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 | ₩4,305 | ₩4,694 | ₩4,265 | ₩4,667 | +8.41% | 73.7만 |
| 2026.10.08 | ₩4,560 | ₩4,586 | ₩4,265 | ₩4,318 | -5.29% | 91.4만 |
| 2026.10.07 | ₩4,291 | ₩4,680 | ₩4,210 | ₩4,533 | +5.63% | 171.8만 |
| 2026.10.06 | ₩4,332 | ₩4,423 | ₩4,267 | ₩4,305 | -0.62% | 33.2만 |
| 2026.10.05 | ₩4,305 | ₩4,392 | ₩4,278 | ₩4,305 | 0.00% | 51.7만 |
| 2026.10.02 | ₩4,358 | ₩4,392 | ₩4,214 | ₩4,358 | 0.00% | 64.7만 |
| 2026.10.01 | ₩4,265 | ₩4,392 | ₩4,198 | ₩4,345 | +1.89% | 48.9만 |
| 2026.09.30 | ₩4,171 | ₩4,338 | ₩4,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,238 |
| +1.61% |
| 46.4만 |
| 2026.09.29 | ₩4,184 | ₩4,244 | ₩4,144 | ₩4,171 | -0.32% | 48.4만 |
|---|
| 2026.09.28 | ₩4,278 | ₩4,278 | ₩4,130 | ₩4,251 | -0.63% | 44.8만 |
|---|
| 2026.09.25 | ₩4,224 | ₩4,392 | ₩4,224 | ₩4,365 | +3.33% | 49.5만 |
|---|
| 2026.09.24 | ₩4,318 | ₩4,385 | ₩4,157 | ₩4,224 | -2.17% | 47.9만 |
|---|
| 2026.09.23 | ₩4,519 | ₩4,533 | ₩4,318 | ₩4,345 | -3.86% | 47.1만 |
|---|
| 2026.09.22 | ₩4,466 | ₩4,573 | ₩4,305 | ₩4,519 | +1.20% | 87.8만 |
|---|
| 2026.09.21 | ₩4,399 | ₩4,479 | ₩4,254 | ₩4,466 | +1.52% | 66.8만 |
|---|
| 2026.09.18 | ₩4,573 | ₩4,573 | ₩4,399 | ₩4,466 | -2.35% | 216.5만 |
|---|
| 2026.09.17 | ₩4,627 | ₩4,674 | ₩4,546 | ₩4,573 | -1.16% | 41.5만 |
|---|
| 2026.09.16 | ₩4,667 | ₩4,761 | ₩4,586 | ₩4,600 | -1.44% | 67.8만 |
|---|
| 2026.09.15 | ₩4,881 | ₩5,002 | ₩4,781 | ₩4,801 | -1.65% | 71.1만 |
|---|
| 2026.09.14 | ₩4,707 | ₩4,949 | ₩4,586 | ₩4,881 | +3.70% | 135만 |
|---|
| 2026.09.11 | ₩4,198 | ₩4,828 | ₩4,171 | ₩4,700 | +11.98% | 235.1만 |
|---|
| 2026.09.10 | ₩3,889 | ₩4,345 | ₩3,782 | ₩4,130 | +6.21% | 438.5만 |
|---|
| 2026.09.09 | ₩3,406 | ₩3,514 | ₩3,266 | ₩3,487 | +2.36% | 168.9만 |
|---|
| 2026.09.08 | ₩3,420 | ₩3,447 | ₩3,212 | ₩3,433 | +0.39% | 61.2만 |
|---|
| 2026.09.04 | ₩3,312 | ₩3,540 | ₩3,272 | ₩3,447 | +4.05% | 199.1만 |
|---|
| 2026.09.03 | ₩3,353 | ₩3,502 | ₩3,286 | ₩3,366 | +0.40% | 70.5만 |
|---|
| 2026.09.02 | ₩3,165 | ₩3,366 | ₩3,152 | ₩3,326 | +5.08% | 88.9만 |
|---|
| 2026.09.01 | ₩3,165 | ₩3,259 | ₩3,118 | ₩3,165 | 0.00% | 86.3만 |
|---|
| 2026.08.31 | ₩3,353 | ₩3,353 | ₩3,058 | ₩3,232 | -3.60% | 89.1만 |
|---|
| 2026.08.28 | ₩3,219 | ₩3,453 | ₩3,205 | ₩3,353 | +4.17% | 206.8만 |
|---|
| 2026.08.27 | ₩3,017 | ₩3,205 | ₩2,856 | ₩3,178 | +5.33% | 188.7만 |
