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 | ₩7,908 | ₩8,001 | ₩7,801 | ₩7,854 | -0.68% | 14.3만 |
| 2026.10.08 | ₩7,948 | ₩8,068 | ₩7,827 | ₩7,908 | -0.50% | 24.6만 |
| 2026.10.07 | ₩7,841 | ₩7,994 | ₩7,827 | ₩7,948 | +1.36% | 17.6만 |
| 2026.10.06 | ₩8,148 | ₩8,188 | ₩7,881 | ₩7,961 | -2.30% | 14.3만 |
| 2026.10.05 | ₩7,961 | ₩8,095 | ₩7,894 | ₩8,041 | +1.01% | 21.8만 |
| 2026.10.02 | ₩8,055 | ₩8,068 | ₩7,747 | ₩7,908 | -1.82% | 24.3만 |
| 2026.10.01 | ₩7,881 | ₩8,014 | ₩7,774 | ₩7,921 | +0.51% | 10.5만 |
| 2026.09.30 | ₩7,841 | ₩8,001 | ₩7,801 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,854 |
| +0.17% |
| 14.9만 |
| 2026.09.29 | ₩7,841 | ₩7,854 | ₩7,721 | ₩7,841 | 0.00% | 15만 |
|---|
| 2026.09.28 | ₩8,028 | ₩8,028 | ₩7,750 | ₩7,827 | -2.50% | 23.9만 |
|---|
| 2026.09.25 | ₩7,841 | ₩8,148 | ₩7,721 | ₩8,135 | +3.75% | 31.3만 |
|---|
| 2026.09.24 | ₩7,694 | ₩7,961 | ₩7,694 | ₩7,841 | +1.91% | 16.4만 |
|---|
| 2026.09.23 | ₩7,787 | ₩7,908 | ₩7,627 | ₩7,747 | -0.51% | 25.7만 |
|---|
| 2026.09.22 | ₩7,774 | ₩7,921 | ₩7,640 | ₩7,761 | -0.17% | 36만 |
|---|
| 2026.09.21 | ₩7,627 | ₩7,747 | ₩7,574 | ₩7,734 | +1.40% | 33.1만 |
|---|
| 2026.09.18 | ₩7,640 | ₩7,640 | ₩7,401 | ₩7,520 | -1.57% | 80.6만 |
|---|
| 2026.09.17 | ₩7,614 | ₩7,701 | ₩7,547 | ₩7,627 | +0.18% | 34.8만 |
|---|
| 2026.09.16 | ₩7,520 | ₩7,640 | ₩7,413 | ₩7,534 | +0.18% | 50.5만 |
|---|
| 2026.09.15 | ₩7,627 | ₩7,667 | ₩7,427 | ₩7,520 | -1.40% | 36만 |
|---|
| 2026.09.14 | ₩7,640 | ₩7,908 | ₩7,600 | ₩7,694 | +0.70% | 28.5만 |
|---|
| 2026.09.11 | ₩7,747 | ₩7,787 | ₩7,600 | ₩7,640 | -1.38% | 17.9만 |
|---|
| 2026.09.10 | ₩7,694 | ₩7,747 | ₩7,507 | ₩7,627 | -0.87% | 21만 |
|---|
| 2026.09.09 | ₩7,774 | ₩7,854 | ₩7,734 | ₩7,747 | -0.34% | 22.2만 |
|---|
| 2026.09.08 | ₩8,041 | ₩8,121 | ₩7,841 | ₩7,854 | -2.33% | 24.4만 |
|---|
| 2026.09.04 | ₩7,881 | ₩8,055 | ₩7,753 | ₩8,028 | +1.86% | 36.8만 |
|---|
| 2026.09.03 | ₩8,081 | ₩8,322 | ₩7,868 | ₩7,908 | -2.15% | 33.4만 |
|---|
| 2026.09.02 | ₩7,894 | ₩8,014 | ₩7,801 | ₩7,921 | +0.34% | 44만 |
|---|
| 2026.09.01 | ₩8,095 | ₩8,148 | ₩7,868 | ₩7,894 | -2.48% | 33.3만 |
|---|
| 2026.08.31 | ₩8,362 | ₩8,415 | ₩8,161 | ₩8,201 | -1.92% | 17.5만 |
|---|
| 2026.08.28 | ₩8,669 | ₩8,669 | ₩8,308 | ₩8,375 | -3.39% | 22.6만 |
|---|
| 2026.08.27 | ₩8,616 | ₩8,789 | ₩8,489 | ₩8,575 | -0.47% | 25.4만 |
|---|
