Extreme Networks Inc (EXTR) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	22.36	22.36	21.66	21.73	-2.99%	912,828
2026-10-15	22.09	22.50	21.61	22.40	-0.27%	938,248
2026-10-14	23.10	23.46	22.38	22.46	-4.38%	1,018,433
2026-10-13	23.46	23.79	22.93	23.49	-0.25%	970,735
2026-10-12	24.11	24.11	23.51	23.55	-2.65%	1,111,515
2026-10-09	24.22	24.74	23.52	24.19	+0.04%	1,331,931
2026-10-08	24.19	24.75	24.04	24.18	-1.71%	1,993,910
2026-10-07	24.23	25.18	24.12	24.60	+0.24%	2,079,459
2026-10-06	23.58	24.57	23.36	24.54	+5.19%	1,742,450
2026-10-05	23.00	23.71	22.72	23.33	+0.91%	1,822,291
2026-10-02	22.50	23.48	22.31	23.12	+5.23%	1,976,501
2026-10-01	21.90	22.03	21.24	21.97	+2.42%	1,645,495
2026-09-30	21.24	21.69	21.14	21.45	+1.80%	1,985,130
2026-09-29	21.32	21.32	20.76	21.07	+0.33%	1,665,519
2026-09-28	21.44	21.44	20.88	21.00	-2.42%	1,591,909
2026-09-25	21.77	21.94	21.50	21.52	-0.55%	1,771,565
2026-09-24	21.67	21.88	21.50	21.64	-1.77%	1,172,794
2026-09-23	22.09	22.09	21.69	22.03	-0.36%	954,275
2026-09-22	22.75	22.76	21.84	22.11	-2.73%	1,489,952
2026-09-21	22.55	22.79	22.18	22.73	+1.88%	917,691
2026-09-18	22.54	22.70	21.93	22.31	+0.00%	2,394,480
2026-09-17	22.42	22.92	22.24	22.31	+1.92%	1,746,731
2026-09-16	22.21	22.40	21.64	21.89	-0.73%	1,219,797
2026-09-15	21.76	22.10	21.73	22.05	+1.94%	1,254,438
2026-09-14	21.27	22.13	21.07	21.63	-2.57%	1,650,783
2026-09-11	21.51	22.49	21.51	22.20	+4.82%	1,127,464
2026-09-10	21.10	21.59	21.06	21.18	-1.30%	1,188,628
2026-09-09	21.62	21.79	21.36	21.46	-0.88%	1,073,996
2026-09-08	21.79	21.91	21.36	21.65	-0.23%	1,202,147
2026-09-04	22.14	22.15	21.43	21.70	-0.87%	803,204
2026-09-03	22.06	22.29	21.72	21.89	-0.55%	1,786,556
2026-09-02	21.79	22.04	21.66	22.01	+1.06%	1,104,945
2026-09-01	22.19	22.32	21.72	21.78	-3.16%	1,334,145
2026-08-31	22.66	22.83	22.22	22.49	-0.40%	1,131,652
2026-08-28	23.12	23.40	22.32	22.58	-2.80%	1,638,827
2026-08-27	23.10	23.31	22.72	23.23	+1.71%	1,804,527
2026-08-26	22.60	23.06	22.53	22.84	+0.93%	1,315,423
2026-08-25	22.95	23.08	22.43	22.63	+1.12%	1,126,679
2026-08-24	22.72	22.72	22.23	22.38	-2.78%	1,065,595
2026-08-21	22.30	23.04	22.02	23.02	+3.14%	1,513,753
2026-08-20	22.57	22.94	22.29	22.32	-2.06%	1,169,645
2026-08-19	24.04	24.11	22.76	22.79	-4.04%	1,426,343
2026-08-18	23.32	24.20	23.32	23.75	-2.18%	2,011,268
2026-08-17	24.02	24.40	23.92	24.28	-0.53%	1,386,811
2026-08-14	24.05	25.20	24.05	24.41	+1.50%	1,317,730
2026-08-13	24.06	25.10	23.98	24.05	-1.52%	2,478,039
2026-08-12	24.45	24.88	24.34	24.42	+2.18%	1,410,223
2026-08-11	23.77	24.29	23.51	23.90	+1.53%	1,227,995
2026-08-10	24.18	24.49	23.49	23.54	-1.79%	2,177,770
2026-08-07	24.74	24.93	23.87	23.97	-1.44%	1,618,143
2026-08-06	25.79	25.88	24.15	24.32	-7.14%	2,931,136
