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 | ₩4,299 | ₩4,688 | ₩4,259 | ₩4,661 | +8.41% | 73.7만 |
| 2026.10.08 | ₩4,554 | ₩4,581 | ₩4,259 | ₩4,313 | -5.29% | 91.4만 |
| 2026.10.07 | ₩4,286 | ₩4,674 | ₩4,204 | ₩4,527 | +5.63% | 171.8만 |
| 2026.10.06 | ₩4,326 | ₩4,417 | ₩4,262 | ₩4,299 | -0.62% | 33.2만 |
| 2026.10.05 | ₩4,299 | ₩4,386 | ₩4,273 | ₩4,299 | 0.00% | 51.7만 |
| 2026.10.02 | ₩4,353 | ₩4,386 | ₩4,208 | ₩4,353 | 0.00% | 64.7만 |
| 2026.10.01 | ₩4,259 | ₩4,386 | ₩4,192 | ₩4,340 | +1.89% | 48.9만 |
| 2026.09.30 | ₩4,165 | ₩4,333 | ₩4,125 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,232 |
| +1.61% |
| 46.4만 |
| 2026.09.29 | ₩4,179 | ₩4,239 | ₩4,139 | ₩4,165 | -0.32% | 48.4만 |
|---|
| 2026.09.28 | ₩4,273 | ₩4,273 | ₩4,125 | ₩4,246 | -0.63% | 44.8만 |
|---|
| 2026.09.25 | ₩4,219 | ₩4,386 | ₩4,219 | ₩4,360 | +3.33% | 49.5만 |
|---|
| 2026.09.24 | ₩4,313 | ₩4,380 | ₩4,152 | ₩4,219 | -2.17% | 47.9만 |
|---|
| 2026.09.23 | ₩4,514 | ₩4,527 | ₩4,313 | ₩4,340 | -3.86% | 47.1만 |
|---|
| 2026.09.22 | ₩4,460 | ₩4,567 | ₩4,299 | ₩4,514 | +1.20% | 87.8만 |
|---|
| 2026.09.21 | ₩4,393 | ₩4,474 | ₩4,249 | ₩4,460 | +1.52% | 66.8만 |
|---|
| 2026.09.18 | ₩4,567 | ₩4,567 | ₩4,393 | ₩4,460 | -2.35% | 216.5만 |
|---|
| 2026.09.17 | ₩4,621 | ₩4,668 | ₩4,540 | ₩4,567 | -1.16% | 41.5만 |
|---|
| 2026.09.16 | ₩4,661 | ₩4,755 | ₩4,581 | ₩4,594 | -1.44% | 67.8만 |
|---|
| 2026.09.15 | ₩4,875 | ₩4,996 | ₩4,775 | ₩4,795 | -1.65% | 71.1만 |
|---|
| 2026.09.14 | ₩4,701 | ₩4,942 | ₩4,581 | ₩4,875 | +3.70% | 135만 |
|---|
| 2026.09.11 | ₩4,192 | ₩4,822 | ₩4,165 | ₩4,695 | +11.98% | 235.1만 |
|---|
| 2026.09.10 | ₩3,884 | ₩4,340 | ₩3,777 | ₩4,125 | +6.21% | 438.5만 |
|---|
| 2026.09.09 | ₩3,402 | ₩3,509 | ₩3,261 | ₩3,482 | +2.36% | 168.9만 |
|---|
| 2026.09.08 | ₩3,415 | ₩3,442 | ₩3,208 | ₩3,429 | +0.39% | 61.2만 |
|---|
| 2026.09.04 | ₩3,308 | ₩3,536 | ₩3,268 | ₩3,442 | +4.05% | 199.1만 |
|---|
| 2026.09.03 | ₩3,348 | ₩3,497 | ₩3,281 | ₩3,362 | +0.40% | 70.5만 |
|---|
| 2026.09.02 | ₩3,161 | ₩3,362 | ₩3,148 | ₩3,322 | +5.08% | 88.9만 |
|---|
| 2026.09.01 | ₩3,161 | ₩3,255 | ₩3,114 | ₩3,161 | 0.00% | 86.3만 |
|---|
| 2026.08.31 | ₩3,348 | ₩3,348 | ₩3,054 | ₩3,228 | -3.60% | 89.1만 |
|---|
| 2026.08.28 | ₩3,215 | ₩3,449 | ₩3,201 | ₩3,348 | +4.17% | 206.8만 |
|---|
| 2026.08.27 | ₩3,014 | ₩3,201 | ₩2,853 | ₩3,174 | +5.33% | 188.7만 |
