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 | ₩7,939 | ₩8,033 | ₩7,832 | ₩7,885 | -0.68% | 14.3만 |
| 2026.10.08 | ₩7,979 | ₩8,100 | ₩7,859 | ₩7,939 | -0.50% | 24.6만 |
| 2026.10.07 | ₩7,872 | ₩8,026 | ₩7,859 | ₩7,979 | +1.36% | 17.6만 |
| 2026.10.06 | ₩8,181 | ₩8,221 | ₩7,912 | ₩7,993 | -2.30% | 14.3만 |
| 2026.10.05 | ₩7,993 | ₩8,127 | ₩7,926 | ₩8,073 | +1.01% | 21.8만 |
| 2026.10.02 | ₩8,087 | ₩8,100 | ₩7,778 | ₩7,939 | -1.82% | 24.3만 |
| 2026.10.01 | ₩7,912 | ₩8,046 | ₩7,805 | ₩7,953 | +0.51% | 10.5만 |
| 2026.09.30 | ₩7,872 | ₩8,033 | ₩7,832 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,885 |
| +0.17% |
| 14.9만 |
| 2026.09.29 | ₩7,872 | ₩7,885 | ₩7,751 | ₩7,872 | 0.00% | 15만 |
|---|
| 2026.09.28 | ₩8,060 | ₩8,060 | ₩7,781 | ₩7,859 | -2.50% | 23.9만 |
|---|
| 2026.09.25 | ₩7,872 | ₩8,181 | ₩7,751 | ₩8,167 | +3.75% | 31.3만 |
|---|
| 2026.09.24 | ₩7,725 | ₩7,993 | ₩7,725 | ₩7,872 | +1.91% | 16.4만 |
|---|
| 2026.09.23 | ₩7,818 | ₩7,939 | ₩7,658 | ₩7,778 | -0.51% | 25.7만 |
|---|
| 2026.09.22 | ₩7,805 | ₩7,953 | ₩7,671 | ₩7,792 | -0.17% | 36만 |
|---|
| 2026.09.21 | ₩7,658 | ₩7,778 | ₩7,604 | ₩7,765 | +1.40% | 33.1만 |
|---|
| 2026.09.18 | ₩7,671 | ₩7,671 | ₩7,431 | ₩7,550 | -1.57% | 80.6만 |
|---|
| 2026.09.17 | ₩7,644 | ₩7,731 | ₩7,577 | ₩7,658 | +0.18% | 34.8만 |
|---|
| 2026.09.16 | ₩7,550 | ₩7,671 | ₩7,443 | ₩7,564 | +0.18% | 50.5만 |
|---|
| 2026.09.15 | ₩7,658 | ₩7,698 | ₩7,456 | ₩7,550 | -1.40% | 36만 |
|---|
| 2026.09.14 | ₩7,671 | ₩7,939 | ₩7,631 | ₩7,725 | +0.70% | 28.5만 |
|---|
| 2026.09.11 | ₩7,778 | ₩7,818 | ₩7,631 | ₩7,671 | -1.38% | 17.9만 |
|---|
| 2026.09.10 | ₩7,725 | ₩7,778 | ₩7,537 | ₩7,658 | -0.87% | 21만 |
|---|
| 2026.09.09 | ₩7,805 | ₩7,885 | ₩7,765 | ₩7,778 | -0.34% | 22.2만 |
|---|
| 2026.09.08 | ₩8,073 | ₩8,154 | ₩7,872 | ₩7,885 | -2.33% | 24.4만 |
|---|
| 2026.09.04 | ₩7,912 | ₩8,087 | ₩7,784 | ₩8,060 | +1.86% | 36.8만 |
|---|
| 2026.09.03 | ₩8,113 | ₩8,355 | ₩7,899 | ₩7,939 | -2.15% | 33.4만 |
|---|
| 2026.09.02 | ₩7,926 | ₩8,046 | ₩7,832 | ₩7,953 | +0.34% | 44만 |
|---|
| 2026.09.01 | ₩8,127 | ₩8,181 | ₩7,899 | ₩7,926 | -2.48% | 33.3만 |
|---|
| 2026.08.31 | ₩8,395 | ₩8,449 | ₩8,194 | ₩8,234 | -1.92% | 17.5만 |
|---|
| 2026.08.28 | ₩8,704 | ₩8,704 | ₩8,341 | ₩8,409 | -3.39% | 22.6만 |
|---|
| 2026.08.27 | ₩8,650 | ₩8,824 | ₩8,522 | ₩8,610 | -0.47% | 25.4만 |
|---|