|---|
| 2026.08.26 | ₩3,111 | ₩3,205 | ₩2,991 | ₩3,004 | -3.45% | 105.1만 |
|---|
| 2026.08.25 | ₩2,991 | ₩3,138 | ₩2,991 | ₩3,125 | +4.48% | 74.4만 |
|---|
| 2026.08.24 | ₩2,977 | ₩3,044 | ₩2,924 | ₩3,017 | +1.35% | 64.2만 |
|---|
| 2026.08.21 | ₩3,031 | ₩3,064 | ₩2,897 | ₩2,977 | -1.77% | 61.3만 |
|---|
| 2026.08.20 | ₩2,883 | ₩3,219 | ₩2,836 | ₩3,017 | +4.65% | 348.7만 |
|---|
| 2026.08.19 | ₩2,776 | ₩2,964 | ₩2,776 | ₩2,883 | +3.86% | 76.7만 |
|---|
| 2026.08.18 | ₩2,816 | ₩2,823 | ₩2,722 | ₩2,776 | -1.43% | 56만 |
|---|
| 2026.08.17 | ₩2,897 | ₩2,897 | ₩2,742 | ₩2,763 | -4.63% | 125.1만 |
|---|
| 2026.08.14 | ₩2,950 | ₩3,004 | ₩2,924 | ₩2,937 | -0.45% | 55.3만 |
|---|
| 2026.08.13 | ₩2,883 | ₩3,004 | ₩2,856 | ₩2,977 | +3.26% | 106.1만 |
|---|
| 2026.08.12 | ₩2,991 | ₩3,017 | ₩2,843 | ₩2,897 | -3.14% | 100.4만 |
|---|
| 2026.08.11 | ₩2,816 | ₩3,058 | ₩2,789 | ₩3,017 | +7.14% | 148.6만 |
|---|
| 2026.08.10 | ₩2,910 | ₩2,964 | ₩2,816 | ₩2,830 | -2.76% | 126.8만 |
|---|
| 2026.08.07 | ₩3,098 | ₩3,125 | ₩2,737 | ₩2,977 | -3.90% | 291.9만 |
|---|
| 2026.08.06 | ₩2,883 | ₩3,165 | ₩2,615 | ₩3,111 | +7.91% | 608.7만 |
|---|
| 2026.08.05 | ₩4,412 | ₩4,633 | ₩4,358 | ₩4,573 | +3.65% | 92.8만 |
|---|
| 2026.08.04 | ₩4,224 | ₩4,385 | ₩4,224 | ₩4,372 | +3.49% | 53.9만 |
|---|
| 2026.08.03 | ₩4,224 | ₩4,452 | ₩4,224 | ₩4,251 | +0.63% | 58.8만 |
|---|
| 2026.07.31 | ₩4,171 | ₩4,224 | ₩4,104 | ₩4,198 | +0.64% | 36.8만 |
|---|
| 2026.07.30 | ₩4,372 | ₩4,372 | ₩4,117 | ₩4,238 | -3.07% | 32.8만 |
|---|
| 2026.07.29 | ₩4,251 | ₩4,439 | ₩4,251 | ₩4,426 | +4.10% | 80.2만 |
|---|
| 2026.07.28 | ₩3,849 | ₩4,358 | ₩3,825 | ₩4,291 | +11.50% | 108.3만 |
|---|
| 2026.07.27 | ₩3,701 | ₩3,909 | ₩3,701 | ₩3,809 | +2.90% | 50.6만 |
|---|
| 2026.07.24 | ₩3,500 | ₩3,661 | ₩3,500 | ₩3,634 | +3.83% | 52.1만 |
|---|
| 2026.07.23 | ₩3,607 | ₩3,688 | ₩3,447 | ₩3,493 | -3.16% | 56.9만 |
|---|
| 2026.07.22 | ₩3,970 | ₩3,976 | ₩3,634 | ₩3,648 | -8.11% | 71.7만 |
|---|
| 2026.07.21 | ₩3,956 | ₩4,023 | ₩3,889 | ₩3,983 | +0.68% | 46.1만 |
|---|
| 2026.07.20 | ₩4,077 | ₩4,097 | ₩3,943 | ₩4,010 | -1.64% | 32.1만 |
|---|
| 2026.07.17 | ₩4,171 | ₩4,184 | ₩3,983 | ₩4,077 | -2.25% | 40.4만 |
|---|
| 2026.07.16 | ₩4,130 | ₩4,244 | ₩4,077 | ₩4,117 | -0.32% | 64.5만 |
|---|
| 2026.07.15 | ₩4,238 | ₩4,345 | ₩4,077 | ₩4,130 | -2.53% | 61.8만 |
|---|