| 2026.08.26 | ₩8,362 | ₩8,696 | ₩8,362 | ₩8,522 | +1.92% | 21.2만 |
|---|
| 2026.08.25 | ₩8,469 | ₩8,589 | ₩8,375 | ₩8,429 | -0.47% | 13.6만 |
|---|
| 2026.08.24 | ₩8,482 | ₩8,589 | ₩8,335 | ₩8,375 | -1.26% | 20.6만 |
|---|
| 2026.08.21 | ₩8,455 | ₩8,709 | ₩8,215 | ₩8,535 | +0.95% | 32.7만 |
|---|
| 2026.08.20 | ₩8,749 | ₩8,803 | ₩8,375 | ₩8,402 | -3.97% | 38.8만 |
|---|
| 2026.08.19 | ₩8,803 | ₩9,016 | ₩8,696 | ₩8,776 | -0.30% | 21.6만 |
|---|
| 2026.08.18 | ₩8,682 | ₩8,843 | ₩8,682 | ₩8,789 | +1.23% | 17.5만 |
|---|
| 2026.08.17 | ₩8,883 | ₩8,896 | ₩8,682 | ₩8,749 | -1.50% | 27.6만 |
|---|
| 2026.08.14 | ₩8,749 | ₩8,976 | ₩8,636 | ₩8,883 | +1.53% | 25.5만 |
|---|
| 2026.08.13 | ₩8,682 | ₩8,869 | ₩8,629 | ₩8,736 | +0.62% | 38.5만 |
|---|
| 2026.08.12 | ₩8,589 | ₩8,709 | ₩8,522 | ₩8,642 | +0.62% | 27.9만 |
|---|
| 2026.08.11 | ₩8,749 | ₩8,803 | ₩8,502 | ₩8,589 | -1.83% | 30.5만 |
|---|
| 2026.08.10 | ₩8,829 | ₩8,899 | ₩8,415 | ₩8,415 | -4.69% | 45.2만 |
|---|
| 2026.08.07 | ₩8,749 | ₩9,163 | ₩8,629 | ₩8,909 | +1.83% | 58만 |
|---|
| 2026.08.06 | ₩8,816 | ₩8,923 | ₩8,502 | ₩8,669 | -1.67% | 78.5만 |
|---|
| 2026.08.05 | ₩9,524 | ₩9,735 | ₩8,749 | ₩8,849 | -7.08% | 100.2만 |
|---|
| 2026.08.04 | ₩9,791 | ₩10,185 | ₩9,724 | ₩9,978 | +1.91% | 55.1만 |
|---|
| 2026.08.03 | ₩9,377 | ₩9,711 | ₩9,377 | ₩9,644 | +2.85% | 26.9만 |
|---|
| 2026.07.31 | ₩9,190 | ₩9,377 | ₩9,056 | ₩9,190 | 0.00% | 23.4만 |
|---|
| 2026.07.30 | ₩8,949 | ₩9,136 | ₩8,816 | ₩9,096 | +1.64% | 26.9만 |
|---|
| 2026.07.29 | ₩9,177 | ₩9,323 | ₩8,903 | ₩8,923 | -2.77% | 31.7만 |
|---|
| 2026.07.28 | ₩9,136 | ₩9,350 | ₩9,016 | ₩9,177 | +0.44% | 24.6만 |
|---|
| 2026.07.27 | ₩9,096 | ₩9,386 | ₩8,963 | ₩9,243 | +1.62% | 37.8만 |
|---|
| 2026.07.24 | ₩8,963 | ₩9,163 | ₩8,762 | ₩8,843 | -1.34% | 71.9만 |
|---|
| 2026.07.23 | ₩9,751 | ₩9,818 | ₩7,827 | ₩8,936 | -8.36% | 211.6만 |
|---|
| 2026.07.22 | ₩10,419 | ₩10,498 | ₩9,711 | ₩9,965 | -4.36% | 46만 |
|---|
| 2026.07.21 | ₩10,218 | ₩10,419 | ₩10,045 | ₩10,419 | +1.96% | 35.9만 |
|---|
| 2026.07.20 | ₩10,245 | ₩10,659 | ₩10,092 | ₩10,272 | +0.26% | 35.3만 |
|---|
| 2026.07.17 | ₩10,178 | ₩10,659 | ₩10,112 | ₩10,232 | +0.52% | 42.7만 |
|---|
| 2026.07.16 | ₩10,445 | ₩10,619 | ₩9,959 | ₩10,472 | +0.26% | 50.6만 |
|---|
| 2026.07.15 | ₩10,472 | ₩10,726 | ₩10,285 | ₩10,472 | 0.00% | 39만 |
|---|
| 2026.07.14 | ₩11,033 | ₩11,204 | ₩10,512 | ₩10,646 | -3.51% | 29.4만 |
