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 | ₩7,909 | ₩8,003 | ₩7,802 | ₩7,856 | -0.68% | 14.3만 |
| 2026.10.08 | ₩7,949 | ₩8,070 | ₩7,829 | ₩7,909 | -0.50% | 24.6만 |
| 2026.10.07 | ₩7,842 | ₩7,996 | ₩7,829 | ₩7,949 | +1.36% | 17.6만 |
| 2026.10.06 | ₩8,150 | ₩8,190 | ₩7,883 | ₩7,963 | -2.30% | 14.3만 |
| 2026.10.05 | ₩7,963 | ₩8,096 | ₩7,896 | ₩8,043 | +1.01% | 21.8만 |
| 2026.10.02 | ₩8,056 | ₩8,070 | ₩7,749 | ₩7,909 | -1.82% | 24.3만 |
| 2026.10.01 | ₩7,883 | ₩8,016 | ₩7,776 | ₩7,923 | +0.51% | 10.5만 |
| 2026.09.30 | ₩7,842 | ₩8,003 | ₩7,802 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,856 |
| +0.17% |
| 14.9만 |
| 2026.09.29 | ₩7,842 | ₩7,856 | ₩7,722 | ₩7,842 | 0.00% | 15만 |
|---|
| 2026.09.28 | ₩8,029 | ₩8,029 | ₩7,752 | ₩7,829 | -2.50% | 23.9만 |
|---|
| 2026.09.25 | ₩7,842 | ₩8,150 | ₩7,722 | ₩8,136 | +3.75% | 31.3만 |
|---|
| 2026.09.24 | ₩7,695 | ₩7,963 | ₩7,695 | ₩7,842 | +1.91% | 16.4만 |
|---|
| 2026.09.23 | ₩7,789 | ₩7,909 | ₩7,629 | ₩7,749 | -0.51% | 25.7만 |
|---|
| 2026.09.22 | ₩7,776 | ₩7,923 | ₩7,642 | ₩7,762 | -0.17% | 36만 |
|---|
| 2026.09.21 | ₩7,629 | ₩7,749 | ₩7,575 | ₩7,736 | +1.40% | 33.1만 |
|---|
| 2026.09.18 | ₩7,642 | ₩7,642 | ₩7,403 | ₩7,522 | -1.57% | 80.6만 |
|---|
| 2026.09.17 | ₩7,615 | ₩7,702 | ₩7,549 | ₩7,629 | +0.18% | 34.8만 |
|---|
| 2026.09.16 | ₩7,522 | ₩7,642 | ₩7,415 | ₩7,535 | +0.18% | 50.5만 |
|---|
| 2026.09.15 | ₩7,629 | ₩7,669 | ₩7,428 | ₩7,522 | -1.40% | 36만 |
|---|
| 2026.09.14 | ₩7,642 | ₩7,909 | ₩7,602 | ₩7,695 | +0.70% | 28.5만 |
|---|
| 2026.09.11 | ₩7,749 | ₩7,789 | ₩7,602 | ₩7,642 | -1.38% | 17.9만 |
|---|
| 2026.09.10 | ₩7,695 | ₩7,749 | ₩7,508 | ₩7,629 | -0.87% | 21만 |
|---|
| 2026.09.09 | ₩7,776 | ₩7,856 | ₩7,736 | ₩7,749 | -0.34% | 22.2만 |
|---|
| 2026.09.08 | ₩8,043 | ₩8,123 | ₩7,842 | ₩7,856 | -2.33% | 24.4만 |
|---|
| 2026.09.04 | ₩7,883 | ₩8,056 | ₩7,754 | ₩8,029 | +1.86% | 36.8만 |
|---|
| 2026.09.03 | ₩8,083 | ₩8,323 | ₩7,869 | ₩7,909 | -2.15% | 33.4만 |
|---|
| 2026.09.02 | ₩7,896 | ₩8,016 | ₩7,802 | ₩7,923 | +0.34% | 44만 |
|---|
| 2026.09.01 | ₩8,096 | ₩8,150 | ₩7,869 | ₩7,896 | -2.48% | 33.3만 |
|---|
| 2026.08.31 | ₩8,363 | ₩8,417 | ₩8,163 | ₩8,203 | -1.92% | 17.5만 |
|---|
| 2026.08.28 | ₩8,671 | ₩8,671 | ₩8,310 | ₩8,377 | -3.39% | 22.6만 |
|---|
| 2026.08.27 | ₩8,617 | ₩8,791 | ₩8,490 | ₩8,577 | -0.47% | 25.4만 |
|---|