| 2026.07.14 | ₩4,251 | ₩4,399 | ₩4,184 | ₩4,224 | -0.63% | 40.9만 |
|---|
| 2026.07.13 | ₩4,224 | ₩4,432 | ₩4,211 | ₩4,291 | +1.59% | 67.6만 |
|---|
| 2026.07.10 | ₩4,144 | ₩4,249 | ₩4,117 | ₩4,184 | +0.97% | 34.2만 |
|---|
| 2026.07.09 | ₩4,184 | ₩4,191 | ₩4,050 | ₩4,130 | -1.28% | 62.2만 |
|---|
| 2026.07.08 | ₩4,265 | ₩4,265 | ₩4,063 | ₩4,130 | -3.14% | 45.7만 |
|---|
| 2026.07.07 | ₩4,318 | ₩4,459 | ₩4,278 | ₩4,278 | -0.93% | 61만 |
|---|
| 2026.07.06 | ₩4,224 | ₩4,305 | ₩4,070 | ₩4,265 | +0.95% | 42.1만 |
|---|
| 2026.07.02 | ₩4,104 | ₩4,238 | ₩4,104 | ₩4,224 | +2.94% | 41.2만 |
|---|
| 2026.07.01 | ₩3,970 | ₩4,231 | ₩3,970 | ₩4,130 | +4.05% | 66.9만 |
|---|
| 2026.06.30 | ₩4,023 | ₩4,037 | ₩3,782 | ₩3,970 | -1.33% | 67.7만 |
|---|
| 2026.06.29 | ₩3,929 | ₩4,084 | ₩3,903 | ₩4,063 | +3.41% | 61만 |
|---|
| 2026.06.26 | ₩3,607 | ₩3,929 | ₩3,607 | ₩3,903 | +8.18% | 227.9만 |
|---|
| 2026.06.25 | ₩3,715 | ₩3,768 | ₩3,648 | ₩3,661 | -1.44% | 33.5만 |
|---|
| 2026.06.24 | ₩3,661 | ₩3,802 | ₩3,661 | ₩3,742 | +2.20% | 51.7만 |
|---|
| 2026.06.23 | ₩3,487 | ₩3,675 | ₩3,487 | ₩3,634 | +4.23% | 44.9만 |
|---|
| 2026.06.22 | ₩3,621 | ₩3,681 | ₩3,433 | ₩3,527 | -2.59% | 89.8만 |
|---|
| 2026.06.18 | ₩3,688 | ₩3,768 | ₩3,581 | ₩3,675 | -0.36% | 122.6만 |
|---|
| 2026.06.17 | ₩3,755 | ₩3,862 | ₩3,641 | ₩3,661 | -2.50% | 53만 |
|---|
| 2026.06.16 | ₩3,634 | ₩3,815 | ₩3,554 | ₩3,768 | +3.69% | 57.6만 |
|---|
| 2026.06.15 | ₩3,715 | ₩3,802 | ₩3,594 | ₩3,607 | -2.89% | 52.5만 |
|---|
| 2026.06.12 | ₩3,594 | ₩3,675 | ₩3,527 | ₩3,621 | +0.75% | 48.4만 |
|---|
| 2026.06.11 | ₩3,607 | ₩3,666 | ₩3,514 | ₩3,594 | -0.37% | 50.9만 |
|---|
| 2026.06.10 | ₩3,567 | ₩3,701 | ₩3,527 | ₩3,594 | +0.75% | 65.5만 |
|---|
| 2026.06.09 | ₩3,715 | ₩3,802 | ₩3,492 | ₩3,567 | -3.97% | 81.8만 |
|---|
| 2026.06.08 | ₩3,862 | ₩3,943 | ₩3,715 | ₩3,715 | -3.82% | 41.3만 |
|---|
| 2026.06.05 | ₩3,782 | ₩3,916 | ₩3,728 | ₩3,782 | 0.00% | 72만 |
|---|
| 2026.06.04 | ₩3,862 | ₩3,976 | ₩3,809 | ₩3,815 | -1.22% | 35.5만 |
|---|
| 2026.06.03 | ₩4,198 | ₩4,198 | ₩3,822 | ₩3,849 | -8.31% | 75.6만 |
|---|
| 2026.06.02 | ₩4,345 | ₩4,345 | ₩4,144 | ₩4,265 | -1.85% | 66.9만 |
|---|
| 2026.06.01 | ₩4,224 | ₩4,466 | ₩4,218 | ₩4,385 | +3.81% | 117.1만 |
|---|
| 2026.05.29 | ₩4,130 | ₩4,305 | ₩4,050 | ₩4,198 | +1.62% | 84.1만 |
|---|
| 2026.05.28 | ₩3,943 | ₩4,144 | ₩3,929 | ₩4,130 | +4.76% | 59.3만 |