|---|
| 2026.07.13 | ₩11,033 | ₩11,434 | ₩10,833 | ₩10,966 | -0.61% | 42.9만 |
|---|
| 2026.07.10 | ₩10,632 | ₩11,167 | ₩10,632 | ₩11,100 | +4.40% | 37.8만 |
|---|
| 2026.07.09 | ₩10,218 | ₩10,632 | ₩10,098 | ₩10,566 | +3.40% | 18.1만 |
|---|
| 2026.07.08 | ₩10,192 | ₩10,512 | ₩10,138 | ₩10,272 | +0.79% | 35.3만 |
|---|
| 2026.07.07 | ₩10,552 | ₩10,806 | ₩10,285 | ₩10,512 | -0.38% | 39.3만 |
|---|
| 2026.07.06 | ₩10,152 | ₩10,739 | ₩10,065 | ₩10,486 | +3.29% | 41.9만 |
|---|
| 2026.07.02 | ₩10,726 | ₩10,940 | ₩9,998 | ₩10,178 | -5.11% | 53.8만 |
|---|
| 2026.07.01 | ₩9,978 | ₩10,953 | ₩9,822 | ₩10,726 | +7.50% | 74.6만 |
|---|
| 2026.06.30 | ₩9,898 | ₩10,018 | ₩9,687 | ₩9,978 | +0.81% | 37.1만 |
|---|
| 2026.06.29 | ₩9,791 | ₩10,312 | ₩9,764 | ₩9,978 | +1.91% | 53.2만 |
|---|
| 2026.06.26 | ₩9,136 | ₩9,898 | ₩9,123 | ₩9,657 | +5.70% | 116.2만 |
|---|
| 2026.06.25 | ₩9,617 | ₩9,804 | ₩9,123 | ₩9,243 | -3.89% | 43.9만 |
|---|
| 2026.06.24 | ₩9,738 | ₩10,112 | ₩9,444 | ₩9,577 | -1.65% | 43.3만 |
|---|
| 2026.06.23 | ₩9,257 | ₩9,925 | ₩9,257 | ₩9,778 | +5.63% | 65.1만 |
|---|
| 2026.06.22 | ₩9,430 | ₩9,744 | ₩9,043 | ₩9,364 | -0.71% | 67.1만 |
|---|
| 2026.06.18 | ₩9,257 | ₩9,497 | ₩8,722 | ₩9,430 | +1.88% | 88.7만 |
|---|
| 2026.06.17 | ₩9,390 | ₩9,631 | ₩9,150 | ₩9,243 | -1.56% | 72.8만 |
|---|
| 2026.06.16 | ₩9,818 | ₩10,112 | ₩9,390 | ₩9,417 | -4.08% | 57.5만 |
|---|
| 2026.06.15 | ₩9,898 | ₩10,258 | ₩9,884 | ₩9,991 | +0.94% | 63.5만 |
|---|
| 2026.06.12 | ₩10,018 | ₩10,150 | ₩9,591 | ₩9,671 | -3.47% | 68.5만 |
|---|
| 2026.06.11 | ₩9,350 | ₩10,071 | ₩9,243 | ₩9,818 | +5.00% | 159.2만 |
|---|
| 2026.06.10 | ₩9,056 | ₩9,537 | ₩8,990 | ₩9,270 | +2.36% | 60.5만 |
|---|
| 2026.06.09 | ₩10,258 | ₩10,486 | ₩8,923 | ₩9,110 | -11.20% | 114.6만 |
|---|
| 2026.06.08 | ₩10,499 | ₩10,499 | ₩9,911 | ₩10,272 | -2.16% | 59.2만 |
|---|
| 2026.06.05 | ₩11,795 | ₩11,795 | ₩10,018 | ₩10,112 | -14.27% | 151.7만 |
|---|
| 2026.06.04 | ₩12,062 | ₩12,409 | ₩11,821 | ₩11,921 | -1.16% | 47.1만 |
|---|
| 2026.06.03 | ₩13,357 | ₩13,411 | ₩12,155 | ₩12,262 | -8.20% | 89.7만 |
|---|
| 2026.06.02 | ₩13,812 | ₩13,985 | ₩13,160 | ₩13,397 | -3.00% | 145.1만 |
|---|
| 2026.06.01 | ₩13,197 | ₩15,000 | ₩13,090 | ₩13,985 | +5.97% | 331.3만 |
|---|
| 2026.05.29 | ₩13,491 | ₩13,625 | ₩12,957 | ₩13,197 | -2.18% | 58.4만 |
|---|
