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 | ₩4,295 | ₩4,683 | ₩4,255 | ₩4,656 | +8.41% | 73.7만 |
| 2026.10.08 | ₩4,549 | ₩4,576 | ₩4,255 | ₩4,308 | -5.29% | 91.4만 |
| 2026.10.07 | ₩4,282 | ₩4,670 | ₩4,200 | ₩4,522 | +5.63% | 171.8만 |
| 2026.10.06 | ₩4,322 | ₩4,413 | ₩4,258 | ₩4,295 | -0.62% | 33.2만 |
| 2026.10.05 | ₩4,295 | ₩4,382 | ₩4,268 | ₩4,295 | 0.00% | 51.7만 |
| 2026.10.02 | ₩4,349 | ₩4,382 | ₩4,204 | ₩4,349 | 0.00% | 64.7만 |
| 2026.10.01 | ₩4,255 | ₩4,382 | ₩4,188 | ₩4,335 | +1.89% | 48.9만 |
| 2026.09.30 | ₩4,161 | ₩4,328 | ₩4,121 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,228 |
| +1.61% |
| 46.4만 |
| 2026.09.29 | ₩4,175 | ₩4,235 | ₩4,134 | ₩4,161 | -0.32% | 48.4만 |
|---|
| 2026.09.28 | ₩4,268 | ₩4,268 | ₩4,121 | ₩4,241 | -0.63% | 44.8만 |
|---|
| 2026.09.25 | ₩4,215 | ₩4,382 | ₩4,215 | ₩4,355 | +3.33% | 49.5만 |
|---|
| 2026.09.24 | ₩4,308 | ₩4,375 | ₩4,148 | ₩4,215 | -2.17% | 47.9만 |
|---|
| 2026.09.23 | ₩4,509 | ₩4,522 | ₩4,308 | ₩4,335 | -3.86% | 47.1만 |
|---|
| 2026.09.22 | ₩4,456 | ₩4,563 | ₩4,295 | ₩4,509 | +1.20% | 87.8만 |
|---|
| 2026.09.21 | ₩4,389 | ₩4,469 | ₩4,244 | ₩4,456 | +1.52% | 66.8만 |
|---|
| 2026.09.18 | ₩4,563 | ₩4,563 | ₩4,389 | ₩4,456 | -2.35% | 216.5만 |
|---|
| 2026.09.17 | ₩4,616 | ₩4,663 | ₩4,536 | ₩4,563 | -1.16% | 41.5만 |
|---|
| 2026.09.16 | ₩4,656 | ₩4,750 | ₩4,576 | ₩4,589 | -1.44% | 67.8만 |
|---|
| 2026.09.15 | ₩4,870 | ₩4,991 | ₩4,770 | ₩4,790 | -1.65% | 71.1만 |
|---|
| 2026.09.14 | ₩4,696 | ₩4,937 | ₩4,576 | ₩4,870 | +3.70% | 135만 |
|---|
| 2026.09.11 | ₩4,188 | ₩4,817 | ₩4,161 | ₩4,690 | +11.98% | 235.1만 |
|---|
| 2026.09.10 | ₩3,880 | ₩4,335 | ₩3,773 | ₩4,121 | +6.21% | 438.5만 |
|---|
| 2026.09.09 | ₩3,399 | ₩3,506 | ₩3,258 | ₩3,479 | +2.36% | 168.9만 |
|---|
| 2026.09.08 | ₩3,412 | ₩3,439 | ₩3,205 | ₩3,425 | +0.39% | 61.2만 |
|---|
| 2026.09.04 | ₩3,305 | ₩3,532 | ₩3,265 | ₩3,439 | +4.05% | 199.1만 |
|---|
| 2026.09.03 | ₩3,345 | ₩3,494 | ₩3,278 | ₩3,358 | +0.40% | 70.5만 |
|---|
| 2026.09.02 | ₩3,158 | ₩3,358 | ₩3,144 | ₩3,318 | +5.08% | 88.9만 |
|---|
| 2026.09.01 | ₩3,158 | ₩3,251 | ₩3,111 | ₩3,158 | 0.00% | 86.3만 |
|---|
| 2026.08.31 | ₩3,345 | ₩3,345 | ₩3,051 | ₩3,225 | -3.60% | 89.1만 |
|---|
| 2026.08.28 | ₩3,211 | ₩3,445 | ₩3,198 | ₩3,345 | +4.17% | 206.8만 |
|---|
| 2026.08.27 | ₩3,011 | ₩3,198 | ₩2,850 | ₩3,171 | +5.33% | 188.7만 |