|---|
| 2026.05.27 | ₩3,903 | ₩4,104 | ₩3,862 | ₩3,943 | +1.03% | 69.9만 |
|---|
| 2026.05.26 | ₩3,983 | ₩3,996 | ₩3,849 | ₩3,903 | -2.02% | 53.2만 |
|---|
| 2026.05.22 | ₩3,983 | ₩4,023 | ₩3,849 | ₩3,996 | +0.34% | 38.1만 |
|---|
| 2026.05.21 | ₩3,970 | ₩4,023 | ₩3,889 | ₩3,970 | 0.00% | 44.4만 |
|---|
| 2026.05.20 | ₩3,929 | ₩4,047 | ₩3,838 | ₩4,037 | +2.73% | 73.8만 |
|---|
| 2026.05.19 | ₩3,701 | ₩3,943 | ₩3,688 | ₩3,903 | +5.43% | 121.7만 |
|---|
| 2026.05.18 | ₩3,701 | ₩3,849 | ₩3,688 | ₩3,701 | 0.00% | 61.4만 |
|---|
| 2026.05.15 | ₩3,634 | ₩3,760 | ₩3,587 | ₩3,648 | +0.37% | 74.9만 |
|---|
| 2026.05.14 | ₩3,742 | ₩3,849 | ₩3,594 | ₩3,675 | -1.79% | 61.5만 |
|---|
| 2026.05.13 | ₩3,795 | ₩3,822 | ₩3,634 | ₩3,715 | -2.12% | 80.1만 |
|---|
| 2026.05.12 | ₩3,876 | ₩3,963 | ₩3,715 | ₩3,835 | -1.04% | 89만 |
|---|
| 2026.05.11 | ₩4,104 | ₩4,318 | ₩3,695 | ₩3,822 | -6.86% | 208.9만 |
|---|
| 2026.05.08 | ₩4,707 | ₩4,814 | ₩4,023 | ₩4,157 | -11.68% | 182.8만 |
|---|
| 2026.05.07 | ₩4,385 | ₩5,136 | ₩4,372 | ₩4,774 | +8.87% | 315.9만 |
|---|
| 2026.05.06 | ₩4,090 | ₩4,090 | ₩3,842 | ₩3,862 | -5.57% | 83.5만 |
|---|
| 2026.05.05 | ₩4,077 | ₩4,117 | ₩3,903 | ₩4,117 | +0.99% | 45.6만 |
|---|
| 2026.05.04 | ₩4,211 | ₩4,271 | ₩4,003 | ₩4,063 | -3.50% | 48.7만 |
|---|
| 2026.05.01 | ₩3,822 | ₩4,211 | ₩3,762 | ₩4,211 | +10.18% | 88.8만 |
|---|
| 2026.04.30 | ₩3,782 | ₩3,822 | ₩3,634 | ₩3,795 | +0.35% | 69.1만 |
|---|
| 2026.04.29 | ₩3,862 | ₩3,916 | ₩3,661 | ₩3,742 | -3.13% | 60.8만 |
|---|
| 2026.04.28 | ₩3,929 | ₩3,996 | ₩3,842 | ₩3,929 | 0.00% | 41.4만 |
|---|
| 2026.04.27 | ₩3,943 | ₩4,010 | ₩3,889 | ₩3,943 | 0.00% | 39.7만 |
|---|
| 2026.04.24 | ₩3,929 | ₩4,030 | ₩3,876 | ₩4,023 | +2.39% | 27.6만 |
|---|
| 2026.04.23 | ₩4,104 | ₩4,104 | ₩3,742 | ₩3,943 | -3.92% | 53.8만 |
|---|
| 2026.04.22 | ₩4,157 | ₩4,218 | ₩4,090 | ₩4,157 | 0.00% | 35만 |
|---|
| 2026.04.21 | ₩4,198 | ₩4,278 | ₩4,097 | ₩4,130 | -1.60% | 55.6만 |
|---|
| 2026.04.20 | ₩3,903 | ₩4,238 | ₩3,903 | ₩4,224 | +8.25% | 76만 |
|---|
| 2026.04.17 | ₩3,822 | ₩3,996 | ₩3,795 | ₩3,943 | +3.16% | 118.5만 |
|---|
| 2026.04.16 | ₩3,487 | ₩3,782 | ₩3,487 | ₩3,782 | +8.46% | 77.3만 |
|---|
| 2026.04.15 | ₩3,406 | ₩3,547 | ₩3,406 | ₩3,473 | +1.97% | 73.9만 |
|---|
| 2026.04.14 | ₩3,366 | ₩3,433 | ₩3,306 | ₩3,366 | 0.00% | 65.7만 |
|---|
