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 | ₩7,941 | ₩8,034 | ₩7,833 | ₩7,887 | -0.68% | 14.3만 |
| 2026.10.08 | ₩7,981 | ₩8,102 | ₩7,860 | ₩7,941 | -0.50% | 24.6만 |
| 2026.10.07 | ₩7,873 | ₩8,028 | ₩7,860 | ₩7,981 | +1.36% | 17.6만 |
| 2026.10.06 | ₩8,182 | ₩8,222 | ₩7,914 | ₩7,994 | -2.30% | 14.3만 |
| 2026.10.05 | ₩7,994 | ₩8,128 | ₩7,927 | ₩8,075 | +1.01% | 21.8만 |
| 2026.10.02 | ₩8,088 | ₩8,102 | ₩7,780 | ₩7,941 | -1.82% | 24.3만 |
| 2026.10.01 | ₩7,914 | ₩8,048 | ₩7,806 | ₩7,954 | +0.51% | 10.5만 |
| 2026.09.30 | ₩7,873 | ₩8,034 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,887 |
| +0.17% |
| 14.9만 |
| 2026.09.29 | ₩7,873 | ₩7,887 | ₩7,753 | ₩7,873 | 0.00% | 15만 |
|---|
| 2026.09.28 | ₩8,061 | ₩8,061 | ₩7,782 | ₩7,860 | -2.50% | 23.9만 |
|---|
| 2026.09.25 | ₩7,873 | ₩8,182 | ₩7,753 | ₩8,169 | +3.75% | 31.3만 |
|---|
| 2026.09.24 | ₩7,726 | ₩7,994 | ₩7,726 | ₩7,873 | +1.91% | 16.4만 |
|---|
| 2026.09.23 | ₩7,820 | ₩7,941 | ₩7,659 | ₩7,780 | -0.51% | 25.7만 |
|---|
| 2026.09.22 | ₩7,806 | ₩7,954 | ₩7,672 | ₩7,793 | -0.17% | 36만 |
|---|
| 2026.09.21 | ₩7,659 | ₩7,780 | ₩7,605 | ₩7,766 | +1.40% | 33.1만 |
|---|
| 2026.09.18 | ₩7,672 | ₩7,672 | ₩7,432 | ₩7,552 | -1.57% | 80.6만 |
|---|
| 2026.09.17 | ₩7,645 | ₩7,733 | ₩7,578 | ₩7,659 | +0.18% | 34.8만 |
|---|
| 2026.09.16 | ₩7,552 | ₩7,672 | ₩7,444 | ₩7,565 | +0.18% | 50.5만 |
|---|
| 2026.09.15 | ₩7,659 | ₩7,699 | ₩7,458 | ₩7,552 | -1.40% | 36만 |
|---|
| 2026.09.14 | ₩7,672 | ₩7,941 | ₩7,632 | ₩7,726 | +0.70% | 28.5만 |
|---|
| 2026.09.11 | ₩7,780 | ₩7,820 | ₩7,632 | ₩7,672 | -1.38% | 17.9만 |
|---|
| 2026.09.10 | ₩7,726 | ₩7,780 | ₩7,538 | ₩7,659 | -0.87% | 21만 |
|---|
| 2026.09.09 | ₩7,806 | ₩7,887 | ₩7,766 | ₩7,780 | -0.34% | 22.2만 |
|---|
| 2026.09.08 | ₩8,075 | ₩8,155 | ₩7,873 | ₩7,887 | -2.33% | 24.4만 |
|---|
| 2026.09.04 | ₩7,914 | ₩8,088 | ₩7,785 | ₩8,061 | +1.86% | 36.8만 |
|---|
| 2026.09.03 | ₩8,115 | ₩8,356 | ₩7,900 | ₩7,941 | -2.15% | 33.4만 |
|---|
| 2026.09.02 | ₩7,927 | ₩8,048 | ₩7,833 | ₩7,954 | +0.34% | 44만 |
|---|
| 2026.09.01 | ₩8,128 | ₩8,182 | ₩7,900 | ₩7,927 | -2.48% | 33.3만 |
|---|
| 2026.08.31 | ₩8,397 | ₩8,450 | ₩8,195 | ₩8,236 | -1.92% | 17.5만 |
|---|
| 2026.08.28 | ₩8,705 | ₩8,705 | ₩8,343 | ₩8,410 | -3.39% | 22.6만 |
|---|
| 2026.08.27 | ₩8,651 | ₩8,826 | ₩8,524 | ₩8,611 | -0.47% | 25.4만 |
|---|
