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 | ₩7,933 | ₩8,027 | ₩7,826 | ₩7,879 | -0.68% | 14.3만 |
| 2026.10.08 | ₩7,973 | ₩8,094 | ₩7,853 | ₩7,933 | -0.50% | 24.6만 |
| 2026.10.07 | ₩7,866 | ₩8,020 | ₩7,853 | ₩7,973 | +1.36% | 17.6만 |
| 2026.10.06 | ₩8,174 | ₩8,214 | ₩7,906 | ₩7,987 | -2.30% | 14.3만 |
| 2026.10.05 | ₩7,987 | ₩8,121 | ₩7,920 | ₩8,067 | +1.01% | 21.8만 |
| 2026.10.02 | ₩8,080 | ₩8,094 | ₩7,772 | ₩7,933 | -1.82% | 24.3만 |
| 2026.10.01 | ₩7,906 | ₩8,040 | ₩7,799 | ₩7,946 | +0.51% | 10.5만 |
| 2026.09.30 | ₩7,866 | ₩8,027 | ₩7,826 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,879 |
| +0.17% |
| 14.9만 |
| 2026.09.29 | ₩7,866 | ₩7,879 | ₩7,745 | ₩7,866 | 0.00% | 15만 |
|---|
| 2026.09.28 | ₩8,054 | ₩8,054 | ₩7,775 | ₩7,853 | -2.50% | 23.9만 |
|---|
| 2026.09.25 | ₩7,866 | ₩8,174 | ₩7,745 | ₩8,161 | +3.75% | 31.3만 |
|---|
| 2026.09.24 | ₩7,719 | ₩7,987 | ₩7,719 | ₩7,866 | +1.91% | 16.4만 |
|---|
| 2026.09.23 | ₩7,812 | ₩7,933 | ₩7,652 | ₩7,772 | -0.51% | 25.7만 |
|---|
| 2026.09.22 | ₩7,799 | ₩7,946 | ₩7,665 | ₩7,786 | -0.17% | 36만 |
|---|
| 2026.09.21 | ₩7,652 | ₩7,772 | ₩7,598 | ₩7,759 | +1.40% | 33.1만 |
|---|
| 2026.09.18 | ₩7,665 | ₩7,665 | ₩7,425 | ₩7,544 | -1.57% | 80.6만 |
|---|
| 2026.09.17 | ₩7,638 | ₩7,725 | ₩7,571 | ₩7,652 | +0.18% | 34.8만 |
|---|
| 2026.09.16 | ₩7,544 | ₩7,665 | ₩7,437 | ₩7,558 | +0.18% | 50.5만 |
|---|
| 2026.09.15 | ₩7,652 | ₩7,692 | ₩7,451 | ₩7,544 | -1.40% | 36만 |
|---|
| 2026.09.14 | ₩7,665 | ₩7,933 | ₩7,625 | ₩7,719 | +0.70% | 28.5만 |
|---|
| 2026.09.11 | ₩7,772 | ₩7,812 | ₩7,625 | ₩7,665 | -1.38% | 17.9만 |
|---|
| 2026.09.10 | ₩7,719 | ₩7,772 | ₩7,531 | ₩7,652 | -0.87% | 21만 |
|---|
| 2026.09.09 | ₩7,799 | ₩7,879 | ₩7,759 | ₩7,772 | -0.34% | 22.2만 |
|---|
| 2026.09.08 | ₩8,067 | ₩8,147 | ₩7,866 | ₩7,879 | -2.33% | 24.4만 |
|---|
| 2026.09.04 | ₩7,906 | ₩8,080 | ₩7,777 | ₩8,054 | +1.86% | 36.8만 |
|---|
| 2026.09.03 | ₩8,107 | ₩8,348 | ₩7,893 | ₩7,933 | -2.15% | 33.4만 |
|---|
| 2026.09.02 | ₩7,920 | ₩8,040 | ₩7,826 | ₩7,946 | +0.34% | 44만 |
|---|
| 2026.09.01 | ₩8,121 | ₩8,174 | ₩7,893 | ₩7,920 | -2.48% | 33.3만 |
|---|
| 2026.08.31 | ₩8,389 | ₩8,442 | ₩8,188 | ₩8,228 | -1.92% | 17.5만 |
|---|
| 2026.08.28 | ₩8,697 | ₩8,697 | ₩8,335 | ₩8,402 | -3.39% | 22.6만 |
|---|
| 2026.08.27 | ₩8,643 | ₩8,817 | ₩8,516 | ₩8,603 | -0.47% | 25.4만 |
|---|
