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 | ₩7,924 | ₩8,018 | ₩7,817 | ₩7,871 | -0.68% | 14.3만 |
| 2026.10.08 | ₩7,965 | ₩8,085 | ₩7,844 | ₩7,924 | -0.50% | 24.6만 |
| 2026.10.07 | ₩7,857 | ₩8,011 | ₩7,844 | ₩7,965 | +1.36% | 17.6만 |
| 2026.10.06 | ₩8,165 | ₩8,205 | ₩7,898 | ₩7,978 | -2.30% | 14.3만 |
| 2026.10.05 | ₩7,978 | ₩8,112 | ₩7,911 | ₩8,058 | +1.01% | 21.8만 |
| 2026.10.02 | ₩8,072 | ₩8,085 | ₩7,764 | ₩7,924 | -1.82% | 24.3만 |
| 2026.10.01 | ₩7,898 | ₩8,031 | ₩7,791 | ₩7,938 | +0.51% | 10.5만 |
| 2026.09.30 | ₩7,857 | ₩8,018 | ₩7,817 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,871 |
| +0.17% |
| 14.9만 |
| 2026.09.29 | ₩7,857 | ₩7,871 | ₩7,737 | ₩7,857 | 0.00% | 15만 |
|---|
| 2026.09.28 | ₩8,045 | ₩8,045 | ₩7,766 | ₩7,844 | -2.50% | 23.9만 |
|---|
| 2026.09.25 | ₩7,857 | ₩8,165 | ₩7,737 | ₩8,152 | +3.75% | 31.3만 |
|---|
| 2026.09.24 | ₩7,710 | ₩7,978 | ₩7,710 | ₩7,857 | +1.91% | 16.4만 |
|---|
| 2026.09.23 | ₩7,804 | ₩7,924 | ₩7,643 | ₩7,764 | -0.51% | 25.7만 |
|---|
| 2026.09.22 | ₩7,791 | ₩7,938 | ₩7,657 | ₩7,777 | -0.17% | 36만 |
|---|
| 2026.09.21 | ₩7,643 | ₩7,764 | ₩7,590 | ₩7,750 | +1.40% | 33.1만 |
|---|
| 2026.09.18 | ₩7,657 | ₩7,657 | ₩7,417 | ₩7,536 | -1.57% | 80.6만 |
|---|
| 2026.09.17 | ₩7,630 | ₩7,717 | ₩7,563 | ₩7,643 | +0.18% | 34.8만 |
|---|
| 2026.09.16 | ₩7,536 | ₩7,657 | ₩7,429 | ₩7,550 | +0.18% | 50.5만 |
|---|
| 2026.09.15 | ₩7,643 | ₩7,683 | ₩7,443 | ₩7,536 | -1.40% | 36만 |
|---|
| 2026.09.14 | ₩7,657 | ₩7,924 | ₩7,617 | ₩7,710 | +0.70% | 28.5만 |
|---|
| 2026.09.11 | ₩7,764 | ₩7,804 | ₩7,617 | ₩7,657 | -1.38% | 17.9만 |
|---|
| 2026.09.10 | ₩7,710 | ₩7,764 | ₩7,523 | ₩7,643 | -0.87% | 21만 |
|---|
| 2026.09.09 | ₩7,791 | ₩7,871 | ₩7,750 | ₩7,764 | -0.34% | 22.2만 |
|---|
| 2026.09.08 | ₩8,058 | ₩8,139 | ₩7,857 | ₩7,871 | -2.33% | 24.4만 |
|---|
| 2026.09.04 | ₩7,898 | ₩8,072 | ₩7,769 | ₩8,045 | +1.86% | 36.8만 |
|---|
| 2026.09.03 | ₩8,098 | ₩8,339 | ₩7,884 | ₩7,924 | -2.15% | 33.4만 |
|---|
| 2026.09.02 | ₩7,911 | ₩8,031 | ₩7,817 | ₩7,938 | +0.34% | 44만 |
|---|
| 2026.09.01 | ₩8,112 | ₩8,165 | ₩7,884 | ₩7,911 | -2.48% | 33.3만 |
|---|
| 2026.08.31 | ₩8,380 | ₩8,433 | ₩8,179 | ₩8,219 | -1.92% | 17.5만 |
|---|
| 2026.08.28 | ₩8,687 | ₩8,687 | ₩8,326 | ₩8,393 | -3.39% | 22.6만 |
|---|
| 2026.08.27 | ₩8,634 | ₩8,808 | ₩8,507 | ₩8,594 | -0.47% | 25.4만 |
|---|
