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 | ₩8,017 | ₩7,817 | ₩7,870 | -0.68% | 14.3만 |
| 2026.10.08 | ₩7,964 | ₩8,084 | ₩7,843 | ₩7,924 | -0.50% | 24.6만 |
| 2026.10.07 | ₩7,857 | ₩8,011 | ₩7,843 | ₩7,964 | +1.36% | 17.6만 |
| 2026.10.06 | ₩8,165 | ₩8,205 | ₩7,897 | ₩7,977 | -2.30% | 14.3만 |
| 2026.10.05 | ₩7,977 | ₩8,111 | ₩7,910 | ₩8,057 | +1.01% | 21.8만 |
| 2026.10.02 | ₩8,071 | ₩8,084 | ₩7,763 | ₩7,924 | -1.82% | 24.3만 |
| 2026.10.01 | ₩7,897 | ₩8,031 | ₩7,790 | ₩7,937 | +0.51% | 10.5만 |
| 2026.09.30 | ₩7,857 | ₩8,017 | ₩7,817 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,870 |
| +0.17% |
| 14.9만 |
| 2026.09.29 | ₩7,857 | ₩7,870 | ₩7,736 | ₩7,857 | 0.00% | 15만 |
|---|
| 2026.09.28 | ₩8,044 | ₩8,044 | ₩7,766 | ₩7,843 | -2.50% | 23.9만 |
|---|
| 2026.09.25 | ₩7,857 | ₩8,165 | ₩7,736 | ₩8,151 | +3.75% | 31.3만 |
|---|
| 2026.09.24 | ₩7,709 | ₩7,977 | ₩7,709 | ₩7,857 | +1.91% | 16.4만 |
|---|
| 2026.09.23 | ₩7,803 | ₩7,924 | ₩7,643 | ₩7,763 | -0.51% | 25.7만 |
|---|
| 2026.09.22 | ₩7,790 | ₩7,937 | ₩7,656 | ₩7,776 | -0.17% | 36만 |
|---|
| 2026.09.21 | ₩7,643 | ₩7,763 | ₩7,589 | ₩7,750 | +1.40% | 33.1만 |
|---|
| 2026.09.18 | ₩7,656 | ₩7,656 | ₩7,416 | ₩7,535 | -1.57% | 80.6만 |
|---|
| 2026.09.17 | ₩7,629 | ₩7,716 | ₩7,562 | ₩7,643 | +0.18% | 34.8만 |
|---|
| 2026.09.16 | ₩7,535 | ₩7,656 | ₩7,428 | ₩7,549 | +0.18% | 50.5만 |
|---|
| 2026.09.15 | ₩7,643 | ₩7,683 | ₩7,442 | ₩7,535 | -1.40% | 36만 |
|---|
| 2026.09.14 | ₩7,656 | ₩7,924 | ₩7,616 | ₩7,709 | +0.70% | 28.5만 |
|---|
| 2026.09.11 | ₩7,763 | ₩7,803 | ₩7,616 | ₩7,656 | -1.38% | 17.9만 |
|---|
| 2026.09.10 | ₩7,709 | ₩7,763 | ₩7,522 | ₩7,643 | -0.87% | 21만 |
|---|
| 2026.09.09 | ₩7,790 | ₩7,870 | ₩7,750 | ₩7,763 | -0.34% | 22.2만 |
|---|
| 2026.09.08 | ₩8,057 | ₩8,138 | ₩7,857 | ₩7,870 | -2.33% | 24.4만 |
|---|
| 2026.09.04 | ₩7,897 | ₩8,071 | ₩7,768 | ₩8,044 | +1.86% | 36.8만 |
|---|
| 2026.09.03 | ₩8,098 | ₩8,339 | ₩7,883 | ₩7,924 | -2.15% | 33.4만 |
|---|
| 2026.09.02 | ₩7,910 | ₩8,031 | ₩7,817 | ₩7,937 | +0.34% | 44만 |
|---|
| 2026.09.01 | ₩8,111 | ₩8,165 | ₩7,883 | ₩7,910 | -2.48% | 33.3만 |
|---|
| 2026.08.31 | ₩8,379 | ₩8,432 | ₩8,178 | ₩8,218 | -1.92% | 17.5만 |
|---|
| 2026.08.28 | ₩8,687 | ₩8,687 | ₩8,325 | ₩8,392 | -3.39% | 22.6만 |
|---|
| 2026.08.27 | ₩8,633 | ₩8,807 | ₩8,506 | ₩8,593 | -0.47% | 25.4만 |
|---|