|---|
| 2026.08.26 | ₩3,104 | ₩3,198 | ₩2,984 | ₩2,997 | -3.45% | 105.1만 |
|---|
| 2026.08.25 | ₩2,984 | ₩3,131 | ₩2,984 | ₩3,118 | +4.48% | 74.4만 |
|---|
| 2026.08.24 | ₩2,970 | ₩3,037 | ₩2,917 | ₩3,011 | +1.35% | 64.2만 |
|---|
| 2026.08.21 | ₩3,024 | ₩3,057 | ₩2,890 | ₩2,970 | -1.77% | 61.3만 |
|---|
| 2026.08.20 | ₩2,877 | ₩3,211 | ₩2,830 | ₩3,011 | +4.65% | 348.7만 |
|---|
| 2026.08.19 | ₩2,770 | ₩2,957 | ₩2,770 | ₩2,877 | +3.86% | 76.7만 |
|---|
| 2026.08.18 | ₩2,810 | ₩2,817 | ₩2,716 | ₩2,770 | -1.43% | 56만 |
|---|
| 2026.08.17 | ₩2,890 | ₩2,890 | ₩2,736 | ₩2,756 | -4.63% | 125.1만 |
|---|
| 2026.08.14 | ₩2,944 | ₩2,997 | ₩2,917 | ₩2,930 | -0.45% | 55.3만 |
|---|
| 2026.08.13 | ₩2,877 | ₩2,997 | ₩2,850 | ₩2,970 | +3.26% | 106.1만 |
|---|
| 2026.08.12 | ₩2,984 | ₩3,011 | ₩2,837 | ₩2,890 | -3.14% | 100.4만 |
|---|
| 2026.08.11 | ₩2,810 | ₩3,051 | ₩2,783 | ₩3,011 | +7.14% | 148.6만 |
|---|
| 2026.08.10 | ₩2,903 | ₩2,957 | ₩2,810 | ₩2,823 | -2.76% | 126.8만 |
|---|
| 2026.08.07 | ₩3,091 | ₩3,118 | ₩2,731 | ₩2,970 | -3.90% | 291.9만 |
|---|
| 2026.08.06 | ₩2,877 | ₩3,158 | ₩2,609 | ₩3,104 | +7.91% | 608.7만 |
|---|
| 2026.08.05 | ₩4,402 | ₩4,623 | ₩4,349 | ₩4,563 | +3.65% | 92.8만 |
|---|
| 2026.08.04 | ₩4,215 | ₩4,375 | ₩4,215 | ₩4,362 | +3.49% | 53.9만 |
|---|
| 2026.08.03 | ₩4,215 | ₩4,442 | ₩4,215 | ₩4,241 | +0.63% | 58.8만 |
|---|
| 2026.07.31 | ₩4,161 | ₩4,215 | ₩4,094 | ₩4,188 | +0.64% | 36.8만 |
|---|
| 2026.07.30 | ₩4,362 | ₩4,362 | ₩4,108 | ₩4,228 | -3.07% | 32.8만 |
|---|
| 2026.07.29 | ₩4,241 | ₩4,429 | ₩4,241 | ₩4,415 | +4.10% | 80.2만 |
|---|
| 2026.07.28 | ₩3,840 | ₩4,349 | ₩3,816 | ₩4,282 | +11.50% | 108.3만 |
|---|
| 2026.07.27 | ₩3,693 | ₩3,900 | ₩3,693 | ₩3,800 | +2.90% | 50.6만 |
|---|
| 2026.07.24 | ₩3,492 | ₩3,653 | ₩3,492 | ₩3,626 | +3.83% | 52.1만 |
|---|
| 2026.07.23 | ₩3,599 | ₩3,680 | ₩3,439 | ₩3,486 | -3.16% | 56.9만 |
|---|
| 2026.07.22 | ₩3,961 | ₩3,967 | ₩3,626 | ₩3,639 | -8.11% | 71.7만 |
|---|
| 2026.07.21 | ₩3,947 | ₩4,014 | ₩3,880 | ₩3,974 | +0.68% | 46.1만 |
|---|
| 2026.07.20 | ₩4,068 | ₩4,088 | ₩3,934 | ₩4,001 | -1.64% | 32.1만 |
|---|
| 2026.07.17 | ₩4,161 | ₩4,175 | ₩3,974 | ₩4,068 | -2.25% | 40.4만 |
|---|
| 2026.07.16 | ₩4,121 | ₩4,235 | ₩4,068 | ₩4,108 | -0.32% | 64.5만 |
|---|
| 2026.07.15 | ₩4,228 | ₩4,335 | ₩4,068 | ₩4,121 | -2.53% | 61.8만 |
|---|