| 2026.04.13 | ₩3,500 | ₩3,554 | ₩3,292 | ₩3,366 | -3.83% | 90.8만 |
|---|
| 2026.04.10 | ₩3,607 | ₩3,715 | ₩3,507 | ₩3,527 | -2.23% | 60.9만 |
|---|
| 2026.04.09 | ₩3,621 | ₩3,742 | ₩3,292 | ₩3,581 | -1.11% | 56.6만 |
|---|
| 2026.04.08 | ₩4,104 | ₩4,130 | ₩3,621 | ₩3,661 | -10.78% | 65.9만 |
|---|
| 2026.04.07 | ₩3,607 | ₩3,701 | ₩3,587 | ₩3,661 | +1.49% | 38.2만 |
|---|
| 2026.04.06 | ₩3,621 | ₩3,755 | ₩3,607 | ₩3,661 | +1.11% | 35.2만 |
|---|
| 2026.04.02 | ₩3,554 | ₩3,695 | ₩3,487 | ₩3,648 | +2.64% | 65.7만 |
|---|
| 2026.04.01 | ₩3,607 | ₩3,661 | ₩3,447 | ₩3,621 | +0.37% | 63.2만 |
|---|
| 2026.03.31 | ₩3,500 | ₩3,621 | ₩3,460 | ₩3,581 | +2.30% | 51.6만 |
|---|
| 2026.03.30 | ₩3,353 | ₩3,473 | ₩3,353 | ₩3,447 | +2.80% | 53.6만 |
|---|
| 2026.03.27 | ₩3,460 | ₩3,460 | ₩3,286 | ₩3,312 | -4.26% | 48.8만 |
|---|
| 2026.03.26 | ₩3,420 | ₩3,574 | ₩3,420 | ₩3,500 | +2.35% | 46.7만 |
|---|
| 2026.03.25 | ₩3,514 | ₩3,561 | ₩3,366 | ₩3,460 | -1.53% | 49.2만 |
|---|
| 2026.03.24 | ₩3,581 | ₩3,581 | ₩3,400 | ₩3,447 | -3.75% | 56.3만 |
|---|
| 2026.03.23 | ₩3,648 | ₩3,681 | ₩3,540 | ₩3,607 | -1.10% | 55.5만 |
|---|
| 2026.03.20 | ₩3,621 | ₩3,661 | ₩3,527 | ₩3,581 | -1.11% | 80.6만 |
|---|
| 2026.03.19 | ₩3,581 | ₩3,789 | ₩3,554 | ₩3,621 | +1.12% | 70.5만 |
|---|
| 2026.03.18 | ₩3,634 | ₩3,708 | ₩3,594 | ₩3,621 | -0.37% | 52.8만 |
|---|
| 2026.03.17 | ₩3,675 | ₩3,849 | ₩3,621 | ₩3,675 | 0.00% | 59만 |
|---|
| 2026.03.16 | ₩3,634 | ₩3,708 | ₩3,607 | ₩3,661 | +0.74% | 40.2만 |
|---|
| 2026.03.13 | ₩3,755 | ₩3,829 | ₩3,614 | ₩3,675 | -2.14% | 59.3만 |
|---|
| 2026.03.12 | ₩3,822 | ₩3,970 | ₩3,708 | ₩3,742 | -2.11% | 105.9만 |
|---|
| 2026.03.11 | ₩3,889 | ₩4,010 | ₩3,755 | ₩3,835 | -1.38% | 41.4만 |
|---|
| 2026.03.10 | ₩3,970 | ₩3,990 | ₩3,842 | ₩3,943 | -0.68% | 65.1만 |
|---|
| 2026.03.09 | ₩3,956 | ₩4,023 | ₩3,795 | ₩3,983 | +0.68% | 87.7만 |
|---|
| 2026.03.06 | ₩4,037 | ₩4,063 | ₩3,909 | ₩4,037 | 0.00% | 70.8만 |
|---|
| 2026.03.05 | ₩3,970 | ₩4,192 | ₩3,970 | ₩4,104 | +3.38% | 96.7만 |
|---|
| 2026.03.04 | ₩3,956 | ₩4,104 | ₩3,929 | ₩4,037 | +2.03% | 81만 |
|---|
| 2026.03.03 | ₩3,634 | ₩4,097 | ₩3,634 | ₩3,970 | +9.23% | 125.2만 |
|---|
| 2026.03.02 | ₩3,594 | ₩3,896 | ₩3,594 | ₩3,782 | +5.22% | 122.9만 |
|---|
| 2026.02.27 | ₩3,782 | ₩3,782 | ₩3,641 | ₩3,728 | -1.42% | 80.1만 |
|---|
| 2026.02.26 | ₩3,728 | ₩3,943 | ₩3,728 | ₩3,835 | +2.88% | 99.3만 |