| 2026.05.28 | ₩13,090 | ₩13,384 | ₩12,649 | ₩13,297 | +1.58% | 41.8만 |
|---|
| 2026.05.27 | ₩13,037 | ₩13,331 | ₩12,489 | ₩13,064 | +0.20% | 45.5만 |
|---|
| 2026.05.26 | ₩13,030 | ₩13,411 | ₩12,836 | ₩13,023 | -0.05% | 130.5만 |
|---|
| 2026.05.22 | ₩12,850 | ₩13,197 | ₩12,756 | ₩12,836 | -0.10% | 36.7만 |
|---|
| 2026.05.21 | ₩12,810 | ₩13,030 | ₩12,356 | ₩12,823 | +0.10% | 31.4만 |
|---|
| 2026.05.20 | ₩12,983 | ₩13,077 | ₩12,484 | ₩12,836 | -1.13% | 21.4만 |
|---|
| 2026.05.19 | ₩12,796 | ₩13,224 | ₩12,102 | ₩12,977 | +1.41% | 36.2만 |
|---|
| 2026.05.18 | ₩13,224 | ₩13,224 | ₩12,396 | ₩12,903 | -2.42% | 61.1만 |
|---|
| 2026.05.15 | ₩12,623 | ₩13,224 | ₩12,503 | ₩13,210 | +4.66% | 43.8만 |
|---|
| 2026.05.14 | ₩12,529 | ₩13,210 | ₩12,289 | ₩12,850 | +2.56% | 39.1만 |
|---|
| 2026.05.13 | ₩12,222 | ₩12,512 | ₩11,795 | ₩12,476 | +2.08% | 30.2만 |
|---|
| 2026.05.12 | ₩12,730 | ₩12,730 | ₩12,075 | ₩12,235 | -3.88% | 31.5만 |
|---|
| 2026.05.11 | ₩12,436 | ₩12,690 | ₩12,022 | ₩12,649 | +1.72% | 55.5만 |
|---|
| 2026.05.08 | ₩12,202 | ₩12,723 | ₩11,354 | ₩12,503 | +2.46% | 95.7만 |
|---|
| 2026.05.07 | ₩13,057 | ₩13,144 | ₩12,262 | ₩13,064 | +0.05% | 51.6만 |
|---|
| 2026.05.06 | ₩11,888 | ₩13,064 | ₩11,821 | ₩13,010 | +9.44% | 116.6만 |
|---|
| 2026.05.05 | ₩11,020 | ₩11,888 | ₩10,900 | ₩11,100 | +0.73% | 77.5만 |
|---|
| 2026.05.04 | ₩10,519 | ₩11,220 | ₩10,432 | ₩10,913 | +3.75% | 84만 |
|---|
| 2026.05.01 | ₩8,883 | ₩10,413 | ₩8,843 | ₩10,071 | +13.38% | 113.5만 |
|---|
| 2026.04.30 | ₩8,749 | ₩8,883 | ₩8,569 | ₩8,736 | -0.15% | 14만 |
|---|
| 2026.04.29 | ₩8,990 | ₩9,030 | ₩8,729 | ₩8,762 | -2.53% | 9.6만 |
|---|
| 2026.04.28 | ₩8,963 | ₩9,223 | ₩8,896 | ₩9,083 | +1.34% | 8.3만 |
|---|
| 2026.04.27 | ₩9,096 | ₩9,270 | ₩8,936 | ₩9,003 | -1.03% | 12.3만 |
|---|
| 2026.04.24 | ₩8,816 | ₩9,150 | ₩8,696 | ₩9,110 | +3.33% | 9만 |
|---|
| 2026.04.23 | ₩8,829 | ₩9,030 | ₩8,669 | ₩8,803 | -0.30% | 15만 |
|---|
| 2026.04.22 | ₩8,856 | ₩8,969 | ₩8,829 | ₩8,949 | +1.06% | 9.3만 |
|---|
| 2026.04.21 | ₩8,963 | ₩9,177 | ₩8,782 | ₩8,789 | -1.94% | 7.4만 |
|---|
| 2026.04.20 | ₩8,736 | ₩9,096 | ₩8,736 | ₩8,963 | +2.60% | 10.8만 |
|---|
| 2026.04.17 | ₩8,682 | ₩8,909 | ₩8,682 | ₩8,829 | +1.69% | 12.4만 |
|---|
| 2026.04.16 | ₩8,575 | ₩8,656 | ₩8,529 | ₩8,642 | +0.78% | 9.1만 |
|---|
| 2026.04.15 | ₩8,295 | ₩8,642 | ₩8,188 | ₩8,562 | +3.22% | 9.8만 |
