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 | ₩7,942 | ₩8,036 | ₩7,835 | ₩7,889 | -0.68% | 14.3만 |
| 2026.10.08 | ₩7,982 | ₩8,103 | ₩7,862 | ₩7,942 | -0.50% | 24.6만 |
| 2026.10.07 | ₩7,875 | ₩8,029 | ₩7,862 | ₩7,982 | +1.36% | 17.6만 |
| 2026.10.06 | ₩8,184 | ₩8,224 | ₩7,915 | ₩7,996 | -2.30% | 14.3만 |
| 2026.10.05 | ₩7,996 | ₩8,130 | ₩7,929 | ₩8,076 | +1.01% | 21.8만 |
| 2026.10.02 | ₩8,090 | ₩8,103 | ₩7,781 | ₩7,942 | -1.82% | 24.3만 |
| 2026.10.01 | ₩7,915 | ₩8,050 | ₩7,808 | ₩7,956 | +0.51% | 10.5만 |
| 2026.09.30 | ₩7,875 | ₩8,036 | ₩7,835 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,889 |
| +0.17% |
| 14.9만 |
| 2026.09.29 | ₩7,875 | ₩7,889 | ₩7,754 | ₩7,875 | 0.00% | 15만 |
|---|
| 2026.09.28 | ₩8,063 | ₩8,063 | ₩7,784 | ₩7,862 | -2.50% | 23.9만 |
|---|
| 2026.09.25 | ₩7,875 | ₩8,184 | ₩7,754 | ₩8,170 | +3.75% | 31.3만 |
|---|
| 2026.09.24 | ₩7,728 | ₩7,996 | ₩7,728 | ₩7,875 | +1.91% | 16.4만 |
|---|
| 2026.09.23 | ₩7,821 | ₩7,942 | ₩7,660 | ₩7,781 | -0.51% | 25.7만 |
|---|
| 2026.09.22 | ₩7,808 | ₩7,956 | ₩7,674 | ₩7,795 | -0.17% | 36만 |
|---|
| 2026.09.21 | ₩7,660 | ₩7,781 | ₩7,607 | ₩7,768 | +1.40% | 33.1만 |
|---|
| 2026.09.18 | ₩7,674 | ₩7,674 | ₩7,434 | ₩7,553 | -1.57% | 80.6만 |
|---|
| 2026.09.17 | ₩7,647 | ₩7,734 | ₩7,580 | ₩7,660 | +0.18% | 34.8만 |
|---|
| 2026.09.16 | ₩7,553 | ₩7,674 | ₩7,446 | ₩7,567 | +0.18% | 50.5만 |
|---|
| 2026.09.15 | ₩7,660 | ₩7,701 | ₩7,459 | ₩7,553 | -1.40% | 36만 |
|---|
| 2026.09.14 | ₩7,674 | ₩7,942 | ₩7,634 | ₩7,728 | +0.70% | 28.5만 |
|---|
| 2026.09.11 | ₩7,781 | ₩7,821 | ₩7,634 | ₩7,674 | -1.38% | 17.9만 |
|---|
| 2026.09.10 | ₩7,728 | ₩7,781 | ₩7,540 | ₩7,660 | -0.87% | 21만 |
|---|
| 2026.09.09 | ₩7,808 | ₩7,889 | ₩7,768 | ₩7,781 | -0.34% | 22.2만 |
|---|
| 2026.09.08 | ₩8,076 | ₩8,157 | ₩7,875 | ₩7,889 | -2.33% | 24.4만 |
|---|
| 2026.09.04 | ₩7,915 | ₩8,090 | ₩7,787 | ₩8,063 | +1.86% | 36.8만 |
|---|
| 2026.09.03 | ₩8,117 | ₩8,358 | ₩7,902 | ₩7,942 | -2.15% | 33.4만 |
|---|
| 2026.09.02 | ₩7,929 | ₩8,050 | ₩7,835 | ₩7,956 | +0.34% | 44만 |
|---|
| 2026.09.01 | ₩8,130 | ₩8,184 | ₩7,902 | ₩7,929 | -2.48% | 33.3만 |
|---|
| 2026.08.31 | ₩8,398 | ₩8,452 | ₩8,197 | ₩8,237 | -1.92% | 17.5만 |
|---|
| 2026.08.28 | ₩8,707 | ₩8,707 | ₩8,345 | ₩8,412 | -3.39% | 22.6만 |
|---|
| 2026.08.27 | ₩8,653 | ₩8,828 | ₩8,526 | ₩8,613 | -0.47% | 25.4만 |
|---|