| 2026.08.26 | ₩8,363 | ₩8,697 | ₩8,363 | ₩8,524 | +1.92% | 21.2만 |
|---|
| 2026.08.25 | ₩8,470 | ₩8,591 | ₩8,377 | ₩8,430 | -0.47% | 13.6만 |
|---|
| 2026.08.24 | ₩8,484 | ₩8,591 | ₩8,337 | ₩8,377 | -1.26% | 20.6만 |
|---|
| 2026.08.21 | ₩8,457 | ₩8,711 | ₩8,217 | ₩8,537 | +0.95% | 32.7만 |
|---|
| 2026.08.20 | ₩8,751 | ₩8,804 | ₩8,377 | ₩8,404 | -3.97% | 38.8만 |
|---|
| 2026.08.19 | ₩8,804 | ₩9,018 | ₩8,697 | ₩8,778 | -0.30% | 21.6만 |
|---|
| 2026.08.18 | ₩8,684 | ₩8,844 | ₩8,684 | ₩8,791 | +1.23% | 17.5만 |
|---|
| 2026.08.17 | ₩8,885 | ₩8,898 | ₩8,684 | ₩8,751 | -1.50% | 27.6만 |
|---|
| 2026.08.14 | ₩8,751 | ₩8,978 | ₩8,637 | ₩8,885 | +1.53% | 25.5만 |
|---|
| 2026.08.13 | ₩8,684 | ₩8,871 | ₩8,631 | ₩8,738 | +0.62% | 38.5만 |
|---|
| 2026.08.12 | ₩8,591 | ₩8,711 | ₩8,524 | ₩8,644 | +0.62% | 27.9만 |
|---|
| 2026.08.11 | ₩8,751 | ₩8,804 | ₩8,504 | ₩8,591 | -1.83% | 30.5만 |
|---|
| 2026.08.10 | ₩8,831 | ₩8,901 | ₩8,417 | ₩8,417 | -4.69% | 45.2만 |
|---|
| 2026.08.07 | ₩8,751 | ₩9,165 | ₩8,631 | ₩8,911 | +1.83% | 58만 |
|---|
| 2026.08.06 | ₩8,818 | ₩8,925 | ₩8,504 | ₩8,671 | -1.67% | 78.5만 |
|---|
| 2026.08.05 | ₩9,526 | ₩9,737 | ₩8,751 | ₩8,851 | -7.08% | 100.2만 |
|---|
| 2026.08.04 | ₩9,793 | ₩10,187 | ₩9,726 | ₩9,980 | +1.91% | 55.1만 |
|---|
| 2026.08.03 | ₩9,379 | ₩9,713 | ₩9,379 | ₩9,646 | +2.85% | 26.9만 |
|---|
| 2026.07.31 | ₩9,192 | ₩9,379 | ₩9,058 | ₩9,192 | 0.00% | 23.4만 |
|---|
| 2026.07.30 | ₩8,951 | ₩9,138 | ₩8,818 | ₩9,098 | +1.64% | 26.9만 |
|---|
| 2026.07.29 | ₩9,178 | ₩9,325 | ₩8,905 | ₩8,925 | -2.77% | 31.7만 |
|---|
| 2026.07.28 | ₩9,138 | ₩9,352 | ₩9,018 | ₩9,178 | +0.44% | 24.6만 |
|---|
| 2026.07.27 | ₩9,098 | ₩9,388 | ₩8,965 | ₩9,245 | +1.62% | 37.8만 |
|---|
| 2026.07.24 | ₩8,965 | ₩9,165 | ₩8,764 | ₩8,844 | -1.34% | 71.9만 |
|---|
| 2026.07.23 | ₩9,753 | ₩9,820 | ₩7,829 | ₩8,938 | -8.36% | 211.6만 |
|---|
| 2026.07.22 | ₩10,421 | ₩10,500 | ₩9,713 | ₩9,967 | -4.36% | 46만 |
|---|
| 2026.07.21 | ₩10,221 | ₩10,421 | ₩10,047 | ₩10,421 | +1.96% | 35.9만 |
|---|
| 2026.07.20 | ₩10,247 | ₩10,661 | ₩10,094 | ₩10,274 | +0.26% | 35.3만 |
|---|
| 2026.07.17 | ₩10,180 | ₩10,661 | ₩10,114 | ₩10,234 | +0.52% | 42.7만 |
|---|
| 2026.07.16 | ₩10,448 | ₩10,621 | ₩9,961 | ₩10,474 | +0.26% | 50.6만 |
|---|
| 2026.07.15 | ₩10,474 | ₩10,728 | ₩10,287 | ₩10,474 | 0.00% | 39만 |
|---|
| 2026.07.14 | ₩11,036 | ₩11,207 | ₩10,514 | ₩10,648 | -3.51% | 29.4만 |
