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 | ₩8,023 | ₩7,822 | ₩7,876 | -0.68% | 14.3만 |
| 2026.10.08 | ₩7,969 | ₩8,090 | ₩7,849 | ₩7,929 | -0.50% | 24.6만 |
| 2026.10.07 | ₩7,862 | ₩8,016 | ₩7,849 | ₩7,969 | +1.36% | 17.6만 |
| 2026.10.06 | ₩8,170 | ₩8,210 | ₩7,902 | ₩7,983 | -2.30% | 14.3만 |
| 2026.10.05 | ₩7,983 | ₩8,117 | ₩7,916 | ₩8,063 | +1.01% | 21.8만 |
| 2026.10.02 | ₩8,076 | ₩8,090 | ₩7,768 | ₩7,929 | -1.82% | 24.3만 |
| 2026.10.01 | ₩7,902 | ₩8,036 | ₩7,795 | ₩7,943 | +0.51% | 10.5만 |
| 2026.09.30 | ₩7,862 | ₩8,023 | ₩7,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,876 |
| +0.17% |
| 14.9만 |
| 2026.09.29 | ₩7,862 | ₩7,876 | ₩7,742 | ₩7,862 | 0.00% | 15만 |
|---|
| 2026.09.28 | ₩8,050 | ₩8,050 | ₩7,771 | ₩7,849 | -2.50% | 23.9만 |
|---|
| 2026.09.25 | ₩7,862 | ₩8,170 | ₩7,742 | ₩8,157 | +3.75% | 31.3만 |
|---|
| 2026.09.24 | ₩7,715 | ₩7,983 | ₩7,715 | ₩7,862 | +1.91% | 16.4만 |
|---|
| 2026.09.23 | ₩7,809 | ₩7,929 | ₩7,648 | ₩7,768 | -0.51% | 25.7만 |
|---|
| 2026.09.22 | ₩7,795 | ₩7,943 | ₩7,661 | ₩7,782 | -0.17% | 36만 |
|---|
| 2026.09.21 | ₩7,648 | ₩7,768 | ₩7,594 | ₩7,755 | +1.40% | 33.1만 |
|---|
| 2026.09.18 | ₩7,661 | ₩7,661 | ₩7,422 | ₩7,541 | -1.57% | 80.6만 |
|---|
| 2026.09.17 | ₩7,634 | ₩7,722 | ₩7,567 | ₩7,648 | +0.18% | 34.8만 |
|---|
| 2026.09.16 | ₩7,541 | ₩7,661 | ₩7,434 | ₩7,554 | +0.18% | 50.5만 |
|---|
| 2026.09.15 | ₩7,648 | ₩7,688 | ₩7,447 | ₩7,541 | -1.40% | 36만 |
|---|
| 2026.09.14 | ₩7,661 | ₩7,929 | ₩7,621 | ₩7,715 | +0.70% | 28.5만 |
|---|
| 2026.09.11 | ₩7,768 | ₩7,809 | ₩7,621 | ₩7,661 | -1.38% | 17.9만 |
|---|
| 2026.09.10 | ₩7,715 | ₩7,768 | ₩7,527 | ₩7,648 | -0.87% | 21만 |
|---|
| 2026.09.09 | ₩7,795 | ₩7,876 | ₩7,755 | ₩7,768 | -0.34% | 22.2만 |
|---|
| 2026.09.08 | ₩8,063 | ₩8,143 | ₩7,862 | ₩7,876 | -2.33% | 24.4만 |
|---|
| 2026.09.04 | ₩7,902 | ₩8,076 | ₩7,774 | ₩8,050 | +1.86% | 36.8만 |
|---|
| 2026.09.03 | ₩8,103 | ₩8,344 | ₩7,889 | ₩7,929 | -2.15% | 33.4만 |
|---|
| 2026.09.02 | ₩7,916 | ₩8,036 | ₩7,822 | ₩7,943 | +0.34% | 44만 |
|---|
| 2026.09.01 | ₩8,117 | ₩8,170 | ₩7,889 | ₩7,916 | -2.48% | 33.3만 |
|---|
| 2026.08.31 | ₩8,385 | ₩8,438 | ₩8,184 | ₩8,224 | -1.92% | 17.5만 |
|---|
| 2026.08.28 | ₩8,693 | ₩8,693 | ₩8,331 | ₩8,398 | -3.39% | 22.6만 |
|---|
| 2026.08.27 | ₩8,639 | ₩8,813 | ₩8,512 | ₩8,599 | -0.47% | 25.4만 |
|---|