2026-08-05	26.83	27.99	25.89	26.19	-19.02%	4,354,924
2026-08-04	31.18	32.41	30.31	32.34	+7.87%	2,566,051
2026-08-03	30.33	30.44	29.53	29.98	-0.53%	1,738,786
2026-07-31	30.35	30.76	29.68	30.14	+1.01%	1,422,514
2026-07-30	30.06	30.43	29.52	29.84	+2.65%	1,247,624
2026-07-29	29.99	30.36	28.93	29.07	-3.07%	1,670,905
2026-07-28	29.33	30.07	28.41	29.99	+0.13%	1,335,016
2026-07-27	30.03	30.18	29.11	29.95	+1.56%	1,208,180
2026-07-24	29.75	29.95	28.99	29.49	-0.81%	1,187,689
2026-07-23	30.02	30.34	29.10	29.73	-1.78%	1,608,694
2026-07-22	30.12	30.75	30.12	30.27	-0.56%	1,269,578
2026-07-21	31.01	31.03	30.21	30.44	+0.53%	1,677,722
2026-07-20	30.45	30.71	29.81	30.28	-0.20%	1,217,973
2026-07-17	29.17	30.70	28.79	30.34	+1.95%	2,007,412
2026-07-16	29.82	30.20	29.10	29.76	-2.43%	2,188,282
2026-07-15	33.16	33.49	29.81	30.50	-7.63%	2,576,165
2026-07-14	33.40	33.46	32.43	33.02	+0.33%	1,966,554
2026-07-13	33.26	33.46	31.94	32.91	-2.37%	1,600,049
2026-07-10	32.42	33.73	32.40	33.71	+2.56%	2,382,680
2026-07-09	32.10	33.00	31.76	32.87	+5.62%	2,062,832
2026-07-08	29.86	31.25	29.36	31.12	+3.66%	1,483,620
2026-07-07	30.89	31.17	29.76	30.02	-4.18%	2,686,069
2026-07-06	29.88	31.50	29.59	31.33	+5.13%	1,342,308
2026-07-02	31.16	31.25	29.40	29.80	-5.19%	1,945,288
2026-07-01	31.73	32.41	31.38	31.43	-2.90%	1,460,377
2026-06-30	31.81	33.10	31.81	32.37	+1.22%	2,282,704
2026-06-29	31.62	32.43	30.57	31.98	+0.76%	2,329,418
2026-06-26	30.57	32.05	29.70	31.74	+2.52%	7,147,629
2026-06-25	31.61	31.80	30.40	30.96	+0.10%	2,043,529
2026-06-24	31.67	32.09	30.75	30.93	-1.65%	1,570,691
2026-06-23	30.73	31.80	30.56	31.45	-1.26%	1,865,810
2026-06-22	31.58	32.29	31.27	31.85	+1.50%	1,480,499
2026-06-18	31.69	31.78	30.87	31.38	+1.78%	4,274,086
2026-06-17	31.90	32.01	30.74	30.83	-2.16%	1,748,851
2026-06-16	32.07	32.21	31.29	31.51	-0.51%	1,777,965
2026-06-15	31.50	32.06	31.12	31.67	+1.80%	2,280,622
2026-06-12	31.07	31.57	30.60	31.11	+0.13%	1,676,429
2026-06-11	29.57	31.25	29.43	31.07	+8.71%	2,512,799
2026-06-10	28.75	29.61	28.38	28.58	-0.52%	1,575,712
2026-06-09	29.72	29.81	27.59	28.73	-2.84%	2,827,618
2026-06-08	28.92	30.16	28.49	29.57	+5.53%	2,099,965
2026-06-05	29.05	29.39	27.98	28.02	-5.37%	1,764,052
2026-06-04	28.08	29.77	27.80	29.61	+2.85%	2,002,301
2026-06-03	29.16	29.16	28.28	28.79	-2.34%	2,176,408
2026-06-02	28.45	29.48	28.37	29.48	+4.80%	1,927,409
2026-06-01	26.70	28.23	26.67	28.13	+6.11%	2,281,012
2026-05-29	26.27	26.80	25.70	26.51	+1.14%	2,805,710
2026-05-28	26.87	26.93	25.80	26.21	-1.72%	1,400,744
2026-05-27	27.24	27.28	26.40	26.67	-1.30%	1,565,985
2026-05-26	25.71	27.10	25.19	27.02	+5.55%	2,742,611
2026-05-22	24.37	25.84	24.37	25.60	+7.11%	2,699,159
2026-05-21	23.26	23.98	23.20	23.90	+1.79%	1,458,347
2026-05-20	23.68	24.07	23.44	23.48	-0.25%	1,415,080
