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 | ₩7,920 | ₩8,013 | ₩7,813 | ₩7,866 | -0.68% | 14.3만 |
| 2026.10.08 | ₩7,960 | ₩8,080 | ₩7,839 | ₩7,920 | -0.50% | 24.6만 |
| 2026.10.07 | ₩7,853 | ₩8,007 | ₩7,839 | ₩7,960 | +1.36% | 17.6만 |
| 2026.10.06 | ₩8,160 | ₩8,201 | ₩7,893 | ₩7,973 | -2.30% | 14.3만 |
| 2026.10.05 | ₩7,973 | ₩8,107 | ₩7,906 | ₩8,053 | +1.01% | 21.8만 |
| 2026.10.02 | ₩8,067 | ₩8,080 | ₩7,759 | ₩7,920 | -1.82% | 24.3만 |
| 2026.10.01 | ₩7,893 | ₩8,027 | ₩7,786 | ₩7,933 | +0.51% | 10.5만 |
| 2026.09.30 | ₩7,853 | ₩8,013 | ₩7,813 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,866 |
| +0.17% |
| 14.9만 |
| 2026.09.29 | ₩7,853 | ₩7,866 | ₩7,732 | ₩7,853 | 0.00% | 15만 |
|---|
| 2026.09.28 | ₩8,040 | ₩8,040 | ₩7,762 | ₩7,839 | -2.50% | 23.9만 |
|---|
| 2026.09.25 | ₩7,853 | ₩8,160 | ₩7,732 | ₩8,147 | +3.75% | 31.3만 |
|---|
| 2026.09.24 | ₩7,706 | ₩7,973 | ₩7,706 | ₩7,853 | +1.91% | 16.4만 |
|---|
| 2026.09.23 | ₩7,799 | ₩7,920 | ₩7,639 | ₩7,759 | -0.51% | 25.7만 |
|---|
| 2026.09.22 | ₩7,786 | ₩7,933 | ₩7,652 | ₩7,773 | -0.17% | 36만 |
|---|
| 2026.09.21 | ₩7,639 | ₩7,759 | ₩7,585 | ₩7,746 | +1.40% | 33.1만 |
|---|
| 2026.09.18 | ₩7,652 | ₩7,652 | ₩7,413 | ₩7,532 | -1.57% | 80.6만 |
|---|
| 2026.09.17 | ₩7,625 | ₩7,712 | ₩7,558 | ₩7,639 | +0.18% | 34.8만 |
|---|
| 2026.09.16 | ₩7,532 | ₩7,652 | ₩7,425 | ₩7,545 | +0.18% | 50.5만 |
|---|
| 2026.09.15 | ₩7,639 | ₩7,679 | ₩7,438 | ₩7,532 | -1.40% | 36만 |
|---|
| 2026.09.14 | ₩7,652 | ₩7,920 | ₩7,612 | ₩7,706 | +0.70% | 28.5만 |
|---|
| 2026.09.11 | ₩7,759 | ₩7,799 | ₩7,612 | ₩7,652 | -1.38% | 17.9만 |
|---|
| 2026.09.10 | ₩7,706 | ₩7,759 | ₩7,518 | ₩7,639 | -0.87% | 21만 |
|---|
| 2026.09.09 | ₩7,786 | ₩7,866 | ₩7,746 | ₩7,759 | -0.34% | 22.2만 |
|---|
| 2026.09.08 | ₩8,053 | ₩8,134 | ₩7,853 | ₩7,866 | -2.33% | 24.4만 |
|---|
| 2026.09.04 | ₩7,893 | ₩8,067 | ₩7,764 | ₩8,040 | +1.86% | 36.8만 |
|---|
| 2026.09.03 | ₩8,094 | ₩8,334 | ₩7,880 | ₩7,920 | -2.15% | 33.4만 |
|---|
| 2026.09.02 | ₩7,906 | ₩8,027 | ₩7,813 | ₩7,933 | +0.34% | 44만 |
|---|
| 2026.09.01 | ₩8,107 | ₩8,160 | ₩7,880 | ₩7,906 | -2.48% | 33.3만 |
|---|
| 2026.08.31 | ₩8,375 | ₩8,428 | ₩8,174 | ₩8,214 | -1.92% | 17.5만 |
|---|
| 2026.08.28 | ₩8,682 | ₩8,682 | ₩8,321 | ₩8,388 | -3.39% | 22.6만 |
|---|
| 2026.08.27 | ₩8,629 | ₩8,803 | ₩8,502 | ₩8,589 | -0.47% | 25.4만 |
|---|