| 2026.08.26 | ₩8,379 | ₩8,713 | ₩8,379 | ₩8,539 | +1.92% | 21.2만 |
|---|
| 2026.08.25 | ₩8,486 | ₩8,606 | ₩8,392 | ₩8,446 | -0.47% | 13.6만 |
|---|
| 2026.08.24 | ₩8,499 | ₩8,606 | ₩8,352 | ₩8,392 | -1.26% | 20.6만 |
|---|
| 2026.08.21 | ₩8,472 | ₩8,727 | ₩8,231 | ₩8,553 | +0.95% | 32.7만 |
|---|
| 2026.08.20 | ₩8,767 | ₩8,820 | ₩8,392 | ₩8,419 | -3.97% | 38.8만 |
|---|
| 2026.08.19 | ₩8,820 | ₩9,035 | ₩8,713 | ₩8,794 | -0.30% | 21.6만 |
|---|
| 2026.08.18 | ₩8,700 | ₩8,861 | ₩8,700 | ₩8,807 | +1.23% | 17.5만 |
|---|
| 2026.08.17 | ₩8,901 | ₩8,914 | ₩8,700 | ₩8,767 | -1.50% | 27.6만 |
|---|
| 2026.08.14 | ₩8,767 | ₩8,994 | ₩8,653 | ₩8,901 | +1.53% | 25.5만 |
|---|
| 2026.08.13 | ₩8,700 | ₩8,887 | ₩8,646 | ₩8,753 | +0.62% | 38.5만 |
|---|
| 2026.08.12 | ₩8,606 | ₩8,727 | ₩8,539 | ₩8,660 | +0.62% | 27.9만 |
|---|
| 2026.08.11 | ₩8,767 | ₩8,820 | ₩8,519 | ₩8,606 | -1.83% | 30.5만 |
|---|
| 2026.08.10 | ₩8,847 | ₩8,917 | ₩8,432 | ₩8,432 | -4.69% | 45.2만 |
|---|
| 2026.08.07 | ₩8,767 | ₩9,182 | ₩8,646 | ₩8,927 | +1.83% | 58만 |
|---|
| 2026.08.06 | ₩8,834 | ₩8,941 | ₩8,519 | ₩8,687 | -1.67% | 78.5만 |
|---|
| 2026.08.05 | ₩9,543 | ₩9,755 | ₩8,767 | ₩8,867 | -7.08% | 100.2만 |
|---|
| 2026.08.04 | ₩9,811 | ₩10,206 | ₩9,744 | ₩9,998 | +1.91% | 55.1만 |
|---|
| 2026.08.03 | ₩9,396 | ₩9,731 | ₩9,396 | ₩9,664 | +2.85% | 26.9만 |
|---|
| 2026.07.31 | ₩9,209 | ₩9,396 | ₩9,075 | ₩9,209 | 0.00% | 23.4만 |
|---|
| 2026.07.30 | ₩8,968 | ₩9,155 | ₩8,834 | ₩9,115 | +1.64% | 26.9만 |
|---|
| 2026.07.29 | ₩9,195 | ₩9,342 | ₩8,921 | ₩8,941 | -2.77% | 31.7만 |
|---|
| 2026.07.28 | ₩9,155 | ₩9,369 | ₩9,035 | ₩9,195 | +0.44% | 24.6만 |
|---|
| 2026.07.27 | ₩9,115 | ₩9,405 | ₩8,981 | ₩9,262 | +1.62% | 37.8만 |
|---|
| 2026.07.24 | ₩8,981 | ₩9,182 | ₩8,780 | ₩8,861 | -1.34% | 71.9만 |
|---|
| 2026.07.23 | ₩9,771 | ₩9,838 | ₩7,843 | ₩8,954 | -8.36% | 211.6만 |
|---|
| 2026.07.22 | ₩10,440 | ₩10,519 | ₩9,731 | ₩9,985 | -4.36% | 46만 |
|---|
| 2026.07.21 | ₩10,239 | ₩10,440 | ₩10,065 | ₩10,440 | +1.96% | 35.9만 |
|---|
| 2026.07.20 | ₩10,266 | ₩10,681 | ₩10,112 | ₩10,293 | +0.26% | 35.3만 |
|---|
| 2026.07.17 | ₩10,199 | ₩10,681 | ₩10,132 | ₩10,253 | +0.52% | 42.7만 |
|---|
| 2026.07.16 | ₩10,467 | ₩10,641 | ₩9,979 | ₩10,493 | +0.26% | 50.6만 |
|---|
| 2026.07.15 | ₩10,493 | ₩10,748 | ₩10,306 | ₩10,493 | 0.00% | 39만 |
|---|
| 2026.07.14 | ₩11,056 | ₩11,227 | ₩10,534 | ₩10,667 | -3.51% | 29.4만 |