|---|
| 2026.08.26 | ₩3,107 | ₩3,201 | ₩2,987 | ₩3,000 | -3.45% | 105.1만 |
|---|
| 2026.08.25 | ₩2,987 | ₩3,134 | ₩2,987 | ₩3,121 | +4.48% | 74.4만 |
|---|
| 2026.08.24 | ₩2,973 | ₩3,040 | ₩2,920 | ₩3,014 | +1.35% | 64.2만 |
|---|
| 2026.08.21 | ₩3,027 | ₩3,060 | ₩2,893 | ₩2,973 | -1.77% | 61.3만 |
|---|
| 2026.08.20 | ₩2,880 | ₩3,215 | ₩2,833 | ₩3,014 | +4.65% | 348.7만 |
|---|
| 2026.08.19 | ₩2,773 | ₩2,960 | ₩2,773 | ₩2,880 | +3.86% | 76.7만 |
|---|
| 2026.08.18 | ₩2,813 | ₩2,819 | ₩2,719 | ₩2,773 | -1.43% | 56만 |
|---|
| 2026.08.17 | ₩2,893 | ₩2,893 | ₩2,739 | ₩2,759 | -4.63% | 125.1만 |
|---|
| 2026.08.14 | ₩2,947 | ₩3,000 | ₩2,920 | ₩2,933 | -0.45% | 55.3만 |
|---|
| 2026.08.13 | ₩2,880 | ₩3,000 | ₩2,853 | ₩2,973 | +3.26% | 106.1만 |
|---|
| 2026.08.12 | ₩2,987 | ₩3,014 | ₩2,839 | ₩2,893 | -3.14% | 100.4만 |
|---|
| 2026.08.11 | ₩2,813 | ₩3,054 | ₩2,786 | ₩3,014 | +7.14% | 148.6만 |
|---|
| 2026.08.10 | ₩2,906 | ₩2,960 | ₩2,813 | ₩2,826 | -2.76% | 126.8만 |
|---|
| 2026.08.07 | ₩3,094 | ₩3,121 | ₩2,734 | ₩2,973 | -3.90% | 291.9만 |
|---|
| 2026.08.06 | ₩2,880 | ₩3,161 | ₩2,612 | ₩3,107 | +7.91% | 608.7만 |
|---|
| 2026.08.05 | ₩4,407 | ₩4,628 | ₩4,353 | ₩4,567 | +3.65% | 92.8만 |
|---|
| 2026.08.04 | ₩4,219 | ₩4,380 | ₩4,219 | ₩4,366 | +3.49% | 53.9만 |
|---|
| 2026.08.03 | ₩4,219 | ₩4,447 | ₩4,219 | ₩4,246 | +0.63% | 58.8만 |
|---|
| 2026.07.31 | ₩4,165 | ₩4,219 | ₩4,099 | ₩4,192 | +0.64% | 36.8만 |
|---|
| 2026.07.30 | ₩4,366 | ₩4,366 | ₩4,112 | ₩4,232 | -3.07% | 32.8만 |
|---|
| 2026.07.29 | ₩4,246 | ₩4,433 | ₩4,246 | ₩4,420 | +4.10% | 80.2만 |
|---|
| 2026.07.28 | ₩3,844 | ₩4,353 | ₩3,820 | ₩4,286 | +11.50% | 108.3만 |
|---|
| 2026.07.27 | ₩3,697 | ₩3,904 | ₩3,697 | ₩3,804 | +2.90% | 50.6만 |
|---|
| 2026.07.24 | ₩3,496 | ₩3,657 | ₩3,496 | ₩3,630 | +3.83% | 52.1만 |
|---|
| 2026.07.23 | ₩3,603 | ₩3,683 | ₩3,442 | ₩3,489 | -3.16% | 56.9만 |
|---|
| 2026.07.22 | ₩3,965 | ₩3,971 | ₩3,630 | ₩3,643 | -8.11% | 71.7만 |
|---|
| 2026.07.21 | ₩3,951 | ₩4,018 | ₩3,884 | ₩3,978 | +0.68% | 46.1만 |
|---|
| 2026.07.20 | ₩4,072 | ₩4,092 | ₩3,938 | ₩4,005 | -1.64% | 32.1만 |
|---|
| 2026.07.17 | ₩4,165 | ₩4,179 | ₩3,978 | ₩4,072 | -2.25% | 40.4만 |
|---|
| 2026.07.16 | ₩4,125 | ₩4,239 | ₩4,072 | ₩4,112 | -0.32% | 64.5만 |
|---|
| 2026.07.15 | ₩4,232 | ₩4,340 | ₩4,072 | ₩4,125 | -2.53% | 61.8만 |
|---|