2026-05-19	23.93	24.06	23.27	23.54	-2.36%	1,773,356
2026-05-18	24.84	25.06	23.74	24.11	-2.23%	2,248,150
2026-05-15	24.34	25.13	24.00	24.66	-0.20%	2,512,524
2026-05-14	23.42	25.05	23.10	24.71	+8.52%	4,471,198
2026-05-13	22.96	23.00	22.33	22.77	-0.09%	2,717,442
2026-05-12	24.17	24.20	22.73	22.79	-6.25%	2,223,612
2026-05-11	24.22	24.50	23.88	24.31	+1.12%	2,280,776
2026-05-08	23.63	24.21	23.63	24.04	+2.21%	2,397,562
2026-05-07	23.58	23.72	23.01	23.52	-0.08%	2,485,000
2026-05-06	23.75	23.88	23.34	23.54	-0.72%	2,873,759
2026-05-05	22.84	23.77	22.66	23.71	+3.81%	2,994,772
2026-05-04	22.50	23.20	22.30	22.84	+2.47%	3,339,349
2026-05-01	22.02	22.43	21.70	22.29	+0.91%	3,567,768
2026-04-30	21.88	22.20	21.18	22.09	+1.10%	4,253,883
2026-04-29	18.05	22.05	17.61	21.85	+28.15%	8,312,740
2026-04-28	17.35	17.48	16.71	17.05	-2.35%	2,823,125
2026-04-27	17.56	17.88	17.31	17.46	-0.74%	1,809,547
2026-04-24	16.90	17.63	16.90	17.59	+4.08%	2,308,508
2026-04-23	17.55	17.73	16.39	16.90	-3.87%	5,414,890
2026-04-22	18.70	18.85	17.02	17.58	-5.84%	6,115,262
2026-04-21	18.35	19.65	18.14	18.67	+2.08%	5,260,390
2026-04-20	17.99	18.31	17.99	18.29	+1.67%	1,867,775
2026-04-17	17.63	18.14	17.63	17.99	+2.80%	1,654,128
2026-04-16	17.36	17.55	17.31	17.50	+0.86%	1,443,745
2026-04-15	17.52	17.62	17.11	17.35	-1.03%	1,332,580
2026-04-14	17.77	17.88	17.48	17.53	-0.62%	1,583,988
2026-04-13	17.29	17.78	17.14	17.64	+1.55%	2,752,278
2026-04-10	17.88	18.04	17.20	17.37	-1.64%	2,901,681
2026-04-09	16.52	17.70	16.28	17.66	+7.03%	3,500,435
2026-04-08	16.39	16.73	16.34	16.50	+4.30%	2,586,841
2026-04-07	15.35	15.88	15.35	15.82	+2.33%	1,745,633
2026-04-06	15.40	15.69	15.38	15.46	+0.65%	1,005,478
2026-04-02	14.95	15.45	14.90	15.36	+1.05%	1,035,522
2026-04-01	15.18	15.46	15.18	15.20	+0.80%	1,348,328
2026-03-31	15.14	15.39	14.90	15.08	+0.73%	1,446,065
2026-03-30	15.31	15.44	14.93	14.97	-1.90%	1,513,080
2026-03-27	15.23	15.33	15.07	15.26	-1.29%	1,048,742
2026-03-26	15.32	15.68	15.25	15.46	+0.00%	942,730
2026-03-25	15.33	15.49	15.21	15.46	+2.05%	1,035,075
2026-03-24	15.03	15.45	14.85	15.15	-0.13%	1,218,233
2026-03-23	14.98	15.34	14.80	15.17	+3.13%	1,340,462
2026-03-20	15.13	15.16	14.53	14.71	-2.13%	3,543,119
2026-03-19	14.74	15.27	14.65	15.03	+0.67%	1,099,680
2026-03-18	14.99	15.09	14.83	14.93	-0.80%	1,816,623
2026-03-17	14.84	15.09	14.80	15.05	+1.48%	1,150,261
2026-03-16	14.65	14.91	14.62	14.83	+2.35%	1,284,952
2026-03-13	14.41	14.78	14.34	14.49	+1.61%	1,212,809
2026-03-12	14.34	14.47	14.20	14.26	-2.13%	1,032,670
2026-03-11	14.28	14.68	14.28	14.57	+2.17%	1,452,055
2026-03-10	14.06	14.46	14.00	14.26	+1.64%	1,567,476
2026-03-09	13.71	14.10	13.54	14.03	+0.36%	1,479,909
2026-03-06	14.06	14.28	13.71	13.98	-3.19%	1,546,404
2026-03-05	14.39	14.71	14.26	14.44	+0.00%	1,793,058
