시장 데이터를 불러오는 중
전체 종목
커머스닷컴 Series 1 과거 주가
Commerce.com, Inc. - Series 1 Common Stock · CMRC · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Commerce.com, Inc. - Series 1 Common Stock · CMRC · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,301 | ₩4,690 | ₩4,261 | ₩4,663 | +8.41% | 73.7만 |
| 2026.10.08 | ₩4,556 | ₩4,583 | ₩4,261 | ₩4,315 | -5.29% | 91.4만 |
| 2026.10.07 | ₩4,288 | ₩4,677 | ₩4,206 | ₩4,529 | +5.63% | 171.8만 |
| 2026.10.06 | ₩4,328 | ₩4,419 | ₩4,264 | ₩4,301 | -0.62% | 33.2만 |
| 2026.10.05 | ₩4,301 | ₩4,389 | ₩4,275 | ₩4,301 | 0.00% | 51.7만 |
| 2026.10.02 | ₩4,355 | ₩4,389 | ₩4,210 | ₩4,355 | 0.00% | 64.7만 |
| 2026.10.01 | ₩4,261 | ₩4,389 | ₩4,194 | ₩4,342 | +1.89% | 48.9만 |
| 2026.09.30 | ₩4,167 | ₩4,335 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,234 |
| +1.61% |
| 46.4만 |
| 2026.09.29 | ₩4,181 | ₩4,241 | ₩4,141 | ₩4,167 | -0.32% | 48.4만 |
|---|
| 2026.09.28 | ₩4,275 | ₩4,275 | ₩4,127 | ₩4,248 | -0.63% | 44.8만 |
|---|
| 2026.09.25 | ₩4,221 | ₩4,389 | ₩4,221 | ₩4,362 | +3.33% | 49.5만 |
|---|
| 2026.09.24 | ₩4,315 | ₩4,382 | ₩4,154 | ₩4,221 | -2.17% | 47.9만 |
|---|
| 2026.09.23 | ₩4,516 | ₩4,529 | ₩4,315 | ₩4,342 | -3.86% | 47.1만 |
|---|
| 2026.09.22 | ₩4,462 | ₩4,569 | ₩4,301 | ₩4,516 | +1.20% | 87.8만 |
|---|
| 2026.09.21 | ₩4,395 | ₩4,476 | ₩4,251 | ₩4,462 | +1.52% | 66.8만 |
|---|
| 2026.09.18 | ₩4,569 | ₩4,569 | ₩4,395 | ₩4,462 | -2.35% | 216.5만 |
|---|
| 2026.09.17 | ₩4,623 | ₩4,670 | ₩4,543 | ₩4,569 | -1.16% | 41.5만 |
|---|
| 2026.09.16 | ₩4,663 | ₩4,757 | ₩4,583 | ₩4,596 | -1.44% | 67.8만 |
|---|
| 2026.09.15 | ₩4,878 | ₩4,998 | ₩4,777 | ₩4,797 | -1.65% | 71.1만 |
|---|
| 2026.09.14 | ₩4,703 | ₩4,945 | ₩4,583 | ₩4,878 | +3.70% | 135만 |
|---|
| 2026.09.11 | ₩4,194 | ₩4,824 | ₩4,167 | ₩4,697 | +11.98% | 235.1만 |
|---|
| 2026.09.10 | ₩3,886 | ₩4,342 | ₩3,779 | ₩4,127 | +6.21% | 438.5만 |
|---|
| 2026.09.09 | ₩3,404 | ₩3,511 | ₩3,263 | ₩3,484 | +2.36% | 168.9만 |
|---|
| 2026.09.08 | ₩3,417 | ₩3,444 | ₩3,209 | ₩3,430 | +0.39% | 61.2만 |
|---|
| 2026.09.04 | ₩3,310 | ₩3,538 | ₩3,270 | ₩3,444 | +4.05% | 199.1만 |
|---|
| 2026.09.03 | ₩3,350 | ₩3,499 | ₩3,283 | ₩3,363 | +0.40% | 70.5만 |
|---|
| 2026.09.02 | ₩3,162 | ₩3,363 | ₩3,149 | ₩3,323 | +5.08% | 88.9만 |
|---|
| 2026.09.01 | ₩3,162 | ₩3,256 | ₩3,116 | ₩3,162 | 0.00% | 86.3만 |
|---|
| 2026.08.31 | ₩3,350 | ₩3,350 | ₩3,055 | ₩3,229 | -3.60% | 89.1만 |