| 2026.08.26 | ₩8,397 | ₩8,732 | ₩8,397 | ₩8,558 | +1.92% | 21.2만 |
|---|
| 2026.08.25 | ₩8,504 | ₩8,625 | ₩8,410 | ₩8,464 | -0.47% | 13.6만 |
|---|
| 2026.08.24 | ₩8,517 | ₩8,625 | ₩8,370 | ₩8,410 | -1.26% | 20.6만 |
|---|
| 2026.08.21 | ₩8,490 | ₩8,745 | ₩8,249 | ₩8,571 | +0.95% | 32.7만 |
|---|
| 2026.08.20 | ₩8,786 | ₩8,839 | ₩8,410 | ₩8,437 | -3.97% | 38.8만 |
|---|
| 2026.08.19 | ₩8,839 | ₩9,054 | ₩8,732 | ₩8,812 | -0.30% | 21.6만 |
|---|
| 2026.08.18 | ₩8,719 | ₩8,879 | ₩8,719 | ₩8,826 | +1.23% | 17.5만 |
|---|
| 2026.08.17 | ₩8,920 | ₩8,933 | ₩8,719 | ₩8,786 | -1.50% | 27.6만 |
|---|
| 2026.08.14 | ₩8,786 | ₩9,014 | ₩8,672 | ₩8,920 | +1.53% | 25.5만 |
|---|
| 2026.08.13 | ₩8,719 | ₩8,906 | ₩8,665 | ₩8,772 | +0.62% | 38.5만 |
|---|
| 2026.08.12 | ₩8,625 | ₩8,745 | ₩8,558 | ₩8,678 | +0.62% | 27.9만 |
|---|
| 2026.08.11 | ₩8,786 | ₩8,839 | ₩8,537 | ₩8,625 | -1.83% | 30.5만 |
|---|
| 2026.08.10 | ₩8,866 | ₩8,936 | ₩8,450 | ₩8,450 | -4.69% | 45.2만 |
|---|
| 2026.08.07 | ₩8,786 | ₩9,201 | ₩8,665 | ₩8,947 | +1.83% | 58만 |
|---|
| 2026.08.06 | ₩8,853 | ₩8,960 | ₩8,537 | ₩8,705 | -1.67% | 78.5만 |
|---|
| 2026.08.05 | ₩9,564 | ₩9,775 | ₩8,786 | ₩8,886 | -7.08% | 100.2만 |
|---|
| 2026.08.04 | ₩9,832 | ₩10,227 | ₩9,765 | ₩10,020 | +1.91% | 55.1만 |
|---|
| 2026.08.03 | ₩9,416 | ₩9,751 | ₩9,416 | ₩9,684 | +2.85% | 26.9만 |
|---|
| 2026.07.31 | ₩9,228 | ₩9,416 | ₩9,094 | ₩9,228 | 0.00% | 23.4만 |
|---|
| 2026.07.30 | ₩8,987 | ₩9,175 | ₩8,853 | ₩9,134 | +1.64% | 26.9만 |
|---|
| 2026.07.29 | ₩9,215 | ₩9,362 | ₩8,940 | ₩8,960 | -2.77% | 31.7만 |
|---|
| 2026.07.28 | ₩9,175 | ₩9,389 | ₩9,054 | ₩9,215 | +0.44% | 24.6만 |
|---|
| 2026.07.27 | ₩9,134 | ₩9,425 | ₩9,000 | ₩9,282 | +1.62% | 37.8만 |
|---|
| 2026.07.24 | ₩9,000 | ₩9,201 | ₩8,799 | ₩8,879 | -1.34% | 71.9만 |
|---|
| 2026.07.23 | ₩9,792 | ₩9,859 | ₩7,860 | ₩8,973 | -8.36% | 211.6만 |
|---|
| 2026.07.22 | ₩10,462 | ₩10,541 | ₩9,751 | ₩10,006 | -4.36% | 46만 |
|---|
| 2026.07.21 | ₩10,261 | ₩10,462 | ₩10,087 | ₩10,462 | +1.96% | 35.9만 |
|---|
| 2026.07.20 | ₩10,288 | ₩10,704 | ₩10,134 | ₩10,315 | +0.26% | 35.3만 |
|---|
| 2026.07.17 | ₩10,221 | ₩10,704 | ₩10,154 | ₩10,274 | +0.52% | 42.7만 |
|---|
| 2026.07.16 | ₩10,489 | ₩10,663 | ₩10,001 | ₩10,516 | +0.26% | 50.6만 |
|---|
| 2026.07.15 | ₩10,516 | ₩10,771 | ₩10,328 | ₩10,516 | 0.00% | 39만 |
|---|
| 2026.07.14 | ₩11,079 | ₩11,251 | ₩10,556 | ₩10,690 | -3.51% | 29.4만 |