|---|
| 2026.02.25 | ₩3,755 | ₩3,795 | ₩3,634 | ₩3,728 | -0.71% | 85.4만 |
|---|
| 2026.02.24 | ₩3,634 | ₩3,795 | ₩3,634 | ₩3,755 | +3.32% | 95.1만 |
|---|
| 2026.02.23 | ₩3,970 | ₩3,970 | ₩3,634 | ₩3,648 | -8.11% | 106.4만 |
|---|
| 2026.02.20 | ₩4,533 | ₩4,627 | ₩4,030 | ₩4,050 | -10.65% | 200만 |
|---|
| 2026.02.19 | ₩3,929 | ₩4,070 | ₩3,889 | ₩3,943 | +0.34% | 147.4만 |
|---|
| 2026.02.18 | ₩3,876 | ₩4,023 | ₩3,715 | ₩4,010 | +3.46% | 164만 |
|---|
| 2026.02.17 | ₩3,715 | ₩4,023 | ₩3,650 | ₩3,903 | +5.05% | 194만 |
|---|
| 2026.02.13 | ₩3,353 | ₩3,876 | ₩3,326 | ₩3,715 | +10.80% | 264.9만 |
|---|
| 2026.02.12 | ₩3,534 | ₩3,601 | ₩3,232 | ₩3,299 | -6.64% | 306.7만 |
|---|
| 2026.02.11 | ₩4,104 | ₩4,104 | ₩3,654 | ₩3,675 | -10.46% | 186만 |
|---|
| 2026.02.10 | ₩3,970 | ₩4,110 | ₩3,928 | ₩4,063 | +2.36% | 73.2만 |
|---|
| 2026.02.09 | ₩3,943 | ₩4,037 | ₩3,849 | ₩3,956 | +0.34% | 100.1만 |
|---|
| 2026.02.06 | ₩3,970 | ₩4,037 | ₩3,728 | ₩3,983 | +0.34% | 160.1만 |
|---|
| 2026.02.05 | ₩3,956 | ₩4,030 | ₩3,889 | ₩3,956 | 0.00% | 145.3만 |
|---|
| 2026.02.04 | ₩4,037 | ₩4,141 | ₩3,876 | ₩4,023 | -0.33% | 238.3만 |
|---|
| 2026.02.03 | ₩4,238 | ₩4,291 | ₩3,903 | ₩3,996 | -5.70% | 292.9만 |
|---|
| 2026.02.02 | ₩4,157 | ₩4,338 | ₩4,132 | ₩4,278 | +2.90% | 130.7만 |
|---|
| 2026.01.30 | ₩4,117 | ₩4,211 | ₩4,090 | ₩4,184 | +1.63% | 81.4만 |
|---|
| 2026.01.29 | ₩4,171 | ₩4,171 | ₩3,983 | ₩4,144 | -0.64% | 125.4만 |
|---|
| 2026.01.28 | ₩4,291 | ₩4,352 | ₩4,124 | ₩4,157 | -3.13% | 73.6만 |
|---|
| 2026.01.27 | ₩4,385 | ₩4,385 | ₩4,171 | ₩4,265 | -2.75% | 84만 |
|---|
| 2026.01.26 | ₩4,385 | ₩4,452 | ₩4,352 | ₩4,385 | 0.00% | 71.3만 |
|---|
| 2026.01.23 | ₩4,519 | ₩4,633 | ₩4,372 | ₩4,385 | -2.97% | 68.8만 |
|---|
| 2026.01.22 | ₩4,506 | ₩4,600 | ₩4,506 | ₩4,519 | +0.30% | 80.5만 |
|---|
| 2026.01.21 | ₩4,586 | ₩4,613 | ₩4,432 | ₩4,479 | -2.34% | 109.6만 |
|---|
| 2026.01.20 | ₩4,613 | ₩4,768 | ₩4,506 | ₩4,546 | -1.45% | 307만 |
|---|
| 2026.01.16 | ₩5,257 | ₩5,297 | ₩4,989 | ₩5,002 | -4.85% | 94.2만 |
|---|
| 2026.01.15 | ₩5,351 | ₩5,418 | ₩5,244 | ₩5,244 | -2.01% | 72.2만 |
|---|
| 2026.01.14 | ₩5,391 | ₩5,472 | ₩5,284 | ₩5,351 | -0.75% | 60.7만 |
|---|
| 2026.01.13 | ₩5,525 | ₩5,525 | ₩5,291 | ₩5,431 | -1.70% | 89.8만 |
|---|
| 2026.01.12 | ₩5,378 | ₩5,552 | ₩5,291 | ₩5,539 | +2.99% | 74.2만 |
|---|