| 2026.07.14 | ₩4,246 | ₩4,393 | ₩4,179 | ₩4,219 | -0.63% | 40.9만 |
|---|
| 2026.07.13 | ₩4,219 | ₩4,427 | ₩4,206 | ₩4,286 | +1.59% | 67.6만 |
|---|
| 2026.07.10 | ₩4,139 | ₩4,243 | ₩4,112 | ₩4,179 | +0.97% | 34.2만 |
|---|
| 2026.07.09 | ₩4,179 | ₩4,186 | ₩4,045 | ₩4,125 | -1.28% | 62.2만 |
|---|
| 2026.07.08 | ₩4,259 | ₩4,259 | ₩4,058 | ₩4,125 | -3.14% | 45.7만 |
|---|
| 2026.07.07 | ₩4,313 | ₩4,453 | ₩4,273 | ₩4,273 | -0.93% | 61만 |
|---|
| 2026.07.06 | ₩4,219 | ₩4,299 | ₩4,065 | ₩4,259 | +0.95% | 42.1만 |
|---|
| 2026.07.02 | ₩4,099 | ₩4,232 | ₩4,099 | ₩4,219 | +2.94% | 41.2만 |
|---|
| 2026.07.01 | ₩3,965 | ₩4,226 | ₩3,965 | ₩4,125 | +4.05% | 66.9만 |
|---|
| 2026.06.30 | ₩4,018 | ₩4,032 | ₩3,777 | ₩3,965 | -1.33% | 67.7만 |
|---|
| 2026.06.29 | ₩3,924 | ₩4,078 | ₩3,898 | ₩4,058 | +3.41% | 61만 |
|---|
| 2026.06.26 | ₩3,603 | ₩3,924 | ₩3,603 | ₩3,898 | +8.18% | 227.9만 |
|---|
| 2026.06.25 | ₩3,710 | ₩3,764 | ₩3,643 | ₩3,657 | -1.44% | 33.5만 |
|---|
| 2026.06.24 | ₩3,657 | ₩3,797 | ₩3,657 | ₩3,737 | +2.20% | 51.7만 |
|---|
| 2026.06.23 | ₩3,482 | ₩3,670 | ₩3,482 | ₩3,630 | +4.23% | 44.9만 |
|---|
| 2026.06.22 | ₩3,616 | ₩3,677 | ₩3,429 | ₩3,523 | -2.59% | 89.8만 |
|---|
| 2026.06.18 | ₩3,683 | ₩3,764 | ₩3,576 | ₩3,670 | -0.36% | 122.6만 |
|---|
| 2026.06.17 | ₩3,750 | ₩3,857 | ₩3,636 | ₩3,657 | -2.50% | 53만 |
|---|
| 2026.06.16 | ₩3,630 | ₩3,811 | ₩3,549 | ₩3,764 | +3.69% | 57.6만 |
|---|
| 2026.06.15 | ₩3,710 | ₩3,797 | ₩3,590 | ₩3,603 | -2.89% | 52.5만 |
|---|
| 2026.06.12 | ₩3,590 | ₩3,670 | ₩3,523 | ₩3,616 | +0.75% | 48.4만 |
|---|
| 2026.06.11 | ₩3,603 | ₩3,662 | ₩3,509 | ₩3,590 | -0.37% | 50.9만 |
|---|
| 2026.06.10 | ₩3,563 | ₩3,697 | ₩3,523 | ₩3,590 | +0.75% | 65.5만 |
|---|
| 2026.06.09 | ₩3,710 | ₩3,797 | ₩3,488 | ₩3,563 | -3.97% | 81.8만 |
|---|
| 2026.06.08 | ₩3,857 | ₩3,938 | ₩3,710 | ₩3,710 | -3.82% | 41.3만 |
|---|
| 2026.06.05 | ₩3,777 | ₩3,911 | ₩3,723 | ₩3,777 | 0.00% | 72만 |
|---|
| 2026.06.04 | ₩3,857 | ₩3,971 | ₩3,804 | ₩3,811 | -1.22% | 35.5만 |
|---|
| 2026.06.03 | ₩4,192 | ₩4,192 | ₩3,817 | ₩3,844 | -8.31% | 75.6만 |
|---|
| 2026.06.02 | ₩4,340 | ₩4,340 | ₩4,139 | ₩4,259 | -1.85% | 66.9만 |
|---|
| 2026.06.01 | ₩4,219 | ₩4,460 | ₩4,212 | ₩4,380 | +3.81% | 117.1만 |
|---|
| 2026.05.29 | ₩4,125 | ₩4,299 | ₩4,045 | ₩4,192 | +1.62% | 84.1만 |
|---|
| 2026.05.28 | ₩3,938 | ₩4,139 | ₩3,924 | ₩4,125 | +4.76% | 59.3만 |
