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 | ₩4,306 | ₩4,695 | ₩4,265 | ₩4,668 | +8.41% | 73.7만 |
| 2026.10.08 | ₩4,560 | ₩4,587 | ₩4,265 | ₩4,319 | -5.29% | 91.4만 |
| 2026.10.07 | ₩4,292 | ₩4,681 | ₩4,210 | ₩4,534 | +5.63% | 171.8만 |
| 2026.10.06 | ₩4,332 | ₩4,424 | ₩4,268 | ₩4,306 | -0.62% | 33.2만 |
| 2026.10.05 | ₩4,306 | ₩4,393 | ₩4,279 | ₩4,306 | 0.00% | 51.7만 |
| 2026.10.02 | ₩4,359 | ₩4,393 | ₩4,214 | ₩4,359 | 0.00% | 64.7만 |
| 2026.10.01 | ₩4,265 | ₩4,393 | ₩4,198 | ₩4,346 | +1.89% | 48.9만 |
| 2026.09.30 | ₩4,171 | ₩4,339 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,239 |
| +1.61% |
| 46.4만 |
| 2026.09.29 | ₩4,185 | ₩4,245 | ₩4,145 | ₩4,171 | -0.32% | 48.4만 |
|---|
| 2026.09.28 | ₩4,279 | ₩4,279 | ₩4,131 | ₩4,252 | -0.63% | 44.8만 |
|---|
| 2026.09.25 | ₩4,225 | ₩4,393 | ₩4,225 | ₩4,366 | +3.33% | 49.5만 |
|---|
| 2026.09.24 | ₩4,319 | ₩4,386 | ₩4,158 | ₩4,225 | -2.17% | 47.9만 |
|---|
| 2026.09.23 | ₩4,520 | ₩4,534 | ₩4,319 | ₩4,346 | -3.86% | 47.1만 |
|---|
| 2026.09.22 | ₩4,467 | ₩4,574 | ₩4,306 | ₩4,520 | +1.20% | 87.8만 |
|---|
| 2026.09.21 | ₩4,399 | ₩4,480 | ₩4,255 | ₩4,467 | +1.52% | 66.8만 |
|---|
| 2026.09.18 | ₩4,574 | ₩4,574 | ₩4,399 | ₩4,467 | -2.35% | 216.5만 |
|---|
| 2026.09.17 | ₩4,628 | ₩4,674 | ₩4,547 | ₩4,574 | -1.16% | 41.5만 |
|---|
| 2026.09.16 | ₩4,668 | ₩4,762 | ₩4,587 | ₩4,601 | -1.44% | 67.8만 |
|---|
| 2026.09.15 | ₩4,882 | ₩5,003 | ₩4,782 | ₩4,802 | -1.65% | 71.1만 |
|---|
| 2026.09.14 | ₩4,708 | ₩4,949 | ₩4,587 | ₩4,882 | +3.70% | 135만 |
|---|
| 2026.09.11 | ₩4,198 | ₩4,829 | ₩4,171 | ₩4,701 | +11.98% | 235.1만 |
|---|
| 2026.09.10 | ₩3,890 | ₩4,346 | ₩3,782 | ₩4,131 | +6.21% | 438.5만 |
|---|
| 2026.09.09 | ₩3,407 | ₩3,514 | ₩3,266 | ₩3,487 | +2.36% | 168.9만 |
|---|
| 2026.09.08 | ₩3,420 | ₩3,447 | ₩3,212 | ₩3,434 | +0.39% | 61.2만 |
|---|
| 2026.09.04 | ₩3,313 | ₩3,541 | ₩3,273 | ₩3,447 | +4.05% | 199.1만 |
|---|
| 2026.09.03 | ₩3,353 | ₩3,502 | ₩3,286 | ₩3,367 | +0.40% | 70.5만 |
|---|
| 2026.09.02 | ₩3,165 | ₩3,367 | ₩3,152 | ₩3,326 | +5.08% | 88.9만 |
|---|
| 2026.09.01 | ₩3,165 | ₩3,259 | ₩3,119 | ₩3,165 | 0.00% | 86.3만 |
|---|
| 2026.08.31 | ₩3,353 | ₩3,353 | ₩3,058 | ₩3,233 | -3.60% | 89.1만 |
|---|
| 2026.08.28 | ₩3,219 | ₩3,454 | ₩3,206 | ₩3,353 | +4.17% | 206.8만 |
|---|
| 2026.08.27 | ₩3,018 | ₩3,206 | ₩2,857 | ₩3,179 | +5.33% | 188.7만 |
