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 | ₩7,900 | ₩7,994 | ₩7,793 | ₩7,847 | -0.68% | 14.3만 |
| 2026.10.08 | ₩7,940 | ₩8,060 | ₩7,820 | ₩7,900 | -0.50% | 24.6만 |
| 2026.10.07 | ₩7,833 | ₩7,987 | ₩7,820 | ₩7,940 | +1.36% | 17.6만 |
| 2026.10.06 | ₩8,140 | ₩8,180 | ₩7,873 | ₩7,954 | -2.30% | 14.3만 |
| 2026.10.05 | ₩7,954 | ₩8,087 | ₩7,887 | ₩8,034 | +1.01% | 21.8만 |
| 2026.10.02 | ₩8,047 | ₩8,060 | ₩7,740 | ₩7,900 | -1.82% | 24.3만 |
| 2026.10.01 | ₩7,873 | ₩8,007 | ₩7,767 | ₩7,913 | +0.51% | 10.5만 |
| 2026.09.30 | ₩7,833 | ₩7,994 | ₩7,793 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,847 |
| +0.17% |
| 14.9만 |
| 2026.09.29 | ₩7,833 | ₩7,847 | ₩7,713 | ₩7,833 | 0.00% | 15만 |
|---|
| 2026.09.28 | ₩8,020 | ₩8,020 | ₩7,743 | ₩7,820 | -2.50% | 23.9만 |
|---|
| 2026.09.25 | ₩7,833 | ₩8,140 | ₩7,713 | ₩8,127 | +3.75% | 31.3만 |
|---|
| 2026.09.24 | ₩7,687 | ₩7,954 | ₩7,687 | ₩7,833 | +1.91% | 16.4만 |
|---|
| 2026.09.23 | ₩7,780 | ₩7,900 | ₩7,620 | ₩7,740 | -0.51% | 25.7만 |
|---|
| 2026.09.22 | ₩7,767 | ₩7,913 | ₩7,633 | ₩7,753 | -0.17% | 36만 |
|---|
| 2026.09.21 | ₩7,620 | ₩7,740 | ₩7,567 | ₩7,727 | +1.40% | 33.1만 |
|---|
| 2026.09.18 | ₩7,633 | ₩7,633 | ₩7,394 | ₩7,513 | -1.57% | 80.6만 |
|---|
| 2026.09.17 | ₩7,607 | ₩7,693 | ₩7,540 | ₩7,620 | +0.18% | 34.8만 |
|---|
| 2026.09.16 | ₩7,513 | ₩7,633 | ₩7,406 | ₩7,526 | +0.18% | 50.5만 |
|---|
| 2026.09.15 | ₩7,620 | ₩7,660 | ₩7,420 | ₩7,513 | -1.40% | 36만 |
|---|
| 2026.09.14 | ₩7,633 | ₩7,900 | ₩7,593 | ₩7,687 | +0.70% | 28.5만 |
|---|
| 2026.09.11 | ₩7,740 | ₩7,780 | ₩7,593 | ₩7,633 | -1.38% | 17.9만 |
|---|
| 2026.09.10 | ₩7,687 | ₩7,740 | ₩7,500 | ₩7,620 | -0.87% | 21만 |
|---|
| 2026.09.09 | ₩7,767 | ₩7,847 | ₩7,727 | ₩7,740 | -0.34% | 22.2만 |
|---|
| 2026.09.08 | ₩8,034 | ₩8,114 | ₩7,833 | ₩7,847 | -2.33% | 24.4만 |
|---|
| 2026.09.04 | ₩7,873 | ₩8,047 | ₩7,745 | ₩8,020 | +1.86% | 36.8만 |
|---|
| 2026.09.03 | ₩8,074 | ₩8,314 | ₩7,860 | ₩7,900 | -2.15% | 33.4만 |
|---|
| 2026.09.02 | ₩7,887 | ₩8,007 | ₩7,793 | ₩7,913 | +0.34% | 44만 |
|---|
| 2026.09.01 | ₩8,087 | ₩8,140 | ₩7,860 | ₩7,887 | -2.48% | 33.3만 |
|---|
| 2026.08.31 | ₩8,354 | ₩8,407 | ₩8,154 | ₩8,194 | -1.92% | 17.5만 |
|---|
| 2026.08.28 | ₩8,661 | ₩8,661 | ₩8,300 | ₩8,367 | -3.39% | 22.6만 |
|---|
| 2026.08.27 | ₩8,607 | ₩8,781 | ₩8,481 | ₩8,567 | -0.47% | 25.4만 |
|---|