| 2026.08.26 | ₩8,389 | ₩8,724 | ₩8,389 | ₩8,549 | +1.92% | 21.2만 |
|---|
| 2026.08.25 | ₩8,496 | ₩8,616 | ₩8,402 | ₩8,456 | -0.47% | 13.6만 |
|---|
| 2026.08.24 | ₩8,509 | ₩8,616 | ₩8,362 | ₩8,402 | -1.26% | 20.6만 |
|---|
| 2026.08.21 | ₩8,482 | ₩8,737 | ₩8,241 | ₩8,563 | +0.95% | 32.7만 |
|---|
| 2026.08.20 | ₩8,777 | ₩8,831 | ₩8,402 | ₩8,429 | -3.97% | 38.8만 |
|---|
| 2026.08.19 | ₩8,831 | ₩9,045 | ₩8,724 | ₩8,804 | -0.30% | 21.6만 |
|---|
| 2026.08.18 | ₩8,710 | ₩8,871 | ₩8,710 | ₩8,817 | +1.23% | 17.5만 |
|---|
| 2026.08.17 | ₩8,911 | ₩8,925 | ₩8,710 | ₩8,777 | -1.50% | 27.6만 |
|---|
| 2026.08.14 | ₩8,777 | ₩9,005 | ₩8,663 | ₩8,911 | +1.53% | 25.5만 |
|---|
| 2026.08.13 | ₩8,710 | ₩8,898 | ₩8,657 | ₩8,764 | +0.62% | 38.5만 |
|---|
| 2026.08.12 | ₩8,616 | ₩8,737 | ₩8,549 | ₩8,670 | +0.62% | 27.9만 |
|---|
| 2026.08.11 | ₩8,777 | ₩8,831 | ₩8,529 | ₩8,616 | -1.83% | 30.5만 |
|---|
| 2026.08.10 | ₩8,858 | ₩8,927 | ₩8,442 | ₩8,442 | -4.69% | 45.2만 |
|---|
| 2026.08.07 | ₩8,777 | ₩9,193 | ₩8,657 | ₩8,938 | +1.83% | 58만 |
|---|
| 2026.08.06 | ₩8,844 | ₩8,951 | ₩8,529 | ₩8,697 | -1.67% | 78.5만 |
|---|
| 2026.08.05 | ₩9,554 | ₩9,766 | ₩8,777 | ₩8,878 | -7.08% | 100.2만 |
|---|
| 2026.08.04 | ₩9,822 | ₩10,218 | ₩9,755 | ₩10,010 | +1.91% | 55.1만 |
|---|
| 2026.08.03 | ₩9,407 | ₩9,742 | ₩9,407 | ₩9,675 | +2.85% | 26.9만 |
|---|
| 2026.07.31 | ₩9,219 | ₩9,407 | ₩9,085 | ₩9,219 | 0.00% | 23.4만 |
|---|
| 2026.07.30 | ₩8,978 | ₩9,166 | ₩8,844 | ₩9,126 | +1.64% | 26.9만 |
|---|
| 2026.07.29 | ₩9,206 | ₩9,353 | ₩8,931 | ₩8,951 | -2.77% | 31.7만 |
|---|
| 2026.07.28 | ₩9,166 | ₩9,380 | ₩9,045 | ₩9,206 | +0.44% | 24.6만 |
|---|
| 2026.07.27 | ₩9,126 | ₩9,416 | ₩8,992 | ₩9,273 | +1.62% | 37.8만 |
|---|
| 2026.07.24 | ₩8,992 | ₩9,193 | ₩8,791 | ₩8,871 | -1.34% | 71.9만 |
|---|
| 2026.07.23 | ₩9,782 | ₩9,849 | ₩7,853 | ₩8,965 | -8.36% | 211.6만 |
|---|
| 2026.07.22 | ₩10,452 | ₩10,531 | ₩9,742 | ₩9,997 | -4.36% | 46만 |
|---|
| 2026.07.21 | ₩10,251 | ₩10,452 | ₩10,077 | ₩10,452 | +1.96% | 35.9만 |
|---|
| 2026.07.20 | ₩10,278 | ₩10,693 | ₩10,124 | ₩10,305 | +0.26% | 35.3만 |
|---|
| 2026.07.17 | ₩10,211 | ₩10,693 | ₩10,144 | ₩10,265 | +0.52% | 42.7만 |
|---|
| 2026.07.16 | ₩10,479 | ₩10,653 | ₩9,991 | ₩10,506 | +0.26% | 50.6만 |
|---|
| 2026.07.15 | ₩10,506 | ₩10,760 | ₩10,318 | ₩10,506 | 0.00% | 39만 |
|---|
| 2026.07.14 | ₩11,069 | ₩11,240 | ₩10,546 | ₩10,680 | -3.51% | 29.4만 |