|---|
| 2026.07.13 | ₩11,056 | ₩11,457 | ₩10,855 | ₩10,989 | -0.61% | 42.9만 |
|---|
| 2026.07.10 | ₩10,654 | ₩11,189 | ₩10,654 | ₩11,123 | +4.40% | 37.8만 |
|---|
| 2026.07.09 | ₩10,239 | ₩10,654 | ₩10,119 | ₩10,587 | +3.40% | 18.1만 |
|---|
| 2026.07.08 | ₩10,212 | ₩10,534 | ₩10,159 | ₩10,293 | +0.79% | 35.3만 |
|---|
| 2026.07.07 | ₩10,574 | ₩10,828 | ₩10,306 | ₩10,534 | -0.38% | 39.3만 |
|---|
| 2026.07.06 | ₩10,172 | ₩10,761 | ₩10,085 | ₩10,507 | +3.29% | 41.9만 |
|---|
| 2026.07.02 | ₩10,748 | ₩10,962 | ₩10,018 | ₩10,199 | -5.11% | 53.8만 |
|---|
| 2026.07.01 | ₩9,998 | ₩10,975 | ₩9,842 | ₩10,748 | +7.50% | 74.6만 |
|---|
| 2026.06.30 | ₩9,918 | ₩10,038 | ₩9,706 | ₩9,998 | +0.81% | 37.1만 |
|---|
| 2026.06.29 | ₩9,811 | ₩10,333 | ₩9,784 | ₩9,998 | +1.91% | 53.2만 |
|---|
| 2026.06.26 | ₩9,155 | ₩9,918 | ₩9,142 | ₩9,677 | +5.70% | 116.2만 |
|---|
| 2026.06.25 | ₩9,637 | ₩9,824 | ₩9,142 | ₩9,262 | -3.89% | 43.9만 |
|---|
| 2026.06.24 | ₩9,757 | ₩10,132 | ₩9,463 | ₩9,597 | -1.65% | 43.3만 |
|---|
| 2026.06.23 | ₩9,275 | ₩9,945 | ₩9,275 | ₩9,797 | +5.63% | 65.1만 |
|---|
| 2026.06.22 | ₩9,449 | ₩9,764 | ₩9,061 | ₩9,383 | -0.71% | 67.1만 |
|---|
| 2026.06.18 | ₩9,275 | ₩9,516 | ₩8,740 | ₩9,449 | +1.88% | 88.7만 |
|---|
| 2026.06.17 | ₩9,409 | ₩9,650 | ₩9,168 | ₩9,262 | -1.56% | 72.8만 |
|---|
| 2026.06.16 | ₩9,838 | ₩10,132 | ₩9,409 | ₩9,436 | -4.08% | 57.5만 |
|---|
| 2026.06.15 | ₩9,918 | ₩10,279 | ₩9,905 | ₩10,012 | +0.94% | 63.5만 |
|---|
| 2026.06.12 | ₩10,038 | ₩10,171 | ₩9,610 | ₩9,690 | -3.47% | 68.5만 |
|---|
| 2026.06.11 | ₩9,369 | ₩10,092 | ₩9,262 | ₩9,838 | +5.00% | 159.2만 |
|---|
| 2026.06.10 | ₩9,075 | ₩9,557 | ₩9,008 | ₩9,289 | +2.36% | 60.5만 |
|---|
| 2026.06.09 | ₩10,279 | ₩10,507 | ₩8,941 | ₩9,128 | -11.20% | 114.6만 |
|---|
| 2026.06.08 | ₩10,520 | ₩10,520 | ₩9,931 | ₩10,293 | -2.16% | 59.2만 |
|---|
| 2026.06.05 | ₩11,819 | ₩11,819 | ₩10,038 | ₩10,132 | -14.27% | 151.7만 |
|---|
| 2026.06.04 | ₩12,086 | ₩12,434 | ₩11,845 | ₩11,946 | -1.16% | 47.1만 |
|---|
| 2026.06.03 | ₩13,385 | ₩13,438 | ₩12,180 | ₩12,287 | -8.20% | 89.7만 |
|---|
| 2026.06.02 | ₩13,840 | ₩14,014 | ₩13,186 | ₩13,425 | -3.00% | 145.1만 |
|---|
| 2026.06.01 | ₩13,224 | ₩15,031 | ₩13,117 | ₩14,014 | +5.97% | 331.3만 |
|---|
| 2026.05.29 | ₩13,518 | ₩13,652 | ₩12,983 | ₩13,224 | -2.18% | 58.4만 |
|---|