| 2026.08.26 | ₩8,354 | ₩8,687 | ₩8,354 | ₩8,514 | +1.92% | 21.2만 |
|---|
| 2026.08.25 | ₩8,461 | ₩8,581 | ₩8,367 | ₩8,421 | -0.47% | 13.6만 |
|---|
| 2026.08.24 | ₩8,474 | ₩8,581 | ₩8,327 | ₩8,367 | -1.26% | 20.6만 |
|---|
| 2026.08.21 | ₩8,447 | ₩8,701 | ₩8,207 | ₩8,527 | +0.95% | 32.7만 |
|---|
| 2026.08.20 | ₩8,741 | ₩8,794 | ₩8,367 | ₩8,394 | -3.97% | 38.8만 |
|---|
| 2026.08.19 | ₩8,794 | ₩9,008 | ₩8,687 | ₩8,768 | -0.30% | 21.6만 |
|---|
| 2026.08.18 | ₩8,674 | ₩8,834 | ₩8,674 | ₩8,781 | +1.23% | 17.5만 |
|---|
| 2026.08.17 | ₩8,874 | ₩8,888 | ₩8,674 | ₩8,741 | -1.50% | 27.6만 |
|---|
| 2026.08.14 | ₩8,741 | ₩8,968 | ₩8,627 | ₩8,874 | +1.53% | 25.5만 |
|---|
| 2026.08.13 | ₩8,674 | ₩8,861 | ₩8,621 | ₩8,727 | +0.62% | 38.5만 |
|---|
| 2026.08.12 | ₩8,581 | ₩8,701 | ₩8,514 | ₩8,634 | +0.62% | 27.9만 |
|---|
| 2026.08.11 | ₩8,741 | ₩8,794 | ₩8,494 | ₩8,581 | -1.83% | 30.5만 |
|---|
| 2026.08.10 | ₩8,821 | ₩8,890 | ₩8,407 | ₩8,407 | -4.69% | 45.2만 |
|---|
| 2026.08.07 | ₩8,741 | ₩9,155 | ₩8,621 | ₩8,901 | +1.83% | 58만 |
|---|
| 2026.08.06 | ₩8,808 | ₩8,914 | ₩8,494 | ₩8,661 | -1.67% | 78.5만 |
|---|
| 2026.08.05 | ₩9,515 | ₩9,726 | ₩8,741 | ₩8,841 | -7.08% | 100.2만 |
|---|
| 2026.08.04 | ₩9,782 | ₩10,175 | ₩9,715 | ₩9,969 | +1.91% | 55.1만 |
|---|
| 2026.08.03 | ₩9,368 | ₩9,702 | ₩9,368 | ₩9,635 | +2.85% | 26.9만 |
|---|
| 2026.07.31 | ₩9,181 | ₩9,368 | ₩9,048 | ₩9,181 | 0.00% | 23.4만 |
|---|
| 2026.07.30 | ₩8,941 | ₩9,128 | ₩8,808 | ₩9,088 | +1.64% | 26.9만 |
|---|
| 2026.07.29 | ₩9,168 | ₩9,315 | ₩8,894 | ₩8,914 | -2.77% | 31.7만 |
|---|
| 2026.07.28 | ₩9,128 | ₩9,341 | ₩9,008 | ₩9,168 | +0.44% | 24.6만 |
|---|
| 2026.07.27 | ₩9,088 | ₩9,377 | ₩8,954 | ₩9,235 | +1.62% | 37.8만 |
|---|
| 2026.07.24 | ₩8,954 | ₩9,155 | ₩8,754 | ₩8,834 | -1.34% | 71.9만 |
|---|
| 2026.07.23 | ₩9,742 | ₩9,808 | ₩7,820 | ₩8,928 | -8.36% | 211.6만 |
|---|
| 2026.07.22 | ₩10,409 | ₩10,488 | ₩9,702 | ₩9,955 | -4.36% | 46만 |
|---|
| 2026.07.21 | ₩10,209 | ₩10,409 | ₩10,035 | ₩10,409 | +1.96% | 35.9만 |
|---|
| 2026.07.20 | ₩10,235 | ₩10,649 | ₩10,082 | ₩10,262 | +0.26% | 35.3만 |
|---|
| 2026.07.17 | ₩10,169 | ₩10,649 | ₩10,102 | ₩10,222 | +0.52% | 42.7만 |
|---|
| 2026.07.16 | ₩10,436 | ₩10,609 | ₩9,950 | ₩10,462 | +0.26% | 50.6만 |
|---|
| 2026.07.15 | ₩10,462 | ₩10,716 | ₩10,275 | ₩10,462 | 0.00% | 39만 |
|---|
| 2026.07.14 | ₩11,023 | ₩11,194 | ₩10,502 | ₩10,636 | -3.51% | 29.4만 |