|---|
| 2026.08.26 | ₩3,112 | ₩3,206 | ₩2,991 | ₩3,005 | -3.45% | 105.1만 |
|---|
| 2026.08.25 | ₩2,991 | ₩3,139 | ₩2,991 | ₩3,125 | +4.48% | 74.4만 |
|---|
| 2026.08.24 | ₩2,978 | ₩3,045 | ₩2,924 | ₩3,018 | +1.35% | 64.2만 |
|---|
| 2026.08.21 | ₩3,031 | ₩3,065 | ₩2,897 | ₩2,978 | -1.77% | 61.3만 |
|---|
| 2026.08.20 | ₩2,884 | ₩3,219 | ₩2,837 | ₩3,018 | +4.65% | 348.7만 |
|---|
| 2026.08.19 | ₩2,777 | ₩2,964 | ₩2,777 | ₩2,884 | +3.86% | 76.7만 |
|---|
| 2026.08.18 | ₩2,817 | ₩2,823 | ₩2,723 | ₩2,777 | -1.43% | 56만 |
|---|
| 2026.08.17 | ₩2,897 | ₩2,897 | ₩2,743 | ₩2,763 | -4.63% | 125.1만 |
|---|
| 2026.08.14 | ₩2,951 | ₩3,005 | ₩2,924 | ₩2,937 | -0.45% | 55.3만 |
|---|
| 2026.08.13 | ₩2,884 | ₩3,005 | ₩2,857 | ₩2,978 | +3.26% | 106.1만 |
|---|
| 2026.08.12 | ₩2,991 | ₩3,018 | ₩2,844 | ₩2,897 | -3.14% | 100.4만 |
|---|
| 2026.08.11 | ₩2,817 | ₩3,058 | ₩2,790 | ₩3,018 | +7.14% | 148.6만 |
|---|
| 2026.08.10 | ₩2,911 | ₩2,964 | ₩2,817 | ₩2,830 | -2.76% | 126.8만 |
|---|
| 2026.08.07 | ₩3,098 | ₩3,125 | ₩2,738 | ₩2,978 | -3.90% | 291.9만 |
|---|
| 2026.08.06 | ₩2,884 | ₩3,165 | ₩2,616 | ₩3,112 | +7.91% | 608.7만 |
|---|
| 2026.08.05 | ₩4,413 | ₩4,634 | ₩4,359 | ₩4,574 | +3.65% | 92.8만 |
|---|
| 2026.08.04 | ₩4,225 | ₩4,386 | ₩4,225 | ₩4,373 | +3.49% | 53.9만 |
|---|
| 2026.08.03 | ₩4,225 | ₩4,453 | ₩4,225 | ₩4,252 | +0.63% | 58.8만 |
|---|
| 2026.07.31 | ₩4,171 | ₩4,225 | ₩4,104 | ₩4,198 | +0.64% | 36.8만 |
|---|
| 2026.07.30 | ₩4,373 | ₩4,373 | ₩4,118 | ₩4,239 | -3.07% | 32.8만 |
|---|
| 2026.07.29 | ₩4,252 | ₩4,440 | ₩4,252 | ₩4,426 | +4.10% | 80.2만 |
|---|
| 2026.07.28 | ₩3,850 | ₩4,359 | ₩3,825 | ₩4,292 | +11.50% | 108.3만 |
|---|
| 2026.07.27 | ₩3,702 | ₩3,910 | ₩3,702 | ₩3,809 | +2.90% | 50.6만 |
|---|
| 2026.07.24 | ₩3,501 | ₩3,662 | ₩3,501 | ₩3,635 | +3.83% | 52.1만 |
|---|
| 2026.07.23 | ₩3,608 | ₩3,689 | ₩3,447 | ₩3,494 | -3.16% | 56.9만 |
|---|
| 2026.07.22 | ₩3,970 | ₩3,977 | ₩3,635 | ₩3,648 | -8.11% | 71.7만 |
|---|
| 2026.07.21 | ₩3,957 | ₩4,024 | ₩3,890 | ₩3,984 | +0.68% | 46.1만 |
|---|
| 2026.07.20 | ₩4,078 | ₩4,098 | ₩3,943 | ₩4,011 | -1.64% | 32.1만 |
|---|
| 2026.07.17 | ₩4,171 | ₩4,185 | ₩3,984 | ₩4,078 | -2.25% | 40.4만 |
|---|
| 2026.07.16 | ₩4,131 | ₩4,245 | ₩4,078 | ₩4,118 | -0.32% | 64.5만 |
|---|
| 2026.07.15 | ₩4,239 | ₩4,346 | ₩4,078 | ₩4,131 | -2.53% | 61.8만 |