|---|
| 2026.08.28 | ₩3,216 | ₩3,451 | ₩3,203 | ₩3,350 | +4.17% | 206.8만 |
|---|
| 2026.08.27 | ₩3,015 | ₩3,203 | ₩2,854 | ₩3,176 | +5.33% | 188.7만 |
|---|
| 2026.08.26 | ₩3,109 | ₩3,203 | ₩2,988 | ₩3,002 | -3.45% | 105.1만 |
|---|
| 2026.08.25 | ₩2,988 | ₩3,136 | ₩2,988 | ₩3,122 | +4.48% | 74.4만 |
|---|
| 2026.08.24 | ₩2,975 | ₩3,042 | ₩2,921 | ₩3,015 | +1.35% | 64.2만 |
|---|
| 2026.08.21 | ₩3,028 | ₩3,062 | ₩2,894 | ₩2,975 | -1.77% | 61.3만 |
|---|
| 2026.08.20 | ₩2,881 | ₩3,216 | ₩2,834 | ₩3,015 | +4.65% | 348.7만 |
|---|
| 2026.08.19 | ₩2,774 | ₩2,961 | ₩2,774 | ₩2,881 | +3.86% | 76.7만 |
|---|
| 2026.08.18 | ₩2,814 | ₩2,821 | ₩2,720 | ₩2,774 | -1.43% | 56만 |
|---|
| 2026.08.17 | ₩2,894 | ₩2,894 | ₩2,740 | ₩2,760 | -4.63% | 125.1만 |
|---|
| 2026.08.14 | ₩2,948 | ₩3,002 | ₩2,921 | ₩2,935 | -0.45% | 55.3만 |
|---|
| 2026.08.13 | ₩2,881 | ₩3,002 | ₩2,854 | ₩2,975 | +3.26% | 106.1만 |
|---|
| 2026.08.12 | ₩2,988 | ₩3,015 | ₩2,841 | ₩2,894 | -3.14% | 100.4만 |
|---|
| 2026.08.11 | ₩2,814 | ₩3,055 | ₩2,787 | ₩3,015 | +7.14% | 148.6만 |
|---|
| 2026.08.10 | ₩2,908 | ₩2,961 | ₩2,814 | ₩2,827 | -2.76% | 126.8만 |
|---|
| 2026.08.07 | ₩3,095 | ₩3,122 | ₩2,735 | ₩2,975 | -3.90% | 291.9만 |
|---|
| 2026.08.06 | ₩2,881 | ₩3,162 | ₩2,613 | ₩3,109 | +7.91% | 608.7만 |
|---|
| 2026.08.05 | ₩4,409 | ₩4,630 | ₩4,355 | ₩4,569 | +3.65% | 92.8만 |
|---|
| 2026.08.04 | ₩4,221 | ₩4,382 | ₩4,221 | ₩4,368 | +3.49% | 53.9만 |
|---|
| 2026.08.03 | ₩4,221 | ₩4,449 | ₩4,221 | ₩4,248 | +0.63% | 58.8만 |
|---|
| 2026.07.31 | ₩4,167 | ₩4,221 | ₩4,100 | ₩4,194 | +0.64% | 36.8만 |
|---|
| 2026.07.30 | ₩4,368 | ₩4,368 | ₩4,114 | ₩4,234 | -3.07% | 32.8만 |
|---|
| 2026.07.29 | ₩4,248 | ₩4,435 | ₩4,248 | ₩4,422 | +4.10% | 80.2만 |
|---|
| 2026.07.28 | ₩3,846 | ₩4,355 | ₩3,822 | ₩4,288 | +11.50% | 108.3만 |
|---|
| 2026.07.27 | ₩3,698 | ₩3,906 | ₩3,698 | ₩3,806 | +2.90% | 50.6만 |
|---|
| 2026.07.24 | ₩3,497 | ₩3,658 | ₩3,497 | ₩3,631 | +3.83% | 52.1만 |
|---|
| 2026.07.23 | ₩3,605 | ₩3,685 | ₩3,444 | ₩3,491 | -3.16% | 56.9만 |
|---|
| 2026.07.22 | ₩3,966 | ₩3,973 | ₩3,631 | ₩3,645 | -8.11% | 71.7만 |
|---|
| 2026.07.21 | ₩3,953 | ₩4,020 | ₩3,886 | ₩3,980 | +0.68% | 46.1만 |
|---|
| 2026.07.20 | ₩4,074 | ₩4,094 | ₩3,940 | ₩4,007 | -1.64% | 32.1만 |
|---|
| 2026.07.17 | ₩4,167 | ₩4,181 | ₩3,980 | ₩4,074 | -2.25% | 40.4만 |
|---|