|---|
| 2026.07.13 | ₩11,023 | ₩11,423 | ₩10,823 | ₩10,956 | -0.61% | 42.9만 |
|---|
| 2026.07.10 | ₩10,622 | ₩11,156 | ₩10,622 | ₩11,090 | +4.40% | 37.8만 |
|---|
| 2026.07.09 | ₩10,209 | ₩10,622 | ₩10,089 | ₩10,556 | +3.40% | 18.1만 |
|---|
| 2026.07.08 | ₩10,182 | ₩10,502 | ₩10,129 | ₩10,262 | +0.79% | 35.3만 |
|---|
| 2026.07.07 | ₩10,542 | ₩10,796 | ₩10,275 | ₩10,502 | -0.38% | 39.3만 |
|---|
| 2026.07.06 | ₩10,142 | ₩10,729 | ₩10,055 | ₩10,476 | +3.29% | 41.9만 |
|---|
| 2026.07.02 | ₩10,716 | ₩10,929 | ₩9,989 | ₩10,169 | -5.11% | 53.8만 |
|---|
| 2026.07.01 | ₩9,969 | ₩10,943 | ₩9,812 | ₩10,716 | +7.50% | 74.6만 |
|---|
| 2026.06.30 | ₩9,888 | ₩10,009 | ₩9,678 | ₩9,969 | +0.81% | 37.1만 |
|---|
| 2026.06.29 | ₩9,782 | ₩10,302 | ₩9,755 | ₩9,969 | +1.91% | 53.2만 |
|---|
| 2026.06.26 | ₩9,128 | ₩9,888 | ₩9,114 | ₩9,648 | +5.70% | 116.2만 |
|---|
| 2026.06.25 | ₩9,608 | ₩9,795 | ₩9,114 | ₩9,235 | -3.89% | 43.9만 |
|---|
| 2026.06.24 | ₩9,728 | ₩10,102 | ₩9,435 | ₩9,568 | -1.65% | 43.3만 |
|---|
| 2026.06.23 | ₩9,248 | ₩9,915 | ₩9,248 | ₩9,768 | +5.63% | 65.1만 |
|---|
| 2026.06.22 | ₩9,421 | ₩9,735 | ₩9,034 | ₩9,355 | -0.71% | 67.1만 |
|---|
| 2026.06.18 | ₩9,248 | ₩9,488 | ₩8,714 | ₩9,421 | +1.88% | 88.7만 |
|---|
| 2026.06.17 | ₩9,381 | ₩9,622 | ₩9,141 | ₩9,235 | -1.56% | 72.8만 |
|---|
| 2026.06.16 | ₩9,808 | ₩10,102 | ₩9,381 | ₩9,408 | -4.08% | 57.5만 |
|---|
| 2026.06.15 | ₩9,888 | ₩10,249 | ₩9,875 | ₩9,982 | +0.94% | 63.5만 |
|---|
| 2026.06.12 | ₩10,009 | ₩10,141 | ₩9,582 | ₩9,662 | -3.47% | 68.5만 |
|---|
| 2026.06.11 | ₩9,341 | ₩10,062 | ₩9,235 | ₩9,808 | +5.00% | 159.2만 |
|---|
| 2026.06.10 | ₩9,048 | ₩9,528 | ₩8,981 | ₩9,261 | +2.36% | 60.5만 |
|---|
| 2026.06.09 | ₩10,249 | ₩10,476 | ₩8,914 | ₩9,101 | -11.20% | 114.6만 |
|---|
| 2026.06.08 | ₩10,489 | ₩10,489 | ₩9,902 | ₩10,262 | -2.16% | 59.2만 |
|---|
| 2026.06.05 | ₩11,783 | ₩11,783 | ₩10,009 | ₩10,102 | -14.27% | 151.7만 |
|---|
| 2026.06.04 | ₩12,050 | ₩12,397 | ₩11,810 | ₩11,910 | -1.16% | 47.1만 |
|---|
| 2026.06.03 | ₩13,345 | ₩13,398 | ₩12,144 | ₩12,251 | -8.20% | 89.7만 |
|---|
| 2026.06.02 | ₩13,799 | ₩13,972 | ₩13,147 | ₩13,385 | -3.00% | 145.1만 |
|---|
| 2026.06.01 | ₩13,185 | ₩14,986 | ₩13,078 | ₩13,972 | +5.97% | 331.3만 |
|---|
| 2026.05.29 | ₩13,478 | ₩13,612 | ₩12,944 | ₩13,185 | -2.18% | 58.4만 |
|---|