| 2026.01.09 | ₩5,565 | ₩5,592 | ₩5,384 | ₩5,431 | -2.41% | 82.7만 |
|---|
| 2026.01.08 | ₩5,673 | ₩5,767 | ₩5,498 | ₩5,552 | -2.13% | 61.8만 |
|---|
| 2026.01.07 | ₩5,726 | ₩5,793 | ₩5,666 | ₩5,726 | 0.00% | 49.2만 |
|---|
| 2026.01.06 | ₩5,753 | ₩5,887 | ₩5,626 | ₩5,753 | 0.00% | 57만 |
|---|
| 2026.01.05 | ₩5,458 | ₩5,827 | ₩5,458 | ₩5,753 | +5.41% | 76.3만 |
|---|
| 2026.01.02 | ₩5,552 | ₩5,592 | ₩5,418 | ₩5,445 | -1.93% | 90.6만 |
|---|
| 2025.12.31 | ₩5,539 | ₩5,579 | ₩5,451 | ₩5,525 | -0.24% | 94.4만 |
|---|
| 2025.12.30 | ₩5,512 | ₩5,565 | ₩5,431 | ₩5,552 | +0.73% | 96.9만 |
|---|
| 2025.12.29 | ₩5,606 | ₩5,700 | ₩5,498 | ₩5,525 | -1.44% | 101만 |
|---|
| 2025.12.26 | ₩5,726 | ₩5,753 | ₩5,619 | ₩5,619 | -1.87% | 34.1만 |
|---|
| 2025.12.24 | ₩5,673 | ₩5,780 | ₩5,606 | ₩5,767 | +1.65% | 31.8만 |
|---|
| 2025.12.23 | ₩5,720 | ₩5,720 | ₩5,472 | ₩5,659 | -1.06% | 84.1만 |
|---|
| 2025.12.22 | ₩5,700 | ₩5,740 | ₩5,619 | ₩5,659 | -0.71% | 66.7만 |
|---|
| 2025.12.19 | ₩5,807 | ₩5,820 | ₩5,632 | ₩5,659 | -2.54% | 85.4만 |
|---|
| 2025.12.18 | ₩5,767 | ₩5,968 | ₩5,753 | ₩5,807 | +0.70% | 43.7만 |
|---|
| 2025.12.17 | ₩5,793 | ₩6,008 | ₩5,679 | ₩5,700 | -1.62% | 57만 |
|---|
| 2025.12.16 | ₩5,767 | ₩5,887 | ₩5,693 | ₩5,767 | 0.00% | 65.1만 |
|---|
| 2025.12.15 | ₩5,834 | ₩5,887 | ₩5,760 | ₩5,820 | -0.23% | 67.2만 |
|---|
| 2025.12.12 | ₩5,954 | ₩5,968 | ₩5,726 | ₩5,793 | -2.70% | 92.7만 |
|---|
| 2025.12.11 | ₩6,075 | ₩6,182 | ₩5,941 | ₩5,954 | -1.99% | 59.1만 |
|---|
| 2025.12.10 | ₩6,088 | ₩6,162 | ₩5,948 | ₩6,102 | +0.22% | 63.9만 |
|---|
| 2025.12.09 | ₩6,156 | ₩6,290 | ₩6,075 | ₩6,088 | -1.09% | 53.9만 |
|---|
| 2025.12.08 | ₩6,263 | ₩6,310 | ₩6,162 | ₩6,182 | -1.28% | 53.4만 |
|---|
| 2025.12.05 | ₩6,249 | ₩6,424 | ₩6,176 | ₩6,223 | -0.43% | 44.5만 |
|---|
| 2025.12.04 | ₩6,169 | ₩6,343 | ₩6,115 | ₩6,303 | +2.17% | 43.8만 |
|---|
| 2025.12.03 | ₩6,129 | ₩6,189 | ₩5,974 | ₩6,169 | +0.66% | 77.4만 |
|---|
| 2025.12.02 | ₩6,129 | ₩6,236 | ₩6,062 | ₩6,129 | 0.00% | 55.1만 |
|---|
| 2025.12.01 | ₩6,035 | ₩6,182 | ₩5,968 | ₩6,102 | +1.11% | 80.4만 |
|---|
| 2025.11.28 | ₩6,169 | ₩6,210 | ₩6,068 | ₩6,156 | -0.22% | 28만 |
|---|
| 2025.11.26 | ₩6,088 | ₩6,176 | ₩5,976 | ₩6,169 | +1.32% | 85.5만 |
|---|
| 2025.11.25 | ₩5,995 | ₩6,129 | ₩5,995 | ₩6,075 | +1.34% | 40.4만 |
|---|
| 2025.11.24 | ₩5,928 | ₩6,012 | ₩5,834 | ₩5,981 | +0.90% | 79.6만 |