| 2026.07.14 | ₩4,241 | ₩4,389 | ₩4,175 | ₩4,215 | -0.63% | 40.9만 |
|---|
| 2026.07.13 | ₩4,215 | ₩4,422 | ₩4,201 | ₩4,282 | +1.59% | 67.6만 |
|---|
| 2026.07.10 | ₩4,134 | ₩4,239 | ₩4,108 | ₩4,175 | +0.97% | 34.2만 |
|---|
| 2026.07.09 | ₩4,175 | ₩4,181 | ₩4,041 | ₩4,121 | -1.28% | 62.2만 |
|---|
| 2026.07.08 | ₩4,255 | ₩4,255 | ₩4,054 | ₩4,121 | -3.14% | 45.7만 |
|---|
| 2026.07.07 | ₩4,308 | ₩4,449 | ₩4,268 | ₩4,268 | -0.93% | 61만 |
|---|
| 2026.07.06 | ₩4,215 | ₩4,295 | ₩4,061 | ₩4,255 | +0.95% | 42.1만 |
|---|
| 2026.07.02 | ₩4,094 | ₩4,228 | ₩4,094 | ₩4,215 | +2.94% | 41.2만 |
|---|
| 2026.07.01 | ₩3,961 | ₩4,221 | ₩3,961 | ₩4,121 | +4.05% | 66.9만 |
|---|
| 2026.06.30 | ₩4,014 | ₩4,027 | ₩3,773 | ₩3,961 | -1.33% | 67.7만 |
|---|
| 2026.06.29 | ₩3,920 | ₩4,074 | ₩3,894 | ₩4,054 | +3.41% | 61만 |
|---|
| 2026.06.26 | ₩3,599 | ₩3,920 | ₩3,599 | ₩3,894 | +8.18% | 227.9만 |
|---|
| 2026.06.25 | ₩3,706 | ₩3,760 | ₩3,639 | ₩3,653 | -1.44% | 33.5만 |
|---|
| 2026.06.24 | ₩3,653 | ₩3,793 | ₩3,653 | ₩3,733 | +2.20% | 51.7만 |
|---|
| 2026.06.23 | ₩3,479 | ₩3,666 | ₩3,479 | ₩3,626 | +4.23% | 44.9만 |
|---|
| 2026.06.22 | ₩3,613 | ₩3,673 | ₩3,425 | ₩3,519 | -2.59% | 89.8만 |
|---|
| 2026.06.18 | ₩3,680 | ₩3,760 | ₩3,572 | ₩3,666 | -0.36% | 122.6만 |
|---|
| 2026.06.17 | ₩3,746 | ₩3,853 | ₩3,633 | ₩3,653 | -2.50% | 53만 |
|---|
| 2026.06.16 | ₩3,626 | ₩3,807 | ₩3,546 | ₩3,760 | +3.69% | 57.6만 |
|---|
| 2026.06.15 | ₩3,706 | ₩3,793 | ₩3,586 | ₩3,599 | -2.89% | 52.5만 |
|---|
| 2026.06.12 | ₩3,586 | ₩3,666 | ₩3,519 | ₩3,613 | +0.75% | 48.4만 |
|---|
| 2026.06.11 | ₩3,599 | ₩3,658 | ₩3,506 | ₩3,586 | -0.37% | 50.9만 |
|---|
| 2026.06.10 | ₩3,559 | ₩3,693 | ₩3,519 | ₩3,586 | +0.75% | 65.5만 |
|---|
| 2026.06.09 | ₩3,706 | ₩3,793 | ₩3,484 | ₩3,559 | -3.97% | 81.8만 |
|---|
| 2026.06.08 | ₩3,853 | ₩3,934 | ₩3,706 | ₩3,706 | -3.82% | 41.3만 |
|---|
| 2026.06.05 | ₩3,773 | ₩3,907 | ₩3,720 | ₩3,773 | 0.00% | 72만 |
|---|
| 2026.06.04 | ₩3,853 | ₩3,967 | ₩3,800 | ₩3,807 | -1.22% | 35.5만 |
|---|
| 2026.06.03 | ₩4,188 | ₩4,188 | ₩3,813 | ₩3,840 | -8.31% | 75.6만 |
|---|
| 2026.06.02 | ₩4,335 | ₩4,335 | ₩4,134 | ₩4,255 | -1.85% | 66.9만 |
|---|
| 2026.06.01 | ₩4,215 | ₩4,456 | ₩4,208 | ₩4,375 | +3.81% | 117.1만 |
|---|
| 2026.05.29 | ₩4,121 | ₩4,295 | ₩4,041 | ₩4,188 | +1.62% | 84.1만 |
|---|
| 2026.05.28 | ₩3,934 | ₩4,134 | ₩3,920 | ₩4,121 | +4.76% | 59.3만 |