| 2026.08.26 | ₩8,395 | ₩8,730 | ₩8,395 | ₩8,556 | +1.92% | 21.2만 |
|---|
| 2026.08.25 | ₩8,502 | ₩8,623 | ₩8,409 | ₩8,462 | -0.47% | 13.6만 |
|---|
| 2026.08.24 | ₩8,516 | ₩8,623 | ₩8,368 | ₩8,409 | -1.26% | 20.6만 |
|---|
| 2026.08.21 | ₩8,489 | ₩8,744 | ₩8,248 | ₩8,569 | +0.95% | 32.7만 |
|---|
| 2026.08.20 | ₩8,784 | ₩8,838 | ₩8,409 | ₩8,435 | -3.97% | 38.8만 |
|---|
| 2026.08.19 | ₩8,838 | ₩9,052 | ₩8,730 | ₩8,811 | -0.30% | 21.6만 |
|---|
| 2026.08.18 | ₩8,717 | ₩8,878 | ₩8,717 | ₩8,824 | +1.23% | 17.5만 |
|---|
| 2026.08.17 | ₩8,918 | ₩8,932 | ₩8,717 | ₩8,784 | -1.50% | 27.6만 |
|---|
| 2026.08.14 | ₩8,784 | ₩9,012 | ₩8,670 | ₩8,918 | +1.53% | 25.5만 |
|---|
| 2026.08.13 | ₩8,717 | ₩8,905 | ₩8,663 | ₩8,771 | +0.62% | 38.5만 |
|---|
| 2026.08.12 | ₩8,623 | ₩8,744 | ₩8,556 | ₩8,677 | +0.62% | 27.9만 |
|---|
| 2026.08.11 | ₩8,784 | ₩8,838 | ₩8,536 | ₩8,623 | -1.83% | 30.5만 |
|---|
| 2026.08.10 | ₩8,864 | ₩8,934 | ₩8,449 | ₩8,449 | -4.69% | 45.2만 |
|---|
| 2026.08.07 | ₩8,784 | ₩9,200 | ₩8,663 | ₩8,945 | +1.83% | 58만 |
|---|
| 2026.08.06 | ₩8,851 | ₩8,958 | ₩8,536 | ₩8,704 | -1.67% | 78.5만 |
|---|
| 2026.08.05 | ₩9,562 | ₩9,774 | ₩8,784 | ₩8,885 | -7.08% | 100.2만 |
|---|
| 2026.08.04 | ₩9,830 | ₩10,226 | ₩9,763 | ₩10,018 | +1.91% | 55.1만 |
|---|
| 2026.08.03 | ₩9,414 | ₩9,750 | ₩9,414 | ₩9,683 | +2.85% | 26.9만 |
|---|
| 2026.07.31 | ₩9,227 | ₩9,414 | ₩9,092 | ₩9,227 | 0.00% | 23.4만 |
|---|
| 2026.07.30 | ₩8,985 | ₩9,173 | ₩8,851 | ₩9,133 | +1.64% | 26.9만 |
|---|
| 2026.07.29 | ₩9,213 | ₩9,361 | ₩8,938 | ₩8,958 | -2.77% | 31.7만 |
|---|
| 2026.07.28 | ₩9,173 | ₩9,387 | ₩9,052 | ₩9,213 | +0.44% | 24.6만 |
|---|
| 2026.07.27 | ₩9,133 | ₩9,424 | ₩8,999 | ₩9,280 | +1.62% | 37.8만 |
|---|
| 2026.07.24 | ₩8,999 | ₩9,200 | ₩8,797 | ₩8,878 | -1.34% | 71.9만 |
|---|
| 2026.07.23 | ₩9,790 | ₩9,857 | ₩7,859 | ₩8,972 | -8.36% | 211.6만 |
|---|
| 2026.07.22 | ₩10,460 | ₩10,539 | ₩9,750 | ₩10,004 | -4.36% | 46만 |
|---|
| 2026.07.21 | ₩10,259 | ₩10,460 | ₩10,085 | ₩10,460 | +1.96% | 35.9만 |
|---|
| 2026.07.20 | ₩10,286 | ₩10,702 | ₩10,132 | ₩10,313 | +0.26% | 35.3만 |
|---|
| 2026.07.17 | ₩10,219 | ₩10,702 | ₩10,152 | ₩10,273 | +0.52% | 42.7만 |
|---|
| 2026.07.16 | ₩10,487 | ₩10,662 | ₩9,999 | ₩10,514 | +0.26% | 50.6만 |
|---|
| 2026.07.15 | ₩10,514 | ₩10,769 | ₩10,326 | ₩10,514 | 0.00% | 39만 |
|---|
| 2026.07.14 | ₩11,077 | ₩11,249 | ₩10,554 | ₩10,688 | -3.51% | 29.4만 |