2026-03-04	14.27	14.65	14.12	14.44	+1.76%	1,791,526
2026-03-03	13.92	14.27	13.70	14.19	-0.42%	1,120,574
2026-03-02	13.76	14.26	13.52	14.25	+1.93%	1,664,719
2026-02-27	13.77	14.12	13.60	13.98	-0.50%	1,647,522
2026-02-26	14.00	14.19	13.83	14.05	+0.36%	1,104,888
2026-02-25	13.80	14.01	13.70	14.00	+1.89%	1,346,004
2026-02-24	13.86	14.12	13.73	13.74	-0.29%	1,016,668
2026-02-23	14.00	14.04	13.47	13.78	-1.92%	2,174,281
2026-02-20	14.05	14.55	13.96	14.05	+0.07%	1,323,593
2026-02-19	14.07	14.21	13.80	14.04	-0.57%	3,576,743
2026-02-18	14.19	14.46	14.08	14.12	-0.56%	1,516,857
2026-02-17	14.41	14.72	14.12	14.20	-1.80%	1,745,645
2026-02-13	14.32	14.51	14.10	14.46	+2.26%	1,788,772
2026-02-12	14.79	14.99	13.98	14.14	-5.48%	2,802,200
2026-02-11	15.58	15.65	14.81	14.96	-3.17%	2,244,608
2026-02-10	15.62	15.80	15.39	15.45	+0.06%	1,259,900
2026-02-09	15.20	15.51	15.07	15.44	+1.31%	1,272,489
2026-02-06	15.27	15.42	14.86	15.24	+1.20%	1,447,081
2026-02-05	14.88	15.20	14.70	15.06	+0.40%	1,702,226
2026-02-04	14.98	15.34	14.54	15.00	+0.74%	2,182,056
2026-02-03	14.78	15.03	14.59	14.89	+0.68%	2,300,191
2026-02-02	14.46	15.13	14.45	14.79	+1.44%	1,698,182
2026-01-30	14.20	15.09	14.13	14.58	+1.46%	2,338,321
2026-01-29	14.78	14.96	13.97	14.37	-4.33%	3,353,063
2026-01-28	15.50	15.60	14.40	15.02	+2.18%	4,503,928
2026-01-27	15.22	15.35	14.61	14.70	-3.29%	3,001,926
2026-01-26	14.85	15.39	14.85	15.20	+3.05%	2,272,867
2026-01-23	15.18	15.28	14.74	14.75	-2.90%	1,674,570
2026-01-22	15.34	15.65	15.16	15.19	+0.53%	1,526,977
2026-01-21	15.08	15.31	14.81	15.11	+0.60%	1,619,319
2026-01-20	15.51	15.78	14.95	15.02	-5.89%	1,277,880
2026-01-16	16.17	16.17	15.80	15.96	-0.81%	1,464,682
2026-01-15	16.18	16.39	16.04	16.09	+0.19%	1,084,793
2026-01-14	16.15	16.16	15.77	16.06	-0.56%	1,087,483
2026-01-13	15.65	16.20	15.53	16.15	+3.53%	1,407,908
2026-01-12	15.48	15.68	15.40	15.60	-0.13%	1,621,589
2026-01-09	15.76	15.98	15.53	15.62	-1.45%	1,033,647
2026-01-08	16.01	16.17	15.71	15.85	-1.80%	1,375,125
2026-01-07	16.41	16.43	16.09	16.14	-1.65%	1,255,611
2026-01-06	16.60	16.60	16.23	16.41	-1.44%	1,350,518
2026-01-05	16.61	16.82	16.43	16.65	+0.67%	935,252
2026-01-02	16.82	16.93	16.22	16.54	-0.66%	1,173,059
2025-12-31	16.89	16.96	16.61	16.65	-1.42%	709,336
2025-12-30	16.92	16.95	16.80	16.89	-0.18%	718,340
2025-12-29	16.82	16.92	16.73	16.92	+0.24%	749,055
2025-12-26	16.81	16.98	16.73	16.88	+0.54%	560,989
2025-12-24	16.77	16.80	16.67	16.79	+0.12%	317,776
2025-12-23	16.85	16.99	16.75	16.77	-1.29%	935,922
2025-12-22	16.86	17.14	16.77	16.99	+0.83%	1,233,180
2025-12-19	16.74	17.01	16.64	16.85	+0.30%	2,968,497
2025-12-18	17.00	17.14	16.62	16.80	+0.90%	1,358,206
2025-12-17	16.84	17.29	16.57	16.65	-0.83%	1,437,183
2025-12-16	16.89	16.99	16.74	16.79	-0.77%	760,229