|---|
| 2026.05.27 | ₩3,898 | ₩4,099 | ₩3,857 | ₩3,938 | +1.03% | 69.9만 |
|---|
| 2026.05.26 | ₩3,978 | ₩3,991 | ₩3,844 | ₩3,898 | -2.02% | 53.2만 |
|---|
| 2026.05.22 | ₩3,978 | ₩4,018 | ₩3,844 | ₩3,991 | +0.34% | 38.1만 |
|---|
| 2026.05.21 | ₩3,965 | ₩4,018 | ₩3,884 | ₩3,965 | 0.00% | 44.4만 |
|---|
| 2026.05.20 | ₩3,924 | ₩4,042 | ₩3,833 | ₩4,032 | +2.73% | 73.8만 |
|---|
| 2026.05.19 | ₩3,697 | ₩3,938 | ₩3,683 | ₩3,898 | +5.43% | 121.7만 |
|---|
| 2026.05.18 | ₩3,697 | ₩3,844 | ₩3,683 | ₩3,697 | 0.00% | 61.4만 |
|---|
| 2026.05.15 | ₩3,630 | ₩3,756 | ₩3,583 | ₩3,643 | +0.37% | 74.9만 |
|---|
| 2026.05.14 | ₩3,737 | ₩3,844 | ₩3,590 | ₩3,670 | -1.79% | 61.5만 |
|---|
| 2026.05.13 | ₩3,790 | ₩3,817 | ₩3,630 | ₩3,710 | -2.12% | 80.1만 |
|---|
| 2026.05.12 | ₩3,871 | ₩3,958 | ₩3,710 | ₩3,831 | -1.04% | 89만 |
|---|
| 2026.05.11 | ₩4,099 | ₩4,313 | ₩3,690 | ₩3,817 | -6.86% | 208.9만 |
|---|
| 2026.05.08 | ₩4,701 | ₩4,808 | ₩4,018 | ₩4,152 | -11.68% | 182.8만 |
|---|
| 2026.05.07 | ₩4,380 | ₩5,130 | ₩4,366 | ₩4,768 | +8.87% | 315.9만 |
|---|
| 2026.05.06 | ₩4,085 | ₩4,085 | ₩3,837 | ₩3,857 | -5.57% | 83.5만 |
|---|
| 2026.05.05 | ₩4,072 | ₩4,112 | ₩3,898 | ₩4,112 | +0.99% | 45.6만 |
|---|
| 2026.05.04 | ₩4,206 | ₩4,266 | ₩3,998 | ₩4,058 | -3.50% | 48.7만 |
|---|
| 2026.05.01 | ₩3,817 | ₩4,206 | ₩3,757 | ₩4,206 | +10.18% | 88.8만 |
|---|
| 2026.04.30 | ₩3,777 | ₩3,817 | ₩3,630 | ₩3,790 | +0.35% | 69.1만 |
|---|
| 2026.04.29 | ₩3,857 | ₩3,911 | ₩3,657 | ₩3,737 | -3.13% | 60.8만 |
|---|
| 2026.04.28 | ₩3,924 | ₩3,991 | ₩3,837 | ₩3,924 | 0.00% | 41.4만 |
|---|
| 2026.04.27 | ₩3,938 | ₩4,005 | ₩3,884 | ₩3,938 | 0.00% | 39.7만 |
|---|
| 2026.04.24 | ₩3,924 | ₩4,025 | ₩3,871 | ₩4,018 | +2.39% | 27.6만 |
|---|
| 2026.04.23 | ₩4,099 | ₩4,099 | ₩3,737 | ₩3,938 | -3.92% | 53.8만 |
|---|
| 2026.04.22 | ₩4,152 | ₩4,212 | ₩4,085 | ₩4,152 | 0.00% | 35만 |
|---|
| 2026.04.21 | ₩4,192 | ₩4,273 | ₩4,092 | ₩4,125 | -1.60% | 55.6만 |
|---|
| 2026.04.20 | ₩3,898 | ₩4,232 | ₩3,898 | ₩4,219 | +8.25% | 76만 |
|---|
| 2026.04.17 | ₩3,817 | ₩3,991 | ₩3,790 | ₩3,938 | +3.16% | 118.5만 |
|---|
| 2026.04.16 | ₩3,482 | ₩3,777 | ₩3,482 | ₩3,777 | +8.46% | 77.3만 |
|---|
| 2026.04.15 | ₩3,402 | ₩3,543 | ₩3,402 | ₩3,469 | +1.97% | 73.9만 |
|---|
| 2026.04.14 | ₩3,362 | ₩3,429 | ₩3,302 | ₩3,362 | 0.00% | 65.7만 |
|---|
