
|---|
| 2025.12.16 | ₩8,745 | ₩9,080 | ₩8,745 | ₩9,027 | +3.22% | 6.3만 |
|---|
| 2025.12.15 | ₩9,321 | ₩9,374 | ₩8,759 | ₩8,799 | -5.60% | 14.7만 |
|---|
| 2025.12.12 | ₩9,321 | ₩9,375 | ₩8,973 | ₩9,241 | -0.86% | 24.9만 |
|---|
| 2025.12.11 | ₩9,308 | ₩9,431 | ₩9,080 | ₩9,335 | +0.29% | 13.2만 |
|---|
| 2025.12.10 | ₩9,214 | ₩9,442 | ₩9,067 | ₩9,348 | +1.45% | 19.7만 |
|---|
| 2025.12.09 | ₩9,161 | ₩9,281 | ₩9,120 | ₩9,187 | +0.29% | 8.6만 |
|---|
| 2025.12.08 | ₩8,893 | ₩9,295 | ₩8,839 | ₩9,161 | +3.01% | 18.3만 |
|---|
| 2025.12.05 | ₩9,000 | ₩9,208 | ₩8,873 | ₩8,893 | -1.19% | 8.5만 |
|---|
| 2025.12.04 | ₩9,040 | ₩9,120 | ₩8,759 | ₩8,987 | -0.59% | 12.1만 |
|---|
| 2025.12.03 | ₩8,933 | ₩9,054 | ₩8,839 | ₩9,040 | +1.20% | 12.2만 |
|---|
| 2025.12.02 | ₩9,094 | ₩9,134 | ₩8,906 | ₩8,960 | -1.47% | 10.7만 |
|---|
| 2025.12.01 | ₩9,241 | ₩9,281 | ₩8,920 | ₩8,946 | -3.19% | 17.7만 |
|---|
| 2025.11.28 | ₩9,268 | ₩9,348 | ₩9,214 | ₩9,348 | +0.87% | 9.7만 |
|---|
| 2025.11.26 | ₩9,522 | ₩9,750 | ₩9,134 | ₩9,187 | -3.52% | 40.3만 |
|---|
| 2025.11.25 | ₩8,598 | ₩9,621 | ₩8,598 | ₩9,321 | +8.41% | 95.2만 |
|---|
| 2025.11.24 | ₩8,103 | ₩8,772 | ₩8,103 | ₩8,652 | +6.78% | 35.3만 |
|---|
| 2025.11.21 | ₩7,835 | ₩8,237 | ₩7,607 | ₩8,062 | +2.91% | 19.7만 |
|---|
| 2025.11.20 | ₩8,237 | ₩8,371 | ₩7,775 | ₩7,808 | -5.20% | 15.2만 |
|---|
| 2025.11.19 | ₩8,304 | ₩8,384 | ₩8,049 | ₩8,076 | -2.74% | 17.5만 |
|---|
| 2025.11.18 | ₩8,585 | ₩8,625 | ₩8,250 | ₩8,290 | -3.43% | 16.6만 |
|---|
| 2025.11.17 | ₩9,080 | ₩9,094 | ₩8,585 | ₩8,638 | -4.87% | 19.7만 |
|---|
| 2025.11.14 | ₩9,040 | ₩9,228 | ₩8,719 | ₩9,120 | +0.89% | 28.9만 |
|---|
| 2025.11.13 | ₩9,844 | ₩9,966 | ₩8,987 | ₩9,080 | -7.76% | 20.3만 |
|---|
| 2025.11.12 | ₩10,004 | ₩10,112 | ₩9,723 | ₩9,897 | -1.07% | 30.2만 |
|---|
| 2025.11.11 | ₩9,629 | ₩10,245 | ₩9,629 | ₩10,018 | +4.03% | 53.7만 |
|---|
| 2025.11.10 | ₩9,321 | ₩9,804 | ₩9,201 | ₩9,643 | +3.45% | 37.3만 |
|---|
| 2025.11.07 | ₩9,040 | ₩9,040 | ₩8,585 | ₩8,920 | -1.33% | 21.3만 |
|---|
| 2025.11.06 | ₩9,201 | ₩9,348 | ₩8,612 | ₩9,040 | -1.75% | 26.8만 |
|---|
| 2025.11.05 | ₩8,933 | ₩9,763 | ₩8,745 | ₩9,161 | +2.55% | 47.8만 |
|---|
| 2025.11.04 | ₩9,134 | ₩9,174 | ₩8,625 | ₩8,652 | -5.28% | 20.3만 |
|---|
| 2025.11.03 | ₩8,879 | ₩9,362 | ₩8,719 | ₩9,348 | +5.28% | 25만 |
|---|
| 2025.10.31 | ₩8,571 | ₩8,839 | ₩8,451 | ₩8,665 | +1.09% | 28.3만 |
|---|
| 2025.10.30 | ₩8,571 | ₩8,692 | ₩8,357 | ₩8,612 | +0.47% | 6.5만 |
|---|
| 2025.10.29 | ₩8,545 | ₩8,732 | ₩8,277 | ₩8,371 | -2.04% | 8.9만 |
|---|
| 2025.10.28 | ₩8,478 | ₩8,692 | ₩8,384 | ₩8,585 | +1.26% | 5.7만 |
|---|
| 2025.10.27 | ₩8,665 | ₩8,699 | ₩8,428 | ₩8,491 | -2.01% | 5.1만 |
|---|
| 2025.10.24 | ₩8,571 | ₩8,699 | ₩8,531 | ₩8,571 | 0.00% | 5.3만 |
|---|
| 2025.10.23 | ₩8,357 | ₩8,511 | ₩8,304 | ₩8,504 | +1.76% | 4.7만 |
|---|
| 2025.10.22 | ₩8,304 | ₩8,384 | ₩8,036 | ₩8,384 | +0.97% | 11.1만 |
|---|
| 2025.10.21 | ₩8,210 | ₩8,424 | ₩8,089 | ₩8,304 | +1.14% | 4만 |
|---|
| 2025.10.20 | ₩7,996 | ₩8,423 | ₩7,996 | ₩8,210 | +2.68% | 5.2만 |
|---|
| 2025.10.17 | ₩8,009 | ₩8,049 | ₩7,848 | ₩7,942 | -0.84% | 12.5만 |
|---|
| 2025.10.16 | ₩8,277 | ₩8,317 | ₩8,036 | ₩8,156 | -1.46% | 5.6만 |
|---|
| 2025.10.15 | ₩8,183 | ₩8,437 | ₩8,143 | ₩8,277 | +1.15% | 9.8만 |
|---|
| 2025.10.14 | ₩8,250 | ₩8,257 | ₩8,022 | ₩8,076 | -2.11% | 7.5만 |
|---|
| 2025.10.13 | ₩8,062 | ₩8,344 | ₩8,062 | ₩8,290 | +2.82% | 11.4만 |
|---|
| 2025.10.10 | ₩8,397 | ₩8,451 | ₩7,848 | ₩7,902 | -5.90% | 19만 |
|---|