| 2026.05.28 | ₩13,078 | ₩13,371 | ₩12,638 | ₩13,285 | +1.58% | 41.8만 |
|---|
| 2026.05.27 | ₩13,025 | ₩13,318 | ₩12,477 | ₩13,051 | +0.20% | 45.5만 |
|---|
| 2026.05.26 | ₩13,018 | ₩13,398 | ₩12,824 | ₩13,011 | -0.05% | 130.5만 |
|---|
| 2026.05.22 | ₩12,838 | ₩13,185 | ₩12,744 | ₩12,824 | -0.10% | 36.7만 |
|---|
| 2026.05.21 | ₩12,798 | ₩13,018 | ₩12,344 | ₩12,811 | +0.10% | 31.4만 |
|---|
| 2026.05.20 | ₩12,971 | ₩13,065 | ₩12,472 | ₩12,824 | -1.13% | 21.4만 |
|---|
| 2026.05.19 | ₩12,784 | ₩13,211 | ₩12,090 | ₩12,964 | +1.41% | 36.2만 |
|---|
| 2026.05.18 | ₩13,211 | ₩13,211 | ₩12,384 | ₩12,891 | -2.42% | 61.1만 |
|---|
| 2026.05.15 | ₩12,611 | ₩13,211 | ₩12,491 | ₩13,198 | +4.66% | 43.8만 |
|---|
| 2026.05.14 | ₩12,517 | ₩13,198 | ₩12,277 | ₩12,838 | +2.56% | 39.1만 |
|---|
| 2026.05.13 | ₩12,210 | ₩12,500 | ₩11,783 | ₩12,464 | +2.08% | 30.2만 |
|---|
| 2026.05.12 | ₩12,718 | ₩12,718 | ₩12,064 | ₩12,224 | -3.88% | 31.5만 |
|---|
| 2026.05.11 | ₩12,424 | ₩12,678 | ₩12,010 | ₩12,638 | +1.72% | 55.5만 |
|---|
| 2026.05.08 | ₩12,190 | ₩12,711 | ₩11,343 | ₩12,491 | +2.46% | 95.7만 |
|---|
| 2026.05.07 | ₩13,045 | ₩13,131 | ₩12,251 | ₩13,051 | +0.05% | 51.6만 |
|---|
| 2026.05.06 | ₩11,877 | ₩13,051 | ₩11,810 | ₩12,998 | +9.44% | 116.6만 |
|---|
| 2026.05.05 | ₩11,009 | ₩11,877 | ₩10,889 | ₩11,090 | +0.73% | 77.5만 |
|---|
| 2026.05.04 | ₩10,509 | ₩11,210 | ₩10,422 | ₩10,903 | +3.75% | 84만 |
|---|
| 2026.05.01 | ₩8,874 | ₩10,404 | ₩8,834 | ₩10,062 | +13.38% | 113.5만 |
|---|
| 2026.04.30 | ₩8,741 | ₩8,874 | ₩8,561 | ₩8,727 | -0.15% | 14만 |
|---|
| 2026.04.29 | ₩8,981 | ₩9,021 | ₩8,721 | ₩8,754 | -2.53% | 9.6만 |
|---|
| 2026.04.28 | ₩8,954 | ₩9,215 | ₩8,888 | ₩9,074 | +1.34% | 8.3만 |
|---|
| 2026.04.27 | ₩9,088 | ₩9,261 | ₩8,928 | ₩8,994 | -1.03% | 12.3만 |
|---|
| 2026.04.24 | ₩8,808 | ₩9,141 | ₩8,687 | ₩9,101 | +3.33% | 9만 |
|---|
| 2026.04.23 | ₩8,821 | ₩9,021 | ₩8,661 | ₩8,794 | -0.30% | 15만 |
|---|
| 2026.04.22 | ₩8,848 | ₩8,961 | ₩8,821 | ₩8,941 | +1.06% | 9.3만 |
|---|
| 2026.04.21 | ₩8,954 | ₩9,168 | ₩8,774 | ₩8,781 | -1.94% | 7.4만 |
|---|
| 2026.04.20 | ₩8,727 | ₩9,088 | ₩8,727 | ₩8,954 | +2.60% | 10.8만 |
|---|
| 2026.04.17 | ₩8,674 | ₩8,901 | ₩8,674 | ₩8,821 | +1.69% | 12.4만 |
|---|
| 2026.04.16 | ₩8,567 | ₩8,647 | ₩8,521 | ₩8,634 | +0.78% | 9.1만 |
|---|
| 2026.04.15 | ₩8,287 | ₩8,634 | ₩8,180 | ₩8,554 | +3.22% | 9.8만 |