| 2026.08.26 | ₩8,375 | ₩8,709 | ₩8,375 | ₩8,535 | +1.92% | 21.2만 |
|---|
| 2026.08.25 | ₩8,482 | ₩8,602 | ₩8,388 | ₩8,441 | -0.47% | 13.6만 |
|---|
| 2026.08.24 | ₩8,495 | ₩8,602 | ₩8,348 | ₩8,388 | -1.26% | 20.6만 |
|---|
| 2026.08.21 | ₩8,468 | ₩8,722 | ₩8,227 | ₩8,548 | +0.95% | 32.7만 |
|---|
| 2026.08.20 | ₩8,762 | ₩8,816 | ₩8,388 | ₩8,415 | -3.97% | 38.8만 |
|---|
| 2026.08.19 | ₩8,816 | ₩9,030 | ₩8,709 | ₩8,789 | -0.30% | 21.6만 |
|---|
| 2026.08.18 | ₩8,696 | ₩8,856 | ₩8,696 | ₩8,803 | +1.23% | 17.5만 |
|---|
| 2026.08.17 | ₩8,896 | ₩8,910 | ₩8,696 | ₩8,762 | -1.50% | 27.6만 |
|---|
| 2026.08.14 | ₩8,762 | ₩8,990 | ₩8,649 | ₩8,896 | +1.53% | 25.5만 |
|---|
| 2026.08.13 | ₩8,696 | ₩8,883 | ₩8,642 | ₩8,749 | +0.62% | 38.5만 |
|---|
| 2026.08.12 | ₩8,602 | ₩8,722 | ₩8,535 | ₩8,655 | +0.62% | 27.9만 |
|---|
| 2026.08.11 | ₩8,762 | ₩8,816 | ₩8,515 | ₩8,602 | -1.83% | 30.5만 |
|---|
| 2026.08.10 | ₩8,843 | ₩8,912 | ₩8,428 | ₩8,428 | -4.69% | 45.2만 |
|---|
| 2026.08.07 | ₩8,762 | ₩9,177 | ₩8,642 | ₩8,923 | +1.83% | 58만 |
|---|
| 2026.08.06 | ₩8,829 | ₩8,936 | ₩8,515 | ₩8,682 | -1.67% | 78.5만 |
|---|
| 2026.08.05 | ₩9,538 | ₩9,750 | ₩8,762 | ₩8,863 | -7.08% | 100.2만 |
|---|
| 2026.08.04 | ₩9,806 | ₩10,201 | ₩9,739 | ₩9,993 | +1.91% | 55.1만 |
|---|
| 2026.08.03 | ₩9,391 | ₩9,726 | ₩9,391 | ₩9,659 | +2.85% | 26.9만 |
|---|
| 2026.07.31 | ₩9,204 | ₩9,391 | ₩9,070 | ₩9,204 | 0.00% | 23.4만 |
|---|
| 2026.07.30 | ₩8,963 | ₩9,150 | ₩8,829 | ₩9,110 | +1.64% | 26.9만 |
|---|
| 2026.07.29 | ₩9,191 | ₩9,338 | ₩8,916 | ₩8,936 | -2.77% | 31.7만 |
|---|
| 2026.07.28 | ₩9,150 | ₩9,364 | ₩9,030 | ₩9,191 | +0.44% | 24.6만 |
|---|
| 2026.07.27 | ₩9,110 | ₩9,401 | ₩8,977 | ₩9,257 | +1.62% | 37.8만 |
|---|
| 2026.07.24 | ₩8,977 | ₩9,177 | ₩8,776 | ₩8,856 | -1.34% | 71.9만 |
|---|
| 2026.07.23 | ₩9,766 | ₩9,833 | ₩7,839 | ₩8,950 | -8.36% | 211.6만 |
|---|
| 2026.07.22 | ₩10,435 | ₩10,514 | ₩9,726 | ₩9,980 | -4.36% | 46만 |
|---|
| 2026.07.21 | ₩10,234 | ₩10,435 | ₩10,060 | ₩10,435 | +1.96% | 35.9만 |
|---|
| 2026.07.20 | ₩10,261 | ₩10,675 | ₩10,107 | ₩10,288 | +0.26% | 35.3만 |
|---|
| 2026.07.17 | ₩10,194 | ₩10,675 | ₩10,127 | ₩10,247 | +0.52% | 42.7만 |
|---|
| 2026.07.16 | ₩10,461 | ₩10,635 | ₩9,974 | ₩10,488 | +0.26% | 50.6만 |
|---|
| 2026.07.15 | ₩10,488 | ₩10,742 | ₩10,301 | ₩10,488 | 0.00% | 39만 |
|---|
| 2026.07.14 | ₩11,050 | ₩11,221 | ₩10,528 | ₩10,662 | -3.51% | 29.4만 |