2025-12-15	16.95	17.06	16.80	16.92	+0.09%	947,523
2025-12-12	17.28	17.34	16.86	16.91	-2.45%	1,622,317
2025-12-11	18.14	18.24	17.07	17.33	-4.78%	1,870,620
2025-12-10	18.01	18.36	17.84	18.20	+0.78%	1,611,340
2025-12-09	18.10	18.30	17.90	18.06	-0.50%	770,587
2025-12-08	17.73	18.20	17.69	18.15	+3.18%	928,635
2025-12-05	17.52	17.62	17.31	17.59	+0.80%	721,167
2025-12-04	17.45	17.52	17.28	17.45	+0.23%	993,729
2025-12-03	17.29	17.45	16.99	17.41	+0.69%	652,924
2025-12-02	17.17	17.32	17.04	17.29	+1.47%	925,254
2025-12-01	17.21	17.36	16.98	17.04	-2.63%	1,149,720
2025-11-28	17.63	17.63	17.38	17.50	+0.11%	611,139
2025-11-26	17.49	17.76	17.38	17.48	+0.06%	1,804,910
2025-11-25	17.17	17.66	17.17	17.47	+2.28%	1,380,056
2025-11-24	17.31	17.63	17.03	17.08	-1.33%	1,210,783
2025-11-21	16.88	17.41	16.73	17.31	+2.30%	1,408,844
2025-11-20	17.41	17.83	16.86	16.92	+0.00%	1,692,415
2025-11-19	17.42	17.68	16.89	16.92	+1.14%	1,647,149
2025-11-18	16.90	17.12	16.71	16.73	-1.76%	1,500,496
2025-11-17	17.43	17.72	16.95	17.03	-3.46%	1,255,054
2025-11-14	17.13	17.77	17.01	17.64	-0.06%	1,448,777
2025-11-13	18.25	18.43	17.20	17.65	-3.39%	1,911,889
2025-11-12	17.76	18.31	17.71	18.27	+4.16%	2,280,018
2025-11-11	18.25	18.38	17.49	17.54	-2.07%	1,907,494
2025-11-10	17.89	18.25	17.57	17.91	+2.81%	2,504,755
2025-11-07	17.39	17.61	17.03	17.42	-0.51%	1,563,666
2025-11-06	17.54	17.79	17.39	17.51	-0.79%	1,538,601
2025-11-05	17.79	18.03	17.49	17.65	-0.84%	1,559,309
2025-11-04	18.42	18.42	17.58	17.80	-5.22%	1,558,443
2025-11-03	19.02	19.14	18.64	18.78	-1.26%	2,123,588
2025-10-31	18.87	19.59	18.86	19.02	+2.67%	3,382,294
2025-10-30	18.49	19.90	18.34	18.52	+2.86%	4,543,990
2025-10-29	19.00	19.57	16.54	18.01	-15.33%	5,015,904
2025-10-28	20.78	21.65	20.68	21.27	+2.56%	2,356,953
2025-10-27	21.15	21.27	20.68	20.74	-0.72%	1,736,353
2025-10-24	21.21	21.32	20.88	20.89	-1.18%	681,001
2025-10-23	20.47	21.25	20.34	21.14	+3.12%	911,815
2025-10-22	20.70	20.73	20.14	20.50	-0.87%	878,354
2025-10-21	20.39	20.83	20.32	20.68	+1.12%	848,072
2025-10-20	20.31	20.73	20.23	20.45	+1.54%	1,336,123

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 4월 (+22.78%). 가장 약한 달: 10월 (-8.91%). 일별 데이터 2년치(2025–2026) 기준.

1월-8.33%
2월-1.98%
3월-2.30%
4월+22.78%
5월+16.20%
6월+13.67%
7월-4.17%
8월-0.59%
9월-2.89%
10월-8.91%
11월-6.82%
12월-2.29%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Extreme Networks Inc (EXTR)의 최근 종가는 얼마입니까?

2026-10-16 기준 21.73. Closelook 데이터 레이크의 일별 가격 기록 기준.

EXTR의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 33.73, 최저 13.47 (2026-10-16 기준).

Extreme Networks Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 EXTR의 가장 강한 달은 4월(평균 +22.78%), 가장 약한 달은 10월(평균 -8.91%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.