|---|
| 2026.07.13 | ₩11,069 | ₩11,471 | ₩10,868 | ₩11,002 | -0.61% | 42.9만 |
|---|
| 2026.07.10 | ₩10,667 | ₩11,203 | ₩10,667 | ₩11,136 | +4.40% | 37.8만 |
|---|
| 2026.07.09 | ₩10,251 | ₩10,667 | ₩10,131 | ₩10,600 | +3.40% | 18.1만 |
|---|
| 2026.07.08 | ₩10,224 | ₩10,546 | ₩10,171 | ₩10,305 | +0.79% | 35.3만 |
|---|
| 2026.07.07 | ₩10,586 | ₩10,841 | ₩10,318 | ₩10,546 | -0.38% | 39.3만 |
|---|
| 2026.07.06 | ₩10,184 | ₩10,774 | ₩10,097 | ₩10,519 | +3.29% | 41.9만 |
|---|
| 2026.07.02 | ₩10,760 | ₩10,975 | ₩10,030 | ₩10,211 | -5.11% | 53.8만 |
|---|
| 2026.07.01 | ₩10,010 | ₩10,988 | ₩9,853 | ₩10,760 | +7.50% | 74.6만 |
|---|
| 2026.06.30 | ₩9,930 | ₩10,050 | ₩9,718 | ₩10,010 | +0.81% | 37.1만 |
|---|
| 2026.06.29 | ₩9,822 | ₩10,345 | ₩9,796 | ₩10,010 | +1.91% | 53.2만 |
|---|
| 2026.06.26 | ₩9,166 | ₩9,930 | ₩9,152 | ₩9,688 | +5.70% | 116.2만 |
|---|
| 2026.06.25 | ₩9,648 | ₩9,836 | ₩9,152 | ₩9,273 | -3.89% | 43.9만 |
|---|
| 2026.06.24 | ₩9,769 | ₩10,144 | ₩9,474 | ₩9,608 | -1.65% | 43.3만 |
|---|
| 2026.06.23 | ₩9,286 | ₩9,956 | ₩9,286 | ₩9,809 | +5.63% | 65.1만 |
|---|
| 2026.06.22 | ₩9,461 | ₩9,775 | ₩9,072 | ₩9,394 | -0.71% | 67.1만 |
|---|
| 2026.06.18 | ₩9,286 | ₩9,528 | ₩8,750 | ₩9,461 | +1.88% | 88.7만 |
|---|
| 2026.06.17 | ₩9,420 | ₩9,662 | ₩9,179 | ₩9,273 | -1.56% | 72.8만 |
|---|
| 2026.06.16 | ₩9,849 | ₩10,144 | ₩9,420 | ₩9,447 | -4.08% | 57.5만 |
|---|
| 2026.06.15 | ₩9,930 | ₩10,291 | ₩9,916 | ₩10,023 | +0.94% | 63.5만 |
|---|
| 2026.06.12 | ₩10,050 | ₩10,183 | ₩9,621 | ₩9,702 | -3.47% | 68.5만 |
|---|
| 2026.06.11 | ₩9,380 | ₩10,104 | ₩9,273 | ₩9,849 | +5.00% | 159.2만 |
|---|
| 2026.06.10 | ₩9,085 | ₩9,568 | ₩9,018 | ₩9,300 | +2.36% | 60.5만 |
|---|
| 2026.06.09 | ₩10,291 | ₩10,519 | ₩8,951 | ₩9,139 | -11.20% | 114.6만 |
|---|
| 2026.06.08 | ₩10,533 | ₩10,533 | ₩9,943 | ₩10,305 | -2.16% | 59.2만 |
|---|
| 2026.06.05 | ₩11,832 | ₩11,832 | ₩10,050 | ₩10,144 | -14.27% | 151.7만 |
|---|
| 2026.06.04 | ₩12,100 | ₩12,449 | ₩11,859 | ₩11,960 | -1.16% | 47.1만 |
|---|
| 2026.06.03 | ₩13,400 | ₩13,454 | ₩12,194 | ₩12,301 | -8.20% | 89.7만 |
|---|
| 2026.06.02 | ₩13,856 | ₩14,030 | ₩13,202 | ₩13,440 | -3.00% | 145.1만 |
|---|
| 2026.06.01 | ₩13,239 | ₩15,048 | ₩13,132 | ₩14,030 | +5.97% | 331.3만 |
|---|
| 2026.05.29 | ₩13,534 | ₩13,668 | ₩12,998 | ₩13,239 | -2.18% | 58.4만 |
|---|