| 2026.05.28 | ₩13,117 | ₩13,411 | ₩12,675 | ₩13,324 | +1.58% | 41.8만 |
|---|
| 2026.05.27 | ₩13,063 | ₩13,358 | ₩12,515 | ₩13,090 | +0.20% | 45.5만 |
|---|
| 2026.05.26 | ₩13,057 | ₩13,438 | ₩12,863 | ₩13,050 | -0.05% | 130.5만 |
|---|
| 2026.05.22 | ₩12,876 | ₩13,224 | ₩12,782 | ₩12,863 | -0.10% | 36.7만 |
|---|
| 2026.05.21 | ₩12,836 | ₩13,057 | ₩12,381 | ₩12,849 | +0.10% | 31.4만 |
|---|
| 2026.05.20 | ₩13,010 | ₩13,103 | ₩12,509 | ₩12,863 | -1.13% | 21.4만 |
|---|
| 2026.05.19 | ₩12,822 | ₩13,251 | ₩12,126 | ₩13,003 | +1.41% | 36.2만 |
|---|
| 2026.05.18 | ₩13,251 | ₩13,251 | ₩12,421 | ₩12,929 | -2.42% | 61.1만 |
|---|
| 2026.05.15 | ₩12,648 | ₩13,251 | ₩12,528 | ₩13,237 | +4.66% | 43.8만 |
|---|
| 2026.05.14 | ₩12,555 | ₩13,237 | ₩12,314 | ₩12,876 | +2.56% | 39.1만 |
|---|
| 2026.05.13 | ₩12,247 | ₩12,537 | ₩11,819 | ₩12,501 | +2.08% | 30.2만 |
|---|
| 2026.05.12 | ₩12,755 | ₩12,755 | ₩12,100 | ₩12,260 | -3.88% | 31.5만 |
|---|
| 2026.05.11 | ₩12,461 | ₩12,715 | ₩12,046 | ₩12,675 | +1.72% | 55.5만 |
|---|
| 2026.05.08 | ₩12,227 | ₩12,749 | ₩11,377 | ₩12,528 | +2.46% | 95.7만 |
|---|
| 2026.05.07 | ₩13,083 | ₩13,170 | ₩12,287 | ₩13,090 | +0.05% | 51.6만 |
|---|
| 2026.05.06 | ₩11,912 | ₩13,090 | ₩11,845 | ₩13,037 | +9.44% | 116.6만 |
|---|
| 2026.05.05 | ₩11,042 | ₩11,912 | ₩10,922 | ₩11,123 | +0.73% | 77.5만 |
|---|
| 2026.05.04 | ₩10,540 | ₩11,243 | ₩10,453 | ₩10,935 | +3.75% | 84만 |
|---|
| 2026.05.01 | ₩8,901 | ₩10,435 | ₩8,861 | ₩10,092 | +13.38% | 113.5만 |
|---|
| 2026.04.30 | ₩8,767 | ₩8,901 | ₩8,586 | ₩8,753 | -0.15% | 14만 |
|---|
| 2026.04.29 | ₩9,008 | ₩9,048 | ₩8,747 | ₩8,780 | -2.53% | 9.6만 |
|---|
| 2026.04.28 | ₩8,981 | ₩9,242 | ₩8,914 | ₩9,101 | +1.34% | 8.3만 |
|---|
| 2026.04.27 | ₩9,115 | ₩9,289 | ₩8,954 | ₩9,021 | -1.03% | 12.3만 |
|---|
| 2026.04.24 | ₩8,834 | ₩9,168 | ₩8,713 | ₩9,128 | +3.33% | 9만 |
|---|
| 2026.04.23 | ₩8,847 | ₩9,048 | ₩8,687 | ₩8,820 | -0.30% | 15만 |
|---|
| 2026.04.22 | ₩8,874 | ₩8,988 | ₩8,847 | ₩8,968 | +1.06% | 9.3만 |
|---|
| 2026.04.21 | ₩8,981 | ₩9,195 | ₩8,800 | ₩8,807 | -1.94% | 7.4만 |
|---|
| 2026.04.20 | ₩8,753 | ₩9,115 | ₩8,753 | ₩8,981 | +2.60% | 10.8만 |
|---|
| 2026.04.17 | ₩8,700 | ₩8,927 | ₩8,700 | ₩8,847 | +1.69% | 12.4만 |
|---|
| 2026.04.16 | ₩8,593 | ₩8,673 | ₩8,546 | ₩8,660 | +0.78% | 9.1만 |
|---|
| 2026.04.15 | ₩8,312 | ₩8,660 | ₩8,205 | ₩8,579 | +3.22% | 9.8만 |