|---|
| 2026.07.13 | ₩11,079 | ₩11,482 | ₩10,878 | ₩11,012 | -0.61% | 42.9만 |
|---|
| 2026.07.10 | ₩10,677 | ₩11,213 | ₩10,677 | ₩11,146 | +4.40% | 37.8만 |
|---|
| 2026.07.09 | ₩10,261 | ₩10,677 | ₩10,140 | ₩10,610 | +3.40% | 18.1만 |
|---|
| 2026.07.08 | ₩10,234 | ₩10,556 | ₩10,181 | ₩10,315 | +0.79% | 35.3만 |
|---|
| 2026.07.07 | ₩10,596 | ₩10,851 | ₩10,328 | ₩10,556 | -0.38% | 39.3만 |
|---|
| 2026.07.06 | ₩10,194 | ₩10,784 | ₩10,107 | ₩10,529 | +3.29% | 41.9만 |
|---|
| 2026.07.02 | ₩10,771 | ₩10,985 | ₩10,040 | ₩10,221 | -5.11% | 53.8만 |
|---|
| 2026.07.01 | ₩10,020 | ₩10,999 | ₩9,863 | ₩10,771 | +7.50% | 74.6만 |
|---|
| 2026.06.30 | ₩9,939 | ₩10,060 | ₩9,727 | ₩10,020 | +0.81% | 37.1만 |
|---|
| 2026.06.29 | ₩9,832 | ₩10,355 | ₩9,805 | ₩10,020 | +1.91% | 53.2만 |
|---|
| 2026.06.26 | ₩9,175 | ₩9,939 | ₩9,161 | ₩9,698 | +5.70% | 116.2만 |
|---|
| 2026.06.25 | ₩9,657 | ₩9,845 | ₩9,161 | ₩9,282 | -3.89% | 43.9만 |
|---|
| 2026.06.24 | ₩9,778 | ₩10,154 | ₩9,483 | ₩9,617 | -1.65% | 43.3만 |
|---|
| 2026.06.23 | ₩9,295 | ₩9,966 | ₩9,295 | ₩9,818 | +5.63% | 65.1만 |
|---|
| 2026.06.22 | ₩9,470 | ₩9,785 | ₩9,081 | ₩9,403 | -0.71% | 67.1만 |
|---|
| 2026.06.18 | ₩9,295 | ₩9,537 | ₩8,759 | ₩9,470 | +1.88% | 88.7만 |
|---|
| 2026.06.17 | ₩9,429 | ₩9,671 | ₩9,188 | ₩9,282 | -1.56% | 72.8만 |
|---|
| 2026.06.16 | ₩9,859 | ₩10,154 | ₩9,429 | ₩9,456 | -4.08% | 57.5만 |
|---|
| 2026.06.15 | ₩9,939 | ₩10,301 | ₩9,926 | ₩10,033 | +0.94% | 63.5만 |
|---|
| 2026.06.12 | ₩10,060 | ₩10,193 | ₩9,631 | ₩9,711 | -3.47% | 68.5만 |
|---|
| 2026.06.11 | ₩9,389 | ₩10,113 | ₩9,282 | ₩9,859 | +5.00% | 159.2만 |
|---|
| 2026.06.10 | ₩9,094 | ₩9,577 | ₩9,027 | ₩9,309 | +2.36% | 60.5만 |
|---|
| 2026.06.09 | ₩10,301 | ₩10,529 | ₩8,960 | ₩9,148 | -11.20% | 114.6만 |
|---|
| 2026.06.08 | ₩10,543 | ₩10,543 | ₩9,953 | ₩10,315 | -2.16% | 59.2만 |
|---|
| 2026.06.05 | ₩11,844 | ₩11,844 | ₩10,060 | ₩10,154 | -14.27% | 151.7만 |
|---|
| 2026.06.04 | ₩12,112 | ₩12,461 | ₩11,871 | ₩11,971 | -1.16% | 47.1만 |
|---|
| 2026.06.03 | ₩13,413 | ₩13,467 | ₩12,206 | ₩12,313 | -8.20% | 89.7만 |
|---|
| 2026.06.02 | ₩13,869 | ₩14,044 | ₩13,215 | ₩13,453 | -3.00% | 145.1만 |
|---|
| 2026.06.01 | ₩13,252 | ₩15,063 | ₩13,145 | ₩14,044 | +5.97% | 331.3만 |
|---|
| 2026.05.29 | ₩13,547 | ₩13,681 | ₩13,011 | ₩13,252 | -2.18% | 58.4만 |
|---|