|---|
| 2026.04.14 | ₩8,220 | ₩8,381 | ₩8,180 | ₩8,260 | +0.49% | 8.6만 |
|---|
| 2026.04.13 | ₩7,927 | ₩8,274 | ₩7,900 | ₩8,180 | +3.20% | 13.3만 |
|---|
| 2026.04.10 | ₩8,234 | ₩8,270 | ₩7,767 | ₩7,927 | -3.73% | 31.6만 |
|---|
| 2026.04.09 | ₩8,461 | ₩8,461 | ₩8,074 | ₩8,140 | -3.79% | 16.4만 |
|---|
| 2026.04.08 | ₩8,874 | ₩8,888 | ₩8,443 | ₩8,514 | -4.06% | 9만 |
|---|
| 2026.04.07 | ₩8,394 | ₩8,614 | ₩8,341 | ₩8,527 | +1.59% | 15.3만 |
|---|
| 2026.04.06 | ₩8,247 | ₩8,507 | ₩8,247 | ₩8,407 | +1.94% | 9.2만 |
|---|
| 2026.04.02 | ₩8,127 | ₩8,394 | ₩8,035 | ₩8,260 | +1.64% | 11.7만 |
|---|
| 2026.04.01 | ₩8,367 | ₩8,507 | ₩8,260 | ₩8,300 | -0.80% | 13.5만 |
|---|
| 2026.03.31 | ₩8,154 | ₩8,354 | ₩8,007 | ₩8,234 | +0.98% | 11.2만 |
|---|
| 2026.03.30 | ₩8,314 | ₩8,314 | ₩7,860 | ₩7,994 | -3.85% | 14.4만 |
|---|
| 2026.03.27 | ₩8,381 | ₩8,394 | ₩8,074 | ₩8,220 | -1.91% | 12.5만 |
|---|
| 2026.03.26 | ₩8,581 | ₩8,794 | ₩8,367 | ₩8,487 | -1.09% | 18.7만 |
|---|
| 2026.03.25 | ₩8,541 | ₩8,674 | ₩8,407 | ₩8,647 | +1.25% | 12.2만 |
|---|
| 2026.03.24 | ₩8,674 | ₩8,674 | ₩8,367 | ₩8,394 | -3.23% | 11.4만 |
|---|
| 2026.03.23 | ₩8,541 | ₩8,848 | ₩8,434 | ₩8,714 | +2.03% | 13.9만 |
|---|
| 2026.03.20 | ₩8,487 | ₩8,487 | ₩8,140 | ₩8,327 | -1.89% | 27.4만 |
|---|
| 2026.03.19 | ₩8,594 | ₩8,701 | ₩8,274 | ₩8,487 | -1.24% | 19.3만 |
|---|
| 2026.03.18 | ₩8,821 | ₩9,008 | ₩8,634 | ₩8,741 | -0.91% | 15.9만 |
|---|
| 2026.03.17 | ₩8,794 | ₩9,114 | ₩8,794 | ₩8,888 | +1.06% | 18만 |
|---|
| 2026.03.16 | ₩8,554 | ₩9,021 | ₩8,554 | ₩8,701 | +1.72% | 21만 |
|---|
| 2026.03.13 | ₩8,701 | ₩8,874 | ₩8,421 | ₩8,527 | -1.99% | 23.8만 |
|---|
| 2026.03.12 | ₩8,954 | ₩9,101 | ₩8,601 | ₩8,647 | -3.43% | 16.2만 |
|---|
| 2026.03.11 | ₩9,114 | ₩9,381 | ₩8,861 | ₩9,061 | -0.59% | 21.9만 |
|---|
| 2026.03.10 | ₩9,275 | ₩9,475 | ₩9,054 | ₩9,114 | -1.73% | 29.3만 |
|---|
| 2026.03.09 | ₩9,155 | ₩9,595 | ₩8,848 | ₩9,261 | +1.17% | 38.1만 |
|---|
| 2026.03.06 | ₩9,061 | ₩9,582 | ₩8,861 | ₩9,421 | +3.98% | 34만 |
|---|
| 2026.03.05 | ₩8,541 | ₩9,195 | ₩8,541 | ₩9,181 | +7.50% | 38.2만 |
|---|
| 2026.03.04 | ₩8,407 | ₩8,834 | ₩7,900 | ₩8,634 | +2.70% | 42.9만 |
|---|
| 2026.03.03 | ₩8,554 | ₩8,870 | ₩8,341 | ₩8,661 | +1.25% | 37.8만 |
|---|
| 2026.03.02 | ₩7,860 | ₩8,661 | ₩7,807 | ₩8,554 | +8.83% | 35.3만 |
|---|
| 2026.02.27 | ₩7,847 | ₩8,098 | ₩7,727 | ₩7,793 | -0.68% | 16.5만 |