|---|
| 2026.07.13 | ₩11,050 | ₩11,451 | ₩10,849 | ₩10,983 | -0.61% | 42.9만 |
|---|
| 2026.07.10 | ₩10,649 | ₩11,184 | ₩10,649 | ₩11,117 | +4.40% | 37.8만 |
|---|
| 2026.07.09 | ₩10,234 | ₩10,649 | ₩10,114 | ₩10,582 | +3.40% | 18.1만 |
|---|
| 2026.07.08 | ₩10,207 | ₩10,528 | ₩10,154 | ₩10,288 | +0.79% | 35.3만 |
|---|
| 2026.07.07 | ₩10,568 | ₩10,823 | ₩10,301 | ₩10,528 | -0.38% | 39.3만 |
|---|
| 2026.07.06 | ₩10,167 | ₩10,756 | ₩10,080 | ₩10,502 | +3.29% | 41.9만 |
|---|
| 2026.07.02 | ₩10,742 | ₩10,956 | ₩10,013 | ₩10,194 | -5.11% | 53.8만 |
|---|
| 2026.07.01 | ₩9,993 | ₩10,970 | ₩9,837 | ₩10,742 | +7.50% | 74.6만 |
|---|
| 2026.06.30 | ₩9,913 | ₩10,033 | ₩9,702 | ₩9,993 | +0.81% | 37.1만 |
|---|
| 2026.06.29 | ₩9,806 | ₩10,328 | ₩9,779 | ₩9,993 | +1.91% | 53.2만 |
|---|
| 2026.06.26 | ₩9,150 | ₩9,913 | ₩9,137 | ₩9,672 | +5.70% | 116.2만 |
|---|
| 2026.06.25 | ₩9,632 | ₩9,819 | ₩9,137 | ₩9,257 | -3.89% | 43.9만 |
|---|
| 2026.06.24 | ₩9,752 | ₩10,127 | ₩9,458 | ₩9,592 | -1.65% | 43.3만 |
|---|
| 2026.06.23 | ₩9,271 | ₩9,940 | ₩9,271 | ₩9,793 | +5.63% | 65.1만 |
|---|
| 2026.06.22 | ₩9,445 | ₩9,759 | ₩9,057 | ₩9,378 | -0.71% | 67.1만 |
|---|
| 2026.06.18 | ₩9,271 | ₩9,512 | ₩8,736 | ₩9,445 | +1.88% | 88.7만 |
|---|
| 2026.06.17 | ₩9,405 | ₩9,645 | ₩9,164 | ₩9,257 | -1.56% | 72.8만 |
|---|
| 2026.06.16 | ₩9,833 | ₩10,127 | ₩9,405 | ₩9,431 | -4.08% | 57.5만 |
|---|
| 2026.06.15 | ₩9,913 | ₩10,274 | ₩9,900 | ₩10,007 | +0.94% | 63.5만 |
|---|
| 2026.06.12 | ₩10,033 | ₩10,166 | ₩9,605 | ₩9,686 | -3.47% | 68.5만 |
|---|
| 2026.06.11 | ₩9,364 | ₩10,087 | ₩9,257 | ₩9,833 | +5.00% | 159.2만 |
|---|
| 2026.06.10 | ₩9,070 | ₩9,552 | ₩9,003 | ₩9,284 | +2.36% | 60.5만 |
|---|
| 2026.06.09 | ₩10,274 | ₩10,502 | ₩8,936 | ₩9,124 | -11.20% | 114.6만 |
|---|
| 2026.06.08 | ₩10,515 | ₩10,515 | ₩9,926 | ₩10,288 | -2.16% | 59.2만 |
|---|
| 2026.06.05 | ₩11,813 | ₩11,813 | ₩10,033 | ₩10,127 | -14.27% | 151.7만 |
|---|
| 2026.06.04 | ₩12,080 | ₩12,428 | ₩11,839 | ₩11,940 | -1.16% | 47.1만 |
|---|
| 2026.06.03 | ₩13,378 | ₩13,431 | ₩12,174 | ₩12,281 | -8.20% | 89.7만 |
|---|
| 2026.06.02 | ₩13,833 | ₩14,007 | ₩13,180 | ₩13,418 | -3.00% | 145.1만 |
|---|
| 2026.06.01 | ₩13,217 | ₩15,023 | ₩13,110 | ₩14,007 | +5.97% | 331.3만 |
|---|
| 2026.05.29 | ₩13,512 | ₩13,645 | ₩12,976 | ₩13,217 | -2.18% | 58.4만 |
|---|