|---|
| 2026.07.13 | ₩11,036 | ₩11,436 | ₩10,835 | ₩10,969 | -0.61% | 42.9만 |
|---|
| 2026.07.10 | ₩10,635 | ₩11,169 | ₩10,635 | ₩11,102 | +4.40% | 37.8만 |
|---|
| 2026.07.09 | ₩10,221 | ₩10,635 | ₩10,100 | ₩10,568 | +3.40% | 18.1만 |
|---|
| 2026.07.08 | ₩10,194 | ₩10,514 | ₩10,140 | ₩10,274 | +0.79% | 35.3만 |
|---|
| 2026.07.07 | ₩10,555 | ₩10,808 | ₩10,287 | ₩10,514 | -0.38% | 39.3만 |
|---|
| 2026.07.06 | ₩10,154 | ₩10,742 | ₩10,067 | ₩10,488 | +3.29% | 41.9만 |
|---|
| 2026.07.02 | ₩10,728 | ₩10,942 | ₩10,000 | ₩10,180 | -5.11% | 53.8만 |
|---|
| 2026.07.01 | ₩9,980 | ₩10,955 | ₩9,824 | ₩10,728 | +7.50% | 74.6만 |
|---|
| 2026.06.30 | ₩9,900 | ₩10,020 | ₩9,689 | ₩9,980 | +0.81% | 37.1만 |
|---|
| 2026.06.29 | ₩9,793 | ₩10,314 | ₩9,766 | ₩9,980 | +1.91% | 53.2만 |
|---|
| 2026.06.26 | ₩9,138 | ₩9,900 | ₩9,125 | ₩9,659 | +5.70% | 116.2만 |
|---|
| 2026.06.25 | ₩9,619 | ₩9,806 | ₩9,125 | ₩9,245 | -3.89% | 43.9만 |
|---|
| 2026.06.24 | ₩9,740 | ₩10,114 | ₩9,446 | ₩9,579 | -1.65% | 43.3만 |
|---|
| 2026.06.23 | ₩9,259 | ₩9,927 | ₩9,259 | ₩9,780 | +5.63% | 65.1만 |
|---|
| 2026.06.22 | ₩9,432 | ₩9,746 | ₩9,045 | ₩9,366 | -0.71% | 67.1만 |
|---|
| 2026.06.18 | ₩9,259 | ₩9,499 | ₩8,724 | ₩9,432 | +1.88% | 88.7만 |
|---|
| 2026.06.17 | ₩9,392 | ₩9,633 | ₩9,152 | ₩9,245 | -1.56% | 72.8만 |
|---|
| 2026.06.16 | ₩9,820 | ₩10,114 | ₩9,392 | ₩9,419 | -4.08% | 57.5만 |
|---|
| 2026.06.15 | ₩9,900 | ₩10,261 | ₩9,887 | ₩9,993 | +0.94% | 63.5만 |
|---|
| 2026.06.12 | ₩10,020 | ₩10,152 | ₩9,593 | ₩9,673 | -3.47% | 68.5만 |
|---|
| 2026.06.11 | ₩9,352 | ₩10,074 | ₩9,245 | ₩9,820 | +5.00% | 159.2만 |
|---|
| 2026.06.10 | ₩9,058 | ₩9,539 | ₩8,991 | ₩9,272 | +2.36% | 60.5만 |
|---|
| 2026.06.09 | ₩10,261 | ₩10,488 | ₩8,925 | ₩9,112 | -11.20% | 114.6만 |
|---|
| 2026.06.08 | ₩10,501 | ₩10,501 | ₩9,913 | ₩10,274 | -2.16% | 59.2만 |
|---|
| 2026.06.05 | ₩11,797 | ₩11,797 | ₩10,020 | ₩10,114 | -14.27% | 151.7만 |
|---|
| 2026.06.04 | ₩12,064 | ₩12,412 | ₩11,824 | ₩11,924 | -1.16% | 47.1만 |
|---|
| 2026.06.03 | ₩13,360 | ₩13,414 | ₩12,158 | ₩12,265 | -8.20% | 89.7만 |
|---|
| 2026.06.02 | ₩13,814 | ₩13,988 | ₩13,162 | ₩13,400 | -3.00% | 145.1만 |
|---|
| 2026.06.01 | ₩13,200 | ₩15,004 | ₩13,093 | ₩13,988 | +5.97% | 331.3만 |
|---|
| 2026.05.29 | ₩13,494 | ₩13,627 | ₩12,959 | ₩13,200 | -2.18% | 58.4만 |
|---|