| 2026.08.26 | ₩8,385 | ₩8,719 | ₩8,385 | ₩8,545 | +1.92% | 21.2만 |
|---|
| 2026.08.25 | ₩8,492 | ₩8,612 | ₩8,398 | ₩8,451 | -0.47% | 13.6만 |
|---|
| 2026.08.24 | ₩8,505 | ₩8,612 | ₩8,358 | ₩8,398 | -1.26% | 20.6만 |
|---|
| 2026.08.21 | ₩8,478 | ₩8,733 | ₩8,237 | ₩8,559 | +0.95% | 32.7만 |
|---|
| 2026.08.20 | ₩8,773 | ₩8,827 | ₩8,398 | ₩8,425 | -3.97% | 38.8만 |
|---|
| 2026.08.19 | ₩8,827 | ₩9,041 | ₩8,719 | ₩8,800 | -0.30% | 21.6만 |
|---|
| 2026.08.18 | ₩8,706 | ₩8,867 | ₩8,706 | ₩8,813 | +1.23% | 17.5만 |
|---|
| 2026.08.17 | ₩8,907 | ₩8,920 | ₩8,706 | ₩8,773 | -1.50% | 27.6만 |
|---|
| 2026.08.14 | ₩8,773 | ₩9,001 | ₩8,659 | ₩8,907 | +1.53% | 25.5만 |
|---|
| 2026.08.13 | ₩8,706 | ₩8,893 | ₩8,652 | ₩8,760 | +0.62% | 38.5만 |
|---|
| 2026.08.12 | ₩8,612 | ₩8,733 | ₩8,545 | ₩8,666 | +0.62% | 27.9만 |
|---|
| 2026.08.11 | ₩8,773 | ₩8,827 | ₩8,525 | ₩8,612 | -1.83% | 30.5만 |
|---|
| 2026.08.10 | ₩8,853 | ₩8,923 | ₩8,438 | ₩8,438 | -4.69% | 45.2만 |
|---|
| 2026.08.07 | ₩8,773 | ₩9,188 | ₩8,652 | ₩8,934 | +1.83% | 58만 |
|---|
| 2026.08.06 | ₩8,840 | ₩8,947 | ₩8,525 | ₩8,693 | -1.67% | 78.5만 |
|---|
| 2026.08.05 | ₩9,550 | ₩9,761 | ₩8,773 | ₩8,873 | -7.08% | 100.2만 |
|---|
| 2026.08.04 | ₩9,818 | ₩10,213 | ₩9,751 | ₩10,005 | +1.91% | 55.1만 |
|---|
| 2026.08.03 | ₩9,402 | ₩9,737 | ₩9,402 | ₩9,670 | +2.85% | 26.9만 |
|---|
| 2026.07.31 | ₩9,215 | ₩9,402 | ₩9,081 | ₩9,215 | 0.00% | 23.4만 |
|---|
| 2026.07.30 | ₩8,974 | ₩9,161 | ₩8,840 | ₩9,121 | +1.64% | 26.9만 |
|---|
| 2026.07.29 | ₩9,202 | ₩9,349 | ₩8,927 | ₩8,947 | -2.77% | 31.7만 |
|---|
| 2026.07.28 | ₩9,161 | ₩9,376 | ₩9,041 | ₩9,202 | +0.44% | 24.6만 |
|---|
| 2026.07.27 | ₩9,121 | ₩9,412 | ₩8,987 | ₩9,269 | +1.62% | 37.8만 |
|---|
| 2026.07.24 | ₩8,987 | ₩9,188 | ₩8,786 | ₩8,867 | -1.34% | 71.9만 |
|---|
| 2026.07.23 | ₩9,777 | ₩9,844 | ₩7,849 | ₩8,960 | -8.36% | 211.6만 |
|---|
| 2026.07.22 | ₩10,447 | ₩10,526 | ₩9,737 | ₩9,992 | -4.36% | 46만 |
|---|
| 2026.07.21 | ₩10,246 | ₩10,447 | ₩10,072 | ₩10,447 | +1.96% | 35.9만 |
|---|
| 2026.07.20 | ₩10,273 | ₩10,688 | ₩10,119 | ₩10,300 | +0.26% | 35.3만 |
|---|
| 2026.07.17 | ₩10,206 | ₩10,688 | ₩10,139 | ₩10,260 | +0.52% | 42.7만 |
|---|
| 2026.07.16 | ₩10,474 | ₩10,648 | ₩9,986 | ₩10,501 | +0.26% | 50.6만 |
|---|
| 2026.07.15 | ₩10,501 | ₩10,755 | ₩10,313 | ₩10,501 | 0.00% | 39만 |
|---|