|---|
| 2026.02.26 | ₩7,847 | ₩8,060 | ₩7,780 | ₩7,940 | +1.19% | 19.4만 |
|---|
| 2026.02.25 | ₩7,647 | ₩8,114 | ₩7,587 | ₩7,793 | +1.92% | 16.4만 |
|---|
| 2026.02.24 | ₩7,446 | ₩7,711 | ₩7,446 | ₩7,580 | +1.79% | 7.6만 |
|---|
| 2026.02.23 | ₩7,673 | ₩7,767 | ₩7,433 | ₩7,473 | -2.61% | 21.8만 |
|---|
| 2026.02.20 | ₩7,807 | ₩7,900 | ₩7,406 | ₩7,860 | +0.68% | 30.5만 |
|---|
| 2026.02.19 | ₩8,154 | ₩8,260 | ₩7,860 | ₩7,994 | -1.96% | 10.9만 |
|---|
| 2026.02.18 | ₩8,087 | ₩8,461 | ₩8,007 | ₩8,274 | +2.31% | 10.1만 |
|---|
| 2026.02.17 | ₩8,287 | ₩8,407 | ₩8,007 | ₩8,047 | -2.90% | 15.3만 |
|---|
| 2026.02.13 | ₩8,140 | ₩8,461 | ₩8,114 | ₩8,394 | +3.11% | 7.3만 |
|---|
| 2026.02.12 | ₩8,407 | ₩8,541 | ₩8,034 | ₩8,074 | -3.97% | 17.8만 |
|---|
| 2026.02.11 | ₩8,754 | ₩8,754 | ₩8,260 | ₩8,394 | -4.12% | 12.3만 |
|---|
| 2026.02.10 | ₩8,474 | ₩8,808 | ₩8,167 | ₩8,541 | +0.79% | 10.3만 |
|---|
| 2026.02.09 | ₩8,714 | ₩8,746 | ₩8,407 | ₩8,434 | -3.22% | 19.1만 |
|---|
| 2026.02.06 | ₩8,461 | ₩8,901 | ₩8,461 | ₩8,714 | +3.00% | 10만 |
|---|
| 2026.02.05 | ₩8,234 | ₩8,527 | ₩8,140 | ₩8,334 | +1.22% | 13.9만 |
|---|
| 2026.02.04 | ₩8,567 | ₩8,781 | ₩8,107 | ₩8,367 | -2.34% | 34.9만 |
|---|
| 2026.02.03 | ₩9,795 | ₩9,795 | ₩8,674 | ₩8,914 | -8.99% | 29.9만 |
|---|
| 2026.02.02 | ₩9,248 | ₩9,969 | ₩9,248 | ₩9,755 | +5.48% | 13만 |
|---|
| 2026.01.30 | ₩9,168 | ₩9,495 | ₩9,168 | ₩9,341 | +1.89% | 13.7만 |
|---|
| 2026.01.29 | ₩9,181 | ₩9,421 | ₩8,954 | ₩9,341 | +1.74% | 10.3만 |
|---|
| 2026.01.28 | ₩9,608 | ₩9,650 | ₩9,074 | ₩9,181 | -4.44% | 16.5만 |
|---|
| 2026.01.27 | ₩9,702 | ₩9,942 | ₩9,421 | ₩9,488 | -2.20% | 14.3만 |
|---|
| 2026.01.26 | ₩9,902 | ₩9,995 | ₩9,275 | ₩9,702 | -2.02% | 26만 |
|---|
| 2026.01.23 | ₩10,102 | ₩10,129 | ₩9,862 | ₩9,942 | -1.59% | 12.1만 |
|---|
| 2026.01.22 | ₩9,822 | ₩10,409 | ₩9,795 | ₩10,009 | +1.90% | 21.8만 |
|---|
| 2026.01.21 | ₩9,395 | ₩9,728 | ₩9,288 | ₩9,728 | +3.55% | 12.5만 |
|---|
| 2026.01.20 | ₩9,408 | ₩9,608 | ₩9,208 | ₩9,301 | -1.13% | 16.2만 |
|---|
| 2026.01.16 | ₩9,848 | ₩9,929 | ₩9,595 | ₩9,688 | -1.63% | 16.5만 |
|---|
| 2026.01.15 | ₩9,528 | ₩9,995 | ₩9,501 | ₩9,848 | +3.36% | 18.1만 |
|---|
| 2026.01.14 | ₩9,328 | ₩9,808 | ₩9,328 | ₩9,568 | +2.58% | 14.7만 |
|---|
| 2026.01.13 | ₩9,141 | ₩9,408 | ₩9,074 | ₩9,341 | +2.19% | 13.2만 |
|---|