|---|
| 2026.07.13 | ₩11,077 | ₩11,480 | ₩10,876 | ₩11,010 | -0.61% | 42.9만 |
|---|
| 2026.07.10 | ₩10,675 | ₩11,211 | ₩10,675 | ₩11,144 | +4.40% | 37.8만 |
|---|
| 2026.07.09 | ₩10,259 | ₩10,675 | ₩10,138 | ₩10,608 | +3.40% | 18.1만 |
|---|
| 2026.07.08 | ₩10,232 | ₩10,554 | ₩10,179 | ₩10,313 | +0.79% | 35.3만 |
|---|
| 2026.07.07 | ₩10,594 | ₩10,849 | ₩10,326 | ₩10,554 | -0.38% | 39.3만 |
|---|
| 2026.07.06 | ₩10,192 | ₩10,782 | ₩10,105 | ₩10,527 | +3.29% | 41.9만 |
|---|
| 2026.07.02 | ₩10,769 | ₩10,983 | ₩10,038 | ₩10,219 | -5.11% | 53.8만 |
|---|
| 2026.07.01 | ₩10,018 | ₩10,997 | ₩9,861 | ₩10,769 | +7.50% | 74.6만 |
|---|
| 2026.06.30 | ₩9,937 | ₩10,058 | ₩9,725 | ₩10,018 | +0.81% | 37.1만 |
|---|
| 2026.06.29 | ₩9,830 | ₩10,353 | ₩9,803 | ₩10,018 | +1.91% | 53.2만 |
|---|
| 2026.06.26 | ₩9,173 | ₩9,937 | ₩9,160 | ₩9,696 | +5.70% | 116.2만 |
|---|
| 2026.06.25 | ₩9,656 | ₩9,843 | ₩9,160 | ₩9,280 | -3.89% | 43.9만 |
|---|
| 2026.06.24 | ₩9,776 | ₩10,152 | ₩9,481 | ₩9,615 | -1.65% | 43.3만 |
|---|
| 2026.06.23 | ₩9,294 | ₩9,964 | ₩9,294 | ₩9,817 | +5.63% | 65.1만 |
|---|
| 2026.06.22 | ₩9,468 | ₩9,783 | ₩9,079 | ₩9,401 | -0.71% | 67.1만 |
|---|
| 2026.06.18 | ₩9,294 | ₩9,535 | ₩8,757 | ₩9,468 | +1.88% | 88.7만 |
|---|
| 2026.06.17 | ₩9,428 | ₩9,669 | ₩9,186 | ₩9,280 | -1.56% | 72.8만 |
|---|
| 2026.06.16 | ₩9,857 | ₩10,152 | ₩9,428 | ₩9,455 | -4.08% | 57.5만 |
|---|
| 2026.06.15 | ₩9,937 | ₩10,299 | ₩9,924 | ₩10,031 | +0.94% | 63.5만 |
|---|
| 2026.06.12 | ₩10,058 | ₩10,191 | ₩9,629 | ₩9,709 | -3.47% | 68.5만 |
|---|
| 2026.06.11 | ₩9,387 | ₩10,112 | ₩9,280 | ₩9,857 | +5.00% | 159.2만 |
|---|
| 2026.06.10 | ₩9,092 | ₩9,575 | ₩9,025 | ₩9,307 | +2.36% | 60.5만 |
|---|
| 2026.06.09 | ₩10,299 | ₩10,527 | ₩8,958 | ₩9,146 | -11.20% | 114.6만 |
|---|
| 2026.06.08 | ₩10,541 | ₩10,541 | ₩9,951 | ₩10,313 | -2.16% | 59.2만 |
|---|
| 2026.06.05 | ₩11,842 | ₩11,842 | ₩10,058 | ₩10,152 | -14.27% | 151.7만 |
|---|
| 2026.06.04 | ₩12,110 | ₩12,459 | ₩11,868 | ₩11,969 | -1.16% | 47.1만 |
|---|
| 2026.06.03 | ₩13,411 | ₩13,464 | ₩12,204 | ₩12,311 | -8.20% | 89.7만 |
|---|
| 2026.06.02 | ₩13,867 | ₩14,041 | ₩13,212 | ₩13,451 | -3.00% | 145.1만 |
|---|
| 2026.06.01 | ₩13,250 | ₩15,060 | ₩13,142 | ₩14,041 | +5.97% | 331.3만 |
|---|
| 2026.05.29 | ₩13,545 | ₩13,679 | ₩13,008 | ₩13,250 | -2.18% | 58.4만 |
|---|