| 2026.07.14 | ₩11,063 | ₩11,235 | ₩10,541 | ₩10,675 | -3.51% | 29.4만 |
|---|
| 2026.07.13 | ₩11,063 | ₩11,465 | ₩10,862 | ₩10,996 | -0.61% | 42.9만 |
|---|
| 2026.07.10 | ₩10,661 | ₩11,197 | ₩10,661 | ₩11,130 | +4.40% | 37.8만 |
|---|
| 2026.07.09 | ₩10,246 | ₩10,661 | ₩10,126 | ₩10,594 | +3.40% | 18.1만 |
|---|
| 2026.07.08 | ₩10,219 | ₩10,541 | ₩10,166 | ₩10,300 | +0.79% | 35.3만 |
|---|
| 2026.07.07 | ₩10,581 | ₩10,836 | ₩10,313 | ₩10,541 | -0.38% | 39.3만 |
|---|
| 2026.07.06 | ₩10,179 | ₩10,769 | ₩10,092 | ₩10,514 | +3.29% | 41.9만 |
|---|
| 2026.07.02 | ₩10,755 | ₩10,970 | ₩10,025 | ₩10,206 | -5.11% | 53.8만 |
|---|
| 2026.07.01 | ₩10,005 | ₩10,983 | ₩9,848 | ₩10,755 | +7.50% | 74.6만 |
|---|
| 2026.06.30 | ₩9,925 | ₩10,045 | ₩9,713 | ₩10,005 | +0.81% | 37.1만 |
|---|
| 2026.06.29 | ₩9,818 | ₩10,340 | ₩9,791 | ₩10,005 | +1.91% | 53.2만 |
|---|
| 2026.06.26 | ₩9,161 | ₩9,925 | ₩9,148 | ₩9,684 | +5.70% | 116.2만 |
|---|
| 2026.06.25 | ₩9,644 | ₩9,831 | ₩9,148 | ₩9,269 | -3.89% | 43.9만 |
|---|
| 2026.06.24 | ₩9,764 | ₩10,139 | ₩9,469 | ₩9,603 | -1.65% | 43.3만 |
|---|
| 2026.06.23 | ₩9,282 | ₩9,952 | ₩9,282 | ₩9,804 | +5.63% | 65.1만 |
|---|
| 2026.06.22 | ₩9,456 | ₩9,771 | ₩9,068 | ₩9,389 | -0.71% | 67.1만 |
|---|
| 2026.06.18 | ₩9,282 | ₩9,523 | ₩8,746 | ₩9,456 | +1.88% | 88.7만 |
|---|
| 2026.06.17 | ₩9,416 | ₩9,657 | ₩9,175 | ₩9,269 | -1.56% | 72.8만 |
|---|
| 2026.06.16 | ₩9,844 | ₩10,139 | ₩9,416 | ₩9,443 | -4.08% | 57.5만 |
|---|
| 2026.06.15 | ₩9,925 | ₩10,286 | ₩9,911 | ₩10,019 | +0.94% | 63.5만 |
|---|
| 2026.06.12 | ₩10,045 | ₩10,178 | ₩9,617 | ₩9,697 | -3.47% | 68.5만 |
|---|
| 2026.06.11 | ₩9,376 | ₩10,099 | ₩9,269 | ₩9,844 | +5.00% | 159.2만 |
|---|
| 2026.06.10 | ₩9,081 | ₩9,563 | ₩9,014 | ₩9,295 | +2.36% | 60.5만 |
|---|
| 2026.06.09 | ₩10,286 | ₩10,514 | ₩8,947 | ₩9,135 | -11.20% | 114.6만 |
|---|
| 2026.06.08 | ₩10,528 | ₩10,528 | ₩9,938 | ₩10,300 | -2.16% | 59.2만 |
|---|
| 2026.06.05 | ₩11,827 | ₩11,827 | ₩10,045 | ₩10,139 | -14.27% | 151.7만 |
|---|
| 2026.06.04 | ₩12,095 | ₩12,443 | ₩11,854 | ₩11,954 | -1.16% | 47.1만 |
|---|
| 2026.06.03 | ₩13,394 | ₩13,447 | ₩12,188 | ₩12,296 | -8.20% | 89.7만 |
|---|
| 2026.06.02 | ₩13,849 | ₩14,023 | ₩13,196 | ₩13,434 | -3.00% | 145.1만 |
|---|
| 2026.06.01 | ₩13,233 | ₩15,041 | ₩13,126 | ₩14,023 | +5.97% | 331.3만 |
|---|
| 2026.05.29 | ₩13,528 | ₩13,662 | ₩12,992 | ₩13,233 | -2.18% | 58.4만 |