| 2026.08.26 | ₩8,380 | ₩8,714 | ₩8,380 | ₩8,540 | +1.92% | 21.2만 |
|---|
| 2026.08.25 | ₩8,487 | ₩8,607 | ₩8,393 | ₩8,446 | -0.47% | 13.6만 |
|---|
| 2026.08.24 | ₩8,500 | ₩8,607 | ₩8,353 | ₩8,393 | -1.26% | 20.6만 |
|---|
| 2026.08.21 | ₩8,473 | ₩8,728 | ₩8,232 | ₩8,554 | +0.95% | 32.7만 |
|---|
| 2026.08.20 | ₩8,768 | ₩8,821 | ₩8,393 | ₩8,420 | -3.97% | 38.8만 |
|---|
| 2026.08.19 | ₩8,821 | ₩9,035 | ₩8,714 | ₩8,794 | -0.30% | 21.6만 |
|---|
| 2026.08.18 | ₩8,701 | ₩8,861 | ₩8,701 | ₩8,808 | +1.23% | 17.5만 |
|---|
| 2026.08.17 | ₩8,902 | ₩8,915 | ₩8,701 | ₩8,768 | -1.50% | 27.6만 |
|---|
| 2026.08.14 | ₩8,768 | ₩8,995 | ₩8,654 | ₩8,902 | +1.53% | 25.5만 |
|---|
| 2026.08.13 | ₩8,701 | ₩8,888 | ₩8,647 | ₩8,754 | +0.62% | 38.5만 |
|---|
| 2026.08.12 | ₩8,607 | ₩8,728 | ₩8,540 | ₩8,661 | +0.62% | 27.9만 |
|---|
| 2026.08.11 | ₩8,768 | ₩8,821 | ₩8,520 | ₩8,607 | -1.83% | 30.5만 |
|---|
| 2026.08.10 | ₩8,848 | ₩8,918 | ₩8,433 | ₩8,433 | -4.69% | 45.2만 |
|---|
| 2026.08.07 | ₩8,768 | ₩9,183 | ₩8,647 | ₩8,928 | +1.83% | 58만 |
|---|
| 2026.08.06 | ₩8,835 | ₩8,942 | ₩8,520 | ₩8,687 | -1.67% | 78.5만 |
|---|
| 2026.08.05 | ₩9,544 | ₩9,756 | ₩8,768 | ₩8,868 | -7.08% | 100.2만 |
|---|
| 2026.08.04 | ₩9,812 | ₩10,207 | ₩9,745 | ₩9,999 | +1.91% | 55.1만 |
|---|
| 2026.08.03 | ₩9,397 | ₩9,731 | ₩9,397 | ₩9,665 | +2.85% | 26.9만 |
|---|
| 2026.07.31 | ₩9,209 | ₩9,397 | ₩9,076 | ₩9,209 | 0.00% | 23.4만 |
|---|
| 2026.07.30 | ₩8,968 | ₩9,156 | ₩8,835 | ₩9,116 | +1.64% | 26.9만 |
|---|
| 2026.07.29 | ₩9,196 | ₩9,343 | ₩8,922 | ₩8,942 | -2.77% | 31.7만 |
|---|
| 2026.07.28 | ₩9,156 | ₩9,370 | ₩9,035 | ₩9,196 | +0.44% | 24.6만 |
|---|
| 2026.07.27 | ₩9,116 | ₩9,406 | ₩8,982 | ₩9,263 | +1.62% | 37.8만 |
|---|
| 2026.07.24 | ₩8,982 | ₩9,183 | ₩8,781 | ₩8,861 | -1.34% | 71.9만 |
|---|
| 2026.07.23 | ₩9,772 | ₩9,839 | ₩7,844 | ₩8,955 | -8.36% | 211.6만 |
|---|
| 2026.07.22 | ₩10,441 | ₩10,520 | ₩9,731 | ₩9,986 | -4.36% | 46만 |
|---|
| 2026.07.21 | ₩10,240 | ₩10,441 | ₩10,066 | ₩10,441 | +1.96% | 35.9만 |
|---|
| 2026.07.20 | ₩10,267 | ₩10,682 | ₩10,113 | ₩10,294 | +0.26% | 35.3만 |
|---|
| 2026.07.17 | ₩10,200 | ₩10,682 | ₩10,133 | ₩10,254 | +0.52% | 42.7만 |
|---|
| 2026.07.16 | ₩10,468 | ₩10,642 | ₩9,980 | ₩10,494 | +0.26% | 50.6만 |
|---|
| 2026.07.15 | ₩10,494 | ₩10,749 | ₩10,307 | ₩10,494 | 0.00% | 39만 |
|---|
| 2026.07.14 | ₩11,057 | ₩11,228 | ₩10,535 | ₩10,668 | -3.51% | 29.4만 |