| 2026.07.16 | ₩4,127 | ₩4,241 | ₩4,074 | ₩4,114 | -0.32% | 64.5만 |
|---|
| 2026.07.15 | ₩4,234 | ₩4,342 | ₩4,074 | ₩4,127 | -2.53% | 61.8만 |
|---|
| 2026.07.14 | ₩4,248 | ₩4,395 | ₩4,181 | ₩4,221 | -0.63% | 40.9만 |
|---|
| 2026.07.13 | ₩4,221 | ₩4,429 | ₩4,208 | ₩4,288 | +1.59% | 67.6만 |
|---|
| 2026.07.10 | ₩4,141 | ₩4,245 | ₩4,114 | ₩4,181 | +0.97% | 34.2만 |
|---|
| 2026.07.09 | ₩4,181 | ₩4,188 | ₩4,047 | ₩4,127 | -1.28% | 62.2만 |
|---|
| 2026.07.08 | ₩4,261 | ₩4,261 | ₩4,060 | ₩4,127 | -3.14% | 45.7만 |
|---|
| 2026.07.07 | ₩4,315 | ₩4,456 | ₩4,275 | ₩4,275 | -0.93% | 61만 |
|---|
| 2026.07.06 | ₩4,221 | ₩4,301 | ₩4,067 | ₩4,261 | +0.95% | 42.1만 |
|---|
| 2026.07.02 | ₩4,100 | ₩4,234 | ₩4,100 | ₩4,221 | +2.94% | 41.2만 |
|---|
| 2026.07.01 | ₩3,966 | ₩4,228 | ₩3,966 | ₩4,127 | +4.05% | 66.9만 |
|---|
| 2026.06.30 | ₩4,020 | ₩4,033 | ₩3,779 | ₩3,966 | -1.33% | 67.7만 |
|---|
| 2026.06.29 | ₩3,926 | ₩4,080 | ₩3,899 | ₩4,060 | +3.41% | 61만 |
|---|
| 2026.06.26 | ₩3,605 | ₩3,926 | ₩3,605 | ₩3,899 | +8.18% | 227.9만 |
|---|
| 2026.06.25 | ₩3,712 | ₩3,765 | ₩3,645 | ₩3,658 | -1.44% | 33.5만 |
|---|
| 2026.06.24 | ₩3,658 | ₩3,799 | ₩3,658 | ₩3,739 | +2.20% | 51.7만 |
|---|
| 2026.06.23 | ₩3,484 | ₩3,672 | ₩3,484 | ₩3,631 | +4.23% | 44.9만 |
|---|
| 2026.06.22 | ₩3,618 | ₩3,678 | ₩3,430 | ₩3,524 | -2.59% | 89.8만 |
|---|
| 2026.06.18 | ₩3,685 | ₩3,765 | ₩3,578 | ₩3,672 | -0.36% | 122.6만 |
|---|
| 2026.06.17 | ₩3,752 | ₩3,859 | ₩3,638 | ₩3,658 | -2.50% | 53만 |
|---|
| 2026.06.16 | ₩3,631 | ₩3,812 | ₩3,551 | ₩3,765 | +3.69% | 57.6만 |
|---|
| 2026.06.15 | ₩3,712 | ₩3,799 | ₩3,591 | ₩3,605 | -2.89% | 52.5만 |
|---|
| 2026.06.12 | ₩3,591 | ₩3,672 | ₩3,524 | ₩3,618 | +0.75% | 48.4만 |
|---|
| 2026.06.11 | ₩3,605 | ₩3,664 | ₩3,511 | ₩3,591 | -0.37% | 50.9만 |
|---|
| 2026.06.10 | ₩3,564 | ₩3,698 | ₩3,524 | ₩3,591 | +0.75% | 65.5만 |
|---|
| 2026.06.09 | ₩3,712 | ₩3,799 | ₩3,489 | ₩3,564 | -3.97% | 81.8만 |
|---|
| 2026.06.08 | ₩3,859 | ₩3,940 | ₩3,712 | ₩3,712 | -3.82% | 41.3만 |
|---|
| 2026.06.05 | ₩3,779 | ₩3,913 | ₩3,725 | ₩3,779 | 0.00% | 72만 |
|---|
| 2026.06.04 | ₩3,859 | ₩3,973 | ₩3,806 | ₩3,812 | -1.22% | 35.5만 |
|---|
| 2026.06.03 | ₩4,194 | ₩4,194 | ₩3,819 | ₩3,846 | -8.31% | 75.6만 |
|---|
| 2026.06.02 | ₩4,342 | ₩4,342 | ₩4,141 | ₩4,261 | -1.85% | 66.9만 |
|---|
| 2026.06.01 | ₩4,221 | ₩4,462 | ₩4,214 | ₩4,382 | +3.81% | 117.1만 |
|---|