|---|
| 2026.04.14 | ₩8,245 | ₩8,405 | ₩8,205 | ₩8,285 | +0.49% | 8.6만 |
|---|
| 2026.04.13 | ₩7,950 | ₩8,298 | ₩7,924 | ₩8,205 | +3.20% | 13.3만 |
|---|
| 2026.04.10 | ₩8,258 | ₩8,294 | ₩7,790 | ₩7,950 | -3.73% | 31.6만 |
|---|
| 2026.04.09 | ₩8,486 | ₩8,486 | ₩8,098 | ₩8,165 | -3.79% | 16.4만 |
|---|
| 2026.04.08 | ₩8,901 | ₩8,914 | ₩8,468 | ₩8,539 | -4.06% | 9만 |
|---|
| 2026.04.07 | ₩8,419 | ₩8,640 | ₩8,365 | ₩8,553 | +1.59% | 15.3만 |
|---|
| 2026.04.06 | ₩8,272 | ₩8,533 | ₩8,272 | ₩8,432 | +1.94% | 9.2만 |
|---|
| 2026.04.02 | ₩8,151 | ₩8,419 | ₩8,059 | ₩8,285 | +1.64% | 11.7만 |
|---|
| 2026.04.01 | ₩8,392 | ₩8,533 | ₩8,285 | ₩8,325 | -0.80% | 13.5만 |
|---|
| 2026.03.31 | ₩8,178 | ₩8,379 | ₩8,031 | ₩8,258 | +0.98% | 11.2만 |
|---|
| 2026.03.30 | ₩8,339 | ₩8,339 | ₩7,883 | ₩8,017 | -3.85% | 14.4만 |
|---|
| 2026.03.27 | ₩8,405 | ₩8,419 | ₩8,098 | ₩8,245 | -1.91% | 12.5만 |
|---|
| 2026.03.26 | ₩8,606 | ₩8,820 | ₩8,392 | ₩8,513 | -1.09% | 18.7만 |
|---|
| 2026.03.25 | ₩8,566 | ₩8,700 | ₩8,432 | ₩8,673 | +1.25% | 12.2만 |
|---|
| 2026.03.24 | ₩8,700 | ₩8,700 | ₩8,392 | ₩8,419 | -3.23% | 11.4만 |
|---|
| 2026.03.23 | ₩8,566 | ₩8,874 | ₩8,459 | ₩8,740 | +2.03% | 13.9만 |
|---|
| 2026.03.20 | ₩8,513 | ₩8,513 | ₩8,165 | ₩8,352 | -1.89% | 27.4만 |
|---|
| 2026.03.19 | ₩8,620 | ₩8,727 | ₩8,298 | ₩8,513 | -1.24% | 19.3만 |
|---|
| 2026.03.18 | ₩8,847 | ₩9,035 | ₩8,660 | ₩8,767 | -0.91% | 15.9만 |
|---|
| 2026.03.17 | ₩8,820 | ₩9,142 | ₩8,820 | ₩8,914 | +1.06% | 18만 |
|---|
| 2026.03.16 | ₩8,579 | ₩9,048 | ₩8,579 | ₩8,727 | +1.72% | 21만 |
|---|
| 2026.03.13 | ₩8,727 | ₩8,901 | ₩8,446 | ₩8,553 | -1.99% | 23.8만 |
|---|
| 2026.03.12 | ₩8,981 | ₩9,128 | ₩8,626 | ₩8,673 | -3.43% | 16.2만 |
|---|
| 2026.03.11 | ₩9,142 | ₩9,409 | ₩8,887 | ₩9,088 | -0.59% | 21.9만 |
|---|
| 2026.03.10 | ₩9,302 | ₩9,503 | ₩9,081 | ₩9,142 | -1.73% | 29.3만 |
|---|
| 2026.03.09 | ₩9,182 | ₩9,623 | ₩8,874 | ₩9,289 | +1.17% | 38.1만 |
|---|
| 2026.03.06 | ₩9,088 | ₩9,610 | ₩8,887 | ₩9,449 | +3.98% | 34만 |
|---|
| 2026.03.05 | ₩8,566 | ₩9,222 | ₩8,566 | ₩9,209 | +7.50% | 38.2만 |
|---|
| 2026.03.04 | ₩8,432 | ₩8,861 | ₩7,924 | ₩8,660 | +2.70% | 42.9만 |
|---|
| 2026.03.03 | ₩8,579 | ₩8,897 | ₩8,365 | ₩8,687 | +1.25% | 37.8만 |
|---|
| 2026.03.02 | ₩7,883 | ₩8,687 | ₩7,830 | ₩8,579 | +8.83% | 35.3만 |
|---|
| 2026.02.27 | ₩7,870 | ₩8,122 | ₩7,750 | ₩7,817 | -0.68% | 16.5만 |