|---|
| 2026.05.28 | ₩13,126 | ₩13,421 | ₩12,684 | ₩13,334 | +1.58% | 41.8만 |
|---|
| 2026.05.27 | ₩13,072 | ₩13,367 | ₩12,523 | ₩13,099 | +0.20% | 45.5만 |
|---|
| 2026.05.26 | ₩13,066 | ₩13,447 | ₩12,871 | ₩13,059 | -0.05% | 130.5만 |
|---|
| 2026.05.22 | ₩12,885 | ₩13,233 | ₩12,791 | ₩12,871 | -0.10% | 36.7만 |
|---|
| 2026.05.21 | ₩12,845 | ₩13,066 | ₩12,389 | ₩12,858 | +0.10% | 31.4만 |
|---|
| 2026.05.20 | ₩13,019 | ₩13,113 | ₩12,518 | ₩12,871 | -1.13% | 21.4만 |
|---|
| 2026.05.19 | ₩12,831 | ₩13,260 | ₩12,135 | ₩13,012 | +1.41% | 36.2만 |
|---|
| 2026.05.18 | ₩13,260 | ₩13,260 | ₩12,429 | ₩12,938 | -2.42% | 61.1만 |
|---|
| 2026.05.15 | ₩12,657 | ₩13,260 | ₩12,537 | ₩13,246 | +4.66% | 43.8만 |
|---|
| 2026.05.14 | ₩12,563 | ₩13,246 | ₩12,322 | ₩12,885 | +2.56% | 39.1만 |
|---|
| 2026.05.13 | ₩12,255 | ₩12,546 | ₩11,827 | ₩12,510 | +2.08% | 30.2만 |
|---|
| 2026.05.12 | ₩12,764 | ₩12,764 | ₩12,108 | ₩12,269 | -3.88% | 31.5만 |
|---|
| 2026.05.11 | ₩12,470 | ₩12,724 | ₩12,054 | ₩12,684 | +1.72% | 55.5만 |
|---|
| 2026.05.08 | ₩12,235 | ₩12,758 | ₩11,385 | ₩12,537 | +2.46% | 95.7만 |
|---|
| 2026.05.07 | ₩13,092 | ₩13,179 | ₩12,296 | ₩13,099 | +0.05% | 51.6만 |
|---|
| 2026.05.06 | ₩11,920 | ₩13,099 | ₩11,854 | ₩13,046 | +9.44% | 116.6만 |
|---|
| 2026.05.05 | ₩11,050 | ₩11,920 | ₩10,929 | ₩11,130 | +0.73% | 77.5만 |
|---|
| 2026.05.04 | ₩10,548 | ₩11,251 | ₩10,461 | ₩10,943 | +3.75% | 84만 |
|---|
| 2026.05.01 | ₩8,907 | ₩10,442 | ₩8,867 | ₩10,099 | +13.38% | 113.5만 |
|---|
| 2026.04.30 | ₩8,773 | ₩8,907 | ₩8,592 | ₩8,760 | -0.15% | 14만 |
|---|
| 2026.04.29 | ₩9,014 | ₩9,054 | ₩8,753 | ₩8,786 | -2.53% | 9.6만 |
|---|
| 2026.04.28 | ₩8,987 | ₩9,248 | ₩8,920 | ₩9,108 | +1.34% | 8.3만 |
|---|
| 2026.04.27 | ₩9,121 | ₩9,295 | ₩8,960 | ₩9,027 | -1.03% | 12.3만 |
|---|
| 2026.04.24 | ₩8,840 | ₩9,175 | ₩8,719 | ₩9,135 | +3.33% | 9만 |
|---|
| 2026.04.23 | ₩8,853 | ₩9,054 | ₩8,693 | ₩8,827 | -0.30% | 15만 |
|---|
| 2026.04.22 | ₩8,880 | ₩8,994 | ₩8,853 | ₩8,974 | +1.06% | 9.3만 |
|---|
| 2026.04.21 | ₩8,987 | ₩9,202 | ₩8,806 | ₩8,813 | -1.94% | 7.4만 |
|---|
| 2026.04.20 | ₩8,760 | ₩9,121 | ₩8,760 | ₩8,987 | +2.60% | 10.8만 |
|---|
| 2026.04.17 | ₩8,706 | ₩8,934 | ₩8,706 | ₩8,853 | +1.69% | 12.4만 |
|---|
| 2026.04.16 | ₩8,599 | ₩8,679 | ₩8,552 | ₩8,666 | +0.78% | 9.1만 |
|---|
| 2026.04.15 | ₩8,318 | ₩8,666 | ₩8,210 | ₩8,585 | +3.22% | 9.8만 |