| 2026.05.28 | ₩13,142 | ₩13,438 | ₩12,700 | ₩13,350 | +1.58% | 41.8만 |
|---|
| 2026.05.27 | ₩13,089 | ₩13,384 | ₩12,539 | ₩13,116 | +0.20% | 45.5만 |
|---|
| 2026.05.26 | ₩13,082 | ₩13,464 | ₩12,888 | ₩13,075 | -0.05% | 130.5만 |
|---|
| 2026.05.22 | ₩12,901 | ₩13,250 | ₩12,807 | ₩12,888 | -0.10% | 36.7만 |
|---|
| 2026.05.21 | ₩12,861 | ₩13,082 | ₩12,405 | ₩12,874 | +0.10% | 31.4만 |
|---|
| 2026.05.20 | ₩13,035 | ₩13,129 | ₩12,534 | ₩12,888 | -1.13% | 21.4만 |
|---|
| 2026.05.19 | ₩12,847 | ₩13,277 | ₩12,150 | ₩13,028 | +1.41% | 36.2만 |
|---|
| 2026.05.18 | ₩13,277 | ₩13,277 | ₩12,445 | ₩12,955 | -2.42% | 61.1만 |
|---|
| 2026.05.15 | ₩12,673 | ₩13,277 | ₩12,552 | ₩13,263 | +4.66% | 43.8만 |
|---|
| 2026.05.14 | ₩12,579 | ₩13,263 | ₩12,338 | ₩12,901 | +2.56% | 39.1만 |
|---|
| 2026.05.13 | ₩12,271 | ₩12,562 | ₩11,842 | ₩12,526 | +2.08% | 30.2만 |
|---|
| 2026.05.12 | ₩12,780 | ₩12,780 | ₩12,123 | ₩12,284 | -3.88% | 31.5만 |
|---|
| 2026.05.11 | ₩12,485 | ₩12,740 | ₩12,070 | ₩12,700 | +1.72% | 55.5만 |
|---|
| 2026.05.08 | ₩12,251 | ₩12,774 | ₩11,399 | ₩12,552 | +2.46% | 95.7만 |
|---|
| 2026.05.07 | ₩13,109 | ₩13,196 | ₩12,311 | ₩13,116 | +0.05% | 51.6만 |
|---|
| 2026.05.06 | ₩11,936 | ₩13,116 | ₩11,868 | ₩13,062 | +9.44% | 116.6만 |
|---|
| 2026.05.05 | ₩11,064 | ₩11,936 | ₩10,943 | ₩11,144 | +0.73% | 77.5만 |
|---|
| 2026.05.04 | ₩10,561 | ₩11,265 | ₩10,474 | ₩10,957 | +3.75% | 84만 |
|---|
| 2026.05.01 | ₩8,918 | ₩10,455 | ₩8,878 | ₩10,112 | +13.38% | 113.5만 |
|---|
| 2026.04.30 | ₩8,784 | ₩8,918 | ₩8,603 | ₩8,771 | -0.15% | 14만 |
|---|
| 2026.04.29 | ₩9,025 | ₩9,066 | ₩8,764 | ₩8,797 | -2.53% | 9.6만 |
|---|
| 2026.04.28 | ₩8,999 | ₩9,260 | ₩8,932 | ₩9,119 | +1.34% | 8.3만 |
|---|
| 2026.04.27 | ₩9,133 | ₩9,307 | ₩8,972 | ₩9,039 | -1.03% | 12.3만 |
|---|
| 2026.04.24 | ₩8,851 | ₩9,186 | ₩8,730 | ₩9,146 | +3.33% | 9만 |
|---|
| 2026.04.23 | ₩8,864 | ₩9,066 | ₩8,704 | ₩8,838 | -0.30% | 15만 |
|---|
| 2026.04.22 | ₩8,891 | ₩9,005 | ₩8,864 | ₩8,985 | +1.06% | 9.3만 |
|---|
| 2026.04.21 | ₩8,999 | ₩9,213 | ₩8,818 | ₩8,824 | -1.94% | 7.4만 |
|---|
| 2026.04.20 | ₩8,771 | ₩9,133 | ₩8,771 | ₩8,999 | +2.60% | 10.8만 |
|---|
| 2026.04.17 | ₩8,717 | ₩8,945 | ₩8,717 | ₩8,864 | +1.69% | 12.4만 |
|---|
| 2026.04.16 | ₩8,610 | ₩8,690 | ₩8,563 | ₩8,677 | +0.78% | 9.1만 |
|---|
| 2026.04.15 | ₩8,328 | ₩8,677 | ₩8,221 | ₩8,596 | +3.22% | 9.8만 |