| 2026.05.28 | ₩13,093 | ₩13,387 | ₩12,652 | ₩13,300 | +1.58% | 41.8만 |
|---|
| 2026.05.27 | ₩13,040 | ₩13,333 | ₩12,492 | ₩13,066 | +0.20% | 45.5만 |
|---|
| 2026.05.26 | ₩13,033 | ₩13,414 | ₩12,839 | ₩13,026 | -0.05% | 130.5만 |
|---|
| 2026.05.22 | ₩12,853 | ₩13,200 | ₩12,759 | ₩12,839 | -0.10% | 36.7만 |
|---|
| 2026.05.21 | ₩12,812 | ₩13,033 | ₩12,358 | ₩12,826 | +0.10% | 31.4만 |
|---|
| 2026.05.20 | ₩12,986 | ₩13,080 | ₩12,486 | ₩12,839 | -1.13% | 21.4만 |
|---|
| 2026.05.19 | ₩12,799 | ₩13,227 | ₩12,104 | ₩12,979 | +1.41% | 36.2만 |
|---|
| 2026.05.18 | ₩13,227 | ₩13,227 | ₩12,398 | ₩12,906 | -2.42% | 61.1만 |
|---|
| 2026.05.15 | ₩12,625 | ₩13,227 | ₩12,505 | ₩13,213 | +4.66% | 43.8만 |
|---|
| 2026.05.14 | ₩12,532 | ₩13,213 | ₩12,291 | ₩12,853 | +2.56% | 39.1만 |
|---|
| 2026.05.13 | ₩12,225 | ₩12,514 | ₩11,797 | ₩12,478 | +2.08% | 30.2만 |
|---|
| 2026.05.12 | ₩12,732 | ₩12,732 | ₩12,078 | ₩12,238 | -3.88% | 31.5만 |
|---|
| 2026.05.11 | ₩12,438 | ₩12,692 | ₩12,024 | ₩12,652 | +1.72% | 55.5만 |
|---|
| 2026.05.08 | ₩12,205 | ₩12,726 | ₩11,356 | ₩12,505 | +2.46% | 95.7만 |
|---|
| 2026.05.07 | ₩13,060 | ₩13,146 | ₩12,265 | ₩13,066 | +0.05% | 51.6만 |
|---|
| 2026.05.06 | ₩11,891 | ₩13,066 | ₩11,824 | ₩13,013 | +9.44% | 116.6만 |
|---|
| 2026.05.05 | ₩11,022 | ₩11,891 | ₩10,902 | ₩11,102 | +0.73% | 77.5만 |
|---|
| 2026.05.04 | ₩10,521 | ₩11,223 | ₩10,434 | ₩10,915 | +3.75% | 84만 |
|---|
| 2026.05.01 | ₩8,885 | ₩10,416 | ₩8,844 | ₩10,074 | +13.38% | 113.5만 |
|---|
| 2026.04.30 | ₩8,751 | ₩8,885 | ₩8,571 | ₩8,738 | -0.15% | 14만 |
|---|
| 2026.04.29 | ₩8,991 | ₩9,031 | ₩8,731 | ₩8,764 | -2.53% | 9.6만 |
|---|
| 2026.04.28 | ₩8,965 | ₩9,225 | ₩8,898 | ₩9,085 | +1.34% | 8.3만 |
|---|
| 2026.04.27 | ₩9,098 | ₩9,272 | ₩8,938 | ₩9,005 | -1.03% | 12.3만 |
|---|
| 2026.04.24 | ₩8,818 | ₩9,152 | ₩8,697 | ₩9,112 | +3.33% | 9만 |
|---|
| 2026.04.23 | ₩8,831 | ₩9,031 | ₩8,671 | ₩8,804 | -0.30% | 15만 |
|---|
| 2026.04.22 | ₩8,858 | ₩8,971 | ₩8,831 | ₩8,951 | +1.06% | 9.3만 |
|---|
| 2026.04.21 | ₩8,965 | ₩9,178 | ₩8,784 | ₩8,791 | -1.94% | 7.4만 |
|---|
| 2026.04.20 | ₩8,738 | ₩9,098 | ₩8,738 | ₩8,965 | +2.60% | 10.8만 |
|---|
| 2026.04.17 | ₩8,684 | ₩8,911 | ₩8,684 | ₩8,831 | +1.69% | 12.4만 |
|---|
| 2026.04.16 | ₩8,577 | ₩8,657 | ₩8,530 | ₩8,644 | +0.78% | 9.1만 |
|---|
| 2026.04.15 | ₩8,297 | ₩8,644 | ₩8,190 | ₩8,564 | +3.22% | 9.8만 |