| 2026.04.13 | ₩3,496 | ₩3,549 | ₩3,288 | ₩3,362 | -3.83% | 90.8만 |
|---|
| 2026.04.10 | ₩3,603 | ₩3,710 | ₩3,502 | ₩3,523 | -2.23% | 60.9만 |
|---|
| 2026.04.09 | ₩3,616 | ₩3,737 | ₩3,288 | ₩3,576 | -1.11% | 56.6만 |
|---|
| 2026.04.08 | ₩4,099 | ₩4,125 | ₩3,616 | ₩3,657 | -10.78% | 65.9만 |
|---|
| 2026.04.07 | ₩3,603 | ₩3,697 | ₩3,583 | ₩3,657 | +1.49% | 38.2만 |
|---|
| 2026.04.06 | ₩3,616 | ₩3,750 | ₩3,603 | ₩3,657 | +1.11% | 35.2만 |
|---|
| 2026.04.02 | ₩3,549 | ₩3,690 | ₩3,482 | ₩3,643 | +2.64% | 65.7만 |
|---|
| 2026.04.01 | ₩3,603 | ₩3,657 | ₩3,442 | ₩3,616 | +0.37% | 63.2만 |
|---|
| 2026.03.31 | ₩3,496 | ₩3,616 | ₩3,456 | ₩3,576 | +2.30% | 51.6만 |
|---|
| 2026.03.30 | ₩3,348 | ₩3,469 | ₩3,348 | ₩3,442 | +2.80% | 53.6만 |
|---|
| 2026.03.27 | ₩3,456 | ₩3,456 | ₩3,281 | ₩3,308 | -4.26% | 48.8만 |
|---|
| 2026.03.26 | ₩3,415 | ₩3,569 | ₩3,415 | ₩3,496 | +2.35% | 46.7만 |
|---|
| 2026.03.25 | ₩3,509 | ₩3,556 | ₩3,362 | ₩3,456 | -1.53% | 49.2만 |
|---|
| 2026.03.24 | ₩3,576 | ₩3,576 | ₩3,395 | ₩3,442 | -3.75% | 56.3만 |
|---|
| 2026.03.23 | ₩3,643 | ₩3,677 | ₩3,536 | ₩3,603 | -1.10% | 55.5만 |
|---|
| 2026.03.20 | ₩3,616 | ₩3,657 | ₩3,523 | ₩3,576 | -1.11% | 80.6만 |
|---|
| 2026.03.19 | ₩3,576 | ₩3,784 | ₩3,549 | ₩3,616 | +1.12% | 70.5만 |
|---|
| 2026.03.18 | ₩3,630 | ₩3,703 | ₩3,590 | ₩3,616 | -0.37% | 52.8만 |
|---|
| 2026.03.17 | ₩3,670 | ₩3,844 | ₩3,616 | ₩3,670 | 0.00% | 59만 |
|---|
| 2026.03.16 | ₩3,630 | ₩3,703 | ₩3,603 | ₩3,657 | +0.74% | 40.2만 |
|---|
| 2026.03.13 | ₩3,750 | ₩3,824 | ₩3,610 | ₩3,670 | -2.14% | 59.3만 |
|---|
| 2026.03.12 | ₩3,817 | ₩3,965 | ₩3,703 | ₩3,737 | -2.11% | 105.9만 |
|---|
| 2026.03.11 | ₩3,884 | ₩4,005 | ₩3,750 | ₩3,831 | -1.38% | 41.4만 |
|---|
| 2026.03.10 | ₩3,965 | ₩3,985 | ₩3,837 | ₩3,938 | -0.68% | 65.1만 |
|---|
| 2026.03.09 | ₩3,951 | ₩4,018 | ₩3,790 | ₩3,978 | +0.68% | 87.7만 |
|---|
| 2026.03.06 | ₩4,032 | ₩4,058 | ₩3,904 | ₩4,032 | 0.00% | 70.8만 |
|---|
| 2026.03.05 | ₩3,965 | ₩4,187 | ₩3,965 | ₩4,099 | +3.38% | 96.7만 |
|---|
| 2026.03.04 | ₩3,951 | ₩4,099 | ₩3,924 | ₩4,032 | +2.03% | 81만 |
|---|
| 2026.03.03 | ₩3,630 | ₩4,092 | ₩3,630 | ₩3,965 | +9.23% | 125.2만 |
|---|
| 2026.03.02 | ₩3,590 | ₩3,891 | ₩3,590 | ₩3,777 | +5.22% | 122.9만 |
|---|
| 2026.02.27 | ₩3,777 | ₩3,777 | ₩3,636 | ₩3,723 | -1.42% | 80.1만 |
|---|
| 2026.02.26 | ₩3,723 | ₩3,938 | ₩3,723 | ₩3,831 | +2.88% | 99.3만 |