|---|
| 2026.04.14 | ₩8,251 | ₩8,411 | ₩8,210 | ₩8,291 | +0.49% | 8.6만 |
|---|
| 2026.04.13 | ₩7,956 | ₩8,304 | ₩7,929 | ₩8,210 | +3.20% | 13.3만 |
|---|
| 2026.04.10 | ₩8,264 | ₩8,300 | ₩7,795 | ₩7,956 | -3.73% | 31.6만 |
|---|
| 2026.04.09 | ₩8,492 | ₩8,492 | ₩8,103 | ₩8,170 | -3.79% | 16.4만 |
|---|
| 2026.04.08 | ₩8,907 | ₩8,920 | ₩8,474 | ₩8,545 | -4.06% | 9만 |
|---|
| 2026.04.07 | ₩8,425 | ₩8,646 | ₩8,371 | ₩8,559 | +1.59% | 15.3만 |
|---|
| 2026.04.06 | ₩8,277 | ₩8,539 | ₩8,277 | ₩8,438 | +1.94% | 9.2만 |
|---|
| 2026.04.02 | ₩8,157 | ₩8,425 | ₩8,064 | ₩8,291 | +1.64% | 11.7만 |
|---|
| 2026.04.01 | ₩8,398 | ₩8,539 | ₩8,291 | ₩8,331 | -0.80% | 13.5만 |
|---|
| 2026.03.31 | ₩8,184 | ₩8,385 | ₩8,036 | ₩8,264 | +0.98% | 11.2만 |
|---|
| 2026.03.30 | ₩8,344 | ₩8,344 | ₩7,889 | ₩8,023 | -3.85% | 14.4만 |
|---|
| 2026.03.27 | ₩8,411 | ₩8,425 | ₩8,103 | ₩8,251 | -1.91% | 12.5만 |
|---|
| 2026.03.26 | ₩8,612 | ₩8,827 | ₩8,398 | ₩8,518 | -1.09% | 18.7만 |
|---|
| 2026.03.25 | ₩8,572 | ₩8,706 | ₩8,438 | ₩8,679 | +1.25% | 12.2만 |
|---|
| 2026.03.24 | ₩8,706 | ₩8,706 | ₩8,398 | ₩8,425 | -3.23% | 11.4만 |
|---|
| 2026.03.23 | ₩8,572 | ₩8,880 | ₩8,465 | ₩8,746 | +2.03% | 13.9만 |
|---|
| 2026.03.20 | ₩8,518 | ₩8,518 | ₩8,170 | ₩8,358 | -1.89% | 27.4만 |
|---|
| 2026.03.19 | ₩8,626 | ₩8,733 | ₩8,304 | ₩8,518 | -1.24% | 19.3만 |
|---|
| 2026.03.18 | ₩8,853 | ₩9,041 | ₩8,666 | ₩8,773 | -0.91% | 15.9만 |
|---|
| 2026.03.17 | ₩8,827 | ₩9,148 | ₩8,827 | ₩8,920 | +1.06% | 18만 |
|---|
| 2026.03.16 | ₩8,585 | ₩9,054 | ₩8,585 | ₩8,733 | +1.72% | 21만 |
|---|
| 2026.03.13 | ₩8,733 | ₩8,907 | ₩8,451 | ₩8,559 | -1.99% | 23.8만 |
|---|
| 2026.03.12 | ₩8,987 | ₩9,135 | ₩8,632 | ₩8,679 | -3.43% | 16.2만 |
|---|
| 2026.03.11 | ₩9,148 | ₩9,416 | ₩8,893 | ₩9,094 | -0.59% | 21.9만 |
|---|
| 2026.03.10 | ₩9,309 | ₩9,510 | ₩9,088 | ₩9,148 | -1.73% | 29.3만 |
|---|
| 2026.03.09 | ₩9,188 | ₩9,630 | ₩8,880 | ₩9,295 | +1.17% | 38.1만 |
|---|
| 2026.03.06 | ₩9,094 | ₩9,617 | ₩8,893 | ₩9,456 | +3.98% | 34만 |
|---|
| 2026.03.05 | ₩8,572 | ₩9,228 | ₩8,572 | ₩9,215 | +7.50% | 38.2만 |
|---|
| 2026.03.04 | ₩8,438 | ₩8,867 | ₩7,929 | ₩8,666 | +2.70% | 42.9만 |
|---|
| 2026.03.03 | ₩8,585 | ₩8,903 | ₩8,371 | ₩8,693 | +1.25% | 37.8만 |
|---|
| 2026.03.02 | ₩7,889 | ₩8,693 | ₩7,835 | ₩8,585 | +8.83% | 35.3만 |
|---|