| 2026.08.26 | ₩8,398 | ₩8,734 | ₩8,398 | ₩8,559 | +1.92% | 21.2만 |
|---|
| 2026.08.25 | ₩8,506 | ₩8,626 | ₩8,412 | ₩8,465 | -0.47% | 13.6만 |
|---|
| 2026.08.24 | ₩8,519 | ₩8,626 | ₩8,372 | ₩8,412 | -1.26% | 20.6만 |
|---|
| 2026.08.21 | ₩8,492 | ₩8,747 | ₩8,251 | ₩8,573 | +0.95% | 32.7만 |
|---|
| 2026.08.20 | ₩8,787 | ₩8,841 | ₩8,412 | ₩8,439 | -3.97% | 38.8만 |
|---|
| 2026.08.19 | ₩8,841 | ₩9,056 | ₩8,734 | ₩8,814 | -0.30% | 21.6만 |
|---|
| 2026.08.18 | ₩8,720 | ₩8,881 | ₩8,720 | ₩8,828 | +1.23% | 17.5만 |
|---|
| 2026.08.17 | ₩8,922 | ₩8,935 | ₩8,720 | ₩8,787 | -1.50% | 27.6만 |
|---|
| 2026.08.14 | ₩8,787 | ₩9,015 | ₩8,673 | ₩8,922 | +1.53% | 25.5만 |
|---|
| 2026.08.13 | ₩8,720 | ₩8,908 | ₩8,667 | ₩8,774 | +0.62% | 38.5만 |
|---|
| 2026.08.12 | ₩8,626 | ₩8,747 | ₩8,559 | ₩8,680 | +0.62% | 27.9만 |
|---|
| 2026.08.11 | ₩8,787 | ₩8,841 | ₩8,539 | ₩8,626 | -1.83% | 30.5만 |
|---|
| 2026.08.10 | ₩8,868 | ₩8,938 | ₩8,452 | ₩8,452 | -4.69% | 45.2만 |
|---|
| 2026.08.07 | ₩8,787 | ₩9,203 | ₩8,667 | ₩8,948 | +1.83% | 58만 |
|---|
| 2026.08.06 | ₩8,854 | ₩8,962 | ₩8,539 | ₩8,707 | -1.67% | 78.5만 |
|---|
| 2026.08.05 | ₩9,566 | ₩9,778 | ₩8,787 | ₩8,888 | -7.08% | 100.2만 |
|---|
| 2026.08.04 | ₩9,834 | ₩10,230 | ₩9,767 | ₩10,022 | +1.91% | 55.1만 |
|---|
| 2026.08.03 | ₩9,418 | ₩9,753 | ₩9,418 | ₩9,686 | +2.85% | 26.9만 |
|---|
| 2026.07.31 | ₩9,230 | ₩9,418 | ₩9,096 | ₩9,230 | 0.00% | 23.4만 |
|---|
| 2026.07.30 | ₩8,989 | ₩9,176 | ₩8,854 | ₩9,136 | +1.64% | 26.9만 |
|---|
| 2026.07.29 | ₩9,217 | ₩9,364 | ₩8,942 | ₩8,962 | -2.77% | 31.7만 |
|---|
| 2026.07.28 | ₩9,176 | ₩9,391 | ₩9,056 | ₩9,217 | +0.44% | 24.6만 |
|---|
| 2026.07.27 | ₩9,136 | ₩9,427 | ₩9,002 | ₩9,284 | +1.62% | 37.8만 |
|---|
| 2026.07.24 | ₩9,002 | ₩9,203 | ₩8,801 | ₩8,881 | -1.34% | 71.9만 |
|---|
| 2026.07.23 | ₩9,794 | ₩9,861 | ₩7,862 | ₩8,975 | -8.36% | 211.6만 |
|---|
| 2026.07.22 | ₩10,464 | ₩10,544 | ₩9,753 | ₩10,008 | -4.36% | 46만 |
|---|
| 2026.07.21 | ₩10,263 | ₩10,464 | ₩10,089 | ₩10,464 | +1.96% | 35.9만 |
|---|
| 2026.07.20 | ₩10,290 | ₩10,706 | ₩10,136 | ₩10,317 | +0.26% | 35.3만 |
|---|
| 2026.07.17 | ₩10,223 | ₩10,706 | ₩10,156 | ₩10,277 | +0.52% | 42.7만 |
|---|
| 2026.07.16 | ₩10,491 | ₩10,666 | ₩10,003 | ₩10,518 | +0.26% | 50.6만 |
|---|
| 2026.07.15 | ₩10,518 | ₩10,773 | ₩10,330 | ₩10,518 | 0.00% | 39만 |
|---|
| 2026.07.14 | ₩11,082 | ₩11,253 | ₩10,558 | ₩10,692 | -3.51% | 29.4만 |