|---|
| 2026.02.26 | ₩7,870 | ₩8,084 | ₩7,803 | ₩7,964 | +1.19% | 19.4만 |
|---|
| 2026.02.25 | ₩7,669 | ₩8,138 | ₩7,609 | ₩7,817 | +1.92% | 16.4만 |
|---|
| 2026.02.24 | ₩7,469 | ₩7,734 | ₩7,469 | ₩7,602 | +1.79% | 7.6만 |
|---|
| 2026.02.23 | ₩7,696 | ₩7,790 | ₩7,455 | ₩7,495 | -2.61% | 21.8만 |
|---|
| 2026.02.20 | ₩7,830 | ₩7,924 | ₩7,428 | ₩7,883 | +0.68% | 30.5만 |
|---|
| 2026.02.19 | ₩8,178 | ₩8,285 | ₩7,883 | ₩8,017 | -1.96% | 10.9만 |
|---|
| 2026.02.18 | ₩8,111 | ₩8,486 | ₩8,031 | ₩8,298 | +2.31% | 10.1만 |
|---|
| 2026.02.17 | ₩8,312 | ₩8,432 | ₩8,031 | ₩8,071 | -2.90% | 15.3만 |
|---|
| 2026.02.13 | ₩8,165 | ₩8,486 | ₩8,138 | ₩8,419 | +3.11% | 7.3만 |
|---|
| 2026.02.12 | ₩8,432 | ₩8,566 | ₩8,057 | ₩8,098 | -3.97% | 17.8만 |
|---|
| 2026.02.11 | ₩8,780 | ₩8,780 | ₩8,285 | ₩8,419 | -4.12% | 12.3만 |
|---|
| 2026.02.10 | ₩8,499 | ₩8,834 | ₩8,191 | ₩8,566 | +0.79% | 10.3만 |
|---|
| 2026.02.09 | ₩8,740 | ₩8,772 | ₩8,432 | ₩8,459 | -3.22% | 19.1만 |
|---|
| 2026.02.06 | ₩8,486 | ₩8,927 | ₩8,486 | ₩8,740 | +3.00% | 10만 |
|---|
| 2026.02.05 | ₩8,258 | ₩8,553 | ₩8,165 | ₩8,359 | +1.22% | 13.9만 |
|---|
| 2026.02.04 | ₩8,593 | ₩8,807 | ₩8,131 | ₩8,392 | -2.34% | 34.9만 |
|---|
| 2026.02.03 | ₩9,824 | ₩9,824 | ₩8,700 | ₩8,941 | -8.99% | 29.9만 |
|---|
| 2026.02.02 | ₩9,275 | ₩9,998 | ₩9,275 | ₩9,784 | +5.48% | 13만 |
|---|
| 2026.01.30 | ₩9,195 | ₩9,523 | ₩9,195 | ₩9,369 | +1.89% | 13.7만 |
|---|
| 2026.01.29 | ₩9,209 | ₩9,449 | ₩8,981 | ₩9,369 | +1.74% | 10.3만 |
|---|
| 2026.01.28 | ₩9,637 | ₩9,678 | ₩9,101 | ₩9,209 | -4.44% | 16.5만 |
|---|
| 2026.01.27 | ₩9,731 | ₩9,971 | ₩9,449 | ₩9,516 | -2.20% | 14.3만 |
|---|
| 2026.01.26 | ₩9,931 | ₩10,025 | ₩9,302 | ₩9,731 | -2.02% | 26만 |
|---|
| 2026.01.23 | ₩10,132 | ₩10,159 | ₩9,891 | ₩9,971 | -1.59% | 12.1만 |
|---|
| 2026.01.22 | ₩9,851 | ₩10,440 | ₩9,824 | ₩10,038 | +1.90% | 21.8만 |
|---|
| 2026.01.21 | ₩9,423 | ₩9,757 | ₩9,316 | ₩9,757 | +3.55% | 12.5만 |
|---|
| 2026.01.20 | ₩9,436 | ₩9,637 | ₩9,235 | ₩9,329 | -1.13% | 16.2만 |
|---|
| 2026.01.16 | ₩9,878 | ₩9,958 | ₩9,623 | ₩9,717 | -1.63% | 16.5만 |
|---|
| 2026.01.15 | ₩9,557 | ₩10,025 | ₩9,530 | ₩9,878 | +3.36% | 18.1만 |
|---|
| 2026.01.14 | ₩9,356 | ₩9,838 | ₩9,356 | ₩9,597 | +2.58% | 14.7만 |
|---|
| 2026.01.13 | ₩9,168 | ₩9,436 | ₩9,101 | ₩9,369 | +2.19% | 13.2만 |
|---|