|---|
| 2026.04.14 | ₩8,228 | ₩8,388 | ₩8,188 | ₩8,268 | +0.49% | 8.6만 |
|---|
| 2026.04.13 | ₩7,934 | ₩8,282 | ₩7,908 | ₩8,188 | +3.20% | 13.3만 |
|---|
| 2026.04.10 | ₩8,242 | ₩8,278 | ₩7,774 | ₩7,934 | -3.73% | 31.6만 |
|---|
| 2026.04.09 | ₩8,469 | ₩8,469 | ₩8,081 | ₩8,148 | -3.79% | 16.4만 |
|---|
| 2026.04.08 | ₩8,883 | ₩8,896 | ₩8,451 | ₩8,522 | -4.06% | 9만 |
|---|
| 2026.04.07 | ₩8,402 | ₩8,622 | ₩8,348 | ₩8,535 | +1.59% | 15.3만 |
|---|
| 2026.04.06 | ₩8,255 | ₩8,515 | ₩8,255 | ₩8,415 | +1.94% | 9.2만 |
|---|
| 2026.04.02 | ₩8,135 | ₩8,402 | ₩8,042 | ₩8,268 | +1.64% | 11.7만 |
|---|
| 2026.04.01 | ₩8,375 | ₩8,515 | ₩8,268 | ₩8,308 | -0.80% | 13.5만 |
|---|
| 2026.03.31 | ₩8,161 | ₩8,362 | ₩8,014 | ₩8,242 | +0.98% | 11.2만 |
|---|
| 2026.03.30 | ₩8,322 | ₩8,322 | ₩7,868 | ₩8,001 | -3.85% | 14.4만 |
|---|
| 2026.03.27 | ₩8,388 | ₩8,402 | ₩8,081 | ₩8,228 | -1.91% | 12.5만 |
|---|
| 2026.03.26 | ₩8,589 | ₩8,803 | ₩8,375 | ₩8,495 | -1.09% | 18.7만 |
|---|
| 2026.03.25 | ₩8,549 | ₩8,682 | ₩8,415 | ₩8,656 | +1.25% | 12.2만 |
|---|
| 2026.03.24 | ₩8,682 | ₩8,682 | ₩8,375 | ₩8,402 | -3.23% | 11.4만 |
|---|
| 2026.03.23 | ₩8,549 | ₩8,856 | ₩8,442 | ₩8,722 | +2.03% | 13.9만 |
|---|
| 2026.03.20 | ₩8,495 | ₩8,495 | ₩8,148 | ₩8,335 | -1.89% | 27.4만 |
|---|
| 2026.03.19 | ₩8,602 | ₩8,709 | ₩8,282 | ₩8,495 | -1.24% | 19.3만 |
|---|
| 2026.03.18 | ₩8,829 | ₩9,016 | ₩8,642 | ₩8,749 | -0.91% | 15.9만 |
|---|
| 2026.03.17 | ₩8,803 | ₩9,123 | ₩8,803 | ₩8,896 | +1.06% | 18만 |
|---|
| 2026.03.16 | ₩8,562 | ₩9,030 | ₩8,562 | ₩8,709 | +1.72% | 21만 |
|---|
| 2026.03.13 | ₩8,709 | ₩8,883 | ₩8,429 | ₩8,535 | -1.99% | 23.8만 |
|---|
| 2026.03.12 | ₩8,963 | ₩9,110 | ₩8,609 | ₩8,656 | -3.43% | 16.2만 |
|---|
| 2026.03.11 | ₩9,123 | ₩9,390 | ₩8,869 | ₩9,070 | -0.59% | 21.9만 |
|---|
| 2026.03.10 | ₩9,283 | ₩9,484 | ₩9,063 | ₩9,123 | -1.73% | 29.3만 |
|---|
| 2026.03.09 | ₩9,163 | ₩9,604 | ₩8,856 | ₩9,270 | +1.17% | 38.1만 |
|---|
| 2026.03.06 | ₩9,070 | ₩9,591 | ₩8,869 | ₩9,430 | +3.98% | 34만 |
|---|
| 2026.03.05 | ₩8,549 | ₩9,203 | ₩8,549 | ₩9,190 | +7.50% | 38.2만 |
|---|
| 2026.03.04 | ₩8,415 | ₩8,843 | ₩7,908 | ₩8,642 | +2.70% | 42.9만 |
|---|
| 2026.03.03 | ₩8,562 | ₩8,879 | ₩8,348 | ₩8,669 | +1.25% | 37.8만 |
|---|
| 2026.03.02 | ₩7,868 | ₩8,669 | ₩7,814 | ₩8,562 | +8.83% | 35.3만 |
|---|
| 2026.02.27 | ₩7,854 | ₩8,105 | ₩7,734 | ₩7,801 | -0.68% | 16.5만 |