| 2026.05.28 | ₩13,110 | ₩13,405 | ₩12,669 | ₩13,318 | +1.58% | 41.8만 |
|---|
| 2026.05.27 | ₩13,057 | ₩13,351 | ₩12,508 | ₩13,083 | +0.20% | 45.5만 |
|---|
| 2026.05.26 | ₩13,050 | ₩13,431 | ₩12,856 | ₩13,043 | -0.05% | 130.5만 |
|---|
| 2026.05.22 | ₩12,869 | ₩13,217 | ₩12,776 | ₩12,856 | -0.10% | 36.7만 |
|---|
| 2026.05.21 | ₩12,829 | ₩13,050 | ₩12,374 | ₩12,843 | +0.10% | 31.4만 |
|---|
| 2026.05.20 | ₩13,003 | ₩13,097 | ₩12,503 | ₩12,856 | -1.13% | 21.4만 |
|---|
| 2026.05.19 | ₩12,816 | ₩13,244 | ₩12,120 | ₩12,997 | +1.41% | 36.2만 |
|---|
| 2026.05.18 | ₩13,244 | ₩13,244 | ₩12,415 | ₩12,923 | -2.42% | 61.1만 |
|---|
| 2026.05.15 | ₩12,642 | ₩13,244 | ₩12,522 | ₩13,231 | +4.66% | 43.8만 |
|---|
| 2026.05.14 | ₩12,548 | ₩13,231 | ₩12,308 | ₩12,869 | +2.56% | 39.1만 |
|---|
| 2026.05.13 | ₩12,241 | ₩12,531 | ₩11,813 | ₩12,495 | +2.08% | 30.2만 |
|---|
| 2026.05.12 | ₩12,749 | ₩12,749 | ₩12,094 | ₩12,254 | -3.88% | 31.5만 |
|---|
| 2026.05.11 | ₩12,455 | ₩12,709 | ₩12,040 | ₩12,669 | +1.72% | 55.5만 |
|---|
| 2026.05.08 | ₩12,221 | ₩12,742 | ₩11,371 | ₩12,522 | +2.46% | 95.7만 |
|---|
| 2026.05.07 | ₩13,077 | ₩13,164 | ₩12,281 | ₩13,083 | +0.05% | 51.6만 |
|---|
| 2026.05.06 | ₩11,906 | ₩13,083 | ₩11,839 | ₩13,030 | +9.44% | 116.6만 |
|---|
| 2026.05.05 | ₩11,037 | ₩11,906 | ₩10,916 | ₩11,117 | +0.73% | 77.5만 |
|---|
| 2026.05.04 | ₩10,535 | ₩11,237 | ₩10,448 | ₩10,930 | +3.75% | 84만 |
|---|
| 2026.05.01 | ₩8,896 | ₩10,429 | ₩8,856 | ₩10,087 | +13.38% | 113.5만 |
|---|
| 2026.04.30 | ₩8,762 | ₩8,896 | ₩8,582 | ₩8,749 | -0.15% | 14만 |
|---|
| 2026.04.29 | ₩9,003 | ₩9,043 | ₩8,742 | ₩8,776 | -2.53% | 9.6만 |
|---|
| 2026.04.28 | ₩8,977 | ₩9,237 | ₩8,910 | ₩9,097 | +1.34% | 8.3만 |
|---|
| 2026.04.27 | ₩9,110 | ₩9,284 | ₩8,950 | ₩9,017 | -1.03% | 12.3만 |
|---|
| 2026.04.24 | ₩8,829 | ₩9,164 | ₩8,709 | ₩9,124 | +3.33% | 9만 |
|---|
| 2026.04.23 | ₩8,843 | ₩9,043 | ₩8,682 | ₩8,816 | -0.30% | 15만 |
|---|
| 2026.04.22 | ₩8,869 | ₩8,983 | ₩8,843 | ₩8,963 | +1.06% | 9.3만 |
|---|
| 2026.04.21 | ₩8,977 | ₩9,191 | ₩8,796 | ₩8,803 | -1.94% | 7.4만 |
|---|
| 2026.04.20 | ₩8,749 | ₩9,110 | ₩8,749 | ₩8,977 | +2.60% | 10.8만 |
|---|
| 2026.04.17 | ₩8,696 | ₩8,923 | ₩8,696 | ₩8,843 | +1.69% | 12.4만 |
|---|
| 2026.04.16 | ₩8,589 | ₩8,669 | ₩8,542 | ₩8,655 | +0.78% | 9.1만 |
|---|
| 2026.04.15 | ₩8,308 | ₩8,655 | ₩8,201 | ₩8,575 | +3.22% | 9.8만 |