| 2026.01.12 | ₩8,954 | ₩9,141 | ₩8,954 | ₩9,088 | +1.49% | 11만 |
|---|
| 2026.01.09 | ₩8,821 | ₩9,061 | ₩8,674 | ₩8,968 | +1.66% | 12.4만 |
|---|
| 2026.01.08 | ₩8,781 | ₩8,914 | ₩8,754 | ₩8,768 | -0.15% | 4.4만 |
|---|
| 2026.01.07 | ₩8,768 | ₩8,874 | ₩8,621 | ₩8,808 | +0.46% | 6.8만 |
|---|
| 2026.01.06 | ₩9,008 | ₩9,041 | ₩8,754 | ₩8,781 | -2.52% | 13.4만 |
|---|
| 2026.01.05 | ₩8,954 | ₩9,181 | ₩8,874 | ₩9,048 | +1.04% | 12.9만 |
|---|
| 2026.01.02 | ₩8,687 | ₩9,121 | ₩8,567 | ₩8,848 | +1.84% | 11.9만 |
|---|
| 2025.12.31 | ₩8,861 | ₩8,861 | ₩8,567 | ₩8,634 | -2.56% | 7.9만 |
|---|
| 2025.12.30 | ₩8,687 | ₩8,874 | ₩8,541 | ₩8,821 | +1.54% | 12.4만 |
|---|
| 2025.12.29 | ₩8,541 | ₩8,808 | ₩8,541 | ₩8,687 | +1.72% | 10.3만 |
|---|
| 2025.12.26 | ₩8,834 | ₩8,881 | ₩8,567 | ₩8,621 | -2.42% | 8.5만 |
|---|
| 2025.12.24 | ₩8,808 | ₩9,240 | ₩8,714 | ₩8,808 | 0.00% | 7.8만 |
|---|
| 2025.12.23 | ₩8,888 | ₩9,048 | ₩8,794 | ₩8,808 | -0.90% | 9만 |
|---|
| 2025.12.22 | ₩9,288 | ₩9,368 | ₩8,888 | ₩8,901 | -4.17% | 11.2만 |
|---|
| 2025.12.19 | ₩9,261 | ₩9,428 | ₩9,181 | ₩9,248 | -0.14% | 39.9만 |
|---|
| 2025.12.18 | ₩9,155 | ₩9,295 | ₩9,028 | ₩9,235 | +0.87% | 10.5만 |
|---|
| 2025.12.17 | ₩9,061 | ₩9,181 | ₩8,874 | ₩8,954 | -1.18% | 6.7만 |
|---|
| 2025.12.16 | ₩8,714 | ₩9,048 | ₩8,714 | ₩8,994 | +3.22% | 6.3만 |
|---|
| 2025.12.15 | ₩9,288 | ₩9,340 | ₩8,727 | ₩8,768 | -5.60% | 14.7만 |
|---|
| 2025.12.12 | ₩9,288 | ₩9,341 | ₩8,941 | ₩9,208 | -0.86% | 24.9만 |
|---|
| 2025.12.11 | ₩9,275 | ₩9,397 | ₩9,048 | ₩9,301 | +0.29% | 13.2만 |
|---|
| 2025.12.10 | ₩9,181 | ₩9,408 | ₩9,034 | ₩9,315 | +1.45% | 19.7만 |
|---|
| 2025.12.09 | ₩9,128 | ₩9,248 | ₩9,088 | ₩9,155 | +0.29% | 8.6만 |
|---|
| 2025.12.08 | ₩8,861 | ₩9,261 | ₩8,808 | ₩9,128 | +3.01% | 18.3만 |
|---|
| 2025.12.05 | ₩8,968 | ₩9,175 | ₩8,841 | ₩8,861 | -1.19% | 8.5만 |
|---|
| 2025.12.04 | ₩9,008 | ₩9,088 | ₩8,727 | ₩8,954 | -0.59% | 12.1만 |
|---|
| 2025.12.03 | ₩8,901 | ₩9,021 | ₩8,808 | ₩9,008 | +1.20% | 12.2만 |
|---|
| 2025.12.02 | ₩9,061 | ₩9,101 | ₩8,874 | ₩8,928 | -1.47% | 10.7만 |
|---|
| 2025.12.01 | ₩9,208 | ₩9,248 | ₩8,888 | ₩8,914 | -3.19% | 17.7만 |
|---|
| 2025.11.28 | ₩9,235 | ₩9,315 | ₩9,181 | ₩9,315 | +0.87% | 9.7만 |
|---|
| 2025.11.26 | ₩9,488 | ₩9,715 | ₩9,101 | ₩9,155 | -3.52% | 40.3만 |
|---|
| 2025.11.25 | ₩8,567 | ₩9,587 | ₩8,567 | ₩9,288 | +8.41% | 95.2만 |
|---|