| 2026.05.28 | ₩13,145 | ₩13,440 | ₩12,702 | ₩13,353 | +1.58% | 41.8만 |
|---|
| 2026.05.27 | ₩13,091 | ₩13,386 | ₩12,541 | ₩13,118 | +0.20% | 45.5만 |
|---|
| 2026.05.26 | ₩13,084 | ₩13,467 | ₩12,890 | ₩13,078 | -0.05% | 130.5만 |
|---|
| 2026.05.22 | ₩12,903 | ₩13,252 | ₩12,810 | ₩12,890 | -0.10% | 36.7만 |
|---|
| 2026.05.21 | ₩12,863 | ₩13,084 | ₩12,407 | ₩12,877 | +0.10% | 31.4만 |
|---|
| 2026.05.20 | ₩13,038 | ₩13,131 | ₩12,536 | ₩12,890 | -1.13% | 21.4만 |
|---|
| 2026.05.19 | ₩12,850 | ₩13,279 | ₩12,152 | ₩13,031 | +1.41% | 36.2만 |
|---|
| 2026.05.18 | ₩13,279 | ₩13,279 | ₩12,447 | ₩12,957 | -2.42% | 61.1만 |
|---|
| 2026.05.15 | ₩12,675 | ₩13,279 | ₩12,555 | ₩13,266 | +4.66% | 43.8만 |
|---|
| 2026.05.14 | ₩12,581 | ₩13,266 | ₩12,340 | ₩12,903 | +2.56% | 39.1만 |
|---|
| 2026.05.13 | ₩12,273 | ₩12,564 | ₩11,844 | ₩12,528 | +2.08% | 30.2만 |
|---|
| 2026.05.12 | ₩12,783 | ₩12,783 | ₩12,125 | ₩12,286 | -3.88% | 31.5만 |
|---|
| 2026.05.11 | ₩12,488 | ₩12,742 | ₩12,072 | ₩12,702 | +1.72% | 55.5만 |
|---|
| 2026.05.08 | ₩12,253 | ₩12,776 | ₩11,401 | ₩12,555 | +2.46% | 95.7만 |
|---|
| 2026.05.07 | ₩13,111 | ₩13,198 | ₩12,313 | ₩13,118 | +0.05% | 51.6만 |
|---|
| 2026.05.06 | ₩11,938 | ₩13,118 | ₩11,871 | ₩13,064 | +9.44% | 116.6만 |
|---|
| 2026.05.05 | ₩11,066 | ₩11,938 | ₩10,945 | ₩11,146 | +0.73% | 77.5만 |
|---|
| 2026.05.04 | ₩10,563 | ₩11,267 | ₩10,476 | ₩10,959 | +3.75% | 84만 |
|---|
| 2026.05.01 | ₩8,920 | ₩10,457 | ₩8,879 | ₩10,113 | +13.38% | 113.5만 |
|---|
| 2026.04.30 | ₩8,786 | ₩8,920 | ₩8,605 | ₩8,772 | -0.15% | 14만 |
|---|
| 2026.04.29 | ₩9,027 | ₩9,067 | ₩8,765 | ₩8,799 | -2.53% | 9.6만 |
|---|
| 2026.04.28 | ₩9,000 | ₩9,262 | ₩8,933 | ₩9,121 | +1.34% | 8.3만 |
|---|
| 2026.04.27 | ₩9,134 | ₩9,309 | ₩8,973 | ₩9,040 | -1.03% | 12.3만 |
|---|
| 2026.04.24 | ₩8,853 | ₩9,188 | ₩8,732 | ₩9,148 | +3.33% | 9만 |
|---|
| 2026.04.23 | ₩8,866 | ₩9,067 | ₩8,705 | ₩8,839 | -0.30% | 15만 |
|---|
| 2026.04.22 | ₩8,893 | ₩9,007 | ₩8,866 | ₩8,987 | +1.06% | 9.3만 |
|---|
| 2026.04.21 | ₩9,000 | ₩9,215 | ₩8,819 | ₩8,826 | -1.94% | 7.4만 |
|---|
| 2026.04.20 | ₩8,772 | ₩9,134 | ₩8,772 | ₩9,000 | +2.60% | 10.8만 |
|---|
| 2026.04.17 | ₩8,719 | ₩8,947 | ₩8,719 | ₩8,866 | +1.69% | 12.4만 |
|---|
| 2026.04.16 | ₩8,611 | ₩8,692 | ₩8,564 | ₩8,678 | +0.78% | 9.1만 |
|---|
| 2026.04.15 | ₩8,330 | ₩8,678 | ₩8,222 | ₩8,598 | +3.22% | 9.8만 |