| 2026.02.27 | ₩7,876 | ₩8,127 | ₩7,755 | ₩7,822 | -0.68% | 16.5만 |
|---|
| 2026.02.26 | ₩7,876 | ₩8,090 | ₩7,809 | ₩7,969 | +1.19% | 19.4만 |
|---|
| 2026.02.25 | ₩7,675 | ₩8,143 | ₩7,614 | ₩7,822 | +1.92% | 16.4만 |
|---|
| 2026.02.24 | ₩7,474 | ₩7,739 | ₩7,474 | ₩7,608 | +1.79% | 7.6만 |
|---|
| 2026.02.23 | ₩7,701 | ₩7,795 | ₩7,460 | ₩7,501 | -2.61% | 21.8만 |
|---|
| 2026.02.20 | ₩7,835 | ₩7,929 | ₩7,434 | ₩7,889 | +0.68% | 30.5만 |
|---|
| 2026.02.19 | ₩8,184 | ₩8,291 | ₩7,889 | ₩8,023 | -1.96% | 10.9만 |
|---|
| 2026.02.18 | ₩8,117 | ₩8,492 | ₩8,036 | ₩8,304 | +2.31% | 10.1만 |
|---|
| 2026.02.17 | ₩8,318 | ₩8,438 | ₩8,036 | ₩8,076 | -2.90% | 15.3만 |
|---|
| 2026.02.13 | ₩8,170 | ₩8,492 | ₩8,143 | ₩8,425 | +3.11% | 7.3만 |
|---|
| 2026.02.12 | ₩8,438 | ₩8,572 | ₩8,063 | ₩8,103 | -3.97% | 17.8만 |
|---|
| 2026.02.11 | ₩8,786 | ₩8,786 | ₩8,291 | ₩8,425 | -4.12% | 12.3만 |
|---|
| 2026.02.10 | ₩8,505 | ₩8,840 | ₩8,197 | ₩8,572 | +0.79% | 10.3만 |
|---|
| 2026.02.09 | ₩8,746 | ₩8,778 | ₩8,438 | ₩8,465 | -3.22% | 19.1만 |
|---|
| 2026.02.06 | ₩8,492 | ₩8,934 | ₩8,492 | ₩8,746 | +3.00% | 10만 |
|---|
| 2026.02.05 | ₩8,264 | ₩8,559 | ₩8,170 | ₩8,364 | +1.22% | 13.9만 |
|---|
| 2026.02.04 | ₩8,599 | ₩8,813 | ₩8,137 | ₩8,398 | -2.34% | 34.9만 |
|---|
| 2026.02.03 | ₩9,831 | ₩9,831 | ₩8,706 | ₩8,947 | -8.99% | 29.9만 |
|---|
| 2026.02.02 | ₩9,282 | ₩10,005 | ₩9,282 | ₩9,791 | +5.48% | 13만 |
|---|
| 2026.01.30 | ₩9,202 | ₩9,530 | ₩9,202 | ₩9,376 | +1.89% | 13.7만 |
|---|
| 2026.01.29 | ₩9,215 | ₩9,456 | ₩8,987 | ₩9,376 | +1.74% | 10.3만 |
|---|
| 2026.01.28 | ₩9,644 | ₩9,685 | ₩9,108 | ₩9,215 | -4.44% | 16.5만 |
|---|
| 2026.01.27 | ₩9,737 | ₩9,978 | ₩9,456 | ₩9,523 | -2.20% | 14.3만 |
|---|
| 2026.01.26 | ₩9,938 | ₩10,032 | ₩9,309 | ₩9,737 | -2.02% | 26만 |
|---|
| 2026.01.23 | ₩10,139 | ₩10,166 | ₩9,898 | ₩9,978 | -1.59% | 12.1만 |
|---|
| 2026.01.22 | ₩9,858 | ₩10,447 | ₩9,831 | ₩10,045 | +1.90% | 21.8만 |
|---|
| 2026.01.21 | ₩9,429 | ₩9,764 | ₩9,322 | ₩9,764 | +3.55% | 12.5만 |
|---|
| 2026.01.20 | ₩9,443 | ₩9,644 | ₩9,242 | ₩9,335 | -1.13% | 16.2만 |
|---|
| 2026.01.16 | ₩9,885 | ₩9,965 | ₩9,630 | ₩9,724 | -1.63% | 16.5만 |
|---|
| 2026.01.15 | ₩9,563 | ₩10,032 | ₩9,536 | ₩9,885 | +3.36% | 18.1만 |
|---|
| 2026.01.14 | ₩9,362 | ₩9,844 | ₩9,362 | ₩9,603 | +2.58% | 14.7만 |
|---|
| 2026.01.13 | ₩9,175 | ₩9,443 | ₩9,108 | ₩9,376 | +2.19% | 13.2만 |