|---|
| 2026.07.13 | ₩11,082 | ₩11,484 | ₩10,880 | ₩11,014 | -0.61% | 42.9만 |
|---|
| 2026.07.10 | ₩10,679 | ₩11,216 | ₩10,679 | ₩11,149 | +4.40% | 37.8만 |
|---|
| 2026.07.09 | ₩10,263 | ₩10,679 | ₩10,142 | ₩10,612 | +3.40% | 18.1만 |
|---|
| 2026.07.08 | ₩10,236 | ₩10,558 | ₩10,183 | ₩10,317 | +0.79% | 35.3만 |
|---|
| 2026.07.07 | ₩10,599 | ₩10,853 | ₩10,330 | ₩10,558 | -0.38% | 39.3만 |
|---|
| 2026.07.06 | ₩10,196 | ₩10,786 | ₩10,109 | ₩10,531 | +3.29% | 41.9만 |
|---|
| 2026.07.02 | ₩10,773 | ₩10,988 | ₩10,042 | ₩10,223 | -5.11% | 53.8만 |
|---|
| 2026.07.01 | ₩10,022 | ₩11,001 | ₩9,865 | ₩10,773 | +7.50% | 74.6만 |
|---|
| 2026.06.30 | ₩9,941 | ₩10,062 | ₩9,729 | ₩10,022 | +0.81% | 37.1만 |
|---|
| 2026.06.29 | ₩9,834 | ₩10,357 | ₩9,807 | ₩10,022 | +1.91% | 53.2만 |
|---|
| 2026.06.26 | ₩9,176 | ₩9,941 | ₩9,163 | ₩9,700 | +5.70% | 116.2만 |
|---|
| 2026.06.25 | ₩9,659 | ₩9,847 | ₩9,163 | ₩9,284 | -3.89% | 43.9만 |
|---|
| 2026.06.24 | ₩9,780 | ₩10,156 | ₩9,485 | ₩9,619 | -1.65% | 43.3만 |
|---|
| 2026.06.23 | ₩9,297 | ₩9,968 | ₩9,297 | ₩9,820 | +5.63% | 65.1만 |
|---|
| 2026.06.22 | ₩9,472 | ₩9,787 | ₩9,083 | ₩9,405 | -0.71% | 67.1만 |
|---|
| 2026.06.18 | ₩9,297 | ₩9,539 | ₩8,761 | ₩9,472 | +1.88% | 88.7만 |
|---|
| 2026.06.17 | ₩9,431 | ₩9,673 | ₩9,190 | ₩9,284 | -1.56% | 72.8만 |
|---|
| 2026.06.16 | ₩9,861 | ₩10,156 | ₩9,431 | ₩9,458 | -4.08% | 57.5만 |
|---|
| 2026.06.15 | ₩9,941 | ₩10,303 | ₩9,928 | ₩10,035 | +0.94% | 63.5만 |
|---|
| 2026.06.12 | ₩10,062 | ₩10,195 | ₩9,633 | ₩9,713 | -3.47% | 68.5만 |
|---|
| 2026.06.11 | ₩9,391 | ₩10,116 | ₩9,284 | ₩9,861 | +5.00% | 159.2만 |
|---|
| 2026.06.10 | ₩9,096 | ₩9,579 | ₩9,029 | ₩9,311 | +2.36% | 60.5만 |
|---|
| 2026.06.09 | ₩10,303 | ₩10,531 | ₩8,962 | ₩9,150 | -11.20% | 114.6만 |
|---|
| 2026.06.08 | ₩10,545 | ₩10,545 | ₩9,955 | ₩10,317 | -2.16% | 59.2만 |
|---|
| 2026.06.05 | ₩11,846 | ₩11,846 | ₩10,062 | ₩10,156 | -14.27% | 151.7만 |
|---|
| 2026.06.04 | ₩12,115 | ₩12,463 | ₩11,873 | ₩11,974 | -1.16% | 47.1만 |
|---|
| 2026.06.03 | ₩13,416 | ₩13,470 | ₩12,208 | ₩12,316 | -8.20% | 89.7만 |
|---|
| 2026.06.02 | ₩13,872 | ₩14,046 | ₩13,217 | ₩13,456 | -3.00% | 145.1만 |
|---|
| 2026.06.01 | ₩13,255 | ₩15,066 | ₩13,148 | ₩14,046 | +5.97% | 331.3만 |
|---|
| 2026.05.29 | ₩13,550 | ₩13,684 | ₩13,013 | ₩13,255 | -2.18% | 58.4만 |
|---|