|---|
| 2026.05.27 | ₩3,894 | ₩4,094 | ₩3,853 | ₩3,934 | +1.03% | 69.9만 |
|---|
| 2026.05.26 | ₩3,974 | ₩3,987 | ₩3,840 | ₩3,894 | -2.02% | 53.2만 |
|---|
| 2026.05.22 | ₩3,974 | ₩4,014 | ₩3,840 | ₩3,987 | +0.34% | 38.1만 |
|---|
| 2026.05.21 | ₩3,961 | ₩4,014 | ₩3,880 | ₩3,961 | 0.00% | 44.4만 |
|---|
| 2026.05.20 | ₩3,920 | ₩4,038 | ₩3,829 | ₩4,027 | +2.73% | 73.8만 |
|---|
| 2026.05.19 | ₩3,693 | ₩3,934 | ₩3,680 | ₩3,894 | +5.43% | 121.7만 |
|---|
| 2026.05.18 | ₩3,693 | ₩3,840 | ₩3,680 | ₩3,693 | 0.00% | 61.4만 |
|---|
| 2026.05.15 | ₩3,626 | ₩3,752 | ₩3,579 | ₩3,639 | +0.37% | 74.9만 |
|---|
| 2026.05.14 | ₩3,733 | ₩3,840 | ₩3,586 | ₩3,666 | -1.79% | 61.5만 |
|---|
| 2026.05.13 | ₩3,787 | ₩3,813 | ₩3,626 | ₩3,706 | -2.12% | 80.1만 |
|---|
| 2026.05.12 | ₩3,867 | ₩3,954 | ₩3,706 | ₩3,827 | -1.04% | 89만 |
|---|
| 2026.05.11 | ₩4,094 | ₩4,308 | ₩3,686 | ₩3,813 | -6.86% | 208.9만 |
|---|
| 2026.05.08 | ₩4,696 | ₩4,803 | ₩4,014 | ₩4,148 | -11.68% | 182.8만 |
|---|
| 2026.05.07 | ₩4,375 | ₩5,125 | ₩4,362 | ₩4,763 | +8.87% | 315.9만 |
|---|
| 2026.05.06 | ₩4,081 | ₩4,081 | ₩3,833 | ₩3,853 | -5.57% | 83.5만 |
|---|
| 2026.05.05 | ₩4,068 | ₩4,108 | ₩3,894 | ₩4,108 | +0.99% | 45.6만 |
|---|
| 2026.05.04 | ₩4,201 | ₩4,262 | ₩3,994 | ₩4,054 | -3.50% | 48.7만 |
|---|
| 2026.05.01 | ₩3,813 | ₩4,201 | ₩3,753 | ₩4,201 | +10.18% | 88.8만 |
|---|
| 2026.04.30 | ₩3,773 | ₩3,813 | ₩3,626 | ₩3,787 | +0.35% | 69.1만 |
|---|
| 2026.04.29 | ₩3,853 | ₩3,907 | ₩3,653 | ₩3,733 | -3.13% | 60.8만 |
|---|
| 2026.04.28 | ₩3,920 | ₩3,987 | ₩3,833 | ₩3,920 | 0.00% | 41.4만 |
|---|
| 2026.04.27 | ₩3,934 | ₩4,001 | ₩3,880 | ₩3,934 | 0.00% | 39.7만 |
|---|
| 2026.04.24 | ₩3,920 | ₩4,021 | ₩3,867 | ₩4,014 | +2.39% | 27.6만 |
|---|
| 2026.04.23 | ₩4,094 | ₩4,094 | ₩3,733 | ₩3,934 | -3.92% | 53.8만 |
|---|
| 2026.04.22 | ₩4,148 | ₩4,208 | ₩4,081 | ₩4,148 | 0.00% | 35만 |
|---|
| 2026.04.21 | ₩4,188 | ₩4,268 | ₩4,088 | ₩4,121 | -1.60% | 55.6만 |
|---|
| 2026.04.20 | ₩3,894 | ₩4,228 | ₩3,894 | ₩4,215 | +8.25% | 76만 |
|---|
| 2026.04.17 | ₩3,813 | ₩3,987 | ₩3,787 | ₩3,934 | +3.16% | 118.5만 |
|---|
| 2026.04.16 | ₩3,479 | ₩3,773 | ₩3,479 | ₩3,773 | +8.46% | 77.3만 |
|---|
| 2026.04.15 | ₩3,399 | ₩3,539 | ₩3,399 | ₩3,465 | +1.97% | 73.9만 |
|---|
| 2026.04.14 | ₩3,358 | ₩3,425 | ₩3,298 | ₩3,358 | 0.00% | 65.7만 |
|---|