|---|
| 2026.01.12 | ₩8,987 | ₩9,175 | ₩8,987 | ₩9,121 | +1.49% | 11만 |
|---|
| 2026.01.09 | ₩8,853 | ₩9,094 | ₩8,706 | ₩9,001 | +1.66% | 12.4만 |
|---|
| 2026.01.08 | ₩8,813 | ₩8,947 | ₩8,786 | ₩8,800 | -0.15% | 4.4만 |
|---|
| 2026.01.07 | ₩8,800 | ₩8,907 | ₩8,652 | ₩8,840 | +0.46% | 6.8만 |
|---|
| 2026.01.06 | ₩9,041 | ₩9,074 | ₩8,786 | ₩8,813 | -2.52% | 13.4만 |
|---|
| 2026.01.05 | ₩8,987 | ₩9,215 | ₩8,907 | ₩9,081 | +1.04% | 12.9만 |
|---|
| 2026.01.02 | ₩8,719 | ₩9,155 | ₩8,599 | ₩8,880 | +1.84% | 11.9만 |
|---|
| 2025.12.31 | ₩8,893 | ₩8,893 | ₩8,599 | ₩8,666 | -2.56% | 7.9만 |
|---|
| 2025.12.30 | ₩8,719 | ₩8,907 | ₩8,572 | ₩8,853 | +1.54% | 12.4만 |
|---|
| 2025.12.29 | ₩8,572 | ₩8,840 | ₩8,572 | ₩8,719 | +1.72% | 10.3만 |
|---|
| 2025.12.26 | ₩8,867 | ₩8,914 | ₩8,599 | ₩8,652 | -2.42% | 8.5만 |
|---|
| 2025.12.24 | ₩8,840 | ₩9,274 | ₩8,746 | ₩8,840 | 0.00% | 7.8만 |
|---|
| 2025.12.23 | ₩8,920 | ₩9,081 | ₩8,827 | ₩8,840 | -0.90% | 9만 |
|---|
| 2025.12.22 | ₩9,322 | ₩9,402 | ₩8,920 | ₩8,934 | -4.17% | 11.2만 |
|---|
| 2025.12.19 | ₩9,295 | ₩9,463 | ₩9,215 | ₩9,282 | -0.14% | 39.9만 |
|---|
| 2025.12.18 | ₩9,188 | ₩9,329 | ₩9,061 | ₩9,269 | +0.87% | 10.5만 |
|---|
| 2025.12.17 | ₩9,094 | ₩9,215 | ₩8,907 | ₩8,987 | -1.18% | 6.7만 |
|---|
| 2025.12.16 | ₩8,746 | ₩9,081 | ₩8,746 | ₩9,027 | +3.22% | 6.3만 |
|---|
| 2025.12.15 | ₩9,322 | ₩9,374 | ₩8,760 | ₩8,800 | -5.60% | 14.7만 |
|---|
| 2025.12.12 | ₩9,322 | ₩9,376 | ₩8,974 | ₩9,242 | -0.86% | 24.9만 |
|---|
| 2025.12.11 | ₩9,309 | ₩9,432 | ₩9,081 | ₩9,335 | +0.29% | 13.2만 |
|---|
| 2025.12.10 | ₩9,215 | ₩9,443 | ₩9,068 | ₩9,349 | +1.45% | 19.7만 |
|---|
| 2025.12.09 | ₩9,161 | ₩9,282 | ₩9,121 | ₩9,188 | +0.29% | 8.6만 |
|---|
| 2025.12.08 | ₩8,893 | ₩9,295 | ₩8,840 | ₩9,161 | +3.01% | 18.3만 |
|---|
| 2025.12.05 | ₩9,001 | ₩9,208 | ₩8,873 | ₩8,893 | -1.19% | 8.5만 |
|---|
| 2025.12.04 | ₩9,041 | ₩9,121 | ₩8,760 | ₩8,987 | -0.59% | 12.1만 |
|---|
| 2025.12.03 | ₩8,934 | ₩9,054 | ₩8,840 | ₩9,041 | +1.20% | 12.2만 |
|---|
| 2025.12.02 | ₩9,094 | ₩9,135 | ₩8,907 | ₩8,960 | -1.47% | 10.7만 |
|---|
| 2025.12.01 | ₩9,242 | ₩9,282 | ₩8,920 | ₩8,947 | -3.19% | 17.7만 |
|---|
| 2025.11.28 | ₩9,269 | ₩9,349 | ₩9,215 | ₩9,349 | +0.87% | 9.7만 |
|---|
| 2025.11.26 | ₩9,523 | ₩9,751 | ₩9,135 | ₩9,188 | -3.52% | 40.3만 |
|---|