| 2026.05.29 | ₩4,127 | ₩4,301 | ₩4,047 | ₩4,194 | +1.62% | 84.1만 |
|---|
| 2026.05.28 | ₩3,940 | ₩4,141 | ₩3,926 | ₩4,127 | +4.76% | 59.3만 |
|---|
| 2026.05.27 | ₩3,899 | ₩4,100 | ₩3,859 | ₩3,940 | +1.03% | 69.9만 |
|---|
| 2026.05.26 | ₩3,980 | ₩3,993 | ₩3,846 | ₩3,899 | -2.02% | 53.2만 |
|---|
| 2026.05.22 | ₩3,980 | ₩4,020 | ₩3,846 | ₩3,993 | +0.34% | 38.1만 |
|---|
| 2026.05.21 | ₩3,966 | ₩4,020 | ₩3,886 | ₩3,966 | 0.00% | 44.4만 |
|---|
| 2026.05.20 | ₩3,926 | ₩4,044 | ₩3,835 | ₩4,033 | +2.73% | 73.8만 |
|---|
| 2026.05.19 | ₩3,698 | ₩3,940 | ₩3,685 | ₩3,899 | +5.43% | 121.7만 |
|---|
| 2026.05.18 | ₩3,698 | ₩3,846 | ₩3,685 | ₩3,698 | 0.00% | 61.4만 |
|---|
| 2026.05.15 | ₩3,631 | ₩3,757 | ₩3,585 | ₩3,645 | +0.37% | 74.9만 |
|---|
| 2026.05.14 | ₩3,739 | ₩3,846 | ₩3,591 | ₩3,672 | -1.79% | 61.5만 |
|---|
| 2026.05.13 | ₩3,792 | ₩3,819 | ₩3,631 | ₩3,712 | -2.12% | 80.1만 |
|---|
| 2026.05.12 | ₩3,873 | ₩3,960 | ₩3,712 | ₩3,832 | -1.04% | 89만 |
|---|
| 2026.05.11 | ₩4,100 | ₩4,315 | ₩3,692 | ₩3,819 | -6.86% | 208.9만 |
|---|
| 2026.05.08 | ₩4,703 | ₩4,811 | ₩4,020 | ₩4,154 | -11.68% | 182.8만 |
|---|
| 2026.05.07 | ₩4,382 | ₩5,132 | ₩4,368 | ₩4,770 | +8.87% | 315.9만 |
|---|
| 2026.05.06 | ₩4,087 | ₩4,087 | ₩3,839 | ₩3,859 | -5.57% | 83.5만 |
|---|
| 2026.05.05 | ₩4,074 | ₩4,114 | ₩3,899 | ₩4,114 | +0.99% | 45.6만 |
|---|
| 2026.05.04 | ₩4,208 | ₩4,268 | ₩4,000 | ₩4,060 | -3.50% | 48.7만 |
|---|
| 2026.05.01 | ₩3,819 | ₩4,208 | ₩3,759 | ₩4,208 | +10.18% | 88.8만 |
|---|
| 2026.04.30 | ₩3,779 | ₩3,819 | ₩3,631 | ₩3,792 | +0.35% | 69.1만 |
|---|
| 2026.04.29 | ₩3,859 | ₩3,913 | ₩3,658 | ₩3,739 | -3.13% | 60.8만 |
|---|
| 2026.04.28 | ₩3,926 | ₩3,993 | ₩3,839 | ₩3,926 | 0.00% | 41.4만 |
|---|
| 2026.04.27 | ₩3,940 | ₩4,007 | ₩3,886 | ₩3,940 | 0.00% | 39.7만 |
|---|
| 2026.04.24 | ₩3,926 | ₩4,027 | ₩3,873 | ₩4,020 | +2.39% | 27.6만 |
|---|
| 2026.04.23 | ₩4,100 | ₩4,100 | ₩3,739 | ₩3,940 | -3.92% | 53.8만 |
|---|
| 2026.04.22 | ₩4,154 | ₩4,214 | ₩4,087 | ₩4,154 | 0.00% | 35만 |
|---|
| 2026.04.21 | ₩4,194 | ₩4,275 | ₩4,094 | ₩4,127 | -1.60% | 55.6만 |
|---|
| 2026.04.20 | ₩3,899 | ₩4,234 | ₩3,899 | ₩4,221 | +8.25% | 76만 |
|---|
| 2026.04.17 | ₩3,819 | ₩3,993 | ₩3,792 | ₩3,940 | +3.16% | 118.5만 |
|---|
| 2026.04.16 | ₩3,484 | ₩3,779 | ₩3,484 | ₩3,779 | +8.46% | 77.3만 |
|---|
| 2026.04.15 | ₩3,404 | ₩3,544 | ₩3,404 | ₩3,471 | +1.97% | 73.9만 |