| 2026.04.13 | ₩3,492 | ₩3,546 | ₩3,285 | ₩3,358 | -3.83% | 90.8만 |
|---|
| 2026.04.10 | ₩3,599 | ₩3,706 | ₩3,499 | ₩3,519 | -2.23% | 60.9만 |
|---|
| 2026.04.09 | ₩3,613 | ₩3,733 | ₩3,285 | ₩3,572 | -1.11% | 56.6만 |
|---|
| 2026.04.08 | ₩4,094 | ₩4,121 | ₩3,613 | ₩3,653 | -10.78% | 65.9만 |
|---|
| 2026.04.07 | ₩3,599 | ₩3,693 | ₩3,579 | ₩3,653 | +1.49% | 38.2만 |
|---|
| 2026.04.06 | ₩3,613 | ₩3,746 | ₩3,599 | ₩3,653 | +1.11% | 35.2만 |
|---|
| 2026.04.02 | ₩3,546 | ₩3,686 | ₩3,479 | ₩3,639 | +2.64% | 65.7만 |
|---|
| 2026.04.01 | ₩3,599 | ₩3,653 | ₩3,439 | ₩3,613 | +0.37% | 63.2만 |
|---|
| 2026.03.31 | ₩3,492 | ₩3,613 | ₩3,452 | ₩3,572 | +2.30% | 51.6만 |
|---|
| 2026.03.30 | ₩3,345 | ₩3,465 | ₩3,345 | ₩3,439 | +2.80% | 53.6만 |
|---|
| 2026.03.27 | ₩3,452 | ₩3,452 | ₩3,278 | ₩3,305 | -4.26% | 48.8만 |
|---|
| 2026.03.26 | ₩3,412 | ₩3,566 | ₩3,412 | ₩3,492 | +2.35% | 46.7만 |
|---|
| 2026.03.25 | ₩3,506 | ₩3,552 | ₩3,358 | ₩3,452 | -1.53% | 49.2만 |
|---|
| 2026.03.24 | ₩3,572 | ₩3,572 | ₩3,392 | ₩3,439 | -3.75% | 56.3만 |
|---|
| 2026.03.23 | ₩3,639 | ₩3,673 | ₩3,532 | ₩3,599 | -1.10% | 55.5만 |
|---|
| 2026.03.20 | ₩3,613 | ₩3,653 | ₩3,519 | ₩3,572 | -1.11% | 80.6만 |
|---|
| 2026.03.19 | ₩3,572 | ₩3,780 | ₩3,546 | ₩3,613 | +1.12% | 70.5만 |
|---|
| 2026.03.18 | ₩3,626 | ₩3,700 | ₩3,586 | ₩3,613 | -0.37% | 52.8만 |
|---|
| 2026.03.17 | ₩3,666 | ₩3,840 | ₩3,613 | ₩3,666 | 0.00% | 59만 |
|---|
| 2026.03.16 | ₩3,626 | ₩3,700 | ₩3,599 | ₩3,653 | +0.74% | 40.2만 |
|---|
| 2026.03.13 | ₩3,746 | ₩3,820 | ₩3,606 | ₩3,666 | -2.14% | 59.3만 |
|---|
| 2026.03.12 | ₩3,813 | ₩3,961 | ₩3,700 | ₩3,733 | -2.11% | 105.9만 |
|---|
| 2026.03.11 | ₩3,880 | ₩4,001 | ₩3,746 | ₩3,827 | -1.38% | 41.4만 |
|---|
| 2026.03.10 | ₩3,961 | ₩3,981 | ₩3,833 | ₩3,934 | -0.68% | 65.1만 |
|---|
| 2026.03.09 | ₩3,947 | ₩4,014 | ₩3,787 | ₩3,974 | +0.68% | 87.7만 |
|---|
| 2026.03.06 | ₩4,027 | ₩4,054 | ₩3,900 | ₩4,027 | 0.00% | 70.8만 |
|---|
| 2026.03.05 | ₩3,961 | ₩4,183 | ₩3,961 | ₩4,094 | +3.38% | 96.7만 |
|---|
| 2026.03.04 | ₩3,947 | ₩4,094 | ₩3,920 | ₩4,027 | +2.03% | 81만 |
|---|
| 2026.03.03 | ₩3,626 | ₩4,088 | ₩3,626 | ₩3,961 | +9.23% | 125.2만 |
|---|
| 2026.03.02 | ₩3,586 | ₩3,887 | ₩3,586 | ₩3,773 | +5.22% | 122.9만 |
|---|
| 2026.02.27 | ₩3,773 | ₩3,773 | ₩3,633 | ₩3,720 | -1.42% | 80.1만 |
|---|
| 2026.02.26 | ₩3,720 | ₩3,934 | ₩3,720 | ₩3,827 | +2.88% | 99.3만 |