| 2025.11.24 | ₩8,074 | ₩8,741 | ₩8,074 | ₩8,621 | +6.78% | 35.3만 |
|---|
| 2025.11.21 | ₩7,807 | ₩8,207 | ₩7,580 | ₩8,034 | +2.91% | 19.7만 |
|---|
| 2025.11.20 | ₩8,207 | ₩8,341 | ₩7,747 | ₩7,780 | -5.20% | 15.2만 |
|---|
| 2025.11.19 | ₩8,274 | ₩8,354 | ₩8,020 | ₩8,047 | -2.74% | 17.5만 |
|---|
| 2025.11.18 | ₩8,554 | ₩8,594 | ₩8,220 | ₩8,260 | -3.43% | 16.6만 |
|---|
| 2025.11.17 | ₩9,048 | ₩9,061 | ₩8,554 | ₩8,607 | -4.87% | 19.7만 |
|---|
| 2025.11.14 | ₩9,008 | ₩9,195 | ₩8,687 | ₩9,088 | +0.89% | 28.9만 |
|---|
| 2025.11.13 | ₩9,808 | ₩9,930 | ₩8,954 | ₩9,048 | -7.76% | 20.3만 |
|---|
| 2025.11.12 | ₩9,969 | ₩10,075 | ₩9,688 | ₩9,862 | -1.07% | 30.2만 |
|---|
| 2025.11.11 | ₩9,595 | ₩10,209 | ₩9,595 | ₩9,982 | +4.03% | 53.7만 |
|---|
| 2025.11.10 | ₩9,288 | ₩9,768 | ₩9,168 | ₩9,608 | +3.45% | 37.3만 |
|---|
| 2025.11.07 | ₩9,008 | ₩9,008 | ₩8,554 | ₩8,888 | -1.33% | 21.3만 |
|---|
| 2025.11.06 | ₩9,168 | ₩9,315 | ₩8,581 | ₩9,008 | -1.75% | 26.8만 |
|---|
| 2025.11.05 | ₩8,901 | ₩9,728 | ₩8,714 | ₩9,128 | +2.55% | 47.8만 |
|---|
| 2025.11.04 | ₩9,101 | ₩9,141 | ₩8,594 | ₩8,621 | -5.28% | 20.3만 |
|---|
| 2025.11.03 | ₩8,848 | ₩9,328 | ₩8,687 | ₩9,315 | +5.28% | 25만 |
|---|
| 2025.10.31 | ₩8,541 | ₩8,808 | ₩8,421 | ₩8,634 | +1.09% | 28.3만 |
|---|
| 2025.10.30 | ₩8,541 | ₩8,661 | ₩8,327 | ₩8,581 | +0.47% | 6.5만 |
|---|
| 2025.10.29 | ₩8,514 | ₩8,701 | ₩8,247 | ₩8,341 | -2.04% | 8.9만 |
|---|
| 2025.10.28 | ₩8,447 | ₩8,661 | ₩8,354 | ₩8,554 | +1.26% | 5.7만 |
|---|
| 2025.10.27 | ₩8,634 | ₩8,667 | ₩8,398 | ₩8,461 | -2.01% | 5.1만 |
|---|
| 2025.10.24 | ₩8,541 | ₩8,667 | ₩8,501 | ₩8,541 | 0.00% | 5.3만 |
|---|
| 2025.10.23 | ₩8,327 | ₩8,481 | ₩8,274 | ₩8,474 | +1.76% | 4.7만 |
|---|
| 2025.10.22 | ₩8,274 | ₩8,354 | ₩8,007 | ₩8,354 | +0.97% | 11.1만 |
|---|
| 2025.10.21 | ₩8,180 | ₩8,394 | ₩8,060 | ₩8,274 | +1.14% | 4만 |
|---|
| 2025.10.20 | ₩7,967 | ₩8,393 | ₩7,967 | ₩8,180 | +2.68% | 5.2만 |
|---|
| 2025.10.17 | ₩7,980 | ₩8,020 | ₩7,820 | ₩7,913 | -0.84% | 12.5만 |
|---|
| 2025.10.16 | ₩8,247 | ₩8,287 | ₩8,007 | ₩8,127 | -1.46% | 5.6만 |
|---|
| 2025.10.15 | ₩8,154 | ₩8,407 | ₩8,114 | ₩8,247 | +1.15% | 9.8만 |
|---|
| 2025.10.14 | ₩8,220 | ₩8,227 | ₩7,994 | ₩8,047 | -2.11% | 7.5만 |
|---|
| 2025.10.13 | ₩8,034 | ₩8,314 | ₩8,034 | ₩8,260 | +2.82% | 11.4만 |
|---|
| 2025.10.10 | ₩8,367 | ₩8,421 | ₩7,820 | ₩7,873 | -5.90% | 19만 |
|---|