| 2026.01.12 | ₩8,981 | ₩9,168 | ₩8,981 | ₩9,115 | +1.49% | 11만 |
|---|
| 2026.01.09 | ₩8,847 | ₩9,088 | ₩8,700 | ₩8,994 | +1.66% | 12.4만 |
|---|
| 2026.01.08 | ₩8,807 | ₩8,941 | ₩8,780 | ₩8,794 | -0.15% | 4.4만 |
|---|
| 2026.01.07 | ₩8,794 | ₩8,901 | ₩8,646 | ₩8,834 | +0.46% | 6.8만 |
|---|
| 2026.01.06 | ₩9,035 | ₩9,068 | ₩8,780 | ₩8,807 | -2.52% | 13.4만 |
|---|
| 2026.01.05 | ₩8,981 | ₩9,209 | ₩8,901 | ₩9,075 | +1.04% | 12.9만 |
|---|
| 2026.01.02 | ₩8,713 | ₩9,148 | ₩8,593 | ₩8,874 | +1.84% | 11.9만 |
|---|
| 2025.12.31 | ₩8,887 | ₩8,887 | ₩8,593 | ₩8,660 | -2.56% | 7.9만 |
|---|
| 2025.12.30 | ₩8,713 | ₩8,901 | ₩8,566 | ₩8,847 | +1.54% | 12.4만 |
|---|
| 2025.12.29 | ₩8,566 | ₩8,834 | ₩8,566 | ₩8,713 | +1.72% | 10.3만 |
|---|
| 2025.12.26 | ₩8,861 | ₩8,907 | ₩8,593 | ₩8,646 | -2.42% | 8.5만 |
|---|
| 2025.12.24 | ₩8,834 | ₩9,267 | ₩8,740 | ₩8,834 | 0.00% | 7.8만 |
|---|
| 2025.12.23 | ₩8,914 | ₩9,075 | ₩8,820 | ₩8,834 | -0.90% | 9만 |
|---|
| 2025.12.22 | ₩9,316 | ₩9,396 | ₩8,914 | ₩8,927 | -4.17% | 11.2만 |
|---|
| 2025.12.19 | ₩9,289 | ₩9,456 | ₩9,209 | ₩9,275 | -0.14% | 39.9만 |
|---|
| 2025.12.18 | ₩9,182 | ₩9,322 | ₩9,055 | ₩9,262 | +0.87% | 10.5만 |
|---|
| 2025.12.17 | ₩9,088 | ₩9,209 | ₩8,901 | ₩8,981 | -1.18% | 6.7만 |
|---|
| 2025.12.16 | ₩8,740 | ₩9,075 | ₩8,740 | ₩9,021 | +3.22% | 6.3만 |
|---|
| 2025.12.15 | ₩9,316 | ₩9,368 | ₩8,753 | ₩8,794 | -5.60% | 14.7만 |
|---|
| 2025.12.12 | ₩9,316 | ₩9,369 | ₩8,968 | ₩9,235 | -0.86% | 24.9만 |
|---|
| 2025.12.11 | ₩9,302 | ₩9,425 | ₩9,075 | ₩9,329 | +0.29% | 13.2만 |
|---|
| 2025.12.10 | ₩9,209 | ₩9,436 | ₩9,061 | ₩9,342 | +1.45% | 19.7만 |
|---|
| 2025.12.09 | ₩9,155 | ₩9,275 | ₩9,115 | ₩9,182 | +0.29% | 8.6만 |
|---|
| 2025.12.08 | ₩8,887 | ₩9,289 | ₩8,834 | ₩9,155 | +3.01% | 18.3만 |
|---|
| 2025.12.05 | ₩8,994 | ₩9,202 | ₩8,867 | ₩8,887 | -1.19% | 8.5만 |
|---|
| 2025.12.04 | ₩9,035 | ₩9,115 | ₩8,753 | ₩8,981 | -0.59% | 12.1만 |
|---|
| 2025.12.03 | ₩8,927 | ₩9,048 | ₩8,834 | ₩9,035 | +1.20% | 12.2만 |
|---|
| 2025.12.02 | ₩9,088 | ₩9,128 | ₩8,901 | ₩8,954 | -1.47% | 10.7만 |
|---|
| 2025.12.01 | ₩9,235 | ₩9,275 | ₩8,914 | ₩8,941 | -3.19% | 17.7만 |
|---|
| 2025.11.28 | ₩9,262 | ₩9,342 | ₩9,209 | ₩9,342 | +0.87% | 9.7만 |
|---|
| 2025.11.26 | ₩9,516 | ₩9,744 | ₩9,128 | ₩9,182 | -3.52% | 40.3만 |
|---|
| 2025.11.25 | ₩8,593 | ₩9,615 | ₩8,593 | ₩9,316 | +8.41% | 95.2만 |
|---|