|---|
| 2026.04.14 | ₩8,261 | ₩8,422 | ₩8,221 | ₩8,301 | +0.49% | 8.6만 |
|---|
| 2026.04.13 | ₩7,966 | ₩8,315 | ₩7,939 | ₩8,221 | +3.20% | 13.3만 |
|---|
| 2026.04.10 | ₩8,274 | ₩8,311 | ₩7,805 | ₩7,966 | -3.73% | 31.6만 |
|---|
| 2026.04.09 | ₩8,502 | ₩8,502 | ₩8,113 | ₩8,181 | -3.79% | 16.4만 |
|---|
| 2026.04.08 | ₩8,918 | ₩8,932 | ₩8,485 | ₩8,556 | -4.06% | 9만 |
|---|
| 2026.04.07 | ₩8,435 | ₩8,657 | ₩8,382 | ₩8,569 | +1.59% | 15.3만 |
|---|
| 2026.04.06 | ₩8,288 | ₩8,549 | ₩8,288 | ₩8,449 | +1.94% | 9.2만 |
|---|
| 2026.04.02 | ₩8,167 | ₩8,435 | ₩8,075 | ₩8,301 | +1.64% | 11.7만 |
|---|
| 2026.04.01 | ₩8,409 | ₩8,549 | ₩8,301 | ₩8,341 | -0.80% | 13.5만 |
|---|
| 2026.03.31 | ₩8,194 | ₩8,395 | ₩8,046 | ₩8,274 | +0.98% | 11.2만 |
|---|
| 2026.03.30 | ₩8,355 | ₩8,355 | ₩7,899 | ₩8,033 | -3.85% | 14.4만 |
|---|
| 2026.03.27 | ₩8,422 | ₩8,435 | ₩8,113 | ₩8,261 | -1.91% | 12.5만 |
|---|
| 2026.03.26 | ₩8,623 | ₩8,838 | ₩8,409 | ₩8,529 | -1.09% | 18.7만 |
|---|
| 2026.03.25 | ₩8,583 | ₩8,717 | ₩8,449 | ₩8,690 | +1.25% | 12.2만 |
|---|
| 2026.03.24 | ₩8,717 | ₩8,717 | ₩8,409 | ₩8,435 | -3.23% | 11.4만 |
|---|
| 2026.03.23 | ₩8,583 | ₩8,891 | ₩8,476 | ₩8,757 | +2.03% | 13.9만 |
|---|
| 2026.03.20 | ₩8,529 | ₩8,529 | ₩8,181 | ₩8,368 | -1.89% | 27.4만 |
|---|
| 2026.03.19 | ₩8,636 | ₩8,744 | ₩8,315 | ₩8,529 | -1.24% | 19.3만 |
|---|
| 2026.03.18 | ₩8,864 | ₩9,052 | ₩8,677 | ₩8,784 | -0.91% | 15.9만 |
|---|
| 2026.03.17 | ₩8,838 | ₩9,160 | ₩8,838 | ₩8,932 | +1.06% | 18만 |
|---|
| 2026.03.16 | ₩8,596 | ₩9,066 | ₩8,596 | ₩8,744 | +1.72% | 21만 |
|---|
| 2026.03.13 | ₩8,744 | ₩8,918 | ₩8,462 | ₩8,569 | -1.99% | 23.8만 |
|---|
| 2026.03.12 | ₩8,999 | ₩9,146 | ₩8,643 | ₩8,690 | -3.43% | 16.2만 |
|---|
| 2026.03.11 | ₩9,160 | ₩9,428 | ₩8,905 | ₩9,106 | -0.59% | 21.9만 |
|---|
| 2026.03.10 | ₩9,320 | ₩9,522 | ₩9,099 | ₩9,160 | -1.73% | 29.3만 |
|---|
| 2026.03.09 | ₩9,200 | ₩9,642 | ₩8,891 | ₩9,307 | +1.17% | 38.1만 |
|---|
| 2026.03.06 | ₩9,106 | ₩9,629 | ₩8,905 | ₩9,468 | +3.98% | 34만 |
|---|
| 2026.03.05 | ₩8,583 | ₩9,240 | ₩8,583 | ₩9,227 | +7.50% | 38.2만 |
|---|
| 2026.03.04 | ₩8,449 | ₩8,878 | ₩7,939 | ₩8,677 | +2.70% | 42.9만 |
|---|
| 2026.03.03 | ₩8,596 | ₩8,914 | ₩8,382 | ₩8,704 | +1.25% | 37.8만 |
|---|
| 2026.03.02 | ₩7,899 | ₩8,704 | ₩7,845 | ₩8,596 | +8.83% | 35.3만 |
|---|
| 2026.02.27 | ₩7,885 | ₩8,138 | ₩7,765 | ₩7,832 | -0.68% | 16.5만 |