| 2025.11.25 | ₩8,599 | ₩9,622 | ₩8,599 | ₩9,322 | +8.41% | 95.2만 |
|---|
| 2025.11.24 | ₩8,103 | ₩8,773 | ₩8,103 | ₩8,652 | +6.78% | 35.3만 |
|---|
| 2025.11.21 | ₩7,835 | ₩8,237 | ₩7,608 | ₩8,063 | +2.91% | 19.7만 |
|---|
| 2025.11.20 | ₩8,237 | ₩8,371 | ₩7,775 | ₩7,809 | -5.20% | 15.2만 |
|---|
| 2025.11.19 | ₩8,304 | ₩8,385 | ₩8,050 | ₩8,076 | -2.74% | 17.5만 |
|---|
| 2025.11.18 | ₩8,585 | ₩8,626 | ₩8,251 | ₩8,291 | -3.43% | 16.6만 |
|---|
| 2025.11.17 | ₩9,081 | ₩9,094 | ₩8,585 | ₩8,639 | -4.87% | 19.7만 |
|---|
| 2025.11.14 | ₩9,041 | ₩9,228 | ₩8,719 | ₩9,121 | +0.89% | 28.9만 |
|---|
| 2025.11.13 | ₩9,844 | ₩9,966 | ₩8,987 | ₩9,081 | -7.76% | 20.3만 |
|---|
| 2025.11.12 | ₩10,005 | ₩10,112 | ₩9,724 | ₩9,898 | -1.07% | 30.2만 |
|---|
| 2025.11.11 | ₩9,630 | ₩10,246 | ₩9,630 | ₩10,019 | +4.03% | 53.7만 |
|---|
| 2025.11.10 | ₩9,322 | ₩9,804 | ₩9,202 | ₩9,644 | +3.45% | 37.3만 |
|---|
| 2025.11.07 | ₩9,041 | ₩9,041 | ₩8,585 | ₩8,920 | -1.33% | 21.3만 |
|---|
| 2025.11.06 | ₩9,202 | ₩9,349 | ₩8,612 | ₩9,041 | -1.75% | 26.8만 |
|---|
| 2025.11.05 | ₩8,934 | ₩9,764 | ₩8,746 | ₩9,161 | +2.55% | 47.8만 |
|---|
| 2025.11.04 | ₩9,135 | ₩9,175 | ₩8,626 | ₩8,652 | -5.28% | 20.3만 |
|---|
| 2025.11.03 | ₩8,880 | ₩9,362 | ₩8,719 | ₩9,349 | +5.28% | 25만 |
|---|
| 2025.10.31 | ₩8,572 | ₩8,840 | ₩8,451 | ₩8,666 | +1.09% | 28.3만 |
|---|
| 2025.10.30 | ₩8,572 | ₩8,693 | ₩8,358 | ₩8,612 | +0.47% | 6.5만 |
|---|
| 2025.10.29 | ₩8,545 | ₩8,733 | ₩8,277 | ₩8,371 | -2.04% | 8.9만 |
|---|
| 2025.10.28 | ₩8,478 | ₩8,693 | ₩8,385 | ₩8,585 | +1.26% | 5.7만 |
|---|
| 2025.10.27 | ₩8,666 | ₩8,699 | ₩8,429 | ₩8,492 | -2.01% | 5.1만 |
|---|
| 2025.10.24 | ₩8,572 | ₩8,699 | ₩8,532 | ₩8,572 | 0.00% | 5.3만 |
|---|
| 2025.10.23 | ₩8,358 | ₩8,512 | ₩8,304 | ₩8,505 | +1.76% | 4.7만 |
|---|
| 2025.10.22 | ₩8,304 | ₩8,385 | ₩8,036 | ₩8,385 | +0.97% | 11.1만 |
|---|
| 2025.10.21 | ₩8,210 | ₩8,425 | ₩8,090 | ₩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 | ₩8,050 | ₩7,849 | ₩7,943 | -0.84% | 12.5만 |
|---|
| 2025.10.16 | ₩8,277 | ₩8,318 | ₩8,036 | ₩8,157 | -1.46% | 5.6만 |
|---|
| 2025.10.15 | ₩8,184 | ₩8,438 | ₩8,143 | ₩8,277 | +1.15% | 9.8만 |
|---|
| 2025.10.14 | ₩8,251 | ₩8,257 | ₩8,023 | ₩8,076 | -2.11% | 7.5만 |
|---|
| 2025.10.13 | ₩8,063 | ₩8,344 | ₩8,063 | ₩8,291 | +2.82% | 11.4만 |
|---|
| 2025.10.10 | ₩8,398 | ₩8,451 | ₩7,849 | ₩7,902 | -5.90% | 19만 |
|---|