| 2025.11.24 | ₩8,098 | ₩8,767 | ₩8,098 | ₩8,646 | +6.78% | 35.3만 |
|---|
| 2025.11.21 | ₩7,830 | ₩8,231 | ₩7,602 | ₩8,057 | +2.91% | 19.7만 |
|---|
| 2025.11.20 | ₩8,231 | ₩8,365 | ₩7,770 | ₩7,803 | -5.20% | 15.2만 |
|---|
| 2025.11.19 | ₩8,298 | ₩8,379 | ₩8,044 | ₩8,071 | -2.74% | 17.5만 |
|---|
| 2025.11.18 | ₩8,579 | ₩8,620 | ₩8,245 | ₩8,285 | -3.43% | 16.6만 |
|---|
| 2025.11.17 | ₩9,075 | ₩9,088 | ₩8,579 | ₩8,633 | -4.87% | 19.7만 |
|---|
| 2025.11.14 | ₩9,035 | ₩9,222 | ₩8,713 | ₩9,115 | +0.89% | 28.9만 |
|---|
| 2025.11.13 | ₩9,838 | ₩9,959 | ₩8,981 | ₩9,075 | -7.76% | 20.3만 |
|---|
| 2025.11.12 | ₩9,998 | ₩10,105 | ₩9,717 | ₩9,891 | -1.07% | 30.2만 |
|---|
| 2025.11.11 | ₩9,623 | ₩10,239 | ₩9,623 | ₩10,012 | +4.03% | 53.7만 |
|---|
| 2025.11.10 | ₩9,316 | ₩9,797 | ₩9,195 | ₩9,637 | +3.45% | 37.3만 |
|---|
| 2025.11.07 | ₩9,035 | ₩9,035 | ₩8,579 | ₩8,914 | -1.33% | 21.3만 |
|---|
| 2025.11.06 | ₩9,195 | ₩9,342 | ₩8,606 | ₩9,035 | -1.75% | 26.8만 |
|---|
| 2025.11.05 | ₩8,927 | ₩9,757 | ₩8,740 | ₩9,155 | +2.55% | 47.8만 |
|---|
| 2025.11.04 | ₩9,128 | ₩9,168 | ₩8,620 | ₩8,646 | -5.28% | 20.3만 |
|---|
| 2025.11.03 | ₩8,874 | ₩9,356 | ₩8,713 | ₩9,342 | +5.28% | 25만 |
|---|
| 2025.10.31 | ₩8,566 | ₩8,834 | ₩8,446 | ₩8,660 | +1.09% | 28.3만 |
|---|
| 2025.10.30 | ₩8,566 | ₩8,687 | ₩8,352 | ₩8,606 | +0.47% | 6.5만 |
|---|
| 2025.10.29 | ₩8,539 | ₩8,727 | ₩8,272 | ₩8,365 | -2.04% | 8.9만 |
|---|
| 2025.10.28 | ₩8,472 | ₩8,687 | ₩8,379 | ₩8,579 | +1.26% | 5.7만 |
|---|
| 2025.10.27 | ₩8,660 | ₩8,693 | ₩8,423 | ₩8,486 | -2.01% | 5.1만 |
|---|
| 2025.10.24 | ₩8,566 | ₩8,693 | ₩8,526 | ₩8,566 | 0.00% | 5.3만 |
|---|
| 2025.10.23 | ₩8,352 | ₩8,506 | ₩8,298 | ₩8,499 | +1.76% | 4.7만 |
|---|
| 2025.10.22 | ₩8,298 | ₩8,379 | ₩8,031 | ₩8,379 | +0.97% | 11.1만 |
|---|
| 2025.10.21 | ₩8,205 | ₩8,419 | ₩8,084 | ₩8,298 | +1.14% | 4만 |
|---|
| 2025.10.20 | ₩7,991 | ₩8,418 | ₩7,991 | ₩8,205 | +2.68% | 5.2만 |
|---|
| 2025.10.17 | ₩8,004 | ₩8,044 | ₩7,843 | ₩7,937 | -0.84% | 12.5만 |
|---|
| 2025.10.16 | ₩8,272 | ₩8,312 | ₩8,031 | ₩8,151 | -1.46% | 5.6만 |
|---|
| 2025.10.15 | ₩8,178 | ₩8,432 | ₩8,138 | ₩8,272 | +1.15% | 9.8만 |
|---|
| 2025.10.14 | ₩8,245 | ₩8,252 | ₩8,017 | ₩8,071 | -2.11% | 7.5만 |
|---|
| 2025.10.13 | ₩8,057 | ₩8,339 | ₩8,057 | ₩8,285 | +2.82% | 11.4만 |
|---|
| 2025.10.10 | ₩8,392 | ₩8,446 | ₩7,843 | ₩7,897 | -5.90% | 19만 |
|---|