|---|
| 2026.04.14 | ₩8,230 | ₩8,390 | ₩8,190 | ₩8,270 | +0.49% | 8.6만 |
|---|
| 2026.04.13 | ₩7,936 | ₩8,283 | ₩7,909 | ₩8,190 | +3.20% | 13.3만 |
|---|
| 2026.04.10 | ₩8,243 | ₩8,279 | ₩7,776 | ₩7,936 | -3.73% | 31.6만 |
|---|
| 2026.04.09 | ₩8,470 | ₩8,470 | ₩8,083 | ₩8,150 | -3.79% | 16.4만 |
|---|
| 2026.04.08 | ₩8,885 | ₩8,898 | ₩8,453 | ₩8,524 | -4.06% | 9만 |
|---|
| 2026.04.07 | ₩8,404 | ₩8,624 | ₩8,350 | ₩8,537 | +1.59% | 15.3만 |
|---|
| 2026.04.06 | ₩8,257 | ₩8,517 | ₩8,257 | ₩8,417 | +1.94% | 9.2만 |
|---|
| 2026.04.02 | ₩8,136 | ₩8,404 | ₩8,044 | ₩8,270 | +1.64% | 11.7만 |
|---|
| 2026.04.01 | ₩8,377 | ₩8,517 | ₩8,270 | ₩8,310 | -0.80% | 13.5만 |
|---|
| 2026.03.31 | ₩8,163 | ₩8,363 | ₩8,016 | ₩8,243 | +0.98% | 11.2만 |
|---|
| 2026.03.30 | ₩8,323 | ₩8,323 | ₩7,869 | ₩8,003 | -3.85% | 14.4만 |
|---|
| 2026.03.27 | ₩8,390 | ₩8,404 | ₩8,083 | ₩8,230 | -1.91% | 12.5만 |
|---|
| 2026.03.26 | ₩8,591 | ₩8,804 | ₩8,377 | ₩8,497 | -1.09% | 18.7만 |
|---|
| 2026.03.25 | ₩8,551 | ₩8,684 | ₩8,417 | ₩8,657 | +1.25% | 12.2만 |
|---|
| 2026.03.24 | ₩8,684 | ₩8,684 | ₩8,377 | ₩8,404 | -3.23% | 11.4만 |
|---|
| 2026.03.23 | ₩8,551 | ₩8,858 | ₩8,444 | ₩8,724 | +2.03% | 13.9만 |
|---|
| 2026.03.20 | ₩8,497 | ₩8,497 | ₩8,150 | ₩8,337 | -1.89% | 27.4만 |
|---|
| 2026.03.19 | ₩8,604 | ₩8,711 | ₩8,283 | ₩8,497 | -1.24% | 19.3만 |
|---|
| 2026.03.18 | ₩8,831 | ₩9,018 | ₩8,644 | ₩8,751 | -0.91% | 15.9만 |
|---|
| 2026.03.17 | ₩8,804 | ₩9,125 | ₩8,804 | ₩8,898 | +1.06% | 18만 |
|---|
| 2026.03.16 | ₩8,564 | ₩9,031 | ₩8,564 | ₩8,711 | +1.72% | 21만 |
|---|
| 2026.03.13 | ₩8,711 | ₩8,885 | ₩8,430 | ₩8,537 | -1.99% | 23.8만 |
|---|
| 2026.03.12 | ₩8,965 | ₩9,112 | ₩8,611 | ₩8,657 | -3.43% | 16.2만 |
|---|
| 2026.03.11 | ₩9,125 | ₩9,392 | ₩8,871 | ₩9,072 | -0.59% | 21.9만 |
|---|
| 2026.03.10 | ₩9,285 | ₩9,486 | ₩9,065 | ₩9,125 | -1.73% | 29.3만 |
|---|
| 2026.03.09 | ₩9,165 | ₩9,606 | ₩8,858 | ₩9,272 | +1.17% | 38.1만 |
|---|
| 2026.03.06 | ₩9,072 | ₩9,593 | ₩8,871 | ₩9,432 | +3.98% | 34만 |
|---|
| 2026.03.05 | ₩8,551 | ₩9,205 | ₩8,551 | ₩9,192 | +7.50% | 38.2만 |
|---|
| 2026.03.04 | ₩8,417 | ₩8,844 | ₩7,909 | ₩8,644 | +2.70% | 42.9만 |
|---|
| 2026.03.03 | ₩8,564 | ₩8,881 | ₩8,350 | ₩8,671 | +1.25% | 37.8만 |
|---|
| 2026.03.02 | ₩7,869 | ₩8,671 | ₩7,816 | ₩8,564 | +8.83% | 35.3만 |
|---|
| 2026.02.27 | ₩7,856 | ₩8,107 | ₩7,736 | ₩7,802 | -0.68% | 16.5만 |