|---|
| 2026.07.14 | ₩4,252 | ₩4,399 | ₩4,185 | ₩4,225 | -0.63% | 40.9만 |
|---|
| 2026.07.13 | ₩4,225 | ₩4,433 | ₩4,212 | ₩4,292 | +1.59% | 67.6만 |
|---|
| 2026.07.10 | ₩4,145 | ₩4,249 | ₩4,118 | ₩4,185 | +0.97% | 34.2만 |
|---|
| 2026.07.09 | ₩4,185 | ₩4,192 | ₩4,051 | ₩4,131 | -1.28% | 62.2만 |
|---|
| 2026.07.08 | ₩4,265 | ₩4,265 | ₩4,064 | ₩4,131 | -3.14% | 45.7만 |
|---|
| 2026.07.07 | ₩4,319 | ₩4,460 | ₩4,279 | ₩4,279 | -0.93% | 61만 |
|---|
| 2026.07.06 | ₩4,225 | ₩4,306 | ₩4,071 | ₩4,265 | +0.95% | 42.1만 |
|---|
| 2026.07.02 | ₩4,104 | ₩4,239 | ₩4,104 | ₩4,225 | +2.94% | 41.2만 |
|---|
| 2026.07.01 | ₩3,970 | ₩4,232 | ₩3,970 | ₩4,131 | +4.05% | 66.9만 |
|---|
| 2026.06.30 | ₩4,024 | ₩4,037 | ₩3,782 | ₩3,970 | -1.33% | 67.7만 |
|---|
| 2026.06.29 | ₩3,930 | ₩4,084 | ₩3,903 | ₩4,064 | +3.41% | 61만 |
|---|
| 2026.06.26 | ₩3,608 | ₩3,930 | ₩3,608 | ₩3,903 | +8.18% | 227.9만 |
|---|
| 2026.06.25 | ₩3,715 | ₩3,769 | ₩3,648 | ₩3,662 | -1.44% | 33.5만 |
|---|
| 2026.06.24 | ₩3,662 | ₩3,803 | ₩3,662 | ₩3,742 | +2.20% | 51.7만 |
|---|
| 2026.06.23 | ₩3,487 | ₩3,675 | ₩3,487 | ₩3,635 | +4.23% | 44.9만 |
|---|
| 2026.06.22 | ₩3,622 | ₩3,682 | ₩3,434 | ₩3,528 | -2.59% | 89.8만 |
|---|
| 2026.06.18 | ₩3,689 | ₩3,769 | ₩3,581 | ₩3,675 | -0.36% | 122.6만 |
|---|
| 2026.06.17 | ₩3,756 | ₩3,863 | ₩3,642 | ₩3,662 | -2.50% | 53만 |
|---|
| 2026.06.16 | ₩3,635 | ₩3,816 | ₩3,554 | ₩3,769 | +3.69% | 57.6만 |
|---|
| 2026.06.15 | ₩3,715 | ₩3,803 | ₩3,595 | ₩3,608 | -2.89% | 52.5만 |
|---|
| 2026.06.12 | ₩3,595 | ₩3,675 | ₩3,528 | ₩3,622 | +0.75% | 48.4만 |
|---|
| 2026.06.11 | ₩3,608 | ₩3,667 | ₩3,514 | ₩3,595 | -0.37% | 50.9만 |
|---|
| 2026.06.10 | ₩3,568 | ₩3,702 | ₩3,528 | ₩3,595 | +0.75% | 65.5만 |
|---|
| 2026.06.09 | ₩3,715 | ₩3,803 | ₩3,493 | ₩3,568 | -3.97% | 81.8만 |
|---|
| 2026.06.08 | ₩3,863 | ₩3,943 | ₩3,715 | ₩3,715 | -3.82% | 41.3만 |
|---|
| 2026.06.05 | ₩3,782 | ₩3,917 | ₩3,729 | ₩3,782 | 0.00% | 72만 |
|---|
| 2026.06.04 | ₩3,863 | ₩3,977 | ₩3,809 | ₩3,816 | -1.22% | 35.5만 |
|---|
| 2026.06.03 | ₩4,198 | ₩4,198 | ₩3,823 | ₩3,850 | -8.31% | 75.6만 |
|---|
| 2026.06.02 | ₩4,346 | ₩4,346 | ₩4,145 | ₩4,265 | -1.85% | 66.9만 |
|---|
| 2026.06.01 | ₩4,225 | ₩4,467 | ₩4,218 | ₩4,386 | +3.81% | 117.1만 |
|---|
| 2026.05.29 | ₩4,131 | ₩4,306 | ₩4,051 | ₩4,198 | +1.62% | 84.1만 |
|---|