|---|
| 2026.02.25 | ₩3,750 | ₩3,790 | ₩3,630 | ₩3,723 | -0.71% | 85.4만 |
|---|
| 2026.02.24 | ₩3,630 | ₩3,790 | ₩3,630 | ₩3,750 | +3.32% | 95.1만 |
|---|
| 2026.02.23 | ₩3,965 | ₩3,965 | ₩3,630 | ₩3,643 | -8.11% | 106.4만 |
|---|
| 2026.02.20 | ₩4,527 | ₩4,621 | ₩4,025 | ₩4,045 | -10.65% | 200만 |
|---|
| 2026.02.19 | ₩3,924 | ₩4,065 | ₩3,884 | ₩3,938 | +0.34% | 147.4만 |
|---|
| 2026.02.18 | ₩3,871 | ₩4,018 | ₩3,710 | ₩4,005 | +3.46% | 164만 |
|---|
| 2026.02.17 | ₩3,710 | ₩4,018 | ₩3,646 | ₩3,898 | +5.05% | 194만 |
|---|
| 2026.02.13 | ₩3,348 | ₩3,871 | ₩3,322 | ₩3,710 | +10.80% | 264.9만 |
|---|
| 2026.02.12 | ₩3,529 | ₩3,596 | ₩3,228 | ₩3,295 | -6.64% | 306.7만 |
|---|
| 2026.02.11 | ₩4,099 | ₩4,099 | ₩3,650 | ₩3,670 | -10.46% | 186만 |
|---|
| 2026.02.10 | ₩3,965 | ₩4,105 | ₩3,923 | ₩4,058 | +2.36% | 73.2만 |
|---|
| 2026.02.09 | ₩3,938 | ₩4,032 | ₩3,844 | ₩3,951 | +0.34% | 100.1만 |
|---|
| 2026.02.06 | ₩3,965 | ₩4,032 | ₩3,723 | ₩3,978 | +0.34% | 160.1만 |
|---|
| 2026.02.05 | ₩3,951 | ₩4,025 | ₩3,884 | ₩3,951 | 0.00% | 145.3만 |
|---|
| 2026.02.04 | ₩4,032 | ₩4,136 | ₩3,871 | ₩4,018 | -0.33% | 238.3만 |
|---|
| 2026.02.03 | ₩4,232 | ₩4,286 | ₩3,898 | ₩3,991 | -5.70% | 292.9만 |
|---|
| 2026.02.02 | ₩4,152 | ₩4,333 | ₩4,127 | ₩4,273 | +2.90% | 130.7만 |
|---|
| 2026.01.30 | ₩4,112 | ₩4,206 | ₩4,085 | ₩4,179 | +1.63% | 81.4만 |
|---|
| 2026.01.29 | ₩4,165 | ₩4,165 | ₩3,978 | ₩4,139 | -0.64% | 125.4만 |
|---|
| 2026.01.28 | ₩4,286 | ₩4,346 | ₩4,119 | ₩4,152 | -3.13% | 73.6만 |
|---|
| 2026.01.27 | ₩4,380 | ₩4,380 | ₩4,165 | ₩4,259 | -2.75% | 84만 |
|---|
| 2026.01.26 | ₩4,380 | ₩4,447 | ₩4,346 | ₩4,380 | 0.00% | 71.3만 |
|---|
| 2026.01.23 | ₩4,514 | ₩4,628 | ₩4,366 | ₩4,380 | -2.97% | 68.8만 |
|---|
| 2026.01.22 | ₩4,500 | ₩4,594 | ₩4,500 | ₩4,514 | +0.30% | 80.5만 |
|---|
| 2026.01.21 | ₩4,581 | ₩4,607 | ₩4,427 | ₩4,474 | -2.34% | 109.6만 |
|---|
| 2026.01.20 | ₩4,607 | ₩4,761 | ₩4,500 | ₩4,540 | -1.45% | 307만 |
|---|
| 2026.01.16 | ₩5,250 | ₩5,291 | ₩4,982 | ₩4,996 | -4.85% | 94.2만 |
|---|
| 2026.01.15 | ₩5,344 | ₩5,411 | ₩5,237 | ₩5,237 | -2.01% | 72.2만 |
|---|
| 2026.01.14 | ₩5,384 | ₩5,465 | ₩5,277 | ₩5,344 | -0.75% | 60.7만 |
|---|
| 2026.01.13 | ₩5,518 | ₩5,518 | ₩5,284 | ₩5,424 | -1.70% | 89.8만 |
|---|
| 2026.01.12 | ₩5,371 | ₩5,545 | ₩5,284 | ₩5,532 | +2.99% | 74.2만 |
|---|