| 2026.05.28 | ₩13,132 | ₩13,427 | ₩12,690 | ₩13,340 | +1.58% | 41.8만 |
|---|
| 2026.05.27 | ₩13,079 | ₩13,373 | ₩12,529 | ₩13,105 | +0.20% | 45.5만 |
|---|
| 2026.05.26 | ₩13,072 | ₩13,454 | ₩12,878 | ₩13,065 | -0.05% | 130.5만 |
|---|
| 2026.05.22 | ₩12,891 | ₩13,239 | ₩12,797 | ₩12,878 | -0.10% | 36.7만 |
|---|
| 2026.05.21 | ₩12,851 | ₩13,072 | ₩12,395 | ₩12,864 | +0.10% | 31.4만 |
|---|
| 2026.05.20 | ₩13,025 | ₩13,119 | ₩12,524 | ₩12,878 | -1.13% | 21.4만 |
|---|
| 2026.05.19 | ₩12,837 | ₩13,266 | ₩12,141 | ₩13,018 | +1.41% | 36.2만 |
|---|
| 2026.05.18 | ₩13,266 | ₩13,266 | ₩12,435 | ₩12,945 | -2.42% | 61.1만 |
|---|
| 2026.05.15 | ₩12,663 | ₩13,266 | ₩12,543 | ₩13,253 | +4.66% | 43.8만 |
|---|
| 2026.05.14 | ₩12,569 | ₩13,253 | ₩12,328 | ₩12,891 | +2.56% | 39.1만 |
|---|
| 2026.05.13 | ₩12,261 | ₩12,552 | ₩11,832 | ₩12,516 | +2.08% | 30.2만 |
|---|
| 2026.05.12 | ₩12,770 | ₩12,770 | ₩12,114 | ₩12,275 | -3.88% | 31.5만 |
|---|
| 2026.05.11 | ₩12,476 | ₩12,730 | ₩12,060 | ₩12,690 | +1.72% | 55.5만 |
|---|
| 2026.05.08 | ₩12,241 | ₩12,764 | ₩11,390 | ₩12,543 | +2.46% | 95.7만 |
|---|
| 2026.05.07 | ₩13,099 | ₩13,186 | ₩12,301 | ₩13,105 | +0.05% | 51.6만 |
|---|
| 2026.05.06 | ₩11,926 | ₩13,105 | ₩11,859 | ₩13,052 | +9.44% | 116.6만 |
|---|
| 2026.05.05 | ₩11,055 | ₩11,926 | ₩10,935 | ₩11,136 | +0.73% | 77.5만 |
|---|
| 2026.05.04 | ₩10,553 | ₩11,256 | ₩10,466 | ₩10,948 | +3.75% | 84만 |
|---|
| 2026.05.01 | ₩8,911 | ₩10,447 | ₩8,871 | ₩10,104 | +13.38% | 113.5만 |
|---|
| 2026.04.30 | ₩8,777 | ₩8,911 | ₩8,596 | ₩8,764 | -0.15% | 14만 |
|---|
| 2026.04.29 | ₩9,018 | ₩9,059 | ₩8,757 | ₩8,791 | -2.53% | 9.6만 |
|---|
| 2026.04.28 | ₩8,992 | ₩9,253 | ₩8,925 | ₩9,112 | +1.34% | 8.3만 |
|---|
| 2026.04.27 | ₩9,126 | ₩9,300 | ₩8,965 | ₩9,032 | -1.03% | 12.3만 |
|---|
| 2026.04.24 | ₩8,844 | ₩9,179 | ₩8,724 | ₩9,139 | +3.33% | 9만 |
|---|
| 2026.04.23 | ₩8,858 | ₩9,059 | ₩8,697 | ₩8,831 | -0.30% | 15만 |
|---|
| 2026.04.22 | ₩8,884 | ₩8,998 | ₩8,858 | ₩8,978 | +1.06% | 9.3만 |
|---|
| 2026.04.21 | ₩8,992 | ₩9,206 | ₩8,811 | ₩8,817 | -1.94% | 7.4만 |
|---|
| 2026.04.20 | ₩8,764 | ₩9,126 | ₩8,764 | ₩8,992 | +2.60% | 10.8만 |
|---|
| 2026.04.17 | ₩8,710 | ₩8,938 | ₩8,710 | ₩8,858 | +1.69% | 12.4만 |
|---|
| 2026.04.16 | ₩8,603 | ₩8,683 | ₩8,556 | ₩8,670 | +0.78% | 9.1만 |
|---|
| 2026.04.15 | ₩8,322 | ₩8,670 | ₩8,214 | ₩8,590 | +3.22% | 9.8만 |