| 2026.05.28 | ₩3,943 | ₩4,145 | ₩3,930 | ₩4,131 | +4.76% | 59.3만 |
|---|
| 2026.05.27 | ₩3,903 | ₩4,104 | ₩3,863 | ₩3,943 | +1.03% | 69.9만 |
|---|
| 2026.05.26 | ₩3,984 | ₩3,997 | ₩3,850 | ₩3,903 | -2.02% | 53.2만 |
|---|
| 2026.05.22 | ₩3,984 | ₩4,024 | ₩3,850 | ₩3,997 | +0.34% | 38.1만 |
|---|
| 2026.05.21 | ₩3,970 | ₩4,024 | ₩3,890 | ₩3,970 | 0.00% | 44.4만 |
|---|
| 2026.05.20 | ₩3,930 | ₩4,048 | ₩3,839 | ₩4,037 | +2.73% | 73.8만 |
|---|
| 2026.05.19 | ₩3,702 | ₩3,943 | ₩3,689 | ₩3,903 | +5.43% | 121.7만 |
|---|
| 2026.05.18 | ₩3,702 | ₩3,850 | ₩3,689 | ₩3,702 | 0.00% | 61.4만 |
|---|
| 2026.05.15 | ₩3,635 | ₩3,761 | ₩3,588 | ₩3,648 | +0.37% | 74.9만 |
|---|
| 2026.05.14 | ₩3,742 | ₩3,850 | ₩3,595 | ₩3,675 | -1.79% | 61.5만 |
|---|
| 2026.05.13 | ₩3,796 | ₩3,823 | ₩3,635 | ₩3,715 | -2.12% | 80.1만 |
|---|
| 2026.05.12 | ₩3,876 | ₩3,964 | ₩3,715 | ₩3,836 | -1.04% | 89만 |
|---|
| 2026.05.11 | ₩4,104 | ₩4,319 | ₩3,695 | ₩3,823 | -6.86% | 208.9만 |
|---|
| 2026.05.08 | ₩4,708 | ₩4,815 | ₩4,024 | ₩4,158 | -11.68% | 182.8만 |
|---|
| 2026.05.07 | ₩4,386 | ₩5,137 | ₩4,373 | ₩4,775 | +8.87% | 315.9만 |
|---|
| 2026.05.06 | ₩4,091 | ₩4,091 | ₩3,843 | ₩3,863 | -5.57% | 83.5만 |
|---|
| 2026.05.05 | ₩4,078 | ₩4,118 | ₩3,903 | ₩4,118 | +0.99% | 45.6만 |
|---|
| 2026.05.04 | ₩4,212 | ₩4,272 | ₩4,004 | ₩4,064 | -3.50% | 48.7만 |
|---|
| 2026.05.01 | ₩3,823 | ₩4,212 | ₩3,762 | ₩4,212 | +10.18% | 88.8만 |
|---|
| 2026.04.30 | ₩3,782 | ₩3,823 | ₩3,635 | ₩3,796 | +0.35% | 69.1만 |
|---|
| 2026.04.29 | ₩3,863 | ₩3,917 | ₩3,662 | ₩3,742 | -3.13% | 60.8만 |
|---|
| 2026.04.28 | ₩3,930 | ₩3,997 | ₩3,843 | ₩3,930 | 0.00% | 41.4만 |
|---|
| 2026.04.27 | ₩3,943 | ₩4,011 | ₩3,890 | ₩3,943 | 0.00% | 39.7만 |
|---|
| 2026.04.24 | ₩3,930 | ₩4,031 | ₩3,876 | ₩4,024 | +2.39% | 27.6만 |
|---|
| 2026.04.23 | ₩4,104 | ₩4,104 | ₩3,742 | ₩3,943 | -3.92% | 53.8만 |
|---|
| 2026.04.22 | ₩4,158 | ₩4,218 | ₩4,091 | ₩4,158 | 0.00% | 35만 |
|---|
| 2026.04.21 | ₩4,198 | ₩4,279 | ₩4,098 | ₩4,131 | -1.60% | 55.6만 |
|---|
| 2026.04.20 | ₩3,903 | ₩4,239 | ₩3,903 | ₩4,225 | +8.25% | 76만 |
|---|
| 2026.04.17 | ₩3,823 | ₩3,997 | ₩3,796 | ₩3,943 | +3.16% | 118.5만 |
|---|
| 2026.04.16 | ₩3,487 | ₩3,782 | ₩3,487 | ₩3,782 | +8.46% | 77.3만 |
|---|
| 2026.04.15 | ₩3,407 | ₩3,548 | ₩3,407 | ₩3,474 | +1.97% | 73.9만 |
|---|
| 2026.04.14 | ₩3,367 | ₩3,434 | ₩3,306 | ₩3,367 | 0.00% | 65.7만 |