|---|
| 2026.07.13 | ₩11,057 | ₩11,458 | ₩10,856 | ₩10,990 | -0.61% | 42.9만 |
|---|
| 2026.07.10 | ₩10,655 | ₩11,191 | ₩10,655 | ₩11,124 | +4.40% | 37.8만 |
|---|
| 2026.07.09 | ₩10,240 | ₩10,655 | ₩10,120 | ₩10,588 | +3.40% | 18.1만 |
|---|
| 2026.07.08 | ₩10,213 | ₩10,535 | ₩10,160 | ₩10,294 | +0.79% | 35.3만 |
|---|
| 2026.07.07 | ₩10,575 | ₩10,829 | ₩10,307 | ₩10,535 | -0.38% | 39.3만 |
|---|
| 2026.07.06 | ₩10,173 | ₩10,762 | ₩10,086 | ₩10,508 | +3.29% | 41.9만 |
|---|
| 2026.07.02 | ₩10,749 | ₩10,963 | ₩10,019 | ₩10,200 | -5.11% | 53.8만 |
|---|
| 2026.07.01 | ₩9,999 | ₩10,976 | ₩9,843 | ₩10,749 | +7.50% | 74.6만 |
|---|
| 2026.06.30 | ₩9,919 | ₩10,039 | ₩9,707 | ₩9,999 | +0.81% | 37.1만 |
|---|
| 2026.06.29 | ₩9,812 | ₩10,334 | ₩9,785 | ₩9,999 | +1.91% | 53.2만 |
|---|
| 2026.06.26 | ₩9,156 | ₩9,919 | ₩9,143 | ₩9,678 | +5.70% | 116.2만 |
|---|
| 2026.06.25 | ₩9,638 | ₩9,825 | ₩9,143 | ₩9,263 | -3.89% | 43.9만 |
|---|
| 2026.06.24 | ₩9,758 | ₩10,133 | ₩9,464 | ₩9,598 | -1.65% | 43.3만 |
|---|
| 2026.06.23 | ₩9,276 | ₩9,946 | ₩9,276 | ₩9,798 | +5.63% | 65.1만 |
|---|
| 2026.06.22 | ₩9,450 | ₩9,765 | ₩9,062 | ₩9,383 | -0.71% | 67.1만 |
|---|
| 2026.06.18 | ₩9,276 | ₩9,517 | ₩8,741 | ₩9,450 | +1.88% | 88.7만 |
|---|
| 2026.06.17 | ₩9,410 | ₩9,651 | ₩9,169 | ₩9,263 | -1.56% | 72.8만 |
|---|
| 2026.06.16 | ₩9,839 | ₩10,133 | ₩9,410 | ₩9,437 | -4.08% | 57.5만 |
|---|
| 2026.06.15 | ₩9,919 | ₩10,280 | ₩9,905 | ₩10,013 | +0.94% | 63.5만 |
|---|
| 2026.06.12 | ₩10,039 | ₩10,172 | ₩9,611 | ₩9,691 | -3.47% | 68.5만 |
|---|
| 2026.06.11 | ₩9,370 | ₩10,093 | ₩9,263 | ₩9,839 | +5.00% | 159.2만 |
|---|
| 2026.06.10 | ₩9,076 | ₩9,557 | ₩9,009 | ₩9,290 | +2.36% | 60.5만 |
|---|
| 2026.06.09 | ₩10,280 | ₩10,508 | ₩8,942 | ₩9,129 | -11.20% | 114.6만 |
|---|
| 2026.06.08 | ₩10,521 | ₩10,521 | ₩9,932 | ₩10,294 | -2.16% | 59.2만 |
|---|
| 2026.06.05 | ₩11,820 | ₩11,820 | ₩10,039 | ₩10,133 | -14.27% | 151.7만 |
|---|
| 2026.06.04 | ₩12,087 | ₩12,435 | ₩11,846 | ₩11,947 | -1.16% | 47.1만 |
|---|
| 2026.06.03 | ₩13,386 | ₩13,439 | ₩12,181 | ₩12,288 | -8.20% | 89.7만 |
|---|
| 2026.06.02 | ₩13,841 | ₩14,015 | ₩13,188 | ₩13,426 | -3.00% | 145.1만 |
|---|
| 2026.06.01 | ₩13,225 | ₩15,032 | ₩13,118 | ₩14,015 | +5.97% | 331.3만 |
|---|
| 2026.05.29 | ₩13,520 | ₩13,654 | ₩12,984 | ₩13,225 | -2.18% | 58.4만 |
|---|