|---|
| 2026.02.26 | ₩7,854 | ₩8,068 | ₩7,787 | ₩7,948 | +1.19% | 19.4만 |
|---|
| 2026.02.25 | ₩7,654 | ₩8,121 | ₩7,594 | ₩7,801 | +1.92% | 16.4만 |
|---|
| 2026.02.24 | ₩7,453 | ₩7,718 | ₩7,453 | ₩7,587 | +1.79% | 7.6만 |
|---|
| 2026.02.23 | ₩7,681 | ₩7,774 | ₩7,440 | ₩7,480 | -2.61% | 21.8만 |
|---|
| 2026.02.20 | ₩7,814 | ₩7,908 | ₩7,413 | ₩7,868 | +0.68% | 30.5만 |
|---|
| 2026.02.19 | ₩8,161 | ₩8,268 | ₩7,868 | ₩8,001 | -1.96% | 10.9만 |
|---|
| 2026.02.18 | ₩8,095 | ₩8,469 | ₩8,014 | ₩8,282 | +2.31% | 10.1만 |
|---|
| 2026.02.17 | ₩8,295 | ₩8,415 | ₩8,014 | ₩8,055 | -2.90% | 15.3만 |
|---|
| 2026.02.13 | ₩8,148 | ₩8,469 | ₩8,121 | ₩8,402 | +3.11% | 7.3만 |
|---|
| 2026.02.12 | ₩8,415 | ₩8,549 | ₩8,041 | ₩8,081 | -3.97% | 17.8만 |
|---|
| 2026.02.11 | ₩8,762 | ₩8,762 | ₩8,268 | ₩8,402 | -4.12% | 12.3만 |
|---|
| 2026.02.10 | ₩8,482 | ₩8,816 | ₩8,175 | ₩8,549 | +0.79% | 10.3만 |
|---|
| 2026.02.09 | ₩8,722 | ₩8,754 | ₩8,415 | ₩8,442 | -3.22% | 19.1만 |
|---|
| 2026.02.06 | ₩8,469 | ₩8,909 | ₩8,469 | ₩8,722 | +3.00% | 10만 |
|---|
| 2026.02.05 | ₩8,242 | ₩8,535 | ₩8,148 | ₩8,342 | +1.22% | 13.9만 |
|---|
| 2026.02.04 | ₩8,575 | ₩8,789 | ₩8,115 | ₩8,375 | -2.34% | 34.9만 |
|---|
| 2026.02.03 | ₩9,804 | ₩9,804 | ₩8,682 | ₩8,923 | -8.99% | 29.9만 |
|---|
| 2026.02.02 | ₩9,257 | ₩9,978 | ₩9,257 | ₩9,764 | +5.48% | 13만 |
|---|
| 2026.01.30 | ₩9,177 | ₩9,504 | ₩9,177 | ₩9,350 | +1.89% | 13.7만 |
|---|
| 2026.01.29 | ₩9,190 | ₩9,430 | ₩8,963 | ₩9,350 | +1.74% | 10.3만 |
|---|
| 2026.01.28 | ₩9,617 | ₩9,659 | ₩9,083 | ₩9,190 | -4.44% | 16.5만 |
|---|
| 2026.01.27 | ₩9,711 | ₩9,951 | ₩9,430 | ₩9,497 | -2.20% | 14.3만 |
|---|
| 2026.01.26 | ₩9,911 | ₩10,005 | ₩9,283 | ₩9,711 | -2.02% | 26만 |
|---|
| 2026.01.23 | ₩10,112 | ₩10,138 | ₩9,871 | ₩9,951 | -1.59% | 12.1만 |
|---|
| 2026.01.22 | ₩9,831 | ₩10,419 | ₩9,804 | ₩10,018 | +1.90% | 21.8만 |
|---|
| 2026.01.21 | ₩9,404 | ₩9,738 | ₩9,297 | ₩9,738 | +3.55% | 12.5만 |
|---|
| 2026.01.20 | ₩9,417 | ₩9,617 | ₩9,217 | ₩9,310 | -1.13% | 16.2만 |
|---|
| 2026.01.16 | ₩9,858 | ₩9,938 | ₩9,604 | ₩9,697 | -1.63% | 16.5만 |
|---|
| 2026.01.15 | ₩9,537 | ₩10,005 | ₩9,510 | ₩9,858 | +3.36% | 18.1만 |
|---|
| 2026.01.14 | ₩9,337 | ₩9,818 | ₩9,337 | ₩9,577 | +2.58% | 14.7만 |
|---|
| 2026.01.13 | ₩9,150 | ₩9,417 | ₩9,083 | ₩9,350 | +2.19% | 13.2만 |
|---|