|---|
| 2026.04.14 | ₩8,262 | ₩8,423 | ₩8,222 | ₩8,303 | +0.49% | 8.6만 |
|---|
| 2026.04.13 | ₩7,967 | ₩8,316 | ₩7,941 | ₩8,222 | +3.20% | 13.3만 |
|---|
| 2026.04.10 | ₩8,276 | ₩8,312 | ₩7,806 | ₩7,967 | -3.73% | 31.6만 |
|---|
| 2026.04.09 | ₩8,504 | ₩8,504 | ₩8,115 | ₩8,182 | -3.79% | 16.4만 |
|---|
| 2026.04.08 | ₩8,920 | ₩8,933 | ₩8,486 | ₩8,558 | -4.06% | 9만 |
|---|
| 2026.04.07 | ₩8,437 | ₩8,658 | ₩8,383 | ₩8,571 | +1.59% | 15.3만 |
|---|
| 2026.04.06 | ₩8,289 | ₩8,551 | ₩8,289 | ₩8,450 | +1.94% | 9.2만 |
|---|
| 2026.04.02 | ₩8,169 | ₩8,437 | ₩8,076 | ₩8,303 | +1.64% | 11.7만 |
|---|
| 2026.04.01 | ₩8,410 | ₩8,551 | ₩8,303 | ₩8,343 | -0.80% | 13.5만 |
|---|
| 2026.03.31 | ₩8,195 | ₩8,397 | ₩8,048 | ₩8,276 | +0.98% | 11.2만 |
|---|
| 2026.03.30 | ₩8,356 | ₩8,356 | ₩7,900 | ₩8,034 | -3.85% | 14.4만 |
|---|
| 2026.03.27 | ₩8,423 | ₩8,437 | ₩8,115 | ₩8,262 | -1.91% | 12.5만 |
|---|
| 2026.03.26 | ₩8,625 | ₩8,839 | ₩8,410 | ₩8,531 | -1.09% | 18.7만 |
|---|
| 2026.03.25 | ₩8,584 | ₩8,719 | ₩8,450 | ₩8,692 | +1.25% | 12.2만 |
|---|
| 2026.03.24 | ₩8,719 | ₩8,719 | ₩8,410 | ₩8,437 | -3.23% | 11.4만 |
|---|
| 2026.03.23 | ₩8,584 | ₩8,893 | ₩8,477 | ₩8,759 | +2.03% | 13.9만 |
|---|
| 2026.03.20 | ₩8,531 | ₩8,531 | ₩8,182 | ₩8,370 | -1.89% | 27.4만 |
|---|
| 2026.03.19 | ₩8,638 | ₩8,745 | ₩8,316 | ₩8,531 | -1.24% | 19.3만 |
|---|
| 2026.03.18 | ₩8,866 | ₩9,054 | ₩8,678 | ₩8,786 | -0.91% | 15.9만 |
|---|
| 2026.03.17 | ₩8,839 | ₩9,161 | ₩8,839 | ₩8,933 | +1.06% | 18만 |
|---|
| 2026.03.16 | ₩8,598 | ₩9,067 | ₩8,598 | ₩8,745 | +1.72% | 21만 |
|---|
| 2026.03.13 | ₩8,745 | ₩8,920 | ₩8,464 | ₩8,571 | -1.99% | 23.8만 |
|---|
| 2026.03.12 | ₩9,000 | ₩9,148 | ₩8,645 | ₩8,692 | -3.43% | 16.2만 |
|---|
| 2026.03.11 | ₩9,161 | ₩9,429 | ₩8,906 | ₩9,107 | -0.59% | 21.9만 |
|---|
| 2026.03.10 | ₩9,322 | ₩9,523 | ₩9,101 | ₩9,161 | -1.73% | 29.3만 |
|---|
| 2026.03.09 | ₩9,201 | ₩9,644 | ₩8,893 | ₩9,309 | +1.17% | 38.1만 |
|---|
| 2026.03.06 | ₩9,107 | ₩9,631 | ₩8,906 | ₩9,470 | +3.98% | 34만 |
|---|
| 2026.03.05 | ₩8,584 | ₩9,242 | ₩8,584 | ₩9,228 | +7.50% | 38.2만 |
|---|
| 2026.03.04 | ₩8,450 | ₩8,879 | ₩7,941 | ₩8,678 | +2.70% | 42.9만 |
|---|
| 2026.03.03 | ₩8,598 | ₩8,916 | ₩8,383 | ₩8,705 | +1.25% | 37.8만 |
|---|
| 2026.03.02 | ₩7,900 | ₩8,705 | ₩7,847 | ₩8,598 | +8.83% | 35.3만 |
|---|
| 2026.02.27 | ₩7,887 | ₩8,139 | ₩7,766 | ₩7,833 | -0.68% | 16.5만 |