|---|
| 2026.04.13 | ₩3,501 | ₩3,554 | ₩3,293 | ₩3,367 | -3.83% | 90.8만 |
|---|
| 2026.04.10 | ₩3,608 | ₩3,715 | ₩3,508 | ₩3,528 | -2.23% | 60.9만 |
|---|
| 2026.04.09 | ₩3,622 | ₩3,742 | ₩3,293 | ₩3,581 | -1.11% | 56.6만 |
|---|
| 2026.04.08 | ₩4,104 | ₩4,131 | ₩3,622 | ₩3,662 | -10.78% | 65.9만 |
|---|
| 2026.04.07 | ₩3,608 | ₩3,702 | ₩3,588 | ₩3,662 | +1.49% | 38.2만 |
|---|
| 2026.04.06 | ₩3,622 | ₩3,756 | ₩3,608 | ₩3,662 | +1.11% | 35.2만 |
|---|
| 2026.04.02 | ₩3,554 | ₩3,695 | ₩3,487 | ₩3,648 | +2.64% | 65.7만 |
|---|
| 2026.04.01 | ₩3,608 | ₩3,662 | ₩3,447 | ₩3,622 | +0.37% | 63.2만 |
|---|
| 2026.03.31 | ₩3,501 | ₩3,622 | ₩3,461 | ₩3,581 | +2.30% | 51.6만 |
|---|
| 2026.03.30 | ₩3,353 | ₩3,474 | ₩3,353 | ₩3,447 | +2.80% | 53.6만 |
|---|
| 2026.03.27 | ₩3,461 | ₩3,461 | ₩3,286 | ₩3,313 | -4.26% | 48.8만 |
|---|
| 2026.03.26 | ₩3,420 | ₩3,575 | ₩3,420 | ₩3,501 | +2.35% | 46.7만 |
|---|
| 2026.03.25 | ₩3,514 | ₩3,561 | ₩3,367 | ₩3,461 | -1.53% | 49.2만 |
|---|
| 2026.03.24 | ₩3,581 | ₩3,581 | ₩3,400 | ₩3,447 | -3.75% | 56.3만 |
|---|
| 2026.03.23 | ₩3,648 | ₩3,682 | ₩3,541 | ₩3,608 | -1.10% | 55.5만 |
|---|
| 2026.03.20 | ₩3,622 | ₩3,662 | ₩3,528 | ₩3,581 | -1.11% | 80.6만 |
|---|
| 2026.03.19 | ₩3,581 | ₩3,789 | ₩3,554 | ₩3,622 | +1.12% | 70.5만 |
|---|
| 2026.03.18 | ₩3,635 | ₩3,709 | ₩3,595 | ₩3,622 | -0.37% | 52.8만 |
|---|
| 2026.03.17 | ₩3,675 | ₩3,850 | ₩3,622 | ₩3,675 | 0.00% | 59만 |
|---|
| 2026.03.16 | ₩3,635 | ₩3,709 | ₩3,608 | ₩3,662 | +0.74% | 40.2만 |
|---|
| 2026.03.13 | ₩3,756 | ₩3,829 | ₩3,615 | ₩3,675 | -2.14% | 59.3만 |
|---|
| 2026.03.12 | ₩3,823 | ₩3,970 | ₩3,709 | ₩3,742 | -2.11% | 105.9만 |
|---|
| 2026.03.11 | ₩3,890 | ₩4,011 | ₩3,756 | ₩3,836 | -1.38% | 41.4만 |
|---|
| 2026.03.10 | ₩3,970 | ₩3,990 | ₩3,843 | ₩3,943 | -0.68% | 65.1만 |
|---|
| 2026.03.09 | ₩3,957 | ₩4,024 | ₩3,796 | ₩3,984 | +0.68% | 87.7만 |
|---|
| 2026.03.06 | ₩4,037 | ₩4,064 | ₩3,910 | ₩4,037 | 0.00% | 70.8만 |
|---|
| 2026.03.05 | ₩3,970 | ₩4,193 | ₩3,970 | ₩4,104 | +3.38% | 96.7만 |
|---|
| 2026.03.04 | ₩3,957 | ₩4,104 | ₩3,930 | ₩4,037 | +2.03% | 81만 |
|---|
| 2026.03.03 | ₩3,635 | ₩4,098 | ₩3,635 | ₩3,970 | +9.23% | 125.2만 |
|---|
| 2026.03.02 | ₩3,595 | ₩3,897 | ₩3,595 | ₩3,782 | +5.22% | 122.9만 |
|---|
| 2026.02.27 | ₩3,782 | ₩3,782 | ₩3,642 | ₩3,729 | -1.42% | 80.1만 |