| 2026.01.12 | ₩8,963 | ₩9,150 | ₩8,963 | ₩9,096 | +1.49% | 11만 |
|---|
| 2026.01.09 | ₩8,829 | ₩9,070 | ₩8,682 | ₩8,976 | +1.66% | 12.4만 |
|---|
| 2026.01.08 | ₩8,789 | ₩8,923 | ₩8,762 | ₩8,776 | -0.15% | 4.4만 |
|---|
| 2026.01.07 | ₩8,776 | ₩8,883 | ₩8,629 | ₩8,816 | +0.46% | 6.8만 |
|---|
| 2026.01.06 | ₩9,016 | ₩9,050 | ₩8,762 | ₩8,789 | -2.52% | 13.4만 |
|---|
| 2026.01.05 | ₩8,963 | ₩9,190 | ₩8,883 | ₩9,056 | +1.04% | 12.9만 |
|---|
| 2026.01.02 | ₩8,696 | ₩9,130 | ₩8,575 | ₩8,856 | +1.84% | 11.9만 |
|---|
| 2025.12.31 | ₩8,869 | ₩8,869 | ₩8,575 | ₩8,642 | -2.56% | 7.9만 |
|---|
| 2025.12.30 | ₩8,696 | ₩8,883 | ₩8,549 | ₩8,829 | +1.54% | 12.4만 |
|---|
| 2025.12.29 | ₩8,549 | ₩8,816 | ₩8,549 | ₩8,696 | +1.72% | 10.3만 |
|---|
| 2025.12.26 | ₩8,843 | ₩8,889 | ₩8,575 | ₩8,629 | -2.42% | 8.5만 |
|---|
| 2025.12.24 | ₩8,816 | ₩9,249 | ₩8,722 | ₩8,816 | 0.00% | 7.8만 |
|---|
| 2025.12.23 | ₩8,896 | ₩9,056 | ₩8,803 | ₩8,816 | -0.90% | 9만 |
|---|
| 2025.12.22 | ₩9,297 | ₩9,377 | ₩8,896 | ₩8,909 | -4.17% | 11.2만 |
|---|
| 2025.12.19 | ₩9,270 | ₩9,437 | ₩9,190 | ₩9,257 | -0.14% | 39.9만 |
|---|
| 2025.12.18 | ₩9,163 | ₩9,303 | ₩9,036 | ₩9,243 | +0.87% | 10.5만 |
|---|
| 2025.12.17 | ₩9,070 | ₩9,190 | ₩8,883 | ₩8,963 | -1.18% | 6.7만 |
|---|
| 2025.12.16 | ₩8,722 | ₩9,056 | ₩8,722 | ₩9,003 | +3.22% | 6.3만 |
|---|
| 2025.12.15 | ₩9,297 | ₩9,349 | ₩8,736 | ₩8,776 | -5.60% | 14.7만 |
|---|
| 2025.12.12 | ₩9,297 | ₩9,350 | ₩8,949 | ₩9,217 | -0.86% | 24.9만 |
|---|
| 2025.12.11 | ₩9,283 | ₩9,406 | ₩9,056 | ₩9,310 | +0.29% | 13.2만 |
|---|
| 2025.12.10 | ₩9,190 | ₩9,417 | ₩9,043 | ₩9,323 | +1.45% | 19.7만 |
|---|
| 2025.12.09 | ₩9,136 | ₩9,257 | ₩9,096 | ₩9,163 | +0.29% | 8.6만 |
|---|
| 2025.12.08 | ₩8,869 | ₩9,270 | ₩8,816 | ₩9,136 | +3.01% | 18.3만 |
|---|
| 2025.12.05 | ₩8,976 | ₩9,183 | ₩8,849 | ₩8,869 | -1.19% | 8.5만 |
|---|
| 2025.12.04 | ₩9,016 | ₩9,096 | ₩8,736 | ₩8,963 | -0.59% | 12.1만 |
|---|
| 2025.12.03 | ₩8,909 | ₩9,030 | ₩8,816 | ₩9,016 | +1.20% | 12.2만 |
|---|
| 2025.12.02 | ₩9,070 | ₩9,110 | ₩8,883 | ₩8,936 | -1.47% | 10.7만 |
|---|
| 2025.12.01 | ₩9,217 | ₩9,257 | ₩8,896 | ₩8,923 | -3.19% | 17.7만 |
|---|
| 2025.11.28 | ₩9,243 | ₩9,323 | ₩9,190 | ₩9,323 | +0.87% | 9.7만 |
|---|
| 2025.11.26 | ₩9,497 | ₩9,724 | ₩9,110 | ₩9,163 | -3.52% | 40.3만 |
|---|
| 2025.11.25 | ₩8,575 | ₩9,596 | ₩8,575 | ₩9,297 | +8.41% | 95.2만 |
|---|