|---|
| 2026.02.26 | ₩7,885 | ₩8,100 | ₩7,818 | ₩7,979 | +1.19% | 19.4만 |
|---|
| 2026.02.25 | ₩7,684 | ₩8,154 | ₩7,624 | ₩7,832 | +1.92% | 16.4만 |
|---|
| 2026.02.24 | ₩7,483 | ₩7,749 | ₩7,483 | ₩7,617 | +1.79% | 7.6만 |
|---|
| 2026.02.23 | ₩7,711 | ₩7,805 | ₩7,470 | ₩7,510 | -2.61% | 21.8만 |
|---|
| 2026.02.20 | ₩7,845 | ₩7,939 | ₩7,443 | ₩7,899 | +0.68% | 30.5만 |
|---|
| 2026.02.19 | ₩8,194 | ₩8,301 | ₩7,899 | ₩8,033 | -1.96% | 10.9만 |
|---|
| 2026.02.18 | ₩8,127 | ₩8,502 | ₩8,046 | ₩8,315 | +2.31% | 10.1만 |
|---|
| 2026.02.17 | ₩8,328 | ₩8,449 | ₩8,046 | ₩8,087 | -2.90% | 15.3만 |
|---|
| 2026.02.13 | ₩8,181 | ₩8,502 | ₩8,154 | ₩8,435 | +3.11% | 7.3만 |
|---|
| 2026.02.12 | ₩8,449 | ₩8,583 | ₩8,073 | ₩8,113 | -3.97% | 17.8만 |
|---|
| 2026.02.11 | ₩8,797 | ₩8,797 | ₩8,301 | ₩8,435 | -4.12% | 12.3만 |
|---|
| 2026.02.10 | ₩8,516 | ₩8,851 | ₩8,207 | ₩8,583 | +0.79% | 10.3만 |
|---|
| 2026.02.09 | ₩8,757 | ₩8,789 | ₩8,449 | ₩8,476 | -3.22% | 19.1만 |
|---|
| 2026.02.06 | ₩8,502 | ₩8,945 | ₩8,502 | ₩8,757 | +3.00% | 10만 |
|---|
| 2026.02.05 | ₩8,274 | ₩8,569 | ₩8,181 | ₩8,375 | +1.22% | 13.9만 |
|---|
| 2026.02.04 | ₩8,610 | ₩8,824 | ₩8,147 | ₩8,409 | -2.34% | 34.9만 |
|---|
| 2026.02.03 | ₩9,843 | ₩9,843 | ₩8,717 | ₩8,958 | -8.99% | 29.9만 |
|---|
| 2026.02.02 | ₩9,294 | ₩10,018 | ₩9,294 | ₩9,803 | +5.48% | 13만 |
|---|
| 2026.01.30 | ₩9,213 | ₩9,542 | ₩9,213 | ₩9,387 | +1.89% | 13.7만 |
|---|
| 2026.01.29 | ₩9,227 | ₩9,468 | ₩8,999 | ₩9,387 | +1.74% | 10.3만 |
|---|
| 2026.01.28 | ₩9,656 | ₩9,697 | ₩9,119 | ₩9,227 | -4.44% | 16.5만 |
|---|
| 2026.01.27 | ₩9,750 | ₩9,991 | ₩9,468 | ₩9,535 | -2.20% | 14.3만 |
|---|
| 2026.01.26 | ₩9,951 | ₩10,045 | ₩9,320 | ₩9,750 | -2.02% | 26만 |
|---|
| 2026.01.23 | ₩10,152 | ₩10,179 | ₩9,911 | ₩9,991 | -1.59% | 12.1만 |
|---|
| 2026.01.22 | ₩9,870 | ₩10,460 | ₩9,843 | ₩10,058 | +1.90% | 21.8만 |
|---|
| 2026.01.21 | ₩9,441 | ₩9,776 | ₩9,334 | ₩9,776 | +3.55% | 12.5만 |
|---|
| 2026.01.20 | ₩9,455 | ₩9,656 | ₩9,253 | ₩9,347 | -1.13% | 16.2만 |
|---|
| 2026.01.16 | ₩9,897 | ₩9,978 | ₩9,642 | ₩9,736 | -1.63% | 16.5만 |
|---|
| 2026.01.15 | ₩9,575 | ₩10,045 | ₩9,548 | ₩9,897 | +3.36% | 18.1만 |
|---|
| 2026.01.14 | ₩9,374 | ₩9,857 | ₩9,374 | ₩9,615 | +2.58% | 14.7만 |
|---|
| 2026.01.13 | ₩9,186 | ₩9,455 | ₩9,119 | ₩9,387 | +2.19% | 13.2만 |
|---|