| 2026.05.28 | ₩13,118 | ₩13,413 | ₩12,676 | ₩13,326 | +1.58% | 41.8만 |
|---|
| 2026.05.27 | ₩13,065 | ₩13,359 | ₩12,516 | ₩13,091 | +0.20% | 45.5만 |
|---|
| 2026.05.26 | ₩13,058 | ₩13,439 | ₩12,864 | ₩13,051 | -0.05% | 130.5만 |
|---|
| 2026.05.22 | ₩12,877 | ₩13,225 | ₩12,783 | ₩12,864 | -0.10% | 36.7만 |
|---|
| 2026.05.21 | ₩12,837 | ₩13,058 | ₩12,382 | ₩12,850 | +0.10% | 31.4만 |
|---|
| 2026.05.20 | ₩13,011 | ₩13,105 | ₩12,510 | ₩12,864 | -1.13% | 21.4만 |
|---|
| 2026.05.19 | ₩12,824 | ₩13,252 | ₩12,128 | ₩13,004 | +1.41% | 36.2만 |
|---|
| 2026.05.18 | ₩13,252 | ₩13,252 | ₩12,422 | ₩12,931 | -2.42% | 61.1만 |
|---|
| 2026.05.15 | ₩12,650 | ₩13,252 | ₩12,529 | ₩13,239 | +4.66% | 43.8만 |
|---|
| 2026.05.14 | ₩12,556 | ₩13,239 | ₩12,315 | ₩12,877 | +2.56% | 39.1만 |
|---|
| 2026.05.13 | ₩12,248 | ₩12,538 | ₩11,820 | ₩12,502 | +2.08% | 30.2만 |
|---|
| 2026.05.12 | ₩12,757 | ₩12,757 | ₩12,101 | ₩12,261 | -3.88% | 31.5만 |
|---|
| 2026.05.11 | ₩12,462 | ₩12,717 | ₩12,047 | ₩12,676 | +1.72% | 55.5만 |
|---|
| 2026.05.08 | ₩12,228 | ₩12,750 | ₩11,378 | ₩12,529 | +2.46% | 95.7만 |
|---|
| 2026.05.07 | ₩13,085 | ₩13,172 | ₩12,288 | ₩13,091 | +0.05% | 51.6만 |
|---|
| 2026.05.06 | ₩11,913 | ₩13,091 | ₩11,846 | ₩13,038 | +9.44% | 116.6만 |
|---|
| 2026.05.05 | ₩11,043 | ₩11,913 | ₩10,923 | ₩11,124 | +0.73% | 77.5만 |
|---|
| 2026.05.04 | ₩10,541 | ₩11,244 | ₩10,454 | ₩10,936 | +3.75% | 84만 |
|---|
| 2026.05.01 | ₩8,902 | ₩10,436 | ₩8,861 | ₩10,093 | +13.38% | 113.5만 |
|---|
| 2026.04.30 | ₩8,768 | ₩8,902 | ₩8,587 | ₩8,754 | -0.15% | 14만 |
|---|
| 2026.04.29 | ₩9,009 | ₩9,049 | ₩8,748 | ₩8,781 | -2.53% | 9.6만 |
|---|
| 2026.04.28 | ₩8,982 | ₩9,243 | ₩8,915 | ₩9,102 | +1.34% | 8.3만 |
|---|
| 2026.04.27 | ₩9,116 | ₩9,290 | ₩8,955 | ₩9,022 | -1.03% | 12.3만 |
|---|
| 2026.04.24 | ₩8,835 | ₩9,169 | ₩8,714 | ₩9,129 | +3.33% | 9만 |
|---|
| 2026.04.23 | ₩8,848 | ₩9,049 | ₩8,687 | ₩8,821 | -0.30% | 15만 |
|---|
| 2026.04.22 | ₩8,875 | ₩8,989 | ₩8,848 | ₩8,968 | +1.06% | 9.3만 |
|---|
| 2026.04.21 | ₩8,982 | ₩9,196 | ₩8,801 | ₩8,808 | -1.94% | 7.4만 |
|---|
| 2026.04.20 | ₩8,754 | ₩9,116 | ₩8,754 | ₩8,982 | +2.60% | 10.8만 |
|---|
| 2026.04.17 | ₩8,701 | ₩8,928 | ₩8,701 | ₩8,848 | +1.69% | 12.4만 |
|---|
| 2026.04.16 | ₩8,594 | ₩8,674 | ₩8,547 | ₩8,661 | +0.78% | 9.1만 |
|---|
| 2026.04.15 | ₩8,313 | ₩8,661 | ₩8,205 | ₩8,580 | +3.22% | 9.8만 |
