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 | ₩7,987 | ₩8,214 | ₩7,826 | ₩7,879 | -1.34% | 92.5만 |
| 2026.09.28–2026.10.02 | ₩8,054 | ₩8,094 | ₩7,745 | ₩7,933 | -1.50% | 88.6만 |
| 2026.09.21–2026.09.25 | ₩7,652 | ₩8,174 | ₩7,598 | ₩8,161 | +6.65% | 142.4만 |
| 2026.09.14–2026.09.18 | ₩7,665 | ₩7,933 | ₩7,425 | ₩7,544 | -1.57% | 230.3만 |
| 2026.09.08–2026.09.11 | ₩8,067 | ₩8,147 | ₩7,531 | ₩7,665 | -4.98% | 85.5만 |
| 2026.08.31–2026.09.04 | ₩8,389 | ₩8,442 | ₩7,777 | ₩8,054 | -3.99% | 165.1만 |
| 2026.08.24–2026.08.28 | ₩8,509 | ₩8,817 | ₩8,335 | ₩8,402 | -1.26% | 103.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,911 |
| ₩9,045 |
| ₩8,241 |
| ₩8,563 |
| -3.91% |
| 138.2만 |
| 2026.08.10–2026.08.14 | ₩8,858 | ₩9,005 | ₩8,442 | ₩8,911 | +0.61% | 167.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩9,407 | ₩10,218 | ₩8,529 | ₩8,938 | -4.99% | 318.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩9,126 | ₩9,416 | ₩8,844 | ₩9,219 | +1.03% | 144.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩10,278 | ₩10,693 | ₩7,853 | ₩8,871 | -13.69% | 400.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩11,069 | ₩11,471 | ₩9,991 | ₩10,265 | -7.26% | 204.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩10,184 | ₩11,203 | ₩10,097 | ₩11,136 | +9.34% | 172.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩9,822 | ₩10,988 | ₩9,718 | ₩10,211 | +3.96% | 218.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,461 | ₩10,144 | ₩9,072 | ₩9,688 | +2.41% | 335.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,930 | ₩10,291 | ₩8,750 | ₩9,461 | -4.72% | 282.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩10,533 | ₩10,533 | ₩8,951 | ₩9,702 | -7.89% | 462.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,239 | ₩15,048 | ₩10,050 | ₩10,144 | -23.38% | 764.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,072 | ₩13,668 | ₩12,529 | ₩13,239 | +1.28% | 276.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,266 | ₩13,266 | ₩12,141 | ₩12,878 | -2.93% | 186.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩12,476 | ₩13,266 | ₩11,832 | ₩13,253 | +6.23% | 200.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,553 | ₩13,186 | ₩10,466 | ₩12,543 | +18.86% | 425.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩9,126 | ₩10,447 | ₩8,596 | ₩10,104 | +10.72% | 157.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩8,764 | ₩9,206 | ₩8,697 | ₩9,139 | +4.28% | 51.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩7,960 | ₩8,938 | ₩7,933 | ₩8,858 | +11.28% | 53.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩8,281 | ₩8,925 | ₩7,799 | ₩7,960 | -3.88% | 81.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,348 | ₩8,543 | ₩7,893 | ₩8,295 | -0.64% | 50.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩8,576 | ₩8,884 | ₩8,107 | ₩8,255 | -3.75% | 68.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩8,590 | ₩9,152 | ₩8,174 | ₩8,362 | -2.65% | 101.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩9,193 | ₩9,635 | ₩8,456 | ₩8,563 | -6.85% | 129.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩7,893 | ₩9,621 | ₩7,839 | ₩9,461 | +19.86% | 188.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩7,705 | ₩8,147 | ₩7,464 | ₩7,826 | +1.57% | 81.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩8,322 | ₩8,496 | ₩7,437 | ₩7,893 | -5.15% | 66.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩8,750 | ₩8,844 | ₩8,067 | ₩8,429 | -3.68% | 66.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩9,286 | ₩10,010 | ₩8,141 | ₩8,750 | -5.77% | 101.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩9,943 | ₩10,037 | ₩8,992 | ₩9,380 | -5.66% | 80.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩9,447 | ₩10,452 | ₩9,246 | ₩9,983 | +5.67% | 62.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,992 | ₩10,037 | ₩8,992 | ₩9,729 | +8.20% | 73.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩8,992 | ₩9,219 | ₩8,657 | ₩9,005 | +0.15% | 49.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,576 | ₩9,159 | ₩8,576 | ₩8,884 | +3.59% | 42.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩9,327 | ₩9,407 | ₩8,603 | ₩8,657 | -7.18% | 36.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,327 | ₩9,467 | ₩8,750 | ₩9,286 | -0.43% | 78.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩8,898 | ₩9,447 | ₩8,844 | ₩9,246 | +3.92% | 84.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩9,246 | ₩9,286 | ₩8,764 | ₩8,898 | -3.77% | 61.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩8,107 | ₩9,755 | ₩8,107 | ₩9,353 | +15.37% | 180.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,085 | ₩9,099 | ₩7,611 | ₩8,067 | -11.21% | 88.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩9,327 | ₩10,251 | ₩8,724 | ₩9,126 | -2.16% | 170.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,884 | ₩9,769 | ₩8,590 | ₩8,925 | +0.45% | 141.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩8,670 | ₩8,844 | ₩8,281 | ₩8,670 | 0.00% | 54.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩8,000 | ₩8,703 | ₩8,000 | ₩8,576 | +7.20% | 30.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩8,067 | ₩8,442 | ₩7,853 | ₩7,946 | -1.50% | 46.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩8,402 | ₩8,456 | ₩7,853 | ₩7,906 | -5.90% | 19만 |
|---|