|---|
| 2026.02.25 | ₩3,746 | ₩3,787 | ₩3,626 | ₩3,720 | -0.71% | 85.4만 |
|---|
| 2026.02.24 | ₩3,626 | ₩3,787 | ₩3,626 | ₩3,746 | +3.32% | 95.1만 |
|---|
| 2026.02.23 | ₩3,961 | ₩3,961 | ₩3,626 | ₩3,639 | -8.11% | 106.4만 |
|---|
| 2026.02.20 | ₩4,522 | ₩4,616 | ₩4,021 | ₩4,041 | -10.65% | 200만 |
|---|
| 2026.02.19 | ₩3,920 | ₩4,061 | ₩3,880 | ₩3,934 | +0.34% | 147.4만 |
|---|
| 2026.02.18 | ₩3,867 | ₩4,014 | ₩3,706 | ₩4,001 | +3.46% | 164만 |
|---|
| 2026.02.17 | ₩3,706 | ₩4,014 | ₩3,642 | ₩3,894 | +5.05% | 194만 |
|---|
| 2026.02.13 | ₩3,345 | ₩3,867 | ₩3,318 | ₩3,706 | +10.80% | 264.9만 |
|---|
| 2026.02.12 | ₩3,526 | ₩3,593 | ₩3,225 | ₩3,292 | -6.64% | 306.7만 |
|---|
| 2026.02.11 | ₩4,094 | ₩4,094 | ₩3,646 | ₩3,666 | -10.46% | 186만 |
|---|
| 2026.02.10 | ₩3,961 | ₩4,101 | ₩3,919 | ₩4,054 | +2.36% | 73.2만 |
|---|
| 2026.02.09 | ₩3,934 | ₩4,027 | ₩3,840 | ₩3,947 | +0.34% | 100.1만 |
|---|
| 2026.02.06 | ₩3,961 | ₩4,027 | ₩3,720 | ₩3,974 | +0.34% | 160.1만 |
|---|
| 2026.02.05 | ₩3,947 | ₩4,021 | ₩3,880 | ₩3,947 | 0.00% | 145.3만 |
|---|
| 2026.02.04 | ₩4,027 | ₩4,132 | ₩3,867 | ₩4,014 | -0.33% | 238.3만 |
|---|
| 2026.02.03 | ₩4,228 | ₩4,282 | ₩3,894 | ₩3,987 | -5.70% | 292.9만 |
|---|
| 2026.02.02 | ₩4,148 | ₩4,328 | ₩4,122 | ₩4,268 | +2.90% | 130.7만 |
|---|
| 2026.01.30 | ₩4,108 | ₩4,201 | ₩4,081 | ₩4,175 | +1.63% | 81.4만 |
|---|
| 2026.01.29 | ₩4,161 | ₩4,161 | ₩3,974 | ₩4,134 | -0.64% | 125.4만 |
|---|
| 2026.01.28 | ₩4,282 | ₩4,342 | ₩4,114 | ₩4,148 | -3.13% | 73.6만 |
|---|
| 2026.01.27 | ₩4,375 | ₩4,375 | ₩4,161 | ₩4,255 | -2.75% | 84만 |
|---|
| 2026.01.26 | ₩4,375 | ₩4,442 | ₩4,342 | ₩4,375 | 0.00% | 71.3만 |
|---|
| 2026.01.23 | ₩4,509 | ₩4,623 | ₩4,362 | ₩4,375 | -2.97% | 68.8만 |
|---|
| 2026.01.22 | ₩4,496 | ₩4,589 | ₩4,496 | ₩4,509 | +0.30% | 80.5만 |
|---|
| 2026.01.21 | ₩4,576 | ₩4,603 | ₩4,422 | ₩4,469 | -2.34% | 109.6만 |
|---|
| 2026.01.20 | ₩4,603 | ₩4,757 | ₩4,496 | ₩4,536 | -1.45% | 307만 |
|---|
| 2026.01.16 | ₩5,245 | ₩5,285 | ₩4,977 | ₩4,991 | -4.85% | 94.2만 |
|---|
| 2026.01.15 | ₩5,339 | ₩5,406 | ₩5,232 | ₩5,232 | -2.01% | 72.2만 |
|---|
| 2026.01.14 | ₩5,379 | ₩5,459 | ₩5,272 | ₩5,339 | -0.75% | 60.7만 |
|---|
| 2026.01.13 | ₩5,513 | ₩5,513 | ₩5,278 | ₩5,419 | -1.70% | 89.8만 |
|---|
| 2026.01.12 | ₩5,365 | ₩5,539 | ₩5,278 | ₩5,526 | +2.99% | 74.2만 |
|---|