|---|
| 2026.04.14 | ₩3,363 | ₩3,430 | ₩3,303 | ₩3,363 | 0.00% | 65.7만 |
|---|
| 2026.04.13 | ₩3,497 | ₩3,551 | ₩3,290 | ₩3,363 | -3.83% | 90.8만 |
|---|
| 2026.04.10 | ₩3,605 | ₩3,712 | ₩3,504 | ₩3,524 | -2.23% | 60.9만 |
|---|
| 2026.04.09 | ₩3,618 | ₩3,739 | ₩3,290 | ₩3,578 | -1.11% | 56.6만 |
|---|
| 2026.04.08 | ₩4,100 | ₩4,127 | ₩3,618 | ₩3,658 | -10.78% | 65.9만 |
|---|
| 2026.04.07 | ₩3,605 | ₩3,698 | ₩3,585 | ₩3,658 | +1.49% | 38.2만 |
|---|
| 2026.04.06 | ₩3,618 | ₩3,752 | ₩3,605 | ₩3,658 | +1.11% | 35.2만 |
|---|
| 2026.04.02 | ₩3,551 | ₩3,692 | ₩3,484 | ₩3,645 | +2.64% | 65.7만 |
|---|
| 2026.04.01 | ₩3,605 | ₩3,658 | ₩3,444 | ₩3,618 | +0.37% | 63.2만 |
|---|
| 2026.03.31 | ₩3,497 | ₩3,618 | ₩3,457 | ₩3,578 | +2.30% | 51.6만 |
|---|
| 2026.03.30 | ₩3,350 | ₩3,471 | ₩3,350 | ₩3,444 | +2.80% | 53.6만 |
|---|
| 2026.03.27 | ₩3,457 | ₩3,457 | ₩3,283 | ₩3,310 | -4.26% | 48.8만 |
|---|
| 2026.03.26 | ₩3,417 | ₩3,571 | ₩3,417 | ₩3,497 | +2.35% | 46.7만 |
|---|
| 2026.03.25 | ₩3,511 | ₩3,558 | ₩3,363 | ₩3,457 | -1.53% | 49.2만 |
|---|
| 2026.03.24 | ₩3,578 | ₩3,578 | ₩3,397 | ₩3,444 | -3.75% | 56.3만 |
|---|
| 2026.03.23 | ₩3,645 | ₩3,678 | ₩3,538 | ₩3,605 | -1.10% | 55.5만 |
|---|
| 2026.03.20 | ₩3,618 | ₩3,658 | ₩3,524 | ₩3,578 | -1.11% | 80.6만 |
|---|
| 2026.03.19 | ₩3,578 | ₩3,786 | ₩3,551 | ₩3,618 | +1.12% | 70.5만 |
|---|
| 2026.03.18 | ₩3,631 | ₩3,705 | ₩3,591 | ₩3,618 | -0.37% | 52.8만 |
|---|
| 2026.03.17 | ₩3,672 | ₩3,846 | ₩3,618 | ₩3,672 | 0.00% | 59만 |
|---|
| 2026.03.16 | ₩3,631 | ₩3,705 | ₩3,605 | ₩3,658 | +0.74% | 40.2만 |
|---|
| 2026.03.13 | ₩3,752 | ₩3,826 | ₩3,611 | ₩3,672 | -2.14% | 59.3만 |
|---|
| 2026.03.12 | ₩3,819 | ₩3,966 | ₩3,705 | ₩3,739 | -2.11% | 105.9만 |
|---|
| 2026.03.11 | ₩3,886 | ₩4,007 | ₩3,752 | ₩3,832 | -1.38% | 41.4만 |
|---|
| 2026.03.10 | ₩3,966 | ₩3,987 | ₩3,839 | ₩3,940 | -0.68% | 65.1만 |
|---|
| 2026.03.09 | ₩3,953 | ₩4,020 | ₩3,792 | ₩3,980 | +0.68% | 87.7만 |
|---|
| 2026.03.06 | ₩4,033 | ₩4,060 | ₩3,906 | ₩4,033 | 0.00% | 70.8만 |
|---|
| 2026.03.05 | ₩3,966 | ₩4,189 | ₩3,966 | ₩4,100 | +3.38% | 96.7만 |
|---|
| 2026.03.04 | ₩3,953 | ₩4,100 | ₩3,926 | ₩4,033 | +2.03% | 81만 |
|---|
| 2026.03.03 | ₩3,631 | ₩4,094 | ₩3,631 | ₩3,966 | +9.23% | 125.2만 |
|---|
| 2026.03.02 | ₩3,591 | ₩3,893 | ₩3,591 | ₩3,779 | +5.22% | 122.9만 |
|---|
| 2026.02.27 | ₩3,779 | ₩3,779 | ₩3,638 | ₩3,725 | -1.42% | 80.1만 |
