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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩7,993 | ₩8,221 | ₩7,832 | ₩7,885 | -1.34% | 92.5만 |
| 2026.09.28–2026.10.02 | ₩8,060 | ₩8,100 | ₩7,751 | ₩7,939 | -1.50% | 88.6만 |
| 2026.09.21–2026.09.25 | ₩7,658 | ₩8,181 | ₩7,604 | ₩8,167 | +6.65% | 142.4만 |
| 2026.09.14–2026.09.18 | ₩7,671 | ₩7,939 | ₩7,431 | ₩7,550 | -1.57% | 230.3만 |
| 2026.09.08–2026.09.11 | ₩8,073 | ₩8,154 | ₩7,537 | ₩7,671 | -4.98% | 85.5만 |
| 2026.08.31–2026.09.04 | ₩8,395 | ₩8,449 | ₩7,784 | ₩8,060 | -3.99% | 165.1만 |
| 2026.08.24–2026.08.28 | ₩8,516 | ₩8,824 | ₩8,341 | ₩8,409 | -1.26% | 103.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,918 |
| ₩9,052 |
| ₩8,248 |
| ₩8,569 |
| -3.91% |
| 138.2만 |
| 2026.08.10–2026.08.14 | ₩8,864 | ₩9,012 | ₩8,449 | ₩8,918 | +0.61% | 167.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩9,414 | ₩10,226 | ₩8,536 | ₩8,945 | -4.99% | 318.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩9,133 | ₩9,424 | ₩8,851 | ₩9,227 | +1.03% | 144.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩10,286 | ₩10,702 | ₩7,859 | ₩8,878 | -13.69% | 400.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩11,077 | ₩11,480 | ₩9,999 | ₩10,273 | -7.26% | 204.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩10,192 | ₩11,211 | ₩10,105 | ₩11,144 | +9.34% | 172.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩9,830 | ₩10,997 | ₩9,725 | ₩10,219 | +3.96% | 218.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,468 | ₩10,152 | ₩9,079 | ₩9,696 | +2.41% | 335.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,937 | ₩10,299 | ₩8,757 | ₩9,468 | -4.72% | 282.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩10,541 | ₩10,541 | ₩8,958 | ₩9,709 | -7.89% | 462.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,250 | ₩15,060 | ₩10,058 | ₩10,152 | -23.38% | 764.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,082 | ₩13,679 | ₩12,539 | ₩13,250 | +1.28% | 276.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,277 | ₩13,277 | ₩12,150 | ₩12,888 | -2.93% | 186.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩12,485 | ₩13,277 | ₩11,842 | ₩13,263 | +6.23% | 200.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,561 | ₩13,196 | ₩10,474 | ₩12,552 | +18.86% | 425.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩9,133 | ₩10,455 | ₩8,603 | ₩10,112 | +10.72% | 157.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩8,771 | ₩9,213 | ₩8,704 | ₩9,146 | +4.28% | 51.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩7,966 | ₩8,945 | ₩7,939 | ₩8,864 | +11.28% | 53.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩8,288 | ₩8,932 | ₩7,805 | ₩7,966 | -3.88% | 81.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,355 | ₩8,549 | ₩7,899 | ₩8,301 | -0.64% | 50.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩8,583 | ₩8,891 | ₩8,113 | ₩8,261 | -3.75% | 68.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩8,596 | ₩9,160 | ₩8,181 | ₩8,368 | -2.65% | 101.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩9,200 | ₩9,642 | ₩8,462 | ₩8,569 | -6.85% | 129.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩7,899 | ₩9,629 | ₩7,845 | ₩9,468 | +19.86% | 188.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩7,711 | ₩8,154 | ₩7,470 | ₩7,832 | +1.57% | 81.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩8,328 | ₩8,502 | ₩7,443 | ₩7,899 | -5.15% | 66.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩8,757 | ₩8,851 | ₩8,073 | ₩8,435 | -3.68% | 66.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩9,294 | ₩10,018 | ₩8,147 | ₩8,757 | -5.77% | 101.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩9,951 | ₩10,045 | ₩8,999 | ₩9,387 | -5.66% | 80.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩9,455 | ₩10,460 | ₩9,253 | ₩9,991 | +5.67% | 62.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,999 | ₩10,045 | ₩8,999 | ₩9,736 | +8.20% | 73.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩8,999 | ₩9,227 | ₩8,663 | ₩9,012 | +0.15% | 49.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,583 | ₩9,166 | ₩8,583 | ₩8,891 | +3.59% | 42.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩9,334 | ₩9,414 | ₩8,610 | ₩8,663 | -7.18% | 36.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,334 | ₩9,475 | ₩8,757 | ₩9,294 | -0.43% | 78.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩8,905 | ₩9,455 | ₩8,851 | ₩9,253 | +3.92% | 84.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩9,253 | ₩9,294 | ₩8,771 | ₩8,905 | -3.77% | 61.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩8,113 | ₩9,763 | ₩8,113 | ₩9,361 | +15.37% | 180.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,092 | ₩9,106 | ₩7,617 | ₩8,073 | -11.21% | 88.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩9,334 | ₩10,259 | ₩8,730 | ₩9,133 | -2.16% | 170.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,891 | ₩9,776 | ₩8,596 | ₩8,932 | +0.45% | 141.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩8,677 | ₩8,851 | ₩8,288 | ₩8,677 | 0.00% | 54.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩8,006 | ₩8,710 | ₩8,006 | ₩8,583 | +7.20% | 30.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩8,073 | ₩8,449 | ₩7,859 | ₩7,953 | -1.50% | 46.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩8,409 | ₩8,462 | ₩7,859 | ₩7,912 | -5.90% | 19만 |
|---|