|---|
| 2026.02.26 | ₩7,887 | ₩8,102 | ₩7,820 | ₩7,981 | +1.19% | 19.4만 |
|---|
| 2026.02.25 | ₩7,686 | ₩8,155 | ₩7,625 | ₩7,833 | +1.92% | 16.4만 |
|---|
| 2026.02.24 | ₩7,485 | ₩7,750 | ₩7,485 | ₩7,619 | +1.79% | 7.6만 |
|---|
| 2026.02.23 | ₩7,713 | ₩7,806 | ₩7,471 | ₩7,511 | -2.61% | 21.8만 |
|---|
| 2026.02.20 | ₩7,847 | ₩7,941 | ₩7,444 | ₩7,900 | +0.68% | 30.5만 |
|---|
| 2026.02.19 | ₩8,195 | ₩8,303 | ₩7,900 | ₩8,034 | -1.96% | 10.9만 |
|---|
| 2026.02.18 | ₩8,128 | ₩8,504 | ₩8,048 | ₩8,316 | +2.31% | 10.1만 |
|---|
| 2026.02.17 | ₩8,330 | ₩8,450 | ₩8,048 | ₩8,088 | -2.90% | 15.3만 |
|---|
| 2026.02.13 | ₩8,182 | ₩8,504 | ₩8,155 | ₩8,437 | +3.11% | 7.3만 |
|---|
| 2026.02.12 | ₩8,450 | ₩8,584 | ₩8,075 | ₩8,115 | -3.97% | 17.8만 |
|---|
| 2026.02.11 | ₩8,799 | ₩8,799 | ₩8,303 | ₩8,437 | -4.12% | 12.3만 |
|---|
| 2026.02.10 | ₩8,517 | ₩8,853 | ₩8,209 | ₩8,584 | +0.79% | 10.3만 |
|---|
| 2026.02.09 | ₩8,759 | ₩8,791 | ₩8,450 | ₩8,477 | -3.22% | 19.1만 |
|---|
| 2026.02.06 | ₩8,504 | ₩8,947 | ₩8,504 | ₩8,759 | +3.00% | 10만 |
|---|
| 2026.02.05 | ₩8,276 | ₩8,571 | ₩8,182 | ₩8,376 | +1.22% | 13.9만 |
|---|
| 2026.02.04 | ₩8,611 | ₩8,826 | ₩8,148 | ₩8,410 | -2.34% | 34.9만 |
|---|
| 2026.02.03 | ₩9,845 | ₩9,845 | ₩8,719 | ₩8,960 | -8.99% | 29.9만 |
|---|
| 2026.02.02 | ₩9,295 | ₩10,020 | ₩9,295 | ₩9,805 | +5.48% | 13만 |
|---|
| 2026.01.30 | ₩9,215 | ₩9,543 | ₩9,215 | ₩9,389 | +1.89% | 13.7만 |
|---|
| 2026.01.29 | ₩9,228 | ₩9,470 | ₩9,000 | ₩9,389 | +1.74% | 10.3만 |
|---|
| 2026.01.28 | ₩9,657 | ₩9,699 | ₩9,121 | ₩9,228 | -4.44% | 16.5만 |
|---|
| 2026.01.27 | ₩9,751 | ₩9,993 | ₩9,470 | ₩9,537 | -2.20% | 14.3만 |
|---|
| 2026.01.26 | ₩9,953 | ₩10,046 | ₩9,322 | ₩9,751 | -2.02% | 26만 |
|---|
| 2026.01.23 | ₩10,154 | ₩10,181 | ₩9,912 | ₩9,993 | -1.59% | 12.1만 |
|---|
| 2026.01.22 | ₩9,872 | ₩10,462 | ₩9,845 | ₩10,060 | +1.90% | 21.8만 |
|---|
| 2026.01.21 | ₩9,443 | ₩9,778 | ₩9,336 | ₩9,778 | +3.55% | 12.5만 |
|---|
| 2026.01.20 | ₩9,456 | ₩9,657 | ₩9,255 | ₩9,349 | -1.13% | 16.2만 |
|---|
| 2026.01.16 | ₩9,899 | ₩9,979 | ₩9,644 | ₩9,738 | -1.63% | 16.5만 |
|---|
| 2026.01.15 | ₩9,577 | ₩10,046 | ₩9,550 | ₩9,899 | +3.36% | 18.1만 |
|---|
| 2026.01.14 | ₩9,376 | ₩9,859 | ₩9,376 | ₩9,617 | +2.58% | 14.7만 |
|---|
| 2026.01.13 | ₩9,188 | ₩9,456 | ₩9,121 | ₩9,389 | +2.19% | 13.2만 |
|---|