|---|
| 2026.04.14 | ₩8,241 | ₩8,401 | ₩8,201 | ₩8,281 | +0.49% | 8.6만 |
|---|
| 2026.04.13 | ₩7,946 | ₩8,294 | ₩7,920 | ₩8,201 | +3.20% | 13.3만 |
|---|
| 2026.04.10 | ₩8,254 | ₩8,290 | ₩7,786 | ₩7,946 | -3.73% | 31.6만 |
|---|
| 2026.04.09 | ₩8,482 | ₩8,482 | ₩8,094 | ₩8,160 | -3.79% | 16.4만 |
|---|
| 2026.04.08 | ₩8,896 | ₩8,910 | ₩8,464 | ₩8,535 | -4.06% | 9만 |
|---|
| 2026.04.07 | ₩8,415 | ₩8,635 | ₩8,361 | ₩8,548 | +1.59% | 15.3만 |
|---|
| 2026.04.06 | ₩8,267 | ₩8,528 | ₩8,267 | ₩8,428 | +1.94% | 9.2만 |
|---|
| 2026.04.02 | ₩8,147 | ₩8,415 | ₩8,055 | ₩8,281 | +1.64% | 11.7만 |
|---|
| 2026.04.01 | ₩8,388 | ₩8,528 | ₩8,281 | ₩8,321 | -0.80% | 13.5만 |
|---|
| 2026.03.31 | ₩8,174 | ₩8,375 | ₩8,027 | ₩8,254 | +0.98% | 11.2만 |
|---|
| 2026.03.30 | ₩8,334 | ₩8,334 | ₩7,880 | ₩8,013 | -3.85% | 14.4만 |
|---|
| 2026.03.27 | ₩8,401 | ₩8,415 | ₩8,094 | ₩8,241 | -1.91% | 12.5만 |
|---|
| 2026.03.26 | ₩8,602 | ₩8,816 | ₩8,388 | ₩8,508 | -1.09% | 18.7만 |
|---|
| 2026.03.25 | ₩8,562 | ₩8,696 | ₩8,428 | ₩8,669 | +1.25% | 12.2만 |
|---|
| 2026.03.24 | ₩8,696 | ₩8,696 | ₩8,388 | ₩8,415 | -3.23% | 11.4만 |
|---|
| 2026.03.23 | ₩8,562 | ₩8,869 | ₩8,455 | ₩8,736 | +2.03% | 13.9만 |
|---|
| 2026.03.20 | ₩8,508 | ₩8,508 | ₩8,160 | ₩8,348 | -1.89% | 27.4만 |
|---|
| 2026.03.19 | ₩8,615 | ₩8,722 | ₩8,294 | ₩8,508 | -1.24% | 19.3만 |
|---|
| 2026.03.18 | ₩8,843 | ₩9,030 | ₩8,655 | ₩8,762 | -0.91% | 15.9만 |
|---|
| 2026.03.17 | ₩8,816 | ₩9,137 | ₩8,816 | ₩8,910 | +1.06% | 18만 |
|---|
| 2026.03.16 | ₩8,575 | ₩9,043 | ₩8,575 | ₩8,722 | +1.72% | 21만 |
|---|
| 2026.03.13 | ₩8,722 | ₩8,896 | ₩8,441 | ₩8,548 | -1.99% | 23.8만 |
|---|
| 2026.03.12 | ₩8,977 | ₩9,124 | ₩8,622 | ₩8,669 | -3.43% | 16.2만 |
|---|
| 2026.03.11 | ₩9,137 | ₩9,405 | ₩8,883 | ₩9,084 | -0.59% | 21.9만 |
|---|
| 2026.03.10 | ₩9,298 | ₩9,498 | ₩9,077 | ₩9,137 | -1.73% | 29.3만 |
|---|
| 2026.03.09 | ₩9,177 | ₩9,619 | ₩8,869 | ₩9,284 | +1.17% | 38.1만 |
|---|
| 2026.03.06 | ₩9,084 | ₩9,605 | ₩8,883 | ₩9,445 | +3.98% | 34만 |
|---|
| 2026.03.05 | ₩8,562 | ₩9,217 | ₩8,562 | ₩9,204 | +7.50% | 38.2만 |
|---|
| 2026.03.04 | ₩8,428 | ₩8,856 | ₩7,920 | ₩8,655 | +2.70% | 42.9만 |
|---|
| 2026.03.03 | ₩8,575 | ₩8,892 | ₩8,361 | ₩8,682 | +1.25% | 37.8만 |
|---|
| 2026.03.02 | ₩7,880 | ₩8,682 | ₩7,826 | ₩8,575 | +8.83% | 35.3만 |
|---|
| 2026.02.27 | ₩7,866 | ₩8,118 | ₩7,746 | ₩7,813 | -0.68% | 16.5만 |