| 2026.05.28 | ₩13,148 | ₩13,443 | ₩12,705 | ₩13,356 | +1.58% | 41.8만 |
|---|
| 2026.05.27 | ₩13,094 | ₩13,389 | ₩12,544 | ₩13,121 | +0.20% | 45.5만 |
|---|
| 2026.05.26 | ₩13,087 | ₩13,470 | ₩12,893 | ₩13,081 | -0.05% | 130.5만 |
|---|
| 2026.05.22 | ₩12,906 | ₩13,255 | ₩12,812 | ₩12,893 | -0.10% | 36.7만 |
|---|
| 2026.05.21 | ₩12,866 | ₩13,087 | ₩12,410 | ₩12,879 | +0.10% | 31.4만 |
|---|
| 2026.05.20 | ₩13,040 | ₩13,134 | ₩12,538 | ₩12,893 | -1.13% | 21.4만 |
|---|
| 2026.05.19 | ₩12,852 | ₩13,282 | ₩12,155 | ₩13,034 | +1.41% | 36.2만 |
|---|
| 2026.05.18 | ₩13,282 | ₩13,282 | ₩12,450 | ₩12,960 | -2.42% | 61.1만 |
|---|
| 2026.05.15 | ₩12,678 | ₩13,282 | ₩12,557 | ₩13,268 | +4.66% | 43.8만 |
|---|
| 2026.05.14 | ₩12,584 | ₩13,268 | ₩12,343 | ₩12,906 | +2.56% | 39.1만 |
|---|
| 2026.05.13 | ₩12,276 | ₩12,567 | ₩11,846 | ₩12,530 | +2.08% | 30.2만 |
|---|
| 2026.05.12 | ₩12,785 | ₩12,785 | ₩12,128 | ₩12,289 | -3.88% | 31.5만 |
|---|
| 2026.05.11 | ₩12,490 | ₩12,745 | ₩12,074 | ₩12,705 | +1.72% | 55.5만 |
|---|
| 2026.05.08 | ₩12,255 | ₩12,779 | ₩11,404 | ₩12,557 | +2.46% | 95.7만 |
|---|
| 2026.05.07 | ₩13,114 | ₩13,201 | ₩12,316 | ₩13,121 | +0.05% | 51.6만 |
|---|
| 2026.05.06 | ₩11,940 | ₩13,121 | ₩11,873 | ₩13,067 | +9.44% | 116.6만 |
|---|
| 2026.05.05 | ₩11,068 | ₩11,940 | ₩10,947 | ₩11,149 | +0.73% | 77.5만 |
|---|
| 2026.05.04 | ₩10,565 | ₩11,269 | ₩10,478 | ₩10,961 | +3.75% | 84만 |
|---|
| 2026.05.01 | ₩8,922 | ₩10,459 | ₩8,881 | ₩10,116 | +13.38% | 113.5만 |
|---|
| 2026.04.30 | ₩8,787 | ₩8,922 | ₩8,606 | ₩8,774 | -0.15% | 14만 |
|---|
| 2026.04.29 | ₩9,029 | ₩9,069 | ₩8,767 | ₩8,801 | -2.53% | 9.6만 |
|---|
| 2026.04.28 | ₩9,002 | ₩9,264 | ₩8,935 | ₩9,123 | +1.34% | 8.3만 |
|---|
| 2026.04.27 | ₩9,136 | ₩9,311 | ₩8,975 | ₩9,042 | -1.03% | 12.3만 |
|---|
| 2026.04.24 | ₩8,854 | ₩9,190 | ₩8,734 | ₩9,150 | +3.33% | 9만 |
|---|
| 2026.04.23 | ₩8,868 | ₩9,069 | ₩8,707 | ₩8,841 | -0.30% | 15만 |
|---|
| 2026.04.22 | ₩8,895 | ₩9,009 | ₩8,868 | ₩8,989 | +1.06% | 9.3만 |
|---|
| 2026.04.21 | ₩9,002 | ₩9,217 | ₩8,821 | ₩8,828 | -1.94% | 7.4만 |
|---|
| 2026.04.20 | ₩8,774 | ₩9,136 | ₩8,774 | ₩9,002 | +2.60% | 10.8만 |
|---|
| 2026.04.17 | ₩8,720 | ₩8,948 | ₩8,720 | ₩8,868 | +1.69% | 12.4만 |
|---|
| 2026.04.16 | ₩8,613 | ₩8,694 | ₩8,566 | ₩8,680 | +0.78% | 9.1만 |
|---|
| 2026.04.15 | ₩8,331 | ₩8,680 | ₩8,224 | ₩8,600 | +3.22% | 9.8만 |