| 2025.11.24 | ₩8,081 | ₩8,749 | ₩8,081 | ₩8,629 | +6.78% | 35.3만 |
|---|
| 2025.11.21 | ₩7,814 | ₩8,215 | ₩7,587 | ₩8,041 | +2.91% | 19.7만 |
|---|
| 2025.11.20 | ₩8,215 | ₩8,348 | ₩7,754 | ₩7,787 | -5.20% | 15.2만 |
|---|
| 2025.11.19 | ₩8,282 | ₩8,362 | ₩8,028 | ₩8,055 | -2.74% | 17.5만 |
|---|
| 2025.11.18 | ₩8,562 | ₩8,602 | ₩8,228 | ₩8,268 | -3.43% | 16.6만 |
|---|
| 2025.11.17 | ₩9,056 | ₩9,070 | ₩8,562 | ₩8,616 | -4.87% | 19.7만 |
|---|
| 2025.11.14 | ₩9,016 | ₩9,203 | ₩8,696 | ₩9,096 | +0.89% | 28.9만 |
|---|
| 2025.11.13 | ₩9,818 | ₩9,939 | ₩8,963 | ₩9,056 | -7.76% | 20.3만 |
|---|
| 2025.11.12 | ₩9,978 | ₩10,085 | ₩9,697 | ₩9,871 | -1.07% | 30.2만 |
|---|
| 2025.11.11 | ₩9,604 | ₩10,218 | ₩9,604 | ₩9,991 | +4.03% | 53.7만 |
|---|
| 2025.11.10 | ₩9,297 | ₩9,778 | ₩9,177 | ₩9,617 | +3.45% | 37.3만 |
|---|
| 2025.11.07 | ₩9,016 | ₩9,016 | ₩8,562 | ₩8,896 | -1.33% | 21.3만 |
|---|
| 2025.11.06 | ₩9,177 | ₩9,323 | ₩8,589 | ₩9,016 | -1.75% | 26.8만 |
|---|
| 2025.11.05 | ₩8,909 | ₩9,738 | ₩8,722 | ₩9,136 | +2.55% | 47.8만 |
|---|
| 2025.11.04 | ₩9,110 | ₩9,150 | ₩8,602 | ₩8,629 | -5.28% | 20.3만 |
|---|
| 2025.11.03 | ₩8,856 | ₩9,337 | ₩8,696 | ₩9,323 | +5.28% | 25만 |
|---|
| 2025.10.31 | ₩8,549 | ₩8,816 | ₩8,429 | ₩8,642 | +1.09% | 28.3만 |
|---|
| 2025.10.30 | ₩8,549 | ₩8,669 | ₩8,335 | ₩8,589 | +0.47% | 6.5만 |
|---|
| 2025.10.29 | ₩8,522 | ₩8,709 | ₩8,255 | ₩8,348 | -2.04% | 8.9만 |
|---|
| 2025.10.28 | ₩8,455 | ₩8,669 | ₩8,362 | ₩8,562 | +1.26% | 5.7만 |
|---|
| 2025.10.27 | ₩8,642 | ₩8,676 | ₩8,406 | ₩8,469 | -2.01% | 5.1만 |
|---|
| 2025.10.24 | ₩8,549 | ₩8,676 | ₩8,509 | ₩8,549 | 0.00% | 5.3만 |
|---|
| 2025.10.23 | ₩8,335 | ₩8,489 | ₩8,282 | ₩8,482 | +1.76% | 4.7만 |
|---|
| 2025.10.22 | ₩8,282 | ₩8,362 | ₩8,014 | ₩8,362 | +0.97% | 11.1만 |
|---|
| 2025.10.21 | ₩8,188 | ₩8,402 | ₩8,068 | ₩8,282 | +1.14% | 4만 |
|---|
| 2025.10.20 | ₩7,974 | ₩8,400 | ₩7,974 | ₩8,188 | +2.68% | 5.2만 |
|---|
| 2025.10.17 | ₩7,988 | ₩8,028 | ₩7,827 | ₩7,921 | -0.84% | 12.5만 |
|---|
| 2025.10.16 | ₩8,255 | ₩8,295 | ₩8,014 | ₩8,135 | -1.46% | 5.6만 |
|---|
| 2025.10.15 | ₩8,161 | ₩8,415 | ₩8,121 | ₩8,255 | +1.15% | 9.8만 |
|---|
| 2025.10.14 | ₩8,228 | ₩8,235 | ₩8,001 | ₩8,055 | -2.11% | 7.5만 |
|---|
| 2025.10.13 | ₩8,041 | ₩8,322 | ₩8,041 | ₩8,268 | +2.82% | 11.4만 |
|---|
| 2025.10.10 | ₩8,375 | ₩8,429 | ₩7,827 | ₩7,881 | -5.90% | 19만 |
|---|