|---|
| 2026.02.26 | ₩7,866 | ₩8,080 | ₩7,799 | ₩7,960 | +1.19% | 19.4만 |
|---|
| 2026.02.25 | ₩7,665 | ₩8,134 | ₩7,605 | ₩7,813 | +1.92% | 16.4만 |
|---|
| 2026.02.24 | ₩7,465 | ₩7,730 | ₩7,465 | ₩7,599 | +1.79% | 7.6만 |
|---|
| 2026.02.23 | ₩7,692 | ₩7,786 | ₩7,451 | ₩7,492 | -2.61% | 21.8만 |
|---|
| 2026.02.20 | ₩7,826 | ₩7,920 | ₩7,425 | ₩7,880 | +0.68% | 30.5만 |
|---|
| 2026.02.19 | ₩8,174 | ₩8,281 | ₩7,880 | ₩8,013 | -1.96% | 10.9만 |
|---|
| 2026.02.18 | ₩8,107 | ₩8,482 | ₩8,027 | ₩8,294 | +2.31% | 10.1만 |
|---|
| 2026.02.17 | ₩8,308 | ₩8,428 | ₩8,027 | ₩8,067 | -2.90% | 15.3만 |
|---|
| 2026.02.13 | ₩8,160 | ₩8,482 | ₩8,134 | ₩8,415 | +3.11% | 7.3만 |
|---|
| 2026.02.12 | ₩8,428 | ₩8,562 | ₩8,053 | ₩8,094 | -3.97% | 17.8만 |
|---|
| 2026.02.11 | ₩8,776 | ₩8,776 | ₩8,281 | ₩8,415 | -4.12% | 12.3만 |
|---|
| 2026.02.10 | ₩8,495 | ₩8,829 | ₩8,187 | ₩8,562 | +0.79% | 10.3만 |
|---|
| 2026.02.09 | ₩8,736 | ₩8,768 | ₩8,428 | ₩8,455 | -3.22% | 19.1만 |
|---|
| 2026.02.06 | ₩8,482 | ₩8,923 | ₩8,482 | ₩8,736 | +3.00% | 10만 |
|---|
| 2026.02.05 | ₩8,254 | ₩8,548 | ₩8,160 | ₩8,354 | +1.22% | 13.9만 |
|---|
| 2026.02.04 | ₩8,589 | ₩8,803 | ₩8,127 | ₩8,388 | -2.34% | 34.9만 |
|---|
| 2026.02.03 | ₩9,819 | ₩9,819 | ₩8,696 | ₩8,936 | -8.99% | 29.9만 |
|---|
| 2026.02.02 | ₩9,271 | ₩9,993 | ₩9,271 | ₩9,779 | +5.48% | 13만 |
|---|
| 2026.01.30 | ₩9,191 | ₩9,518 | ₩9,191 | ₩9,364 | +1.89% | 13.7만 |
|---|
| 2026.01.29 | ₩9,204 | ₩9,445 | ₩8,977 | ₩9,364 | +1.74% | 10.3만 |
|---|
| 2026.01.28 | ₩9,632 | ₩9,673 | ₩9,097 | ₩9,204 | -4.44% | 16.5만 |
|---|
| 2026.01.27 | ₩9,726 | ₩9,966 | ₩9,445 | ₩9,512 | -2.20% | 14.3만 |
|---|
| 2026.01.26 | ₩9,926 | ₩10,020 | ₩9,298 | ₩9,726 | -2.02% | 26만 |
|---|
| 2026.01.23 | ₩10,127 | ₩10,154 | ₩9,886 | ₩9,966 | -1.59% | 12.1만 |
|---|
| 2026.01.22 | ₩9,846 | ₩10,435 | ₩9,819 | ₩10,033 | +1.90% | 21.8만 |
|---|
| 2026.01.21 | ₩9,418 | ₩9,752 | ₩9,311 | ₩9,752 | +3.55% | 12.5만 |
|---|
| 2026.01.20 | ₩9,431 | ₩9,632 | ₩9,231 | ₩9,324 | -1.13% | 16.2만 |
|---|
| 2026.01.16 | ₩9,873 | ₩9,953 | ₩9,619 | ₩9,712 | -1.63% | 16.5만 |
|---|
| 2026.01.15 | ₩9,552 | ₩10,020 | ₩9,525 | ₩9,873 | +3.36% | 18.1만 |
|---|
| 2026.01.14 | ₩9,351 | ₩9,833 | ₩9,351 | ₩9,592 | +2.58% | 14.7만 |
|---|
| 2026.01.13 | ₩9,164 | ₩9,431 | ₩9,097 | ₩9,364 | +2.19% | 13.2만 |
|---|