| 2026.01.09 | ₩5,553 | ₩5,580 | ₩5,372 | ₩5,419 | -2.41% | 82.7만 |
|---|
| 2026.01.08 | ₩5,660 | ₩5,753 | ₩5,486 | ₩5,539 | -2.13% | 61.8만 |
|---|
| 2026.01.07 | ₩5,713 | ₩5,780 | ₩5,653 | ₩5,713 | 0.00% | 49.2만 |
|---|
| 2026.01.06 | ₩5,740 | ₩5,874 | ₩5,613 | ₩5,740 | 0.00% | 57만 |
|---|
| 2026.01.05 | ₩5,446 | ₩5,814 | ₩5,446 | ₩5,740 | +5.41% | 76.3만 |
|---|
| 2026.01.02 | ₩5,539 | ₩5,580 | ₩5,406 | ₩5,432 | -1.93% | 90.6만 |
|---|
| 2025.12.31 | ₩5,526 | ₩5,566 | ₩5,439 | ₩5,513 | -0.24% | 94.4만 |
|---|
| 2025.12.30 | ₩5,499 | ₩5,553 | ₩5,419 | ₩5,539 | +0.73% | 96.9만 |
|---|
| 2025.12.29 | ₩5,593 | ₩5,687 | ₩5,486 | ₩5,513 | -1.44% | 101만 |
|---|
| 2025.12.26 | ₩5,713 | ₩5,740 | ₩5,606 | ₩5,606 | -1.87% | 34.1만 |
|---|
| 2025.12.24 | ₩5,660 | ₩5,767 | ₩5,593 | ₩5,753 | +1.65% | 31.8만 |
|---|
| 2025.12.23 | ₩5,707 | ₩5,707 | ₩5,459 | ₩5,646 | -1.06% | 84.1만 |
|---|
| 2025.12.22 | ₩5,687 | ₩5,727 | ₩5,606 | ₩5,646 | -0.71% | 66.7만 |
|---|
| 2025.12.19 | ₩5,794 | ₩5,807 | ₩5,620 | ₩5,646 | -2.54% | 85.4만 |
|---|
| 2025.12.18 | ₩5,753 | ₩5,954 | ₩5,740 | ₩5,794 | +0.70% | 43.7만 |
|---|
| 2025.12.17 | ₩5,780 | ₩5,994 | ₩5,666 | ₩5,687 | -1.62% | 57만 |
|---|
| 2025.12.16 | ₩5,753 | ₩5,874 | ₩5,680 | ₩5,753 | 0.00% | 65.1만 |
|---|
| 2025.12.15 | ₩5,820 | ₩5,874 | ₩5,747 | ₩5,807 | -0.23% | 67.2만 |
|---|
| 2025.12.12 | ₩5,941 | ₩5,954 | ₩5,713 | ₩5,780 | -2.70% | 92.7만 |
|---|
| 2025.12.11 | ₩6,061 | ₩6,168 | ₩5,927 | ₩5,941 | -1.99% | 59.1만 |
|---|
| 2025.12.10 | ₩6,075 | ₩6,148 | ₩5,934 | ₩6,088 | +0.22% | 63.9만 |
|---|
| 2025.12.09 | ₩6,141 | ₩6,275 | ₩6,061 | ₩6,075 | -1.09% | 53.9만 |
|---|
| 2025.12.08 | ₩6,249 | ₩6,295 | ₩6,148 | ₩6,168 | -1.28% | 53.4만 |
|---|
| 2025.12.05 | ₩6,235 | ₩6,409 | ₩6,162 | ₩6,208 | -0.43% | 44.5만 |
|---|
| 2025.12.04 | ₩6,155 | ₩6,329 | ₩6,101 | ₩6,289 | +2.17% | 43.8만 |
|---|
| 2025.12.03 | ₩6,115 | ₩6,175 | ₩5,961 | ₩6,155 | +0.66% | 77.4만 |
|---|
| 2025.12.02 | ₩6,115 | ₩6,222 | ₩6,048 | ₩6,115 | 0.00% | 55.1만 |
|---|
| 2025.12.01 | ₩6,021 | ₩6,168 | ₩5,954 | ₩6,088 | +1.11% | 80.4만 |
|---|
| 2025.11.28 | ₩6,155 | ₩6,196 | ₩6,054 | ₩6,141 | -0.22% | 28만 |
|---|
| 2025.11.26 | ₩6,075 | ₩6,162 | ₩5,962 | ₩6,155 | +1.32% | 85.5만 |
|---|
| 2025.11.25 | ₩5,981 | ₩6,115 | ₩5,981 | ₩6,061 | +1.34% | 40.4만 |
|---|
| 2025.11.24 | ₩5,914 | ₩5,998 | ₩5,820 | ₩5,968 | +0.90% | 79.6만 |