|---|
| 2026.02.26 | ₩3,729 | ₩3,943 | ₩3,729 | ₩3,836 | +2.88% | 99.3만 |
|---|
| 2026.02.25 | ₩3,756 | ₩3,796 | ₩3,635 | ₩3,729 | -0.71% | 85.4만 |
|---|
| 2026.02.24 | ₩3,635 | ₩3,796 | ₩3,635 | ₩3,756 | +3.32% | 95.1만 |
|---|
| 2026.02.23 | ₩3,970 | ₩3,970 | ₩3,635 | ₩3,648 | -8.11% | 106.4만 |
|---|
| 2026.02.20 | ₩4,534 | ₩4,628 | ₩4,031 | ₩4,051 | -10.65% | 200만 |
|---|
| 2026.02.19 | ₩3,930 | ₩4,071 | ₩3,890 | ₩3,943 | +0.34% | 147.4만 |
|---|
| 2026.02.18 | ₩3,876 | ₩4,024 | ₩3,715 | ₩4,011 | +3.46% | 164만 |
|---|
| 2026.02.17 | ₩3,715 | ₩4,024 | ₩3,651 | ₩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 | ₩3,233 | ₩3,300 | -6.64% | 306.7만 |
|---|
| 2026.02.11 | ₩4,104 | ₩4,104 | ₩3,655 | ₩3,675 | -10.46% | 186만 |
|---|
| 2026.02.10 | ₩3,970 | ₩4,111 | ₩3,929 | ₩4,064 | +2.36% | 73.2만 |
|---|
| 2026.02.09 | ₩3,943 | ₩4,037 | ₩3,850 | ₩3,957 | +0.34% | 100.1만 |
|---|
| 2026.02.06 | ₩3,970 | ₩4,037 | ₩3,729 | ₩3,984 | +0.34% | 160.1만 |
|---|
| 2026.02.05 | ₩3,957 | ₩4,031 | ₩3,890 | ₩3,957 | 0.00% | 145.3만 |
|---|
| 2026.02.04 | ₩4,037 | ₩4,142 | ₩3,876 | ₩4,024 | -0.33% | 238.3만 |
|---|
| 2026.02.03 | ₩4,239 | ₩4,292 | ₩3,903 | ₩3,997 | -5.70% | 292.9만 |
|---|
| 2026.02.02 | ₩4,158 | ₩4,339 | ₩4,133 | ₩4,279 | +2.90% | 130.7만 |
|---|
| 2026.01.30 | ₩4,118 | ₩4,212 | ₩4,091 | ₩4,185 | +1.63% | 81.4만 |
|---|
| 2026.01.29 | ₩4,171 | ₩4,171 | ₩3,984 | ₩4,145 | -0.64% | 125.4만 |
|---|
| 2026.01.28 | ₩4,292 | ₩4,353 | ₩4,125 | ₩4,158 | -3.13% | 73.6만 |
|---|
| 2026.01.27 | ₩4,386 | ₩4,386 | ₩4,171 | ₩4,265 | -2.75% | 84만 |
|---|
| 2026.01.26 | ₩4,386 | ₩4,453 | ₩4,353 | ₩4,386 | 0.00% | 71.3만 |
|---|
| 2026.01.23 | ₩4,520 | ₩4,634 | ₩4,373 | ₩4,386 | -2.97% | 68.8만 |
|---|
| 2026.01.22 | ₩4,507 | ₩4,601 | ₩4,507 | ₩4,520 | +0.30% | 80.5만 |
|---|
| 2026.01.21 | ₩4,587 | ₩4,614 | ₩4,433 | ₩4,480 | -2.34% | 109.6만 |
|---|
| 2026.01.20 | ₩4,614 | ₩4,768 | ₩4,507 | ₩4,547 | -1.45% | 307만 |
|---|
| 2026.01.16 | ₩5,258 | ₩5,298 | ₩4,990 | ₩5,003 | -4.85% | 94.2만 |
|---|
| 2026.01.15 | ₩5,352 | ₩5,419 | ₩5,245 | ₩5,245 | -2.01% | 72.2만 |
|---|
| 2026.01.14 | ₩5,392 | ₩5,473 | ₩5,285 | ₩5,352 | -0.75% | 60.7만 |
|---|
| 2026.01.13 | ₩5,526 | ₩5,526 | ₩5,291 | ₩5,432 | -1.70% | 89.8만 |
|---|
| 2026.01.12 | ₩5,379 | ₩5,553 | ₩5,291 | ₩5,540 | +2.99% | 74.2만 |
|---|