|---|
| 2026.02.26 | ₩3,725 | ₩3,940 | ₩3,725 | ₩3,832 | +2.88% | 99.3만 |
|---|
| 2026.02.25 | ₩3,752 | ₩3,792 | ₩3,631 | ₩3,725 | -0.71% | 85.4만 |
|---|
| 2026.02.24 | ₩3,631 | ₩3,792 | ₩3,631 | ₩3,752 | +3.32% | 95.1만 |
|---|
| 2026.02.23 | ₩3,966 | ₩3,966 | ₩3,631 | ₩3,645 | -8.11% | 106.4만 |
|---|
| 2026.02.20 | ₩4,529 | ₩4,623 | ₩4,027 | ₩4,047 | -10.65% | 200만 |
|---|
| 2026.02.19 | ₩3,926 | ₩4,067 | ₩3,886 | ₩3,940 | +0.34% | 147.4만 |
|---|
| 2026.02.18 | ₩3,873 | ₩4,020 | ₩3,712 | ₩4,007 | +3.46% | 164만 |
|---|
| 2026.02.17 | ₩3,712 | ₩4,020 | ₩3,648 | ₩3,899 | +5.05% | 194만 |
|---|
| 2026.02.13 | ₩3,350 | ₩3,873 | ₩3,323 | ₩3,712 | +10.80% | 264.9만 |
|---|
| 2026.02.12 | ₩3,531 | ₩3,598 | ₩3,229 | ₩3,296 | -6.64% | 306.7만 |
|---|
| 2026.02.11 | ₩4,100 | ₩4,100 | ₩3,652 | ₩3,672 | -10.46% | 186만 |
|---|
| 2026.02.10 | ₩3,966 | ₩4,107 | ₩3,925 | ₩4,060 | +2.36% | 73.2만 |
|---|
| 2026.02.09 | ₩3,940 | ₩4,033 | ₩3,846 | ₩3,953 | +0.34% | 100.1만 |
|---|
| 2026.02.06 | ₩3,966 | ₩4,033 | ₩3,725 | ₩3,980 | +0.34% | 160.1만 |
|---|
| 2026.02.05 | ₩3,953 | ₩4,027 | ₩3,886 | ₩3,953 | 0.00% | 145.3만 |
|---|
| 2026.02.04 | ₩4,033 | ₩4,138 | ₩3,873 | ₩4,020 | -0.33% | 238.3만 |
|---|
| 2026.02.03 | ₩4,234 | ₩4,288 | ₩3,899 | ₩3,993 | -5.70% | 292.9만 |
|---|
| 2026.02.02 | ₩4,154 | ₩4,335 | ₩4,129 | ₩4,275 | +2.90% | 130.7만 |
|---|
| 2026.01.30 | ₩4,114 | ₩4,208 | ₩4,087 | ₩4,181 | +1.63% | 81.4만 |
|---|
| 2026.01.29 | ₩4,167 | ₩4,167 | ₩3,980 | ₩4,141 | -0.64% | 125.4만 |
|---|
| 2026.01.28 | ₩4,288 | ₩4,348 | ₩4,121 | ₩4,154 | -3.13% | 73.6만 |
|---|
| 2026.01.27 | ₩4,382 | ₩4,382 | ₩4,167 | ₩4,261 | -2.75% | 84만 |
|---|
| 2026.01.26 | ₩4,382 | ₩4,449 | ₩4,348 | ₩4,382 | 0.00% | 71.3만 |
|---|
| 2026.01.23 | ₩4,516 | ₩4,630 | ₩4,368 | ₩4,382 | -2.97% | 68.8만 |
|---|
| 2026.01.22 | ₩4,502 | ₩4,596 | ₩4,502 | ₩4,516 | +0.30% | 80.5만 |
|---|
| 2026.01.21 | ₩4,583 | ₩4,610 | ₩4,429 | ₩4,476 | -2.34% | 109.6만 |
|---|
| 2026.01.20 | ₩4,610 | ₩4,764 | ₩4,502 | ₩4,543 | -1.45% | 307만 |
|---|
| 2026.01.16 | ₩5,253 | ₩5,293 | ₩4,985 | ₩4,998 | -4.85% | 94.2만 |
|---|
| 2026.01.15 | ₩5,347 | ₩5,414 | ₩5,239 | ₩5,239 | -2.01% | 72.2만 |
|---|
| 2026.01.14 | ₩5,387 | ₩5,467 | ₩5,280 | ₩5,347 | -0.75% | 60.7만 |
|---|
| 2026.01.13 | ₩5,521 | ₩5,521 | ₩5,286 | ₩5,427 | -1.70% | 89.8만 |
|---|