| 2026.01.12 | ₩8,977 | ₩9,164 | ₩8,977 | ₩9,110 | +1.49% | 11만 |
|---|
| 2026.01.09 | ₩8,843 | ₩9,084 | ₩8,696 | ₩8,990 | +1.66% | 12.4만 |
|---|
| 2026.01.08 | ₩8,803 | ₩8,936 | ₩8,776 | ₩8,789 | -0.15% | 4.4만 |
|---|
| 2026.01.07 | ₩8,789 | ₩8,896 | ₩8,642 | ₩8,829 | +0.46% | 6.8만 |
|---|
| 2026.01.06 | ₩9,030 | ₩9,063 | ₩8,776 | ₩8,803 | -2.52% | 13.4만 |
|---|
| 2026.01.05 | ₩8,977 | ₩9,204 | ₩8,896 | ₩9,070 | +1.04% | 12.9만 |
|---|
| 2026.01.02 | ₩8,709 | ₩9,144 | ₩8,589 | ₩8,869 | +1.84% | 11.9만 |
|---|
| 2025.12.31 | ₩8,883 | ₩8,883 | ₩8,589 | ₩8,655 | -2.56% | 7.9만 |
|---|
| 2025.12.30 | ₩8,709 | ₩8,896 | ₩8,562 | ₩8,843 | +1.54% | 12.4만 |
|---|
| 2025.12.29 | ₩8,562 | ₩8,829 | ₩8,562 | ₩8,709 | +1.72% | 10.3만 |
|---|
| 2025.12.26 | ₩8,856 | ₩8,903 | ₩8,589 | ₩8,642 | -2.42% | 8.5만 |
|---|
| 2025.12.24 | ₩8,829 | ₩9,263 | ₩8,736 | ₩8,829 | 0.00% | 7.8만 |
|---|
| 2025.12.23 | ₩8,910 | ₩9,070 | ₩8,816 | ₩8,829 | -0.90% | 9만 |
|---|
| 2025.12.22 | ₩9,311 | ₩9,391 | ₩8,910 | ₩8,923 | -4.17% | 11.2만 |
|---|
| 2025.12.19 | ₩9,284 | ₩9,451 | ₩9,204 | ₩9,271 | -0.14% | 39.9만 |
|---|
| 2025.12.18 | ₩9,177 | ₩9,318 | ₩9,050 | ₩9,257 | +0.87% | 10.5만 |
|---|
| 2025.12.17 | ₩9,084 | ₩9,204 | ₩8,896 | ₩8,977 | -1.18% | 6.7만 |
|---|
| 2025.12.16 | ₩8,736 | ₩9,070 | ₩8,736 | ₩9,017 | +3.22% | 6.3만 |
|---|
| 2025.12.15 | ₩9,311 | ₩9,363 | ₩8,749 | ₩8,789 | -5.60% | 14.7만 |
|---|
| 2025.12.12 | ₩9,311 | ₩9,364 | ₩8,963 | ₩9,231 | -0.86% | 24.9만 |
|---|
| 2025.12.11 | ₩9,298 | ₩9,421 | ₩9,070 | ₩9,324 | +0.29% | 13.2만 |
|---|
| 2025.12.10 | ₩9,204 | ₩9,431 | ₩9,057 | ₩9,338 | +1.45% | 19.7만 |
|---|
| 2025.12.09 | ₩9,150 | ₩9,271 | ₩9,110 | ₩9,177 | +0.29% | 8.6만 |
|---|
| 2025.12.08 | ₩8,883 | ₩9,284 | ₩8,829 | ₩9,150 | +3.01% | 18.3만 |
|---|
| 2025.12.05 | ₩8,990 | ₩9,197 | ₩8,863 | ₩8,883 | -1.19% | 8.5만 |
|---|
| 2025.12.04 | ₩9,030 | ₩9,110 | ₩8,749 | ₩8,977 | -0.59% | 12.1만 |
|---|
| 2025.12.03 | ₩8,923 | ₩9,043 | ₩8,829 | ₩9,030 | +1.20% | 12.2만 |
|---|
| 2025.12.02 | ₩9,084 | ₩9,124 | ₩8,896 | ₩8,950 | -1.47% | 10.7만 |
|---|
| 2025.12.01 | ₩9,231 | ₩9,271 | ₩8,910 | ₩8,936 | -3.19% | 17.7만 |
|---|
| 2025.11.28 | ₩9,257 | ₩9,338 | ₩9,204 | ₩9,338 | +0.87% | 9.7만 |
|---|
| 2025.11.26 | ₩9,512 | ₩9,739 | ₩9,124 | ₩9,177 | -3.52% | 40.3만 |
|---|
| 2025.11.25 | ₩8,589 | ₩9,611 | ₩8,589 | ₩9,311 | +8.41% | 95.2만 |
|---|