|---|
| 2026.04.14 | ₩8,255 | ₩8,415 | ₩8,214 | ₩8,295 | +0.49% | 8.6만 |
|---|
| 2026.04.13 | ₩7,960 | ₩8,308 | ₩7,933 | ₩8,214 | +3.20% | 13.3만 |
|---|
| 2026.04.10 | ₩8,268 | ₩8,304 | ₩7,799 | ₩7,960 | -3.73% | 31.6만 |
|---|
| 2026.04.09 | ₩8,496 | ₩8,496 | ₩8,107 | ₩8,174 | -3.79% | 16.4만 |
|---|
| 2026.04.08 | ₩8,911 | ₩8,925 | ₩8,478 | ₩8,549 | -4.06% | 9만 |
|---|
| 2026.04.07 | ₩8,429 | ₩8,650 | ₩8,375 | ₩8,563 | +1.59% | 15.3만 |
|---|
| 2026.04.06 | ₩8,281 | ₩8,543 | ₩8,281 | ₩8,442 | +1.94% | 9.2만 |
|---|
| 2026.04.02 | ₩8,161 | ₩8,429 | ₩8,068 | ₩8,295 | +1.64% | 11.7만 |
|---|
| 2026.04.01 | ₩8,402 | ₩8,543 | ₩8,295 | ₩8,335 | -0.80% | 13.5만 |
|---|
| 2026.03.31 | ₩8,188 | ₩8,389 | ₩8,040 | ₩8,268 | +0.98% | 11.2만 |
|---|
| 2026.03.30 | ₩8,348 | ₩8,348 | ₩7,893 | ₩8,027 | -3.85% | 14.4만 |
|---|
| 2026.03.27 | ₩8,415 | ₩8,429 | ₩8,107 | ₩8,255 | -1.91% | 12.5만 |
|---|
| 2026.03.26 | ₩8,616 | ₩8,831 | ₩8,402 | ₩8,523 | -1.09% | 18.7만 |
|---|
| 2026.03.25 | ₩8,576 | ₩8,710 | ₩8,442 | ₩8,683 | +1.25% | 12.2만 |
|---|
| 2026.03.24 | ₩8,710 | ₩8,710 | ₩8,402 | ₩8,429 | -3.23% | 11.4만 |
|---|
| 2026.03.23 | ₩8,576 | ₩8,884 | ₩8,469 | ₩8,750 | +2.03% | 13.9만 |
|---|
| 2026.03.20 | ₩8,523 | ₩8,523 | ₩8,174 | ₩8,362 | -1.89% | 27.4만 |
|---|
| 2026.03.19 | ₩8,630 | ₩8,737 | ₩8,308 | ₩8,523 | -1.24% | 19.3만 |
|---|
| 2026.03.18 | ₩8,858 | ₩9,045 | ₩8,670 | ₩8,777 | -0.91% | 15.9만 |
|---|
| 2026.03.17 | ₩8,831 | ₩9,152 | ₩8,831 | ₩8,925 | +1.06% | 18만 |
|---|
| 2026.03.16 | ₩8,590 | ₩9,059 | ₩8,590 | ₩8,737 | +1.72% | 21만 |
|---|
| 2026.03.13 | ₩8,737 | ₩8,911 | ₩8,456 | ₩8,563 | -1.99% | 23.8만 |
|---|
| 2026.03.12 | ₩8,992 | ₩9,139 | ₩8,636 | ₩8,683 | -3.43% | 16.2만 |
|---|
| 2026.03.11 | ₩9,152 | ₩9,420 | ₩8,898 | ₩9,099 | -0.59% | 21.9만 |
|---|
| 2026.03.10 | ₩9,313 | ₩9,514 | ₩9,092 | ₩9,152 | -1.73% | 29.3만 |
|---|
| 2026.03.09 | ₩9,193 | ₩9,635 | ₩8,884 | ₩9,300 | +1.17% | 38.1만 |
|---|
| 2026.03.06 | ₩9,099 | ₩9,621 | ₩8,898 | ₩9,461 | +3.98% | 34만 |
|---|
| 2026.03.05 | ₩8,576 | ₩9,233 | ₩8,576 | ₩9,219 | +7.50% | 38.2만 |
|---|
| 2026.03.04 | ₩8,442 | ₩8,871 | ₩7,933 | ₩8,670 | +2.70% | 42.9만 |
|---|
| 2026.03.03 | ₩8,590 | ₩8,907 | ₩8,375 | ₩8,697 | +1.25% | 37.8만 |
|---|
| 2026.03.02 | ₩7,893 | ₩8,697 | ₩7,839 | ₩8,590 | +8.83% | 35.3만 |
|---|
| 2026.02.27 | ₩7,879 | ₩8,131 | ₩7,759 | ₩7,826 | -0.68% | 16.5만 |