| 2026.01.12 | ₩5,373 | ₩5,548 | ₩5,286 | ₩5,534 | +2.99% | 74.2만 |
|---|
| 2026.01.09 | ₩5,561 | ₩5,588 | ₩5,380 | ₩5,427 | -2.41% | 82.7만 |
|---|
| 2026.01.08 | ₩5,668 | ₩5,762 | ₩5,494 | ₩5,548 | -2.13% | 61.8만 |
|---|
| 2026.01.07 | ₩5,722 | ₩5,789 | ₩5,662 | ₩5,722 | 0.00% | 49.2만 |
|---|
| 2026.01.06 | ₩5,749 | ₩5,883 | ₩5,621 | ₩5,749 | 0.00% | 57만 |
|---|
| 2026.01.05 | ₩5,454 | ₩5,822 | ₩5,454 | ₩5,749 | +5.41% | 76.3만 |
|---|
| 2026.01.02 | ₩5,548 | ₩5,588 | ₩5,414 | ₩5,440 | -1.93% | 90.6만 |
|---|
| 2025.12.31 | ₩5,534 | ₩5,574 | ₩5,447 | ₩5,521 | -0.24% | 94.4만 |
|---|
| 2025.12.30 | ₩5,507 | ₩5,561 | ₩5,427 | ₩5,548 | +0.73% | 96.9만 |
|---|
| 2025.12.29 | ₩5,601 | ₩5,695 | ₩5,494 | ₩5,521 | -1.44% | 101만 |
|---|
| 2025.12.26 | ₩5,722 | ₩5,749 | ₩5,615 | ₩5,615 | -1.87% | 34.1만 |
|---|
| 2025.12.24 | ₩5,668 | ₩5,775 | ₩5,601 | ₩5,762 | +1.65% | 31.8만 |
|---|
| 2025.12.23 | ₩5,715 | ₩5,715 | ₩5,467 | ₩5,655 | -1.06% | 84.1만 |
|---|
| 2025.12.22 | ₩5,695 | ₩5,735 | ₩5,615 | ₩5,655 | -0.71% | 66.7만 |
|---|
| 2025.12.19 | ₩5,802 | ₩5,816 | ₩5,628 | ₩5,655 | -2.54% | 85.4만 |
|---|
| 2025.12.18 | ₩5,762 | ₩5,963 | ₩5,749 | ₩5,802 | +0.70% | 43.7만 |
|---|
| 2025.12.17 | ₩5,789 | ₩6,003 | ₩5,675 | ₩5,695 | -1.62% | 57만 |
|---|
| 2025.12.16 | ₩5,762 | ₩5,883 | ₩5,688 | ₩5,762 | 0.00% | 65.1만 |
|---|
| 2025.12.15 | ₩5,829 | ₩5,883 | ₩5,755 | ₩5,816 | -0.23% | 67.2만 |
|---|
| 2025.12.12 | ₩5,950 | ₩5,963 | ₩5,722 | ₩5,789 | -2.70% | 92.7만 |
|---|
| 2025.12.11 | ₩6,070 | ₩6,177 | ₩5,936 | ₩5,950 | -1.99% | 59.1만 |
|---|
| 2025.12.10 | ₩6,084 | ₩6,157 | ₩5,943 | ₩6,097 | +0.22% | 63.9만 |
|---|
| 2025.12.09 | ₩6,151 | ₩6,285 | ₩6,070 | ₩6,084 | -1.09% | 53.9만 |
|---|
| 2025.12.08 | ₩6,258 | ₩6,305 | ₩6,157 | ₩6,177 | -1.28% | 53.4만 |
|---|
| 2025.12.05 | ₩6,244 | ₩6,419 | ₩6,171 | ₩6,218 | -0.43% | 44.5만 |
|---|
| 2025.12.04 | ₩6,164 | ₩6,338 | ₩6,110 | ₩6,298 | +2.17% | 43.8만 |
|---|
| 2025.12.03 | ₩6,124 | ₩6,184 | ₩5,970 | ₩6,164 | +0.66% | 77.4만 |
|---|
| 2025.12.02 | ₩6,124 | ₩6,231 | ₩6,057 | ₩6,124 | 0.00% | 55.1만 |
|---|
| 2025.12.01 | ₩6,030 | ₩6,177 | ₩5,963 | ₩6,097 | +1.11% | 80.4만 |
|---|
| 2025.11.28 | ₩6,164 | ₩6,206 | ₩6,064 | ₩6,151 | -0.22% | 28만 |
|---|
| 2025.11.26 | ₩6,084 | ₩6,171 | ₩5,971 | ₩6,164 | +1.32% | 85.5만 |
|---|
| 2025.11.25 | ₩5,990 | ₩6,124 | ₩5,990 | ₩6,070 | +1.34% | 40.4만 |
|---|