|---|
| 2026.02.26 | ₩7,856 | ₩8,070 | ₩7,789 | ₩7,949 | +1.19% | 19.4만 |
|---|
| 2026.02.25 | ₩7,655 | ₩8,123 | ₩7,595 | ₩7,802 | +1.92% | 16.4만 |
|---|
| 2026.02.24 | ₩7,455 | ₩7,720 | ₩7,455 | ₩7,589 | +1.79% | 7.6만 |
|---|
| 2026.02.23 | ₩7,682 | ₩7,776 | ₩7,442 | ₩7,482 | -2.61% | 21.8만 |
|---|
| 2026.02.20 | ₩7,816 | ₩7,909 | ₩7,415 | ₩7,869 | +0.68% | 30.5만 |
|---|
| 2026.02.19 | ₩8,163 | ₩8,270 | ₩7,869 | ₩8,003 | -1.96% | 10.9만 |
|---|
| 2026.02.18 | ₩8,096 | ₩8,470 | ₩8,016 | ₩8,283 | +2.31% | 10.1만 |
|---|
| 2026.02.17 | ₩8,297 | ₩8,417 | ₩8,016 | ₩8,056 | -2.90% | 15.3만 |
|---|
| 2026.02.13 | ₩8,150 | ₩8,470 | ₩8,123 | ₩8,404 | +3.11% | 7.3만 |
|---|
| 2026.02.12 | ₩8,417 | ₩8,551 | ₩8,043 | ₩8,083 | -3.97% | 17.8만 |
|---|
| 2026.02.11 | ₩8,764 | ₩8,764 | ₩8,270 | ₩8,404 | -4.12% | 12.3만 |
|---|
| 2026.02.10 | ₩8,484 | ₩8,818 | ₩8,176 | ₩8,551 | +0.79% | 10.3만 |
|---|
| 2026.02.09 | ₩8,724 | ₩8,756 | ₩8,417 | ₩8,444 | -3.22% | 19.1만 |
|---|
| 2026.02.06 | ₩8,470 | ₩8,911 | ₩8,470 | ₩8,724 | +3.00% | 10만 |
|---|
| 2026.02.05 | ₩8,243 | ₩8,537 | ₩8,150 | ₩8,343 | +1.22% | 13.9만 |
|---|
| 2026.02.04 | ₩8,577 | ₩8,791 | ₩8,116 | ₩8,377 | -2.34% | 34.9만 |
|---|
| 2026.02.03 | ₩9,806 | ₩9,806 | ₩8,684 | ₩8,925 | -8.99% | 29.9만 |
|---|
| 2026.02.02 | ₩9,259 | ₩9,980 | ₩9,259 | ₩9,766 | +5.48% | 13만 |
|---|
| 2026.01.30 | ₩9,178 | ₩9,506 | ₩9,178 | ₩9,352 | +1.89% | 13.7만 |
|---|
| 2026.01.29 | ₩9,192 | ₩9,432 | ₩8,965 | ₩9,352 | +1.74% | 10.3만 |
|---|
| 2026.01.28 | ₩9,619 | ₩9,661 | ₩9,085 | ₩9,192 | -4.44% | 16.5만 |
|---|
| 2026.01.27 | ₩9,713 | ₩9,953 | ₩9,432 | ₩9,499 | -2.20% | 14.3만 |
|---|
| 2026.01.26 | ₩9,913 | ₩10,007 | ₩9,285 | ₩9,713 | -2.02% | 26만 |
|---|
| 2026.01.23 | ₩10,114 | ₩10,140 | ₩9,873 | ₩9,953 | -1.59% | 12.1만 |
|---|
| 2026.01.22 | ₩9,833 | ₩10,421 | ₩9,806 | ₩10,020 | +1.90% | 21.8만 |
|---|
| 2026.01.21 | ₩9,406 | ₩9,740 | ₩9,299 | ₩9,740 | +3.55% | 12.5만 |
|---|
| 2026.01.20 | ₩9,419 | ₩9,619 | ₩9,219 | ₩9,312 | -1.13% | 16.2만 |
|---|
| 2026.01.16 | ₩9,860 | ₩9,940 | ₩9,606 | ₩9,700 | -1.63% | 16.5만 |
|---|
| 2026.01.15 | ₩9,539 | ₩10,007 | ₩9,512 | ₩9,860 | +3.36% | 18.1만 |
|---|
| 2026.01.14 | ₩9,339 | ₩9,820 | ₩9,339 | ₩9,579 | +2.58% | 14.7만 |
|---|
| 2026.01.13 | ₩9,152 | ₩9,419 | ₩9,085 | ₩9,352 | +2.19% | 13.2만 |
|---|
