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 | ₩30,820 | ₩33,742 | ₩30,445 | ₩32,415 | +5.17% | 897만 |
| 2026.09.28–2026.10.02 | ₩28,730 | ₩31,464 | ₩27,819 | ₩30,981 | +7.84% | 886.4만 |
| 2026.09.21–2026.09.25 | ₩30,217 | ₩30,539 | ₩28,810 | ₩28,837 | -4.57% | 630.4만 |
| 2026.09.14–2026.09.18 | ₩28,502 | ₩30,713 | ₩28,234 | ₩29,896 | +4.89% | 826.6만 |
| 2026.09.08–2026.09.11 | ₩29,199 | ₩30,137 | ₩28,221 | ₩29,748 | +1.88% | 459.2만 |
| 2026.08.31–2026.09.04 | ₩30,365 | ₩30,593 | ₩28,730 | ₩29,078 | -4.24% | 616만 |
| 2026.08.24–2026.08.28 | ₩30,445 | ₩31,356 | ₩29,789 | ₩30,258 | -0.62% | 695만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,696 |
| ₩29,507 |
| ₩30,847 |
| -4.16% |
| 750.7만 |
| 2026.08.10–2026.08.14 | ₩32,402 | ₩33,769 | ₩31,477 | ₩32,710 | +0.95% | 861.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩40,643 | ₩43,430 | ₩31,986 | ₩32,120 | -20.97% | 1320.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩40,241 | ₩41,219 | ₩38,070 | ₩40,388 | +0.37% | 688.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,804 | ₩41,581 | ₩38,847 | ₩39,517 | -3.15% | 696.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩44,569 | ₩44,877 | ₩38,579 | ₩40,656 | -8.78% | 1033.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩40,040 | ₩45,199 | ₩39,343 | ₩45,172 | +12.82% | 995.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩42,371 | ₩44,355 | ₩39,397 | ₩39,933 | -5.76% | 801.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,318 | ₩43,269 | ₩39,799 | ₩42,532 | +0.51% | 1410.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩42,211 | ₩43,162 | ₩41,192 | ₩42,050 | -0.38% | 1008.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,753 | ₩42,304 | ₩36,971 | ₩41,688 | +7.57% | 1069.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,779 | ₩39,906 | ₩35,738 | ₩37,547 | +4.94% | 1015.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,452 | ₩36,556 | ₩33,755 | ₩35,524 | +3.11% | 851.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,286 | ₩34,626 | ₩31,088 | ₩34,305 | +3.06% | 959.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,455 | ₩33,675 | ₩29,923 | ₩33,045 | +1.82% | 1420.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩30,150 | ₩32,442 | ₩29,882 | ₩32,214 | +6.84% | 1409만 |
|---|
| 2026.04.27–2026.05.01 | ₩23,531 | ₩30,070 | ₩22,392 | ₩29,869 | +26.94% | 2076.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,107 | ₩26,331 | ₩21,963 | ₩23,571 | -2.22% | 2096.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩23,169 | ₩24,308 | ₩22,928 | ₩24,107 | +4.05% | 876.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩20,636 | ₩24,174 | ₩20,569 | ₩23,276 | +12.79% | 1174만 |
|---|
| 2026.03.30–2026.04.02 | ₩20,516 | ₩20,730 | ₩19,966 | ₩20,583 | +0.33% | 534.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩20,073 | ₩21,012 | ₩19,832 | ₩20,449 | +1.87% | 558.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,631 | ₩20,462 | ₩19,470 | ₩19,712 | +0.41% | 889.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩18,372 | ₩19,805 | ₩18,144 | ₩19,417 | +5.69% | 674.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩18,439 | ₩19,725 | ₩18,117 | ₩18,733 | +1.60% | 791.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩18,760 | ₩19,015 | ₩18,063 | ₩18,733 | -0.14% | 728.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩19,310 | ₩19,725 | ₩18,492 | ₩18,827 | -2.50% | 816.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩20,368 | ₩21,172 | ₩18,733 | ₩19,377 | -4.87% | 936.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩19,377 | ₩20,663 | ₩19,363 | ₩20,422 | +5.39% | 933만 |
|---|
| 2026.01.26–2026.01.30 | ₩19,899 | ₩20,904 | ₩18,720 | ₩19,537 | -1.82% | 1547만 |
|---|
| 2026.01.20–2026.01.23 | ₩20,784 | ₩21,146 | ₩19,752 | ₩19,765 | -4.90% | 609.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩20,744 | ₩21,963 | ₩20,636 | ₩21,387 | +3.10% | 666.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩22,258 | ₩22,539 | ₩20,811 | ₩20,931 | -5.96% | 595만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,539 | ₩22,727 | ₩21,735 | ₩22,164 | -1.66% | 335만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,593 | ₩22,968 | ₩22,338 | ₩22,620 | +0.12% | 304.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,713 | ₩23,169 | ₩22,204 | ₩22,579 | -0.59% | 747.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,759 | ₩24,603 | ₩22,593 | ₩22,660 | -4.62% | 680.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩23,062 | ₩23,611 | ₩22,767 | ₩23,571 | +2.21% | 444.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩23,196 | ₩23,799 | ₩22,821 | ₩23,450 | +1.10% | 500.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩23,357 | ₩23,893 | ₩22,392 | ₩23,196 | -0.69% | 750.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩23,973 | ₩24,697 | ₩22,794 | ₩23,638 | -1.40% | 1005.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩25,487 | ₩25,648 | ₩22,821 | ₩23,343 | -8.41% | 834.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,341 | ₩29,011 | ₩22,164 | ₩25,487 | -10.07% | 1703.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩27,216 | ₩28,569 | ₩26,988 | ₩27,993 | +2.86% | 465.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,733 | ₩28,100 | ₩25,889 | ₩26,988 | +0.95% | 632.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩28,140 | ₩28,288 | ₩26,050 | ₩26,104 | -7.24% | 202.7만 |
|---|