|---|
| 2026.04.14 | ₩8,264 | ₩8,425 | ₩8,224 | ₩8,304 | +0.49% | 8.6만 |
|---|
| 2026.04.13 | ₩7,969 | ₩8,318 | ₩7,942 | ₩8,224 | +3.20% | 13.3만 |
|---|
| 2026.04.10 | ₩8,278 | ₩8,314 | ₩7,808 | ₩7,969 | -3.73% | 31.6만 |
|---|
| 2026.04.09 | ₩8,506 | ₩8,506 | ₩8,117 | ₩8,184 | -3.79% | 16.4만 |
|---|
| 2026.04.08 | ₩8,922 | ₩8,935 | ₩8,488 | ₩8,559 | -4.06% | 9만 |
|---|
| 2026.04.07 | ₩8,439 | ₩8,660 | ₩8,385 | ₩8,573 | +1.59% | 15.3만 |
|---|
| 2026.04.06 | ₩8,291 | ₩8,553 | ₩8,291 | ₩8,452 | +1.94% | 9.2만 |
|---|
| 2026.04.02 | ₩8,170 | ₩8,439 | ₩8,078 | ₩8,304 | +1.64% | 11.7만 |
|---|
| 2026.04.01 | ₩8,412 | ₩8,553 | ₩8,304 | ₩8,345 | -0.80% | 13.5만 |
|---|
| 2026.03.31 | ₩8,197 | ₩8,398 | ₩8,050 | ₩8,278 | +0.98% | 11.2만 |
|---|
| 2026.03.30 | ₩8,358 | ₩8,358 | ₩7,902 | ₩8,036 | -3.85% | 14.4만 |
|---|
| 2026.03.27 | ₩8,425 | ₩8,439 | ₩8,117 | ₩8,264 | -1.91% | 12.5만 |
|---|
| 2026.03.26 | ₩8,626 | ₩8,841 | ₩8,412 | ₩8,533 | -1.09% | 18.7만 |
|---|
| 2026.03.25 | ₩8,586 | ₩8,720 | ₩8,452 | ₩8,694 | +1.25% | 12.2만 |
|---|
| 2026.03.24 | ₩8,720 | ₩8,720 | ₩8,412 | ₩8,439 | -3.23% | 11.4만 |
|---|
| 2026.03.23 | ₩8,586 | ₩8,895 | ₩8,479 | ₩8,761 | +2.03% | 13.9만 |
|---|
| 2026.03.20 | ₩8,533 | ₩8,533 | ₩8,184 | ₩8,372 | -1.89% | 27.4만 |
|---|
| 2026.03.19 | ₩8,640 | ₩8,747 | ₩8,318 | ₩8,533 | -1.24% | 19.3만 |
|---|
| 2026.03.18 | ₩8,868 | ₩9,056 | ₩8,680 | ₩8,787 | -0.91% | 15.9만 |
|---|
| 2026.03.17 | ₩8,841 | ₩9,163 | ₩8,841 | ₩8,935 | +1.06% | 18만 |
|---|
| 2026.03.16 | ₩8,600 | ₩9,069 | ₩8,600 | ₩8,747 | +1.72% | 21만 |
|---|
| 2026.03.13 | ₩8,747 | ₩8,922 | ₩8,465 | ₩8,573 | -1.99% | 23.8만 |
|---|
| 2026.03.12 | ₩9,002 | ₩9,150 | ₩8,647 | ₩8,694 | -3.43% | 16.2만 |
|---|
| 2026.03.11 | ₩9,163 | ₩9,431 | ₩8,908 | ₩9,109 | -0.59% | 21.9만 |
|---|
| 2026.03.10 | ₩9,324 | ₩9,525 | ₩9,103 | ₩9,163 | -1.73% | 29.3만 |
|---|
| 2026.03.09 | ₩9,203 | ₩9,646 | ₩8,895 | ₩9,311 | +1.17% | 38.1만 |
|---|
| 2026.03.06 | ₩9,109 | ₩9,633 | ₩8,908 | ₩9,472 | +3.98% | 34만 |
|---|
| 2026.03.05 | ₩8,586 | ₩9,244 | ₩8,586 | ₩9,230 | +7.50% | 38.2만 |
|---|
| 2026.03.04 | ₩8,452 | ₩8,881 | ₩7,942 | ₩8,680 | +2.70% | 42.9만 |
|---|
| 2026.03.03 | ₩8,600 | ₩8,918 | ₩8,385 | ₩8,707 | +1.25% | 37.8만 |
|---|
| 2026.03.02 | ₩7,902 | ₩8,707 | ₩7,848 | ₩8,600 | +8.83% | 35.3만 |
|---|
| 2026.02.27 | ₩7,889 | ₩8,141 | ₩7,768 | ₩7,835 | -0.68% | 16.5만 |