|---|
| 2025.11.21 | ₩5,834 | ₩5,994 | ₩5,733 | ₩5,887 | +0.92% | 57.1만 |
|---|
| 2025.11.20 | ₩6,021 | ₩6,115 | ₩5,820 | ₩5,834 | -3.11% | 71.1만 |
|---|
| 2025.11.19 | ₩5,981 | ₩6,081 | ₩5,820 | ₩5,887 | -1.57% | 59.2만 |
|---|
| 2025.11.18 | ₩6,075 | ₩6,156 | ₩5,887 | ₩5,968 | -1.76% | 77.7만 |
|---|
| 2025.11.17 | ₩6,556 | ₩6,570 | ₩6,036 | ₩6,075 | -7.35% | 89.2만 |
|---|
| 2025.11.14 | ₩6,623 | ₩6,737 | ₩6,503 | ₩6,570 | -0.81% | 121.1만 |
|---|
| 2025.11.13 | ₩7,292 | ₩7,346 | ₩6,764 | ₩6,824 | -6.42% | 118.3만 |
|---|
| 2025.11.12 | ₩6,864 | ₩7,419 | ₩6,864 | ₩7,372 | +7.41% | 215만 |
|---|
| 2025.11.11 | ₩6,596 | ₩6,964 | ₩6,596 | ₩6,944 | +5.27% | 98.9만 |
|---|
| 2025.11.10 | ₩6,329 | ₩6,877 | ₩6,235 | ₩6,690 | +5.71% | 117.6만 |
|---|
| 2025.11.07 | ₩6,021 | ₩6,269 | ₩5,860 | ₩6,182 | +2.67% | 124.2만 |
|---|
| 2025.11.06 | ₩7,172 | ₩7,172 | ₩6,095 | ₩6,289 | -12.31% | 151.4만 |
|---|
| 2025.11.05 | ₩6,075 | ₩6,262 | ₩5,874 | ₩6,249 | +2.86% | 124.4만 |
|---|
| 2025.11.04 | ₩6,061 | ₩6,222 | ₩5,984 | ₩6,034 | -0.44% | 118.1만 |
|---|
| 2025.11.03 | ₩6,208 | ₩6,228 | ₩5,984 | ₩6,195 | -0.22% | 66.3만 |
|---|
| 2025.10.31 | ₩6,061 | ₩6,249 | ₩6,061 | ₩6,195 | +2.21% | 97.1만 |
|---|
| 2025.10.30 | ₩6,249 | ₩6,289 | ₩6,021 | ₩6,061 | -3.00% | 97.5만 |
|---|
| 2025.10.29 | ₩6,570 | ₩6,623 | ₩6,249 | ₩6,342 | -3.46% | 83.1만 |
|---|
| 2025.10.28 | ₩6,463 | ₩6,690 | ₩6,416 | ₩6,529 | +1.04% | 73.7만 |
|---|
| 2025.10.27 | ₩6,690 | ₩6,724 | ₩6,436 | ₩6,463 | -3.40% | 67.5만 |
|---|
| 2025.10.24 | ₩6,663 | ₩6,717 | ₩6,529 | ₩6,623 | -0.60% | 55.2만 |
|---|
| 2025.10.23 | ₩6,476 | ₩6,657 | ₩6,456 | ₩6,610 | +2.07% | 62.4만 |
|---|
| 2025.10.22 | ₩6,650 | ₩6,650 | ₩6,449 | ₩6,489 | -2.41% | 71.2만 |
|---|
| 2025.10.21 | ₩6,489 | ₩6,784 | ₩6,409 | ₩6,623 | +2.06% | 103.1만 |
|---|
| 2025.10.20 | ₩5,954 | ₩6,556 | ₩5,954 | ₩6,489 | +8.99% | 126.3만 |
|---|
| 2025.10.17 | ₩5,994 | ₩6,034 | ₩5,919 | ₩5,941 | -0.89% | 55.4만 |
|---|
| 2025.10.16 | ₩6,289 | ₩6,342 | ₩6,008 | ₩6,034 | -4.04% | 50.4만 |
|---|
| 2025.10.15 | ₩6,342 | ₩6,356 | ₩6,188 | ₩6,275 | -1.05% | 69.7만 |
|---|
| 2025.10.14 | ₩6,048 | ₩6,302 | ₩5,941 | ₩6,249 | +3.32% | 63.8만 |
|---|
| 2025.10.13 | ₩6,249 | ₩6,289 | ₩6,061 | ₩6,101 | -2.36% | 64.6만 |
|---|
| 2025.10.10 | ₩6,543 | ₩6,629 | ₩6,141 | ₩6,208 | -5.11% | 113.8만 |
|---|