| 2026.01.09 | ₩5,566 | ₩5,593 | ₩5,385 | ₩5,432 | -2.41% | 82.7만 |
|---|
| 2026.01.08 | ₩5,674 | ₩5,768 | ₩5,499 | ₩5,553 | -2.13% | 61.8만 |
|---|
| 2026.01.07 | ₩5,727 | ₩5,794 | ₩5,667 | ₩5,727 | 0.00% | 49.2만 |
|---|
| 2026.01.06 | ₩5,754 | ₩5,888 | ₩5,627 | ₩5,754 | 0.00% | 57만 |
|---|
| 2026.01.05 | ₩5,459 | ₩5,828 | ₩5,459 | ₩5,754 | +5.41% | 76.3만 |
|---|
| 2026.01.02 | ₩5,553 | ₩5,593 | ₩5,419 | ₩5,446 | -1.93% | 90.6만 |
|---|
| 2025.12.31 | ₩5,540 | ₩5,580 | ₩5,452 | ₩5,526 | -0.24% | 94.4만 |
|---|
| 2025.12.30 | ₩5,513 | ₩5,566 | ₩5,432 | ₩5,553 | +0.73% | 96.9만 |
|---|
| 2025.12.29 | ₩5,607 | ₩5,701 | ₩5,499 | ₩5,526 | -1.44% | 101만 |
|---|
| 2025.12.26 | ₩5,727 | ₩5,754 | ₩5,620 | ₩5,620 | -1.87% | 34.1만 |
|---|
| 2025.12.24 | ₩5,674 | ₩5,781 | ₩5,607 | ₩5,768 | +1.65% | 31.8만 |
|---|
| 2025.12.23 | ₩5,721 | ₩5,721 | ₩5,473 | ₩5,660 | -1.06% | 84.1만 |
|---|
| 2025.12.22 | ₩5,701 | ₩5,741 | ₩5,620 | ₩5,660 | -0.71% | 66.7만 |
|---|
| 2025.12.19 | ₩5,808 | ₩5,821 | ₩5,634 | ₩5,660 | -2.54% | 85.4만 |
|---|
| 2025.12.18 | ₩5,768 | ₩5,969 | ₩5,754 | ₩5,808 | +0.70% | 43.7만 |
|---|
| 2025.12.17 | ₩5,794 | ₩6,009 | ₩5,680 | ₩5,701 | -1.62% | 57만 |
|---|
| 2025.12.16 | ₩5,768 | ₩5,888 | ₩5,694 | ₩5,768 | 0.00% | 65.1만 |
|---|
| 2025.12.15 | ₩5,835 | ₩5,888 | ₩5,761 | ₩5,821 | -0.23% | 67.2만 |
|---|
| 2025.12.12 | ₩5,955 | ₩5,969 | ₩5,727 | ₩5,794 | -2.70% | 92.7만 |
|---|
| 2025.12.11 | ₩6,076 | ₩6,183 | ₩5,942 | ₩5,955 | -1.99% | 59.1만 |
|---|
| 2025.12.10 | ₩6,090 | ₩6,163 | ₩5,949 | ₩6,103 | +0.22% | 63.9만 |
|---|
| 2025.12.09 | ₩6,157 | ₩6,291 | ₩6,076 | ₩6,090 | -1.09% | 53.9만 |
|---|
| 2025.12.08 | ₩6,264 | ₩6,311 | ₩6,163 | ₩6,183 | -1.28% | 53.4만 |
|---|
| 2025.12.05 | ₩6,251 | ₩6,425 | ₩6,177 | ₩6,224 | -0.43% | 44.5만 |
|---|
| 2025.12.04 | ₩6,170 | ₩6,344 | ₩6,116 | ₩6,304 | +2.17% | 43.8만 |
|---|
| 2025.12.03 | ₩6,130 | ₩6,190 | ₩5,976 | ₩6,170 | +0.66% | 77.4만 |
|---|
| 2025.12.02 | ₩6,130 | ₩6,237 | ₩6,063 | ₩6,130 | 0.00% | 55.1만 |
|---|
| 2025.12.01 | ₩6,036 | ₩6,183 | ₩5,969 | ₩6,103 | +1.11% | 80.4만 |
|---|
| 2025.11.28 | ₩6,170 | ₩6,212 | ₩6,069 | ₩6,157 | -0.22% | 28만 |
|---|
| 2025.11.26 | ₩6,090 | ₩6,177 | ₩5,977 | ₩6,170 | +1.32% | 85.5만 |
|---|
| 2025.11.25 | ₩5,996 | ₩6,130 | ₩5,996 | ₩6,076 | +1.34% | 40.4만 |
|---|
| 2025.11.24 | ₩5,929 | ₩6,013 | ₩5,835 | ₩5,982 | +0.90% | 79.6만 |