|---|
| 2026.02.26 | ₩7,889 | ₩8,103 | ₩7,821 | ₩7,982 | +1.19% | 19.4만 |
|---|
| 2026.02.25 | ₩7,687 | ₩8,157 | ₩7,627 | ₩7,835 | +1.92% | 16.4만 |
|---|
| 2026.02.24 | ₩7,486 | ₩7,752 | ₩7,486 | ₩7,620 | +1.79% | 7.6만 |
|---|
| 2026.02.23 | ₩7,714 | ₩7,808 | ₩7,473 | ₩7,513 | -2.61% | 21.8만 |
|---|
| 2026.02.20 | ₩7,848 | ₩7,942 | ₩7,446 | ₩7,902 | +0.68% | 30.5만 |
|---|
| 2026.02.19 | ₩8,197 | ₩8,304 | ₩7,902 | ₩8,036 | -1.96% | 10.9만 |
|---|
| 2026.02.18 | ₩8,130 | ₩8,506 | ₩8,050 | ₩8,318 | +2.31% | 10.1만 |
|---|
| 2026.02.17 | ₩8,331 | ₩8,452 | ₩8,050 | ₩8,090 | -2.90% | 15.3만 |
|---|
| 2026.02.13 | ₩8,184 | ₩8,506 | ₩8,157 | ₩8,439 | +3.11% | 7.3만 |
|---|
| 2026.02.12 | ₩8,452 | ₩8,586 | ₩8,076 | ₩8,117 | -3.97% | 17.8만 |
|---|
| 2026.02.11 | ₩8,801 | ₩8,801 | ₩8,304 | ₩8,439 | -4.12% | 12.3만 |
|---|
| 2026.02.10 | ₩8,519 | ₩8,854 | ₩8,211 | ₩8,586 | +0.79% | 10.3만 |
|---|
| 2026.02.09 | ₩8,761 | ₩8,793 | ₩8,452 | ₩8,479 | -3.22% | 19.1만 |
|---|
| 2026.02.06 | ₩8,506 | ₩8,948 | ₩8,506 | ₩8,761 | +3.00% | 10만 |
|---|
| 2026.02.05 | ₩8,278 | ₩8,573 | ₩8,184 | ₩8,378 | +1.22% | 13.9만 |
|---|
| 2026.02.04 | ₩8,613 | ₩8,828 | ₩8,150 | ₩8,412 | -2.34% | 34.9만 |
|---|
| 2026.02.03 | ₩9,847 | ₩9,847 | ₩8,720 | ₩8,962 | -8.99% | 29.9만 |
|---|
| 2026.02.02 | ₩9,297 | ₩10,022 | ₩9,297 | ₩9,807 | +5.48% | 13만 |
|---|
| 2026.01.30 | ₩9,217 | ₩9,545 | ₩9,217 | ₩9,391 | +1.89% | 13.7만 |
|---|
| 2026.01.29 | ₩9,230 | ₩9,472 | ₩9,002 | ₩9,391 | +1.74% | 10.3만 |
|---|
| 2026.01.28 | ₩9,659 | ₩9,701 | ₩9,123 | ₩9,230 | -4.44% | 16.5만 |
|---|
| 2026.01.27 | ₩9,753 | ₩9,995 | ₩9,472 | ₩9,539 | -2.20% | 14.3만 |
|---|
| 2026.01.26 | ₩9,955 | ₩10,049 | ₩9,324 | ₩9,753 | -2.02% | 26만 |
|---|
| 2026.01.23 | ₩10,156 | ₩10,183 | ₩9,914 | ₩9,995 | -1.59% | 12.1만 |
|---|
| 2026.01.22 | ₩9,874 | ₩10,464 | ₩9,847 | ₩10,062 | +1.90% | 21.8만 |
|---|
| 2026.01.21 | ₩9,445 | ₩9,780 | ₩9,337 | ₩9,780 | +3.55% | 12.5만 |
|---|
| 2026.01.20 | ₩9,458 | ₩9,659 | ₩9,257 | ₩9,351 | -1.13% | 16.2만 |
|---|
| 2026.01.16 | ₩9,901 | ₩9,981 | ₩9,646 | ₩9,740 | -1.63% | 16.5만 |
|---|
| 2026.01.15 | ₩9,579 | ₩10,049 | ₩9,552 | ₩9,901 | +3.36% | 18.1만 |
|---|
| 2026.01.14 | ₩9,378 | ₩9,861 | ₩9,378 | ₩9,619 | +2.58% | 14.7만 |
|---|
| 2026.01.13 | ₩9,190 | ₩9,458 | ₩9,123 | ₩9,391 | +2.19% | 13.2만 |
|---|