|---|
| 2026.04.14 | ₩8,246 | ₩8,406 | ₩8,205 | ₩8,286 | +0.49% | 8.6만 |
|---|
| 2026.04.13 | ₩7,951 | ₩8,299 | ₩7,924 | ₩8,205 | +3.20% | 13.3만 |
|---|
| 2026.04.10 | ₩8,259 | ₩8,295 | ₩7,791 | ₩7,951 | -3.73% | 31.6만 |
|---|
| 2026.04.09 | ₩8,487 | ₩8,487 | ₩8,098 | ₩8,165 | -3.79% | 16.4만 |
|---|
| 2026.04.08 | ₩8,902 | ₩8,915 | ₩8,469 | ₩8,540 | -4.06% | 9만 |
|---|
| 2026.04.07 | ₩8,420 | ₩8,641 | ₩8,366 | ₩8,554 | +1.59% | 15.3만 |
|---|
| 2026.04.06 | ₩8,272 | ₩8,533 | ₩8,272 | ₩8,433 | +1.94% | 9.2만 |
|---|
| 2026.04.02 | ₩8,152 | ₩8,420 | ₩8,060 | ₩8,286 | +1.64% | 11.7만 |
|---|
| 2026.04.01 | ₩8,393 | ₩8,533 | ₩8,286 | ₩8,326 | -0.80% | 13.5만 |
|---|
| 2026.03.31 | ₩8,179 | ₩8,380 | ₩8,031 | ₩8,259 | +0.98% | 11.2만 |
|---|
| 2026.03.30 | ₩8,339 | ₩8,339 | ₩7,884 | ₩8,018 | -3.85% | 14.4만 |
|---|
| 2026.03.27 | ₩8,406 | ₩8,420 | ₩8,098 | ₩8,246 | -1.91% | 12.5만 |
|---|
| 2026.03.26 | ₩8,607 | ₩8,821 | ₩8,393 | ₩8,513 | -1.09% | 18.7만 |
|---|
| 2026.03.25 | ₩8,567 | ₩8,701 | ₩8,433 | ₩8,674 | +1.25% | 12.2만 |
|---|
| 2026.03.24 | ₩8,701 | ₩8,701 | ₩8,393 | ₩8,420 | -3.23% | 11.4만 |
|---|
| 2026.03.23 | ₩8,567 | ₩8,875 | ₩8,460 | ₩8,741 | +2.03% | 13.9만 |
|---|
| 2026.03.20 | ₩8,513 | ₩8,513 | ₩8,165 | ₩8,353 | -1.89% | 27.4만 |
|---|
| 2026.03.19 | ₩8,620 | ₩8,728 | ₩8,299 | ₩8,513 | -1.24% | 19.3만 |
|---|
| 2026.03.18 | ₩8,848 | ₩9,035 | ₩8,661 | ₩8,768 | -0.91% | 15.9만 |
|---|
| 2026.03.17 | ₩8,821 | ₩9,143 | ₩8,821 | ₩8,915 | +1.06% | 18만 |
|---|
| 2026.03.16 | ₩8,580 | ₩9,049 | ₩8,580 | ₩8,728 | +1.72% | 21만 |
|---|
| 2026.03.13 | ₩8,728 | ₩8,902 | ₩8,446 | ₩8,554 | -1.99% | 23.8만 |
|---|
| 2026.03.12 | ₩8,982 | ₩9,129 | ₩8,627 | ₩8,674 | -3.43% | 16.2만 |
|---|
| 2026.03.11 | ₩9,143 | ₩9,410 | ₩8,888 | ₩9,089 | -0.59% | 21.9만 |
|---|
| 2026.03.10 | ₩9,303 | ₩9,504 | ₩9,082 | ₩9,143 | -1.73% | 29.3만 |
|---|
| 2026.03.09 | ₩9,183 | ₩9,624 | ₩8,875 | ₩9,290 | +1.17% | 38.1만 |
|---|
| 2026.03.06 | ₩9,089 | ₩9,611 | ₩8,888 | ₩9,450 | +3.98% | 34만 |
|---|
| 2026.03.05 | ₩8,567 | ₩9,223 | ₩8,567 | ₩9,209 | +7.50% | 38.2만 |
|---|
| 2026.03.04 | ₩8,433 | ₩8,861 | ₩7,924 | ₩8,661 | +2.70% | 42.9만 |
|---|
| 2026.03.03 | ₩8,580 | ₩8,898 | ₩8,366 | ₩8,687 | +1.25% | 37.8만 |
|---|
| 2026.03.02 | ₩7,884 | ₩8,687 | ₩7,831 | ₩8,580 | +8.83% | 35.3만 |
|---|
| 2026.02.27 | ₩7,871 | ₩8,123 | ₩7,750 | ₩7,817 | -0.68% | 16.5만 |
