시장 데이터를 불러오는 중
전체 종목
익스트림 네트웍스 과거 주가
Extreme Networks, Inc. - Common Stock · EXTR · NASDAQ
주요 사업 분야는 컴퓨터 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Extreme Networks, Inc. - Common Stock · EXTR · NASDAQ
주요 사업 분야는 컴퓨터 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩30,843 | ₩33,766 | ₩30,467 | ₩32,438 | +5.17% | 897만 |
| 2026.09.28–2026.10.02 | ₩28,751 | ₩31,486 | ₩27,839 | ₩31,003 | +7.84% | 886.4만 |
| 2026.09.21–2026.09.25 | ₩30,239 | ₩30,561 | ₩28,831 | ₩28,858 | -4.57% | 630.4만 |
| 2026.09.14–2026.09.18 | ₩28,523 | ₩30,735 | ₩28,254 | ₩29,917 | +4.89% | 826.6만 |
| 2026.09.08–2026.09.11 | ₩29,220 | ₩30,159 | ₩28,241 | ₩29,770 | +1.88% | 459.2만 |
| 2026.08.31–2026.09.04 | ₩30,387 | ₩30,615 | ₩28,751 | ₩29,099 | -4.24% | 616만 |
| 2026.08.24–2026.08.28 | ₩30,467 | ₩31,379 | ₩29,810 | ₩30,279 | -0.62% | 695만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,720 |
| ₩29,528 |
| ₩30,869 |
| -4.16% |
| 750.7만 |
| 2026.08.10–2026.08.14 | ₩32,425 | ₩33,793 | ₩31,500 | ₩32,733 | +0.95% | 861.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩40,672 | ₩43,461 | ₩32,009 | ₩32,143 | -20.97% | 1320.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩40,270 | ₩41,249 | ₩38,097 | ₩40,417 | +0.37% | 688.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,833 | ₩41,611 | ₩38,875 | ₩39,545 | -3.15% | 696.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩44,601 | ₩44,909 | ₩38,607 | ₩40,685 | -8.78% | 1033.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩40,068 | ₩45,231 | ₩39,371 | ₩45,204 | +12.82% | 995.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩42,402 | ₩44,386 | ₩39,425 | ₩39,961 | -5.76% | 801.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,348 | ₩43,300 | ₩39,827 | ₩42,563 | +0.51% | 1410.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩42,241 | ₩43,193 | ₩41,222 | ₩42,080 | -0.38% | 1008.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,781 | ₩42,335 | ₩36,998 | ₩41,718 | +7.57% | 1069.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,804 | ₩39,934 | ₩35,764 | ₩37,574 | +4.94% | 1015.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,477 | ₩36,582 | ₩33,779 | ₩35,549 | +3.11% | 851.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,310 | ₩34,651 | ₩31,111 | ₩34,329 | +3.06% | 959.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,479 | ₩33,699 | ₩29,944 | ₩33,069 | +1.82% | 1420.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩30,172 | ₩32,465 | ₩29,904 | ₩32,237 | +6.84% | 1409만 |
|---|
| 2026.04.27–2026.05.01 | ₩23,548 | ₩30,092 | ₩22,408 | ₩29,890 | +26.94% | 2076.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,124 | ₩26,350 | ₩21,979 | ₩23,588 | -2.22% | 2096.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩23,186 | ₩24,325 | ₩22,944 | ₩24,124 | +4.05% | 876.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩20,651 | ₩24,191 | ₩20,584 | ₩23,293 | +12.79% | 1174만 |
|---|
| 2026.03.30–2026.04.02 | ₩20,530 | ₩20,745 | ₩19,981 | ₩20,597 | +0.33% | 534.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩20,088 | ₩21,027 | ₩19,847 | ₩20,463 | +1.87% | 558.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,645 | ₩20,477 | ₩19,484 | ₩19,726 | +0.41% | 889.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩18,385 | ₩19,820 | ₩18,157 | ₩19,431 | +5.69% | 674.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩18,452 | ₩19,739 | ₩18,130 | ₩18,747 | +1.60% | 791.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩18,774 | ₩19,029 | ₩18,076 | ₩18,747 | -0.14% | 728.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩19,324 | ₩19,739 | ₩18,506 | ₩18,841 | -2.50% | 816.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩20,383 | ₩21,187 | ₩18,747 | ₩19,391 | -4.87% | 936.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩19,391 | ₩20,678 | ₩19,377 | ₩20,437 | +5.39% | 933만 |
|---|
| 2026.01.26–2026.01.30 | ₩19,914 | ₩20,919 | ₩18,733 | ₩19,551 | -1.82% | 1547만 |
|---|
| 2026.01.20–2026.01.23 | ₩20,799 | ₩21,161 | ₩19,766 | ₩19,779 | -4.90% | 609.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩20,758 | ₩21,979 | ₩20,651 | ₩21,402 | +3.10% | 666.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩22,274 | ₩22,555 | ₩20,825 | ₩20,946 | -5.96% | 595만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,555 | ₩22,743 | ₩21,751 | ₩22,180 | -1.66% | 335만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,609 | ₩22,984 | ₩22,354 | ₩22,636 | +0.12% | 304.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,730 | ₩23,186 | ₩22,220 | ₩22,596 | -0.59% | 747.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,776 | ₩24,620 | ₩22,609 | ₩22,676 | -4.62% | 680.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩23,078 | ₩23,628 | ₩22,783 | ₩23,588 | +2.21% | 444.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩23,212 | ₩23,816 | ₩22,837 | ₩23,467 | +1.10% | 500.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩23,373 | ₩23,910 | ₩22,408 | ₩23,212 | -0.69% | 750.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩23,990 | ₩24,714 | ₩22,810 | ₩23,655 | -1.40% | 1005.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩25,505 | ₩25,666 | ₩22,837 | ₩23,360 | -8.41% | 834.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,362 | ₩29,032 | ₩22,180 | ₩25,505 | -10.07% | 1703.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩27,235 | ₩28,590 | ₩27,007 | ₩28,013 | +2.86% | 465.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,753 | ₩28,120 | ₩25,908 | ₩27,007 | +0.95% | 632.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩28,161 | ₩28,308 | ₩26,069 | ₩26,122 | -7.24% | 202.7만 |
|---|