| 2026.01.12 | ₩8,999 | ₩9,186 | ₩8,999 | ₩9,133 | +1.49% | 11만 |
|---|
| 2026.01.09 | ₩8,864 | ₩9,106 | ₩8,717 | ₩9,012 | +1.66% | 12.4만 |
|---|
| 2026.01.08 | ₩8,824 | ₩8,958 | ₩8,797 | ₩8,811 | -0.15% | 4.4만 |
|---|
| 2026.01.07 | ₩8,811 | ₩8,918 | ₩8,663 | ₩8,851 | +0.46% | 6.8만 |
|---|
| 2026.01.06 | ₩9,052 | ₩9,086 | ₩8,797 | ₩8,824 | -2.52% | 13.4만 |
|---|
| 2026.01.05 | ₩8,999 | ₩9,227 | ₩8,918 | ₩9,092 | +1.04% | 12.9만 |
|---|
| 2026.01.02 | ₩8,730 | ₩9,166 | ₩8,610 | ₩8,891 | +1.84% | 11.9만 |
|---|
| 2025.12.31 | ₩8,905 | ₩8,905 | ₩8,610 | ₩8,677 | -2.56% | 7.9만 |
|---|
| 2025.12.30 | ₩8,730 | ₩8,918 | ₩8,583 | ₩8,864 | +1.54% | 12.4만 |
|---|
| 2025.12.29 | ₩8,583 | ₩8,851 | ₩8,583 | ₩8,730 | +1.72% | 10.3만 |
|---|
| 2025.12.26 | ₩8,878 | ₩8,925 | ₩8,610 | ₩8,663 | -2.42% | 8.5만 |
|---|
| 2025.12.24 | ₩8,851 | ₩9,286 | ₩8,757 | ₩8,851 | 0.00% | 7.8만 |
|---|
| 2025.12.23 | ₩8,932 | ₩9,092 | ₩8,838 | ₩8,851 | -0.90% | 9만 |
|---|
| 2025.12.22 | ₩9,334 | ₩9,414 | ₩8,932 | ₩8,945 | -4.17% | 11.2만 |
|---|
| 2025.12.19 | ₩9,307 | ₩9,475 | ₩9,227 | ₩9,294 | -0.14% | 39.9만 |
|---|
| 2025.12.18 | ₩9,200 | ₩9,341 | ₩9,072 | ₩9,280 | +0.87% | 10.5만 |
|---|
| 2025.12.17 | ₩9,106 | ₩9,227 | ₩8,918 | ₩8,999 | -1.18% | 6.7만 |
|---|
| 2025.12.16 | ₩8,757 | ₩9,092 | ₩8,757 | ₩9,039 | +3.22% | 6.3만 |
|---|
| 2025.12.15 | ₩9,334 | ₩9,386 | ₩8,771 | ₩8,811 | -5.60% | 14.7만 |
|---|
| 2025.12.12 | ₩9,334 | ₩9,387 | ₩8,985 | ₩9,253 | -0.86% | 24.9만 |
|---|
| 2025.12.11 | ₩9,320 | ₩9,444 | ₩9,092 | ₩9,347 | +0.29% | 13.2만 |
|---|
| 2025.12.10 | ₩9,227 | ₩9,455 | ₩9,079 | ₩9,361 | +1.45% | 19.7만 |
|---|
| 2025.12.09 | ₩9,173 | ₩9,294 | ₩9,133 | ₩9,200 | +0.29% | 8.6만 |
|---|
| 2025.12.08 | ₩8,905 | ₩9,307 | ₩8,851 | ₩9,173 | +3.01% | 18.3만 |
|---|
| 2025.12.05 | ₩9,012 | ₩9,220 | ₩8,885 | ₩8,905 | -1.19% | 8.5만 |
|---|
| 2025.12.04 | ₩9,052 | ₩9,133 | ₩8,771 | ₩8,999 | -0.59% | 12.1만 |
|---|
| 2025.12.03 | ₩8,945 | ₩9,066 | ₩8,851 | ₩9,052 | +1.20% | 12.2만 |
|---|
| 2025.12.02 | ₩9,106 | ₩9,146 | ₩8,918 | ₩8,972 | -1.47% | 10.7만 |
|---|
| 2025.12.01 | ₩9,253 | ₩9,294 | ₩8,932 | ₩8,958 | -3.19% | 17.7만 |
|---|
| 2025.11.28 | ₩9,280 | ₩9,361 | ₩9,227 | ₩9,361 | +0.87% | 9.7만 |
|---|
| 2025.11.26 | ₩9,535 | ₩9,763 | ₩9,146 | ₩9,200 | -3.52% | 40.3만 |
|---|
| 2025.11.25 | ₩8,610 | ₩9,634 | ₩8,610 | ₩9,334 | +8.41% | 95.2만 |
|---|