| 2025.11.24 | ₩5,923 | ₩6,007 | ₩5,829 | ₩5,976 | +0.90% | 79.6만 |
|---|
| 2025.11.21 | ₩5,842 | ₩6,003 | ₩5,742 | ₩5,896 | +0.92% | 57.1만 |
|---|
| 2025.11.20 | ₩6,030 | ₩6,124 | ₩5,829 | ₩5,842 | -3.11% | 71.1만 |
|---|
| 2025.11.19 | ₩5,990 | ₩6,090 | ₩5,829 | ₩5,896 | -1.57% | 59.2만 |
|---|
| 2025.11.18 | ₩6,084 | ₩6,165 | ₩5,896 | ₩5,976 | -1.76% | 77.7만 |
|---|
| 2025.11.17 | ₩6,566 | ₩6,579 | ₩6,045 | ₩6,084 | -7.35% | 89.2만 |
|---|
| 2025.11.14 | ₩6,633 | ₩6,747 | ₩6,512 | ₩6,579 | -0.81% | 121.1만 |
|---|
| 2025.11.13 | ₩7,303 | ₩7,357 | ₩6,774 | ₩6,834 | -6.42% | 118.3만 |
|---|
| 2025.11.12 | ₩6,874 | ₩7,430 | ₩6,874 | ₩7,384 | +7.41% | 215만 |
|---|
| 2025.11.11 | ₩6,606 | ₩6,975 | ₩6,606 | ₩6,955 | +5.27% | 98.9만 |
|---|
| 2025.11.10 | ₩6,338 | ₩6,888 | ₩6,244 | ₩6,700 | +5.71% | 117.6만 |
|---|
| 2025.11.07 | ₩6,030 | ₩6,278 | ₩5,869 | ₩6,191 | +2.67% | 124.2만 |
|---|
| 2025.11.06 | ₩7,183 | ₩7,183 | ₩6,104 | ₩6,298 | -12.31% | 151.4만 |
|---|
| 2025.11.05 | ₩6,084 | ₩6,271 | ₩5,883 | ₩6,258 | +2.86% | 124.4만 |
|---|
| 2025.11.04 | ₩6,070 | ₩6,231 | ₩5,993 | ₩6,043 | -0.44% | 118.1만 |
|---|
| 2025.11.03 | ₩6,218 | ₩6,238 | ₩5,993 | ₩6,204 | -0.22% | 66.3만 |
|---|
| 2025.10.31 | ₩6,070 | ₩6,258 | ₩6,070 | ₩6,204 | +2.21% | 97.1만 |
|---|
| 2025.10.30 | ₩6,258 | ₩6,298 | ₩6,030 | ₩6,070 | -3.00% | 97.5만 |
|---|
| 2025.10.29 | ₩6,579 | ₩6,633 | ₩6,258 | ₩6,352 | -3.46% | 83.1만 |
|---|
| 2025.10.28 | ₩6,472 | ₩6,700 | ₩6,425 | ₩6,539 | +1.04% | 73.7만 |
|---|
| 2025.10.27 | ₩6,700 | ₩6,734 | ₩6,445 | ₩6,472 | -3.40% | 67.5만 |
|---|
| 2025.10.24 | ₩6,673 | ₩6,727 | ₩6,539 | ₩6,633 | -0.60% | 55.2만 |
|---|
| 2025.10.23 | ₩6,486 | ₩6,667 | ₩6,466 | ₩6,620 | +2.07% | 62.4만 |
|---|
| 2025.10.22 | ₩6,660 | ₩6,660 | ₩6,459 | ₩6,499 | -2.41% | 71.2만 |
|---|
| 2025.10.21 | ₩6,499 | ₩6,794 | ₩6,419 | ₩6,633 | +2.06% | 103.1만 |
|---|
| 2025.10.20 | ₩5,963 | ₩6,566 | ₩5,963 | ₩6,499 | +8.99% | 126.3만 |
|---|
| 2025.10.17 | ₩6,003 | ₩6,043 | ₩5,928 | ₩5,950 | -0.89% | 55.4만 |
|---|
| 2025.10.16 | ₩6,298 | ₩6,352 | ₩6,017 | ₩6,043 | -4.04% | 50.4만 |
|---|
| 2025.10.15 | ₩6,352 | ₩6,365 | ₩6,198 | ₩6,285 | -1.05% | 69.7만 |
|---|
| 2025.10.14 | ₩6,057 | ₩6,311 | ₩5,950 | ₩6,258 | +3.32% | 63.8만 |
|---|
| 2025.10.13 | ₩6,258 | ₩6,298 | ₩6,070 | ₩6,110 | -2.36% | 64.6만 |
|---|
| 2025.10.10 | ₩6,553 | ₩6,638 | ₩6,151 | ₩6,218 | -5.11% | 113.8만 |
|---|