| 2026.01.12 | ₩8,965 | ₩9,152 | ₩8,965 | ₩9,098 | +1.49% | 11만 |
|---|
| 2026.01.09 | ₩8,831 | ₩9,072 | ₩8,684 | ₩8,978 | +1.66% | 12.4만 |
|---|
| 2026.01.08 | ₩8,791 | ₩8,925 | ₩8,764 | ₩8,778 | -0.15% | 4.4만 |
|---|
| 2026.01.07 | ₩8,778 | ₩8,885 | ₩8,631 | ₩8,818 | +0.46% | 6.8만 |
|---|
| 2026.01.06 | ₩9,018 | ₩9,052 | ₩8,764 | ₩8,791 | -2.52% | 13.4만 |
|---|
| 2026.01.05 | ₩8,965 | ₩9,192 | ₩8,885 | ₩9,058 | +1.04% | 12.9만 |
|---|
| 2026.01.02 | ₩8,697 | ₩9,132 | ₩8,577 | ₩8,858 | +1.84% | 11.9만 |
|---|
| 2025.12.31 | ₩8,871 | ₩8,871 | ₩8,577 | ₩8,644 | -2.56% | 7.9만 |
|---|
| 2025.12.30 | ₩8,697 | ₩8,885 | ₩8,551 | ₩8,831 | +1.54% | 12.4만 |
|---|
| 2025.12.29 | ₩8,551 | ₩8,818 | ₩8,551 | ₩8,697 | +1.72% | 10.3만 |
|---|
| 2025.12.26 | ₩8,844 | ₩8,891 | ₩8,577 | ₩8,631 | -2.42% | 8.5만 |
|---|
| 2025.12.24 | ₩8,818 | ₩9,251 | ₩8,724 | ₩8,818 | 0.00% | 7.8만 |
|---|
| 2025.12.23 | ₩8,898 | ₩9,058 | ₩8,804 | ₩8,818 | -0.90% | 9만 |
|---|
| 2025.12.22 | ₩9,299 | ₩9,379 | ₩8,898 | ₩8,911 | -4.17% | 11.2만 |
|---|
| 2025.12.19 | ₩9,272 | ₩9,439 | ₩9,192 | ₩9,259 | -0.14% | 39.9만 |
|---|
| 2025.12.18 | ₩9,165 | ₩9,305 | ₩9,038 | ₩9,245 | +0.87% | 10.5만 |
|---|
| 2025.12.17 | ₩9,072 | ₩9,192 | ₩8,885 | ₩8,965 | -1.18% | 6.7만 |
|---|
| 2025.12.16 | ₩8,724 | ₩9,058 | ₩8,724 | ₩9,005 | +3.22% | 6.3만 |
|---|
| 2025.12.15 | ₩9,299 | ₩9,351 | ₩8,738 | ₩8,778 | -5.60% | 14.7만 |
|---|
| 2025.12.12 | ₩9,299 | ₩9,352 | ₩8,951 | ₩9,219 | -0.86% | 24.9만 |
|---|
| 2025.12.11 | ₩9,285 | ₩9,408 | ₩9,058 | ₩9,312 | +0.29% | 13.2만 |
|---|
| 2025.12.10 | ₩9,192 | ₩9,419 | ₩9,045 | ₩9,325 | +1.45% | 19.7만 |
|---|
| 2025.12.09 | ₩9,138 | ₩9,259 | ₩9,098 | ₩9,165 | +0.29% | 8.6만 |
|---|
| 2025.12.08 | ₩8,871 | ₩9,272 | ₩8,818 | ₩9,138 | +3.01% | 18.3만 |
|---|
| 2025.12.05 | ₩8,978 | ₩9,185 | ₩8,851 | ₩8,871 | -1.19% | 8.5만 |
|---|
| 2025.12.04 | ₩9,018 | ₩9,098 | ₩8,738 | ₩8,965 | -0.59% | 12.1만 |
|---|
| 2025.12.03 | ₩8,911 | ₩9,031 | ₩8,818 | ₩9,018 | +1.20% | 12.2만 |
|---|
| 2025.12.02 | ₩9,072 | ₩9,112 | ₩8,885 | ₩8,938 | -1.47% | 10.7만 |
|---|
| 2025.12.01 | ₩9,219 | ₩9,259 | ₩8,898 | ₩8,925 | -3.19% | 17.7만 |
|---|
| 2025.11.28 | ₩9,245 | ₩9,325 | ₩9,192 | ₩9,325 | +0.87% | 9.7만 |
|---|
| 2025.11.26 | ₩9,499 | ₩9,726 | ₩9,112 | ₩9,165 | -3.52% | 40.3만 |
|---|
| 2025.11.25 | ₩8,577 | ₩9,598 | ₩8,577 | ₩9,299 | +8.41% | 95.2만 |
|---|