|---|
| 2026.02.26 | ₩7,879 | ₩8,094 | ₩7,812 | ₩7,973 | +1.19% | 19.4만 |
|---|
| 2026.02.25 | ₩7,678 | ₩8,147 | ₩7,618 | ₩7,826 | +1.92% | 16.4만 |
|---|
| 2026.02.24 | ₩7,477 | ₩7,743 | ₩7,477 | ₩7,611 | +1.79% | 7.6만 |
|---|
| 2026.02.23 | ₩7,705 | ₩7,799 | ₩7,464 | ₩7,504 | -2.61% | 21.8만 |
|---|
| 2026.02.20 | ₩7,839 | ₩7,933 | ₩7,437 | ₩7,893 | +0.68% | 30.5만 |
|---|
| 2026.02.19 | ₩8,188 | ₩8,295 | ₩7,893 | ₩8,027 | -1.96% | 10.9만 |
|---|
| 2026.02.18 | ₩8,121 | ₩8,496 | ₩8,040 | ₩8,308 | +2.31% | 10.1만 |
|---|
| 2026.02.17 | ₩8,322 | ₩8,442 | ₩8,040 | ₩8,080 | -2.90% | 15.3만 |
|---|
| 2026.02.13 | ₩8,174 | ₩8,496 | ₩8,147 | ₩8,429 | +3.11% | 7.3만 |
|---|
| 2026.02.12 | ₩8,442 | ₩8,576 | ₩8,067 | ₩8,107 | -3.97% | 17.8만 |
|---|
| 2026.02.11 | ₩8,791 | ₩8,791 | ₩8,295 | ₩8,429 | -4.12% | 12.3만 |
|---|
| 2026.02.10 | ₩8,509 | ₩8,844 | ₩8,201 | ₩8,576 | +0.79% | 10.3만 |
|---|
| 2026.02.09 | ₩8,750 | ₩8,782 | ₩8,442 | ₩8,469 | -3.22% | 19.1만 |
|---|
| 2026.02.06 | ₩8,496 | ₩8,938 | ₩8,496 | ₩8,750 | +3.00% | 10만 |
|---|
| 2026.02.05 | ₩8,268 | ₩8,563 | ₩8,174 | ₩8,368 | +1.22% | 13.9만 |
|---|
| 2026.02.04 | ₩8,603 | ₩8,817 | ₩8,141 | ₩8,402 | -2.34% | 34.9만 |
|---|
| 2026.02.03 | ₩9,836 | ₩9,836 | ₩8,710 | ₩8,951 | -8.99% | 29.9만 |
|---|
| 2026.02.02 | ₩9,286 | ₩10,010 | ₩9,286 | ₩9,796 | +5.48% | 13만 |
|---|
| 2026.01.30 | ₩9,206 | ₩9,534 | ₩9,206 | ₩9,380 | +1.89% | 13.7만 |
|---|
| 2026.01.29 | ₩9,219 | ₩9,461 | ₩8,992 | ₩9,380 | +1.74% | 10.3만 |
|---|
| 2026.01.28 | ₩9,648 | ₩9,690 | ₩9,112 | ₩9,219 | -4.44% | 16.5만 |
|---|
| 2026.01.27 | ₩9,742 | ₩9,983 | ₩9,461 | ₩9,528 | -2.20% | 14.3만 |
|---|
| 2026.01.26 | ₩9,943 | ₩10,037 | ₩9,313 | ₩9,742 | -2.02% | 26만 |
|---|
| 2026.01.23 | ₩10,144 | ₩10,171 | ₩9,903 | ₩9,983 | -1.59% | 12.1만 |
|---|
| 2026.01.22 | ₩9,863 | ₩10,452 | ₩9,836 | ₩10,050 | +1.90% | 21.8만 |
|---|
| 2026.01.21 | ₩9,434 | ₩9,769 | ₩9,327 | ₩9,769 | +3.55% | 12.5만 |
|---|
| 2026.01.20 | ₩9,447 | ₩9,648 | ₩9,246 | ₩9,340 | -1.13% | 16.2만 |
|---|
| 2026.01.16 | ₩9,889 | ₩9,970 | ₩9,635 | ₩9,729 | -1.63% | 16.5만 |
|---|
| 2026.01.15 | ₩9,568 | ₩10,037 | ₩9,541 | ₩9,889 | +3.36% | 18.1만 |
|---|
| 2026.01.14 | ₩9,367 | ₩9,849 | ₩9,367 | ₩9,608 | +2.58% | 14.7만 |
|---|
| 2026.01.13 | ₩9,179 | ₩9,447 | ₩9,112 | ₩9,380 | +2.19% | 13.2만 |
|---|