|---|
| 2026.02.26 | ₩7,871 | ₩8,085 | ₩7,804 | ₩7,965 | +1.19% | 19.4만 |
|---|
| 2026.02.25 | ₩7,670 | ₩8,139 | ₩7,610 | ₩7,817 | +1.92% | 16.4만 |
|---|
| 2026.02.24 | ₩7,469 | ₩7,734 | ₩7,469 | ₩7,603 | +1.79% | 7.6만 |
|---|
| 2026.02.23 | ₩7,697 | ₩7,791 | ₩7,456 | ₩7,496 | -2.61% | 21.8만 |
|---|
| 2026.02.20 | ₩7,831 | ₩7,924 | ₩7,429 | ₩7,884 | +0.68% | 30.5만 |
|---|
| 2026.02.19 | ₩8,179 | ₩8,286 | ₩7,884 | ₩8,018 | -1.96% | 10.9만 |
|---|
| 2026.02.18 | ₩8,112 | ₩8,487 | ₩8,031 | ₩8,299 | +2.31% | 10.1만 |
|---|
| 2026.02.17 | ₩8,313 | ₩8,433 | ₩8,031 | ₩8,072 | -2.90% | 15.3만 |
|---|
| 2026.02.13 | ₩8,165 | ₩8,487 | ₩8,139 | ₩8,420 | +3.11% | 7.3만 |
|---|
| 2026.02.12 | ₩8,433 | ₩8,567 | ₩8,058 | ₩8,098 | -3.97% | 17.8만 |
|---|
| 2026.02.11 | ₩8,781 | ₩8,781 | ₩8,286 | ₩8,420 | -4.12% | 12.3만 |
|---|
| 2026.02.10 | ₩8,500 | ₩8,835 | ₩8,192 | ₩8,567 | +0.79% | 10.3만 |
|---|
| 2026.02.09 | ₩8,741 | ₩8,773 | ₩8,433 | ₩8,460 | -3.22% | 19.1만 |
|---|
| 2026.02.06 | ₩8,487 | ₩8,928 | ₩8,487 | ₩8,741 | +3.00% | 10만 |
|---|
| 2026.02.05 | ₩8,259 | ₩8,554 | ₩8,165 | ₩8,359 | +1.22% | 13.9만 |
|---|
| 2026.02.04 | ₩8,594 | ₩8,808 | ₩8,132 | ₩8,393 | -2.34% | 34.9만 |
|---|
| 2026.02.03 | ₩9,825 | ₩9,825 | ₩8,701 | ₩8,942 | -8.99% | 29.9만 |
|---|
| 2026.02.02 | ₩9,276 | ₩9,999 | ₩9,276 | ₩9,785 | +5.48% | 13만 |
|---|
| 2026.01.30 | ₩9,196 | ₩9,524 | ₩9,196 | ₩9,370 | +1.89% | 13.7만 |
|---|
| 2026.01.29 | ₩9,209 | ₩9,450 | ₩8,982 | ₩9,370 | +1.74% | 10.3만 |
|---|
| 2026.01.28 | ₩9,638 | ₩9,679 | ₩9,102 | ₩9,209 | -4.44% | 16.5만 |
|---|
| 2026.01.27 | ₩9,731 | ₩9,972 | ₩9,450 | ₩9,517 | -2.20% | 14.3만 |
|---|
| 2026.01.26 | ₩9,932 | ₩10,026 | ₩9,303 | ₩9,731 | -2.02% | 26만 |
|---|
| 2026.01.23 | ₩10,133 | ₩10,160 | ₩9,892 | ₩9,972 | -1.59% | 12.1만 |
|---|
| 2026.01.22 | ₩9,852 | ₩10,441 | ₩9,825 | ₩10,039 | +1.90% | 21.8만 |
|---|
| 2026.01.21 | ₩9,424 | ₩9,758 | ₩9,317 | ₩9,758 | +3.55% | 12.5만 |
|---|
| 2026.01.20 | ₩9,437 | ₩9,638 | ₩9,236 | ₩9,330 | -1.13% | 16.2만 |
|---|
| 2026.01.16 | ₩9,879 | ₩9,959 | ₩9,624 | ₩9,718 | -1.63% | 16.5만 |
|---|
| 2026.01.15 | ₩9,557 | ₩10,026 | ₩9,531 | ₩9,879 | +3.36% | 18.1만 |
|---|
| 2026.01.14 | ₩9,357 | ₩9,839 | ₩9,357 | ₩9,598 | +2.58% | 14.7만 |
|---|
| 2026.01.13 | ₩9,169 | ₩9,437 | ₩9,102 | ₩9,370 | +2.19% | 13.2만 |
|---|