| 2026.01.09 | ₩5,558 | ₩5,585 | ₩5,378 | ₩5,424 | -2.41% | 82.7만 |
|---|
| 2026.01.08 | ₩5,666 | ₩5,759 | ₩5,491 | ₩5,545 | -2.13% | 61.8만 |
|---|
| 2026.01.07 | ₩5,719 | ₩5,786 | ₩5,659 | ₩5,719 | 0.00% | 49.2만 |
|---|
| 2026.01.06 | ₩5,746 | ₩5,880 | ₩5,619 | ₩5,746 | 0.00% | 57만 |
|---|
| 2026.01.05 | ₩5,451 | ₩5,820 | ₩5,451 | ₩5,746 | +5.41% | 76.3만 |
|---|
| 2026.01.02 | ₩5,545 | ₩5,585 | ₩5,411 | ₩5,438 | -1.93% | 90.6만 |
|---|
| 2025.12.31 | ₩5,532 | ₩5,572 | ₩5,445 | ₩5,518 | -0.24% | 94.4만 |
|---|
| 2025.12.30 | ₩5,505 | ₩5,558 | ₩5,424 | ₩5,545 | +0.73% | 96.9만 |
|---|
| 2025.12.29 | ₩5,599 | ₩5,692 | ₩5,491 | ₩5,518 | -1.44% | 101만 |
|---|
| 2025.12.26 | ₩5,719 | ₩5,746 | ₩5,612 | ₩5,612 | -1.87% | 34.1만 |
|---|
| 2025.12.24 | ₩5,666 | ₩5,773 | ₩5,599 | ₩5,759 | +1.65% | 31.8만 |
|---|
| 2025.12.23 | ₩5,712 | ₩5,712 | ₩5,465 | ₩5,652 | -1.06% | 84.1만 |
|---|
| 2025.12.22 | ₩5,692 | ₩5,733 | ₩5,612 | ₩5,652 | -0.71% | 66.7만 |
|---|
| 2025.12.19 | ₩5,800 | ₩5,813 | ₩5,625 | ₩5,652 | -2.54% | 85.4만 |
|---|
| 2025.12.18 | ₩5,759 | ₩5,960 | ₩5,746 | ₩5,800 | +0.70% | 43.7만 |
|---|
| 2025.12.17 | ₩5,786 | ₩6,000 | ₩5,672 | ₩5,692 | -1.62% | 57만 |
|---|
| 2025.12.16 | ₩5,759 | ₩5,880 | ₩5,686 | ₩5,759 | 0.00% | 65.1만 |
|---|
| 2025.12.15 | ₩5,826 | ₩5,880 | ₩5,753 | ₩5,813 | -0.23% | 67.2만 |
|---|
| 2025.12.12 | ₩5,947 | ₩5,960 | ₩5,719 | ₩5,786 | -2.70% | 92.7만 |
|---|
| 2025.12.11 | ₩6,067 | ₩6,175 | ₩5,933 | ₩5,947 | -1.99% | 59.1만 |
|---|
| 2025.12.10 | ₩6,081 | ₩6,154 | ₩5,940 | ₩6,094 | +0.22% | 63.9만 |
|---|
| 2025.12.09 | ₩6,148 | ₩6,282 | ₩6,067 | ₩6,081 | -1.09% | 53.9만 |
|---|
| 2025.12.08 | ₩6,255 | ₩6,302 | ₩6,154 | ₩6,175 | -1.28% | 53.4만 |
|---|
| 2025.12.05 | ₩6,242 | ₩6,416 | ₩6,168 | ₩6,215 | -0.43% | 44.5만 |
|---|
| 2025.12.04 | ₩6,161 | ₩6,335 | ₩6,108 | ₩6,295 | +2.17% | 43.8만 |
|---|
| 2025.12.03 | ₩6,121 | ₩6,181 | ₩5,967 | ₩6,161 | +0.66% | 77.4만 |
|---|
| 2025.12.02 | ₩6,121 | ₩6,228 | ₩6,054 | ₩6,121 | 0.00% | 55.1만 |
|---|
| 2025.12.01 | ₩6,027 | ₩6,175 | ₩5,960 | ₩6,094 | +1.11% | 80.4만 |
|---|
| 2025.11.28 | ₩6,161 | ₩6,203 | ₩6,061 | ₩6,148 | -0.22% | 28만 |
|---|
| 2025.11.26 | ₩6,081 | ₩6,168 | ₩5,968 | ₩6,161 | +1.32% | 85.5만 |
|---|
| 2025.11.25 | ₩5,987 | ₩6,121 | ₩5,987 | ₩6,067 | +1.34% | 40.4만 |
|---|
| 2025.11.24 | ₩5,920 | ₩6,004 | ₩5,826 | ₩5,974 | +0.90% | 79.6만 |