| 2026.01.12 | ₩8,992 | ₩9,179 | ₩8,992 | ₩9,126 | +1.49% | 11만 |
|---|
| 2026.01.09 | ₩8,858 | ₩9,099 | ₩8,710 | ₩9,005 | +1.66% | 12.4만 |
|---|
| 2026.01.08 | ₩8,817 | ₩8,951 | ₩8,791 | ₩8,804 | -0.15% | 4.4만 |
|---|
| 2026.01.07 | ₩8,804 | ₩8,911 | ₩8,657 | ₩8,844 | +0.46% | 6.8만 |
|---|
| 2026.01.06 | ₩9,045 | ₩9,079 | ₩8,791 | ₩8,817 | -2.52% | 13.4만 |
|---|
| 2026.01.05 | ₩8,992 | ₩9,219 | ₩8,911 | ₩9,085 | +1.04% | 12.9만 |
|---|
| 2026.01.02 | ₩8,724 | ₩9,159 | ₩8,603 | ₩8,884 | +1.84% | 11.9만 |
|---|
| 2025.12.31 | ₩8,898 | ₩8,898 | ₩8,603 | ₩8,670 | -2.56% | 7.9만 |
|---|
| 2025.12.30 | ₩8,724 | ₩8,911 | ₩8,576 | ₩8,858 | +1.54% | 12.4만 |
|---|
| 2025.12.29 | ₩8,576 | ₩8,844 | ₩8,576 | ₩8,724 | +1.72% | 10.3만 |
|---|
| 2025.12.26 | ₩8,871 | ₩8,918 | ₩8,603 | ₩8,657 | -2.42% | 8.5만 |
|---|
| 2025.12.24 | ₩8,844 | ₩9,278 | ₩8,750 | ₩8,844 | 0.00% | 7.8만 |
|---|
| 2025.12.23 | ₩8,925 | ₩9,085 | ₩8,831 | ₩8,844 | -0.90% | 9만 |
|---|
| 2025.12.22 | ₩9,327 | ₩9,407 | ₩8,925 | ₩8,938 | -4.17% | 11.2만 |
|---|
| 2025.12.19 | ₩9,300 | ₩9,467 | ₩9,219 | ₩9,286 | -0.14% | 39.9만 |
|---|
| 2025.12.18 | ₩9,193 | ₩9,333 | ₩9,065 | ₩9,273 | +0.87% | 10.5만 |
|---|
| 2025.12.17 | ₩9,099 | ₩9,219 | ₩8,911 | ₩8,992 | -1.18% | 6.7만 |
|---|
| 2025.12.16 | ₩8,750 | ₩9,085 | ₩8,750 | ₩9,032 | +3.22% | 6.3만 |
|---|
| 2025.12.15 | ₩9,327 | ₩9,379 | ₩8,764 | ₩8,804 | -5.60% | 14.7만 |
|---|
| 2025.12.12 | ₩9,327 | ₩9,380 | ₩8,978 | ₩9,246 | -0.86% | 24.9만 |
|---|
| 2025.12.11 | ₩9,313 | ₩9,436 | ₩9,085 | ₩9,340 | +0.29% | 13.2만 |
|---|
| 2025.12.10 | ₩9,219 | ₩9,447 | ₩9,072 | ₩9,353 | +1.45% | 19.7만 |
|---|
| 2025.12.09 | ₩9,166 | ₩9,286 | ₩9,126 | ₩9,193 | +0.29% | 8.6만 |
|---|
| 2025.12.08 | ₩8,898 | ₩9,300 | ₩8,844 | ₩9,166 | +3.01% | 18.3만 |
|---|
| 2025.12.05 | ₩9,005 | ₩9,213 | ₩8,878 | ₩8,898 | -1.19% | 8.5만 |
|---|
| 2025.12.04 | ₩9,045 | ₩9,126 | ₩8,764 | ₩8,992 | -0.59% | 12.1만 |
|---|
| 2025.12.03 | ₩8,938 | ₩9,059 | ₩8,844 | ₩9,045 | +1.20% | 12.2만 |
|---|
| 2025.12.02 | ₩9,099 | ₩9,139 | ₩8,911 | ₩8,965 | -1.47% | 10.7만 |
|---|
| 2025.12.01 | ₩9,246 | ₩9,286 | ₩8,925 | ₩8,951 | -3.19% | 17.7만 |
|---|
| 2025.11.28 | ₩9,273 | ₩9,353 | ₩9,219 | ₩9,353 | +0.87% | 9.7만 |
|---|
| 2025.11.26 | ₩9,528 | ₩9,755 | ₩9,139 | ₩9,193 | -3.52% | 40.3만 |
|---|
| 2025.11.25 | ₩8,603 | ₩9,627 | ₩8,603 | ₩9,327 | +8.41% | 95.2만 |
|---|