|---|
| 2025.11.21 | ₩5,847 | ₩6,008 | ₩5,746 | ₩5,901 | +0.92% | 57.1만 |
|---|
| 2025.11.20 | ₩6,035 | ₩6,129 | ₩5,834 | ₩5,847 | -3.11% | 71.1만 |
|---|
| 2025.11.19 | ₩5,995 | ₩6,095 | ₩5,834 | ₩5,901 | -1.57% | 59.2만 |
|---|
| 2025.11.18 | ₩6,088 | ₩6,170 | ₩5,901 | ₩5,981 | -1.76% | 77.7만 |
|---|
| 2025.11.17 | ₩6,571 | ₩6,585 | ₩6,050 | ₩6,088 | -7.35% | 89.2만 |
|---|
| 2025.11.14 | ₩6,638 | ₩6,752 | ₩6,518 | ₩6,585 | -0.81% | 121.1만 |
|---|
| 2025.11.13 | ₩7,309 | ₩7,362 | ₩6,779 | ₩6,839 | -6.42% | 118.3만 |
|---|
| 2025.11.12 | ₩6,880 | ₩7,436 | ₩6,880 | ₩7,389 | +7.41% | 215만 |
|---|
| 2025.11.11 | ₩6,611 | ₩6,980 | ₩6,611 | ₩6,960 | +5.27% | 98.9만 |
|---|
| 2025.11.10 | ₩6,343 | ₩6,893 | ₩6,249 | ₩6,705 | +5.71% | 117.6만 |
|---|
| 2025.11.07 | ₩6,035 | ₩6,283 | ₩5,874 | ₩6,196 | +2.67% | 124.2만 |
|---|
| 2025.11.06 | ₩7,188 | ₩7,188 | ₩6,109 | ₩6,303 | -12.31% | 151.4만 |
|---|
| 2025.11.05 | ₩6,088 | ₩6,276 | ₩5,887 | ₩6,263 | +2.86% | 124.4만 |
|---|
| 2025.11.04 | ₩6,075 | ₩6,236 | ₩5,997 | ₩6,048 | -0.44% | 118.1만 |
|---|
| 2025.11.03 | ₩6,223 | ₩6,243 | ₩5,997 | ₩6,209 | -0.22% | 66.3만 |
|---|
| 2025.10.31 | ₩6,075 | ₩6,263 | ₩6,075 | ₩6,209 | +2.21% | 97.1만 |
|---|
| 2025.10.30 | ₩6,263 | ₩6,303 | ₩6,035 | ₩6,075 | -3.00% | 97.5만 |
|---|
| 2025.10.29 | ₩6,585 | ₩6,638 | ₩6,263 | ₩6,357 | -3.46% | 83.1만 |
|---|
| 2025.10.28 | ₩6,477 | ₩6,705 | ₩6,430 | ₩6,544 | +1.04% | 73.7만 |
|---|
| 2025.10.27 | ₩6,705 | ₩6,739 | ₩6,451 | ₩6,477 | -3.40% | 67.5만 |
|---|
| 2025.10.24 | ₩6,679 | ₩6,732 | ₩6,544 | ₩6,638 | -0.60% | 55.2만 |
|---|
| 2025.10.23 | ₩6,491 | ₩6,672 | ₩6,471 | ₩6,625 | +2.07% | 62.4만 |
|---|
| 2025.10.22 | ₩6,665 | ₩6,665 | ₩6,464 | ₩6,504 | -2.41% | 71.2만 |
|---|
| 2025.10.21 | ₩6,504 | ₩6,799 | ₩6,424 | ₩6,638 | +2.06% | 103.1만 |
|---|
| 2025.10.20 | ₩5,968 | ₩6,571 | ₩5,968 | ₩6,504 | +8.99% | 126.3만 |
|---|
| 2025.10.17 | ₩6,008 | ₩6,048 | ₩5,933 | ₩5,954 | -0.89% | 55.4만 |
|---|
| 2025.10.16 | ₩6,303 | ₩6,357 | ₩6,021 | ₩6,048 | -4.04% | 50.4만 |
|---|
| 2025.10.15 | ₩6,357 | ₩6,370 | ₩6,202 | ₩6,290 | -1.05% | 69.7만 |
|---|
| 2025.10.14 | ₩6,062 | ₩6,316 | ₩5,954 | ₩6,263 | +3.32% | 63.8만 |
|---|
| 2025.10.13 | ₩6,263 | ₩6,303 | ₩6,075 | ₩6,115 | -2.36% | 64.6만 |
|---|
| 2025.10.10 | ₩6,558 | ₩6,644 | ₩6,156 | ₩6,223 | -5.11% | 113.8만 |
|---|