|---|
| 2025.11.21 | ₩5,840 | ₩6,000 | ₩5,739 | ₩5,893 | +0.92% | 57.1만 |
|---|
| 2025.11.20 | ₩6,027 | ₩6,121 | ₩5,826 | ₩5,840 | -3.11% | 71.1만 |
|---|
| 2025.11.19 | ₩5,987 | ₩6,087 | ₩5,826 | ₩5,893 | -1.57% | 59.2만 |
|---|
| 2025.11.18 | ₩6,081 | ₩6,162 | ₩5,893 | ₩5,974 | -1.76% | 77.7만 |
|---|
| 2025.11.17 | ₩6,563 | ₩6,576 | ₩6,042 | ₩6,081 | -7.35% | 89.2만 |
|---|
| 2025.11.14 | ₩6,630 | ₩6,744 | ₩6,509 | ₩6,576 | -0.81% | 121.1만 |
|---|
| 2025.11.13 | ₩7,300 | ₩7,353 | ₩6,771 | ₩6,831 | -6.42% | 118.3만 |
|---|
| 2025.11.12 | ₩6,871 | ₩7,427 | ₩6,871 | ₩7,380 | +7.41% | 215만 |
|---|
| 2025.11.11 | ₩6,603 | ₩6,971 | ₩6,603 | ₩6,951 | +5.27% | 98.9만 |
|---|
| 2025.11.10 | ₩6,335 | ₩6,884 | ₩6,242 | ₩6,697 | +5.71% | 117.6만 |
|---|
| 2025.11.07 | ₩6,027 | ₩6,275 | ₩5,866 | ₩6,188 | +2.67% | 124.2만 |
|---|
| 2025.11.06 | ₩7,179 | ₩7,179 | ₩6,101 | ₩6,295 | -12.31% | 151.4만 |
|---|
| 2025.11.05 | ₩6,081 | ₩6,268 | ₩5,880 | ₩6,255 | +2.86% | 124.4만 |
|---|
| 2025.11.04 | ₩6,067 | ₩6,228 | ₩5,990 | ₩6,041 | -0.44% | 118.1만 |
|---|
| 2025.11.03 | ₩6,215 | ₩6,235 | ₩5,990 | ₩6,201 | -0.22% | 66.3만 |
|---|
| 2025.10.31 | ₩6,067 | ₩6,255 | ₩6,067 | ₩6,201 | +2.21% | 97.1만 |
|---|
| 2025.10.30 | ₩6,255 | ₩6,295 | ₩6,027 | ₩6,067 | -3.00% | 97.5만 |
|---|
| 2025.10.29 | ₩6,576 | ₩6,630 | ₩6,255 | ₩6,349 | -3.46% | 83.1만 |
|---|
| 2025.10.28 | ₩6,469 | ₩6,697 | ₩6,422 | ₩6,536 | +1.04% | 73.7만 |
|---|
| 2025.10.27 | ₩6,697 | ₩6,730 | ₩6,442 | ₩6,469 | -3.40% | 67.5만 |
|---|
| 2025.10.24 | ₩6,670 | ₩6,724 | ₩6,536 | ₩6,630 | -0.60% | 55.2만 |
|---|
| 2025.10.23 | ₩6,483 | ₩6,663 | ₩6,463 | ₩6,617 | +2.07% | 62.4만 |
|---|
| 2025.10.22 | ₩6,657 | ₩6,657 | ₩6,456 | ₩6,496 | -2.41% | 71.2만 |
|---|
| 2025.10.21 | ₩6,496 | ₩6,791 | ₩6,416 | ₩6,630 | +2.06% | 103.1만 |
|---|
| 2025.10.20 | ₩5,960 | ₩6,563 | ₩5,960 | ₩6,496 | +8.99% | 126.3만 |
|---|
| 2025.10.17 | ₩6,000 | ₩6,041 | ₩5,925 | ₩5,947 | -0.89% | 55.4만 |
|---|
| 2025.10.16 | ₩6,295 | ₩6,349 | ₩6,014 | ₩6,041 | -4.04% | 50.4만 |
|---|
| 2025.10.15 | ₩6,349 | ₩6,362 | ₩6,195 | ₩6,282 | -1.05% | 69.7만 |
|---|
| 2025.10.14 | ₩6,054 | ₩6,308 | ₩5,947 | ₩6,255 | +3.32% | 63.8만 |
|---|
| 2025.10.13 | ₩6,255 | ₩6,295 | ₩6,067 | ₩6,108 | -2.36% | 64.6만 |
|---|
| 2025.10.10 | ₩6,550 | ₩6,635 | ₩6,148 | ₩6,215 | -5.11% | 113.8만 |
|---|