| 2026.01.12 | ₩8,982 | ₩9,169 | ₩8,982 | ₩9,116 | +1.49% | 11만 |
|---|
| 2026.01.09 | ₩8,848 | ₩9,089 | ₩8,701 | ₩8,995 | +1.66% | 12.4만 |
|---|
| 2026.01.08 | ₩8,808 | ₩8,942 | ₩8,781 | ₩8,794 | -0.15% | 4.4만 |
|---|
| 2026.01.07 | ₩8,794 | ₩8,902 | ₩8,647 | ₩8,835 | +0.46% | 6.8만 |
|---|
| 2026.01.06 | ₩9,035 | ₩9,069 | ₩8,781 | ₩8,808 | -2.52% | 13.4만 |
|---|
| 2026.01.05 | ₩8,982 | ₩9,209 | ₩8,902 | ₩9,076 | +1.04% | 12.9만 |
|---|
| 2026.01.02 | ₩8,714 | ₩9,149 | ₩8,594 | ₩8,875 | +1.84% | 11.9만 |
|---|
| 2025.12.31 | ₩8,888 | ₩8,888 | ₩8,594 | ₩8,661 | -2.56% | 7.9만 |
|---|
| 2025.12.30 | ₩8,714 | ₩8,902 | ₩8,567 | ₩8,848 | +1.54% | 12.4만 |
|---|
| 2025.12.29 | ₩8,567 | ₩8,835 | ₩8,567 | ₩8,714 | +1.72% | 10.3만 |
|---|
| 2025.12.26 | ₩8,861 | ₩8,908 | ₩8,594 | ₩8,647 | -2.42% | 8.5만 |
|---|
| 2025.12.24 | ₩8,835 | ₩9,268 | ₩8,741 | ₩8,835 | 0.00% | 7.8만 |
|---|
| 2025.12.23 | ₩8,915 | ₩9,076 | ₩8,821 | ₩8,835 | -0.90% | 9만 |
|---|
| 2025.12.22 | ₩9,317 | ₩9,397 | ₩8,915 | ₩8,928 | -4.17% | 11.2만 |
|---|
| 2025.12.19 | ₩9,290 | ₩9,457 | ₩9,209 | ₩9,276 | -0.14% | 39.9만 |
|---|
| 2025.12.18 | ₩9,183 | ₩9,323 | ₩9,055 | ₩9,263 | +0.87% | 10.5만 |
|---|
| 2025.12.17 | ₩9,089 | ₩9,209 | ₩8,902 | ₩8,982 | -1.18% | 6.7만 |
|---|
| 2025.12.16 | ₩8,741 | ₩9,076 | ₩8,741 | ₩9,022 | +3.22% | 6.3만 |
|---|
| 2025.12.15 | ₩9,317 | ₩9,369 | ₩8,754 | ₩8,794 | -5.60% | 14.7만 |
|---|
| 2025.12.12 | ₩9,317 | ₩9,370 | ₩8,968 | ₩9,236 | -0.86% | 24.9만 |
|---|
| 2025.12.11 | ₩9,303 | ₩9,426 | ₩9,076 | ₩9,330 | +0.29% | 13.2만 |
|---|
| 2025.12.10 | ₩9,209 | ₩9,437 | ₩9,062 | ₩9,343 | +1.45% | 19.7만 |
|---|
| 2025.12.09 | ₩9,156 | ₩9,276 | ₩9,116 | ₩9,183 | +0.29% | 8.6만 |
|---|
| 2025.12.08 | ₩8,888 | ₩9,290 | ₩8,835 | ₩9,156 | +3.01% | 18.3만 |
|---|
| 2025.12.05 | ₩8,995 | ₩9,203 | ₩8,868 | ₩8,888 | -1.19% | 8.5만 |
|---|
| 2025.12.04 | ₩9,035 | ₩9,116 | ₩8,754 | ₩8,982 | -0.59% | 12.1만 |
|---|
| 2025.12.03 | ₩8,928 | ₩9,049 | ₩8,835 | ₩9,035 | +1.20% | 12.2만 |
|---|
| 2025.12.02 | ₩9,089 | ₩9,129 | ₩8,902 | ₩8,955 | -1.47% | 10.7만 |
|---|
| 2025.12.01 | ₩9,236 | ₩9,276 | ₩8,915 | ₩8,942 | -3.19% | 17.7만 |
|---|
| 2025.11.28 | ₩9,263 | ₩9,343 | ₩9,209 | ₩9,343 | +0.87% | 9.7만 |
|---|
| 2025.11.26 | ₩9,517 | ₩9,745 | ₩9,129 | ₩9,183 | -3.52% | 40.3만 |
|---|
| 2025.11.25 | ₩8,594 | ₩9,616 | ₩8,594 | ₩9,317 | +8.41% | 95.2만 |
|---|