| 2025.11.24 | ₩8,107 | ₩8,777 | ₩8,107 | ₩8,657 | +6.78% | 35.3만 |
|---|
| 2025.11.21 | ₩7,839 | ₩8,241 | ₩7,611 | ₩8,067 | +2.91% | 19.7만 |
|---|
| 2025.11.20 | ₩8,241 | ₩8,375 | ₩7,779 | ₩7,812 | -5.20% | 15.2만 |
|---|
| 2025.11.19 | ₩8,308 | ₩8,389 | ₩8,054 | ₩8,080 | -2.74% | 17.5만 |
|---|
| 2025.11.18 | ₩8,590 | ₩8,630 | ₩8,255 | ₩8,295 | -3.43% | 16.6만 |
|---|
| 2025.11.17 | ₩9,085 | ₩9,099 | ₩8,590 | ₩8,643 | -4.87% | 19.7만 |
|---|
| 2025.11.14 | ₩9,045 | ₩9,233 | ₩8,724 | ₩9,126 | +0.89% | 28.9만 |
|---|
| 2025.11.13 | ₩9,849 | ₩9,971 | ₩8,992 | ₩9,085 | -7.76% | 20.3만 |
|---|
| 2025.11.12 | ₩10,010 | ₩10,117 | ₩9,729 | ₩9,903 | -1.07% | 30.2만 |
|---|
| 2025.11.11 | ₩9,635 | ₩10,251 | ₩9,635 | ₩10,023 | +4.03% | 53.7만 |
|---|
| 2025.11.10 | ₩9,327 | ₩9,809 | ₩9,206 | ₩9,648 | +3.45% | 37.3만 |
|---|
| 2025.11.07 | ₩9,045 | ₩9,045 | ₩8,590 | ₩8,925 | -1.33% | 21.3만 |
|---|
| 2025.11.06 | ₩9,206 | ₩9,353 | ₩8,616 | ₩9,045 | -1.75% | 26.8만 |
|---|
| 2025.11.05 | ₩8,938 | ₩9,769 | ₩8,750 | ₩9,166 | +2.55% | 47.8만 |
|---|
| 2025.11.04 | ₩9,139 | ₩9,179 | ₩8,630 | ₩8,657 | -5.28% | 20.3만 |
|---|
| 2025.11.03 | ₩8,884 | ₩9,367 | ₩8,724 | ₩9,353 | +5.28% | 25만 |
|---|
| 2025.10.31 | ₩8,576 | ₩8,844 | ₩8,456 | ₩8,670 | +1.09% | 28.3만 |
|---|
| 2025.10.30 | ₩8,576 | ₩8,697 | ₩8,362 | ₩8,616 | +0.47% | 6.5만 |
|---|
| 2025.10.29 | ₩8,549 | ₩8,737 | ₩8,281 | ₩8,375 | -2.04% | 8.9만 |
|---|
| 2025.10.28 | ₩8,482 | ₩8,697 | ₩8,389 | ₩8,590 | +1.26% | 5.7만 |
|---|
| 2025.10.27 | ₩8,670 | ₩8,703 | ₩8,433 | ₩8,496 | -2.01% | 5.1만 |
|---|
| 2025.10.24 | ₩8,576 | ₩8,703 | ₩8,536 | ₩8,576 | 0.00% | 5.3만 |
|---|
| 2025.10.23 | ₩8,362 | ₩8,516 | ₩8,308 | ₩8,509 | +1.76% | 4.7만 |
|---|
| 2025.10.22 | ₩8,308 | ₩8,389 | ₩8,040 | ₩8,389 | +0.97% | 11.1만 |
|---|
| 2025.10.21 | ₩8,214 | ₩8,429 | ₩8,094 | ₩8,308 | +1.14% | 4만 |
|---|
| 2025.10.20 | ₩8,000 | ₩8,427 | ₩8,000 | ₩8,214 | +2.68% | 5.2만 |
|---|
| 2025.10.17 | ₩8,013 | ₩8,054 | ₩7,853 | ₩7,946 | -0.84% | 12.5만 |
|---|
| 2025.10.16 | ₩8,281 | ₩8,322 | ₩8,040 | ₩8,161 | -1.46% | 5.6만 |
|---|
| 2025.10.15 | ₩8,188 | ₩8,442 | ₩8,147 | ₩8,281 | +1.15% | 9.8만 |
|---|
| 2025.10.14 | ₩8,255 | ₩8,261 | ₩8,027 | ₩8,080 | -2.11% | 7.5만 |
|---|
| 2025.10.13 | ₩8,067 | ₩8,348 | ₩8,067 | ₩8,295 | +2.82% | 11.4만 |
|---|
| 2025.10.10 | ₩8,402 | ₩8,456 | ₩7,853 | ₩7,906 | -5.90% | 19만 |
|---|