| 2025.11.24 | ₩8,113 | ₩8,784 | ₩8,113 | ₩8,663 | +6.78% | 35.3만 |
|---|
| 2025.11.21 | ₩7,845 | ₩8,248 | ₩7,617 | ₩8,073 | +2.91% | 19.7만 |
|---|
| 2025.11.20 | ₩8,248 | ₩8,382 | ₩7,785 | ₩7,818 | -5.20% | 15.2만 |
|---|
| 2025.11.19 | ₩8,315 | ₩8,395 | ₩8,060 | ₩8,087 | -2.74% | 17.5만 |
|---|
| 2025.11.18 | ₩8,596 | ₩8,636 | ₩8,261 | ₩8,301 | -3.43% | 16.6만 |
|---|
| 2025.11.17 | ₩9,092 | ₩9,106 | ₩8,596 | ₩8,650 | -4.87% | 19.7만 |
|---|
| 2025.11.14 | ₩9,052 | ₩9,240 | ₩8,730 | ₩9,133 | +0.89% | 28.9만 |
|---|
| 2025.11.13 | ₩9,857 | ₩9,979 | ₩8,999 | ₩9,092 | -7.76% | 20.3만 |
|---|
| 2025.11.12 | ₩10,018 | ₩10,125 | ₩9,736 | ₩9,911 | -1.07% | 30.2만 |
|---|
| 2025.11.11 | ₩9,642 | ₩10,259 | ₩9,642 | ₩10,031 | +4.03% | 53.7만 |
|---|
| 2025.11.10 | ₩9,334 | ₩9,817 | ₩9,213 | ₩9,656 | +3.45% | 37.3만 |
|---|
| 2025.11.07 | ₩9,052 | ₩9,052 | ₩8,596 | ₩8,932 | -1.33% | 21.3만 |
|---|
| 2025.11.06 | ₩9,213 | ₩9,361 | ₩8,623 | ₩9,052 | -1.75% | 26.8만 |
|---|
| 2025.11.05 | ₩8,945 | ₩9,776 | ₩8,757 | ₩9,173 | +2.55% | 47.8만 |
|---|
| 2025.11.04 | ₩9,146 | ₩9,186 | ₩8,636 | ₩8,663 | -5.28% | 20.3만 |
|---|
| 2025.11.03 | ₩8,891 | ₩9,374 | ₩8,730 | ₩9,361 | +5.28% | 25만 |
|---|
| 2025.10.31 | ₩8,583 | ₩8,851 | ₩8,462 | ₩8,677 | +1.09% | 28.3만 |
|---|
| 2025.10.30 | ₩8,583 | ₩8,704 | ₩8,368 | ₩8,623 | +0.47% | 6.5만 |
|---|
| 2025.10.29 | ₩8,556 | ₩8,744 | ₩8,288 | ₩8,382 | -2.04% | 8.9만 |
|---|
| 2025.10.28 | ₩8,489 | ₩8,704 | ₩8,395 | ₩8,596 | +1.26% | 5.7만 |
|---|
| 2025.10.27 | ₩8,677 | ₩8,710 | ₩8,439 | ₩8,502 | -2.01% | 5.1만 |
|---|
| 2025.10.24 | ₩8,583 | ₩8,710 | ₩8,543 | ₩8,583 | 0.00% | 5.3만 |
|---|
| 2025.10.23 | ₩8,368 | ₩8,522 | ₩8,315 | ₩8,516 | +1.76% | 4.7만 |
|---|
| 2025.10.22 | ₩8,315 | ₩8,395 | ₩8,046 | ₩8,395 | +0.97% | 11.1만 |
|---|
| 2025.10.21 | ₩8,221 | ₩8,435 | ₩8,100 | ₩8,315 | +1.14% | 4만 |
|---|
| 2025.10.20 | ₩8,006 | ₩8,434 | ₩8,006 | ₩8,221 | +2.68% | 5.2만 |
|---|
| 2025.10.17 | ₩8,020 | ₩8,060 | ₩7,859 | ₩7,953 | -0.84% | 12.5만 |
|---|
| 2025.10.16 | ₩8,288 | ₩8,328 | ₩8,046 | ₩8,167 | -1.46% | 5.6만 |
|---|
| 2025.10.15 | ₩8,194 | ₩8,449 | ₩8,154 | ₩8,288 | +1.15% | 9.8만 |
|---|
| 2025.10.14 | ₩8,261 | ₩8,268 | ₩8,033 | ₩8,087 | -2.11% | 7.5만 |
|---|
| 2025.10.13 | ₩8,073 | ₩8,355 | ₩8,073 | ₩8,301 | +2.82% | 11.4만 |
|---|
| 2025.10.10 | ₩8,409 | ₩8,462 | ₩7,859 | ₩7,912 | -5.90% | 19만 |
|---|