| 2025.11.24 | ₩8,098 | ₩8,768 | ₩8,098 | ₩8,647 | +6.78% | 35.3만 |
|---|
| 2025.11.21 | ₩7,831 | ₩8,232 | ₩7,603 | ₩8,058 | +2.91% | 19.7만 |
|---|
| 2025.11.20 | ₩8,232 | ₩8,366 | ₩7,770 | ₩7,804 | -5.20% | 15.2만 |
|---|
| 2025.11.19 | ₩8,299 | ₩8,380 | ₩8,045 | ₩8,072 | -2.74% | 17.5만 |
|---|
| 2025.11.18 | ₩8,580 | ₩8,620 | ₩8,246 | ₩8,286 | -3.43% | 16.6만 |
|---|
| 2025.11.17 | ₩9,076 | ₩9,089 | ₩8,580 | ₩8,634 | -4.87% | 19.7만 |
|---|
| 2025.11.14 | ₩9,035 | ₩9,223 | ₩8,714 | ₩9,116 | +0.89% | 28.9만 |
|---|
| 2025.11.13 | ₩9,839 | ₩9,960 | ₩8,982 | ₩9,076 | -7.76% | 20.3만 |
|---|
| 2025.11.12 | ₩9,999 | ₩10,106 | ₩9,718 | ₩9,892 | -1.07% | 30.2만 |
|---|
| 2025.11.11 | ₩9,624 | ₩10,240 | ₩9,624 | ₩10,013 | +4.03% | 53.7만 |
|---|
| 2025.11.10 | ₩9,317 | ₩9,798 | ₩9,196 | ₩9,638 | +3.45% | 37.3만 |
|---|
| 2025.11.07 | ₩9,035 | ₩9,035 | ₩8,580 | ₩8,915 | -1.33% | 21.3만 |
|---|
| 2025.11.06 | ₩9,196 | ₩9,343 | ₩8,607 | ₩9,035 | -1.75% | 26.8만 |
|---|
| 2025.11.05 | ₩8,928 | ₩9,758 | ₩8,741 | ₩9,156 | +2.55% | 47.8만 |
|---|
| 2025.11.04 | ₩9,129 | ₩9,169 | ₩8,620 | ₩8,647 | -5.28% | 20.3만 |
|---|
| 2025.11.03 | ₩8,875 | ₩9,357 | ₩8,714 | ₩9,343 | +5.28% | 25만 |
|---|
| 2025.10.31 | ₩8,567 | ₩8,835 | ₩8,446 | ₩8,661 | +1.09% | 28.3만 |
|---|
| 2025.10.30 | ₩8,567 | ₩8,687 | ₩8,353 | ₩8,607 | +0.47% | 6.5만 |
|---|
| 2025.10.29 | ₩8,540 | ₩8,728 | ₩8,272 | ₩8,366 | -2.04% | 8.9만 |
|---|
| 2025.10.28 | ₩8,473 | ₩8,687 | ₩8,380 | ₩8,580 | +1.26% | 5.7만 |
|---|
| 2025.10.27 | ₩8,661 | ₩8,694 | ₩8,424 | ₩8,487 | -2.01% | 5.1만 |
|---|
| 2025.10.24 | ₩8,567 | ₩8,694 | ₩8,527 | ₩8,567 | 0.00% | 5.3만 |
|---|
| 2025.10.23 | ₩8,353 | ₩8,507 | ₩8,299 | ₩8,500 | +1.76% | 4.7만 |
|---|
| 2025.10.22 | ₩8,299 | ₩8,380 | ₩8,031 | ₩8,380 | +0.97% | 11.1만 |
|---|
| 2025.10.21 | ₩8,205 | ₩8,420 | ₩8,085 | ₩8,299 | +1.14% | 4만 |
|---|
| 2025.10.20 | ₩7,991 | ₩8,418 | ₩7,991 | ₩8,205 | +2.68% | 5.2만 |
|---|
| 2025.10.17 | ₩8,005 | ₩8,045 | ₩7,844 | ₩7,938 | -0.84% | 12.5만 |
|---|
| 2025.10.16 | ₩8,272 | ₩8,313 | ₩8,031 | ₩8,152 | -1.46% | 5.6만 |
|---|
| 2025.10.15 | ₩8,179 | ₩8,433 | ₩8,139 | ₩8,272 | +1.15% | 9.8만 |
|---|
| 2025.10.14 | ₩8,246 | ₩8,252 | ₩8,018 | ₩8,072 | -2.11% | 7.5만 |
|---|
| 2025.10.13 | ₩8,058 | ₩8,339 | ₩8,058 | ₩8,286 | +2.82% | 11.4만 |
|---|
| 2025.10.10 | ₩8,393 | ₩8,446 | ₩7,844 | ₩7,898 | -5.90% | 19만 |
|---|