| 2026.01.12 | ₩9,000 | ₩9,188 | ₩9,000 | ₩9,134 | +1.49% | 11만 |
|---|
| 2026.01.09 | ₩8,866 | ₩9,107 | ₩8,719 | ₩9,014 | +1.66% | 12.4만 |
|---|
| 2026.01.08 | ₩8,826 | ₩8,960 | ₩8,799 | ₩8,812 | -0.15% | 4.4만 |
|---|
| 2026.01.07 | ₩8,812 | ₩8,920 | ₩8,665 | ₩8,853 | +0.46% | 6.8만 |
|---|
| 2026.01.06 | ₩9,054 | ₩9,087 | ₩8,799 | ₩8,826 | -2.52% | 13.4만 |
|---|
| 2026.01.05 | ₩9,000 | ₩9,228 | ₩8,920 | ₩9,094 | +1.04% | 12.9만 |
|---|
| 2026.01.02 | ₩8,732 | ₩9,168 | ₩8,611 | ₩8,893 | +1.84% | 11.9만 |
|---|
| 2025.12.31 | ₩8,906 | ₩8,906 | ₩8,611 | ₩8,678 | -2.56% | 7.9만 |
|---|
| 2025.12.30 | ₩8,732 | ₩8,920 | ₩8,584 | ₩8,866 | +1.54% | 12.4만 |
|---|
| 2025.12.29 | ₩8,584 | ₩8,853 | ₩8,584 | ₩8,732 | +1.72% | 10.3만 |
|---|
| 2025.12.26 | ₩8,879 | ₩8,926 | ₩8,611 | ₩8,665 | -2.42% | 8.5만 |
|---|
| 2025.12.24 | ₩8,853 | ₩9,287 | ₩8,759 | ₩8,853 | 0.00% | 7.8만 |
|---|
| 2025.12.23 | ₩8,933 | ₩9,094 | ₩8,839 | ₩8,853 | -0.90% | 9만 |
|---|
| 2025.12.22 | ₩9,336 | ₩9,416 | ₩8,933 | ₩8,947 | -4.17% | 11.2만 |
|---|
| 2025.12.19 | ₩9,309 | ₩9,476 | ₩9,228 | ₩9,295 | -0.14% | 39.9만 |
|---|
| 2025.12.18 | ₩9,201 | ₩9,342 | ₩9,074 | ₩9,282 | +0.87% | 10.5만 |
|---|
| 2025.12.17 | ₩9,107 | ₩9,228 | ₩8,920 | ₩9,000 | -1.18% | 6.7만 |
|---|
| 2025.12.16 | ₩8,759 | ₩9,094 | ₩8,759 | ₩9,040 | +3.22% | 6.3만 |
|---|
| 2025.12.15 | ₩9,336 | ₩9,388 | ₩8,772 | ₩8,812 | -5.60% | 14.7만 |
|---|
| 2025.12.12 | ₩9,336 | ₩9,389 | ₩8,987 | ₩9,255 | -0.86% | 24.9만 |
|---|
| 2025.12.11 | ₩9,322 | ₩9,446 | ₩9,094 | ₩9,349 | +0.29% | 13.2만 |
|---|
| 2025.12.10 | ₩9,228 | ₩9,456 | ₩9,081 | ₩9,362 | +1.45% | 19.7만 |
|---|
| 2025.12.09 | ₩9,175 | ₩9,295 | ₩9,134 | ₩9,201 | +0.29% | 8.6만 |
|---|
| 2025.12.08 | ₩8,906 | ₩9,309 | ₩8,853 | ₩9,175 | +3.01% | 18.3만 |
|---|
| 2025.12.05 | ₩9,014 | ₩9,222 | ₩8,886 | ₩8,906 | -1.19% | 8.5만 |
|---|
| 2025.12.04 | ₩9,054 | ₩9,134 | ₩8,772 | ₩9,000 | -0.59% | 12.1만 |
|---|
| 2025.12.03 | ₩8,947 | ₩9,067 | ₩8,853 | ₩9,054 | +1.20% | 12.2만 |
|---|
| 2025.12.02 | ₩9,107 | ₩9,148 | ₩8,920 | ₩8,973 | -1.47% | 10.7만 |
|---|
| 2025.12.01 | ₩9,255 | ₩9,295 | ₩8,933 | ₩8,960 | -3.19% | 17.7만 |
|---|
| 2025.11.28 | ₩9,282 | ₩9,362 | ₩9,228 | ₩9,362 | +0.87% | 9.7만 |
|---|
| 2025.11.26 | ₩9,537 | ₩9,765 | ₩9,148 | ₩9,201 | -3.52% | 40.3만 |
|---|
| 2025.11.25 | ₩8,611 | ₩9,636 | ₩8,611 | ₩9,336 | +8.41% | 95.2만 |
|---|