| 2026.01.12 | ₩9,002 | ₩9,190 | ₩9,002 | ₩9,136 | +1.49% | 11만 |
|---|
| 2026.01.09 | ₩8,868 | ₩9,109 | ₩8,720 | ₩9,015 | +1.66% | 12.4만 |
|---|
| 2026.01.08 | ₩8,828 | ₩8,962 | ₩8,801 | ₩8,814 | -0.15% | 4.4만 |
|---|
| 2026.01.07 | ₩8,814 | ₩8,922 | ₩8,667 | ₩8,854 | +0.46% | 6.8만 |
|---|
| 2026.01.06 | ₩9,056 | ₩9,089 | ₩8,801 | ₩8,828 | -2.52% | 13.4만 |
|---|
| 2026.01.05 | ₩9,002 | ₩9,230 | ₩8,922 | ₩9,096 | +1.04% | 12.9만 |
|---|
| 2026.01.02 | ₩8,734 | ₩9,170 | ₩8,613 | ₩8,895 | +1.84% | 11.9만 |
|---|
| 2025.12.31 | ₩8,908 | ₩8,908 | ₩8,613 | ₩8,680 | -2.56% | 7.9만 |
|---|
| 2025.12.30 | ₩8,734 | ₩8,922 | ₩8,586 | ₩8,868 | +1.54% | 12.4만 |
|---|
| 2025.12.29 | ₩8,586 | ₩8,854 | ₩8,586 | ₩8,734 | +1.72% | 10.3만 |
|---|
| 2025.12.26 | ₩8,881 | ₩8,928 | ₩8,613 | ₩8,667 | -2.42% | 8.5만 |
|---|
| 2025.12.24 | ₩8,854 | ₩9,289 | ₩8,761 | ₩8,854 | 0.00% | 7.8만 |
|---|
| 2025.12.23 | ₩8,935 | ₩9,096 | ₩8,841 | ₩8,854 | -0.90% | 9만 |
|---|
| 2025.12.22 | ₩9,337 | ₩9,418 | ₩8,935 | ₩8,948 | -4.17% | 11.2만 |
|---|
| 2025.12.19 | ₩9,311 | ₩9,478 | ₩9,230 | ₩9,297 | -0.14% | 39.9만 |
|---|
| 2025.12.18 | ₩9,203 | ₩9,344 | ₩9,076 | ₩9,284 | +0.87% | 10.5만 |
|---|
| 2025.12.17 | ₩9,109 | ₩9,230 | ₩8,922 | ₩9,002 | -1.18% | 6.7만 |
|---|
| 2025.12.16 | ₩8,761 | ₩9,096 | ₩8,761 | ₩9,042 | +3.22% | 6.3만 |
|---|
| 2025.12.15 | ₩9,337 | ₩9,390 | ₩8,774 | ₩8,814 | -5.60% | 14.7만 |
|---|
| 2025.12.12 | ₩9,337 | ₩9,391 | ₩8,989 | ₩9,257 | -0.86% | 24.9만 |
|---|
| 2025.12.11 | ₩9,324 | ₩9,447 | ₩9,096 | ₩9,351 | +0.29% | 13.2만 |
|---|
| 2025.12.10 | ₩9,230 | ₩9,458 | ₩9,083 | ₩9,364 | +1.45% | 19.7만 |
|---|
| 2025.12.09 | ₩9,176 | ₩9,297 | ₩9,136 | ₩9,203 | +0.29% | 8.6만 |
|---|
| 2025.12.08 | ₩8,908 | ₩9,311 | ₩8,854 | ₩9,176 | +3.01% | 18.3만 |
|---|
| 2025.12.05 | ₩9,015 | ₩9,223 | ₩8,888 | ₩8,908 | -1.19% | 8.5만 |
|---|
| 2025.12.04 | ₩9,056 | ₩9,136 | ₩8,774 | ₩9,002 | -0.59% | 12.1만 |
|---|
| 2025.12.03 | ₩8,948 | ₩9,069 | ₩8,854 | ₩9,056 | +1.20% | 12.2만 |
|---|
| 2025.12.02 | ₩9,109 | ₩9,150 | ₩8,922 | ₩8,975 | -1.47% | 10.7만 |
|---|
| 2025.12.01 | ₩9,257 | ₩9,297 | ₩8,935 | ₩8,962 | -3.19% | 17.7만 |
|---|
| 2025.11.28 | ₩9,284 | ₩9,364 | ₩9,230 | ₩9,364 | +0.87% | 9.7만 |
|---|
| 2025.11.26 | ₩9,539 | ₩9,767 | ₩9,150 | ₩9,203 | -3.52% | 40.3만 |
|---|
| 2025.11.25 | ₩8,613 | ₩9,638 | ₩8,613 | ₩9,337 | +8.41% | 95.2만 |
|---|