| 2025.11.24 | ₩8,083 | ₩8,751 | ₩8,083 | ₩8,631 | +6.78% | 35.3만 |
|---|
| 2025.11.21 | ₩7,816 | ₩8,217 | ₩7,589 | ₩8,043 | +2.91% | 19.7만 |
|---|
| 2025.11.20 | ₩8,217 | ₩8,350 | ₩7,756 | ₩7,789 | -5.20% | 15.2만 |
|---|
| 2025.11.19 | ₩8,283 | ₩8,363 | ₩8,029 | ₩8,056 | -2.74% | 17.5만 |
|---|
| 2025.11.18 | ₩8,564 | ₩8,604 | ₩8,230 | ₩8,270 | -3.43% | 16.6만 |
|---|
| 2025.11.17 | ₩9,058 | ₩9,072 | ₩8,564 | ₩8,617 | -4.87% | 19.7만 |
|---|
| 2025.11.14 | ₩9,018 | ₩9,205 | ₩8,697 | ₩9,098 | +0.89% | 28.9만 |
|---|
| 2025.11.13 | ₩9,820 | ₩9,941 | ₩8,965 | ₩9,058 | -7.76% | 20.3만 |
|---|
| 2025.11.12 | ₩9,980 | ₩10,087 | ₩9,700 | ₩9,873 | -1.07% | 30.2만 |
|---|
| 2025.11.11 | ₩9,606 | ₩10,221 | ₩9,606 | ₩9,993 | +4.03% | 53.7만 |
|---|
| 2025.11.10 | ₩9,299 | ₩9,780 | ₩9,178 | ₩9,619 | +3.45% | 37.3만 |
|---|
| 2025.11.07 | ₩9,018 | ₩9,018 | ₩8,564 | ₩8,898 | -1.33% | 21.3만 |
|---|
| 2025.11.06 | ₩9,178 | ₩9,325 | ₩8,591 | ₩9,018 | -1.75% | 26.8만 |
|---|
| 2025.11.05 | ₩8,911 | ₩9,740 | ₩8,724 | ₩9,138 | +2.55% | 47.8만 |
|---|
| 2025.11.04 | ₩9,112 | ₩9,152 | ₩8,604 | ₩8,631 | -5.28% | 20.3만 |
|---|
| 2025.11.03 | ₩8,858 | ₩9,339 | ₩8,697 | ₩9,325 | +5.28% | 25만 |
|---|
| 2025.10.31 | ₩8,551 | ₩8,818 | ₩8,430 | ₩8,644 | +1.09% | 28.3만 |
|---|
| 2025.10.30 | ₩8,551 | ₩8,671 | ₩8,337 | ₩8,591 | +0.47% | 6.5만 |
|---|
| 2025.10.29 | ₩8,524 | ₩8,711 | ₩8,257 | ₩8,350 | -2.04% | 8.9만 |
|---|
| 2025.10.28 | ₩8,457 | ₩8,671 | ₩8,363 | ₩8,564 | +1.26% | 5.7만 |
|---|
| 2025.10.27 | ₩8,644 | ₩8,677 | ₩8,408 | ₩8,470 | -2.01% | 5.1만 |
|---|
| 2025.10.24 | ₩8,551 | ₩8,677 | ₩8,510 | ₩8,551 | 0.00% | 5.3만 |
|---|
| 2025.10.23 | ₩8,337 | ₩8,490 | ₩8,283 | ₩8,484 | +1.76% | 4.7만 |
|---|
| 2025.10.22 | ₩8,283 | ₩8,363 | ₩8,016 | ₩8,363 | +0.97% | 11.1만 |
|---|
| 2025.10.21 | ₩8,190 | ₩8,404 | ₩8,070 | ₩8,283 | +1.14% | 4만 |
|---|
| 2025.10.20 | ₩7,976 | ₩8,402 | ₩7,976 | ₩8,190 | +2.68% | 5.2만 |
|---|
| 2025.10.17 | ₩7,989 | ₩8,029 | ₩7,829 | ₩7,923 | -0.84% | 12.5만 |
|---|
| 2025.10.16 | ₩8,257 | ₩8,297 | ₩8,016 | ₩8,136 | -1.46% | 5.6만 |
|---|
| 2025.10.15 | ₩8,163 | ₩8,417 | ₩8,123 | ₩8,257 | +1.15% | 9.8만 |
|---|
| 2025.10.14 | ₩8,230 | ₩8,237 | ₩8,003 | ₩8,056 | -2.11% | 7.5만 |
|---|
| 2025.10.13 | ₩8,043 | ₩8,323 | ₩8,043 | ₩8,270 | +2.82% | 11.4만 |
|---|
| 2025.10.10 | ₩8,377 | ₩8,430 | ₩7,829 | ₩7,883 | -5.90% | 19만 |
|---|