| 2025.11.24 | ₩8,115 | ₩8,786 | ₩8,115 | ₩8,665 | +6.78% | 35.3만 |
|---|
| 2025.11.21 | ₩7,847 | ₩8,249 | ₩7,619 | ₩8,075 | +2.91% | 19.7만 |
|---|
| 2025.11.20 | ₩8,249 | ₩8,383 | ₩7,786 | ₩7,820 | -5.20% | 15.2만 |
|---|
| 2025.11.19 | ₩8,316 | ₩8,397 | ₩8,061 | ₩8,088 | -2.74% | 17.5만 |
|---|
| 2025.11.18 | ₩8,598 | ₩8,638 | ₩8,262 | ₩8,303 | -3.43% | 16.6만 |
|---|
| 2025.11.17 | ₩9,094 | ₩9,107 | ₩8,598 | ₩8,651 | -4.87% | 19.7만 |
|---|
| 2025.11.14 | ₩9,054 | ₩9,242 | ₩8,732 | ₩9,134 | +0.89% | 28.9만 |
|---|
| 2025.11.13 | ₩9,859 | ₩9,981 | ₩9,000 | ₩9,094 | -7.76% | 20.3만 |
|---|
| 2025.11.12 | ₩10,020 | ₩10,127 | ₩9,738 | ₩9,912 | -1.07% | 30.2만 |
|---|
| 2025.11.11 | ₩9,644 | ₩10,261 | ₩9,644 | ₩10,033 | +4.03% | 53.7만 |
|---|
| 2025.11.10 | ₩9,336 | ₩9,818 | ₩9,215 | ₩9,657 | +3.45% | 37.3만 |
|---|
| 2025.11.07 | ₩9,054 | ₩9,054 | ₩8,598 | ₩8,933 | -1.33% | 21.3만 |
|---|
| 2025.11.06 | ₩9,215 | ₩9,362 | ₩8,625 | ₩9,054 | -1.75% | 26.8만 |
|---|
| 2025.11.05 | ₩8,947 | ₩9,778 | ₩8,759 | ₩9,175 | +2.55% | 47.8만 |
|---|
| 2025.11.04 | ₩9,148 | ₩9,188 | ₩8,638 | ₩8,665 | -5.28% | 20.3만 |
|---|
| 2025.11.03 | ₩8,893 | ₩9,376 | ₩8,732 | ₩9,362 | +5.28% | 25만 |
|---|
| 2025.10.31 | ₩8,584 | ₩8,853 | ₩8,464 | ₩8,678 | +1.09% | 28.3만 |
|---|
| 2025.10.30 | ₩8,584 | ₩8,705 | ₩8,370 | ₩8,625 | +0.47% | 6.5만 |
|---|
| 2025.10.29 | ₩8,558 | ₩8,745 | ₩8,289 | ₩8,383 | -2.04% | 8.9만 |
|---|
| 2025.10.28 | ₩8,490 | ₩8,705 | ₩8,397 | ₩8,598 | +1.26% | 5.7만 |
|---|
| 2025.10.27 | ₩8,678 | ₩8,712 | ₩8,441 | ₩8,504 | -2.01% | 5.1만 |
|---|
| 2025.10.24 | ₩8,584 | ₩8,712 | ₩8,544 | ₩8,584 | 0.00% | 5.3만 |
|---|
| 2025.10.23 | ₩8,370 | ₩8,524 | ₩8,316 | ₩8,517 | +1.76% | 4.7만 |
|---|
| 2025.10.22 | ₩8,316 | ₩8,397 | ₩8,048 | ₩8,397 | +0.97% | 11.1만 |
|---|
| 2025.10.21 | ₩8,222 | ₩8,437 | ₩8,102 | ₩8,316 | +1.14% | 4만 |
|---|
| 2025.10.20 | ₩8,008 | ₩8,435 | ₩8,008 | ₩8,222 | +2.68% | 5.2만 |
|---|
| 2025.10.17 | ₩8,021 | ₩8,061 | ₩7,860 | ₩7,954 | -0.84% | 12.5만 |
|---|
| 2025.10.16 | ₩8,289 | ₩8,330 | ₩8,048 | ₩8,169 | -1.46% | 5.6만 |
|---|
| 2025.10.15 | ₩8,195 | ₩8,450 | ₩8,155 | ₩8,289 | +1.15% | 9.8만 |
|---|
| 2025.10.14 | ₩8,262 | ₩8,269 | ₩8,034 | ₩8,088 | -2.11% | 7.5만 |
|---|
| 2025.10.13 | ₩8,075 | ₩8,356 | ₩8,075 | ₩8,303 | +2.82% | 11.4만 |
|---|
| 2025.10.10 | ₩8,410 | ₩8,464 | ₩7,860 | ₩7,914 | -5.90% | 19만 |
|---|