| 2025.11.24 | ₩8,117 | ₩8,787 | ₩8,117 | ₩8,667 | +6.78% | 35.3만 |
|---|
| 2025.11.21 | ₩7,848 | ₩8,251 | ₩7,620 | ₩8,076 | +2.91% | 19.7만 |
|---|
| 2025.11.20 | ₩8,251 | ₩8,385 | ₩7,788 | ₩7,821 | -5.20% | 15.2만 |
|---|
| 2025.11.19 | ₩8,318 | ₩8,398 | ₩8,063 | ₩8,090 | -2.74% | 17.5만 |
|---|
| 2025.11.18 | ₩8,600 | ₩8,640 | ₩8,264 | ₩8,304 | -3.43% | 16.6만 |
|---|
| 2025.11.17 | ₩9,096 | ₩9,109 | ₩8,600 | ₩8,653 | -4.87% | 19.7만 |
|---|
| 2025.11.14 | ₩9,056 | ₩9,244 | ₩8,734 | ₩9,136 | +0.89% | 28.9만 |
|---|
| 2025.11.13 | ₩9,861 | ₩9,983 | ₩9,002 | ₩9,096 | -7.76% | 20.3만 |
|---|
| 2025.11.12 | ₩10,022 | ₩10,129 | ₩9,740 | ₩9,914 | -1.07% | 30.2만 |
|---|
| 2025.11.11 | ₩9,646 | ₩10,263 | ₩9,646 | ₩10,035 | +4.03% | 53.7만 |
|---|
| 2025.11.10 | ₩9,337 | ₩9,820 | ₩9,217 | ₩9,659 | +3.45% | 37.3만 |
|---|
| 2025.11.07 | ₩9,056 | ₩9,056 | ₩8,600 | ₩8,935 | -1.33% | 21.3만 |
|---|
| 2025.11.06 | ₩9,217 | ₩9,364 | ₩8,626 | ₩9,056 | -1.75% | 26.8만 |
|---|
| 2025.11.05 | ₩8,948 | ₩9,780 | ₩8,761 | ₩9,176 | +2.55% | 47.8만 |
|---|
| 2025.11.04 | ₩9,150 | ₩9,190 | ₩8,640 | ₩8,667 | -5.28% | 20.3만 |
|---|
| 2025.11.03 | ₩8,895 | ₩9,378 | ₩8,734 | ₩9,364 | +5.28% | 25만 |
|---|
| 2025.10.31 | ₩8,586 | ₩8,854 | ₩8,465 | ₩8,680 | +1.09% | 28.3만 |
|---|
| 2025.10.30 | ₩8,586 | ₩8,707 | ₩8,372 | ₩8,626 | +0.47% | 6.5만 |
|---|
| 2025.10.29 | ₩8,559 | ₩8,747 | ₩8,291 | ₩8,385 | -2.04% | 8.9만 |
|---|
| 2025.10.28 | ₩8,492 | ₩8,707 | ₩8,398 | ₩8,600 | +1.26% | 5.7만 |
|---|
| 2025.10.27 | ₩8,680 | ₩8,714 | ₩8,443 | ₩8,506 | -2.01% | 5.1만 |
|---|
| 2025.10.24 | ₩8,586 | ₩8,714 | ₩8,546 | ₩8,586 | 0.00% | 5.3만 |
|---|
| 2025.10.23 | ₩8,372 | ₩8,526 | ₩8,318 | ₩8,519 | +1.76% | 4.7만 |
|---|
| 2025.10.22 | ₩8,318 | ₩8,398 | ₩8,050 | ₩8,398 | +0.97% | 11.1만 |
|---|
| 2025.10.21 | ₩8,224 | ₩8,439 | ₩8,103 | ₩8,318 | +1.14% | 4만 |
|---|
| 2025.10.20 | ₩8,009 | ₩8,437 | ₩8,009 | ₩8,224 | +2.68% | 5.2만 |
|---|
| 2025.10.17 | ₩8,023 | ₩8,063 | ₩7,862 | ₩7,956 | -0.84% | 12.5만 |
|---|
| 2025.10.16 | ₩8,291 | ₩8,331 | ₩8,050 | ₩8,170 | -1.46% | 5.6만 |
|---|
| 2025.10.15 | ₩8,197 | ₩8,452 | ₩8,157 | ₩8,291 | +1.15% | 9.8만 |
|---|
| 2025.10.14 | ₩8,264 | ₩8,271 | ₩8,036 | ₩8,090 | -2.11% | 7.5만 |
|---|
| 2025.10.13 | ₩8,076 | ₩8,358 | ₩8,076 | ₩8,304 | +2.82% | 11.4만 |
|---|
| 2025.10.10 | ₩8,412 | ₩8,465 | ₩7,862 | ₩7,915 | -5.90% | 19만 |
|---|