| 2025.11.24 | ₩8,094 | ₩8,762 | ₩8,094 | ₩8,642 | +6.78% | 35.3만 |
|---|
| 2025.11.21 | ₩7,826 | ₩8,227 | ₩7,599 | ₩8,053 | +2.91% | 19.7만 |
|---|
| 2025.11.20 | ₩8,227 | ₩8,361 | ₩7,766 | ₩7,799 | -5.20% | 15.2만 |
|---|
| 2025.11.19 | ₩8,294 | ₩8,375 | ₩8,040 | ₩8,067 | -2.74% | 17.5만 |
|---|
| 2025.11.18 | ₩8,575 | ₩8,615 | ₩8,241 | ₩8,281 | -3.43% | 16.6만 |
|---|
| 2025.11.17 | ₩9,070 | ₩9,084 | ₩8,575 | ₩8,629 | -4.87% | 19.7만 |
|---|
| 2025.11.14 | ₩9,030 | ₩9,217 | ₩8,709 | ₩9,110 | +0.89% | 28.9만 |
|---|
| 2025.11.13 | ₩9,833 | ₩9,954 | ₩8,977 | ₩9,070 | -7.76% | 20.3만 |
|---|
| 2025.11.12 | ₩9,993 | ₩10,100 | ₩9,712 | ₩9,886 | -1.07% | 30.2만 |
|---|
| 2025.11.11 | ₩9,619 | ₩10,234 | ₩9,619 | ₩10,007 | +4.03% | 53.7만 |
|---|
| 2025.11.10 | ₩9,311 | ₩9,793 | ₩9,191 | ₩9,632 | +3.45% | 37.3만 |
|---|
| 2025.11.07 | ₩9,030 | ₩9,030 | ₩8,575 | ₩8,910 | -1.33% | 21.3만 |
|---|
| 2025.11.06 | ₩9,191 | ₩9,338 | ₩8,602 | ₩9,030 | -1.75% | 26.8만 |
|---|
| 2025.11.05 | ₩8,923 | ₩9,752 | ₩8,736 | ₩9,150 | +2.55% | 47.8만 |
|---|
| 2025.11.04 | ₩9,124 | ₩9,164 | ₩8,615 | ₩8,642 | -5.28% | 20.3만 |
|---|
| 2025.11.03 | ₩8,869 | ₩9,351 | ₩8,709 | ₩9,338 | +5.28% | 25만 |
|---|
| 2025.10.31 | ₩8,562 | ₩8,829 | ₩8,441 | ₩8,655 | +1.09% | 28.3만 |
|---|
| 2025.10.30 | ₩8,562 | ₩8,682 | ₩8,348 | ₩8,602 | +0.47% | 6.5만 |
|---|
| 2025.10.29 | ₩8,535 | ₩8,722 | ₩8,267 | ₩8,361 | -2.04% | 8.9만 |
|---|
| 2025.10.28 | ₩8,468 | ₩8,682 | ₩8,375 | ₩8,575 | +1.26% | 5.7만 |
|---|
| 2025.10.27 | ₩8,655 | ₩8,689 | ₩8,419 | ₩8,482 | -2.01% | 5.1만 |
|---|
| 2025.10.24 | ₩8,562 | ₩8,689 | ₩8,522 | ₩8,562 | 0.00% | 5.3만 |
|---|
| 2025.10.23 | ₩8,348 | ₩8,502 | ₩8,294 | ₩8,495 | +1.76% | 4.7만 |
|---|
| 2025.10.22 | ₩8,294 | ₩8,375 | ₩8,027 | ₩8,375 | +0.97% | 11.1만 |
|---|
| 2025.10.21 | ₩8,201 | ₩8,415 | ₩8,080 | ₩8,294 | +1.14% | 4만 |
|---|
| 2025.10.20 | ₩7,987 | ₩8,413 | ₩7,987 | ₩8,201 | +2.68% | 5.2만 |
|---|
| 2025.10.17 | ₩8,000 | ₩8,040 | ₩7,839 | ₩7,933 | -0.84% | 12.5만 |
|---|
| 2025.10.16 | ₩8,267 | ₩8,308 | ₩8,027 | ₩8,147 | -1.46% | 5.6만 |
|---|
| 2025.10.15 | ₩8,174 | ₩8,428 | ₩8,134 | ₩8,267 | +1.15% | 9.8만 |
|---|
| 2025.10.14 | ₩8,241 | ₩8,247 | ₩8,013 | ₩8,067 | -2.11% | 7.5만 |
|---|
| 2025.10.13 | ₩8,053 | ₩8,334 | ₩8,053 | ₩8,281 | +2.82% | 11.4만 |
|---|
| 2025.10.10 | ₩8,388 | ₩8,441 | ₩7,839 | ₩7,893 | -5.90% | 19만 |
|---|