|---|
| 2025.11.21 | ₩5,848 | ₩6,009 | ₩5,748 | ₩5,902 | +0.92% | 57.1만 |
|---|
| 2025.11.20 | ₩6,036 | ₩6,130 | ₩5,835 | ₩5,848 | -3.11% | 71.1만 |
|---|
| 2025.11.19 | ₩5,996 | ₩6,096 | ₩5,835 | ₩5,902 | -1.57% | 59.2만 |
|---|
| 2025.11.18 | ₩6,090 | ₩6,171 | ₩5,902 | ₩5,982 | -1.76% | 77.7만 |
|---|
| 2025.11.17 | ₩6,572 | ₩6,586 | ₩6,051 | ₩6,090 | -7.35% | 89.2만 |
|---|
| 2025.11.14 | ₩6,639 | ₩6,753 | ₩6,519 | ₩6,586 | -0.81% | 121.1만 |
|---|
| 2025.11.13 | ₩7,310 | ₩7,364 | ₩6,780 | ₩6,841 | -6.42% | 118.3만 |
|---|
| 2025.11.12 | ₩6,881 | ₩7,438 | ₩6,881 | ₩7,391 | +7.41% | 215만 |
|---|
| 2025.11.11 | ₩6,613 | ₩6,982 | ₩6,613 | ₩6,961 | +5.27% | 98.9만 |
|---|
| 2025.11.10 | ₩6,344 | ₩6,894 | ₩6,251 | ₩6,707 | +5.71% | 117.6만 |
|---|
| 2025.11.07 | ₩6,036 | ₩6,284 | ₩5,875 | ₩6,197 | +2.67% | 124.2만 |
|---|
| 2025.11.06 | ₩7,189 | ₩7,189 | ₩6,110 | ₩6,304 | -12.31% | 151.4만 |
|---|
| 2025.11.05 | ₩6,090 | ₩6,277 | ₩5,888 | ₩6,264 | +2.86% | 124.4만 |
|---|
| 2025.11.04 | ₩6,076 | ₩6,237 | ₩5,998 | ₩6,049 | -0.44% | 118.1만 |
|---|
| 2025.11.03 | ₩6,224 | ₩6,244 | ₩5,998 | ₩6,210 | -0.22% | 66.3만 |
|---|
| 2025.10.31 | ₩6,076 | ₩6,264 | ₩6,076 | ₩6,210 | +2.21% | 97.1만 |
|---|
| 2025.10.30 | ₩6,264 | ₩6,304 | ₩6,036 | ₩6,076 | -3.00% | 97.5만 |
|---|
| 2025.10.29 | ₩6,586 | ₩6,639 | ₩6,264 | ₩6,358 | -3.46% | 83.1만 |
|---|
| 2025.10.28 | ₩6,479 | ₩6,707 | ₩6,432 | ₩6,546 | +1.04% | 73.7만 |
|---|
| 2025.10.27 | ₩6,707 | ₩6,740 | ₩6,452 | ₩6,479 | -3.40% | 67.5만 |
|---|
| 2025.10.24 | ₩6,680 | ₩6,733 | ₩6,546 | ₩6,639 | -0.60% | 55.2만 |
|---|
| 2025.10.23 | ₩6,492 | ₩6,673 | ₩6,472 | ₩6,626 | +2.07% | 62.4만 |
|---|
| 2025.10.22 | ₩6,666 | ₩6,666 | ₩6,465 | ₩6,505 | -2.41% | 71.2만 |
|---|
| 2025.10.21 | ₩6,505 | ₩6,800 | ₩6,425 | ₩6,639 | +2.06% | 103.1만 |
|---|
| 2025.10.20 | ₩5,969 | ₩6,572 | ₩5,969 | ₩6,505 | +8.99% | 126.3만 |
|---|
| 2025.10.17 | ₩6,009 | ₩6,049 | ₩5,934 | ₩5,955 | -0.89% | 55.4만 |
|---|
| 2025.10.16 | ₩6,304 | ₩6,358 | ₩6,022 | ₩6,049 | -4.04% | 50.4만 |
|---|
| 2025.10.15 | ₩6,358 | ₩6,371 | ₩6,204 | ₩6,291 | -1.05% | 69.7만 |
|---|
| 2025.10.14 | ₩6,063 | ₩6,318 | ₩5,955 | ₩6,264 | +3.32% | 63.8만 |
|---|
| 2025.10.13 | ₩6,264 | ₩6,304 | ₩6,076 | ₩6,116 | -2.36% | 64.6만 |
|---|
| 2025.10.10 | ₩6,559 | ₩6,645 | ₩6,157 | ₩6,224 | -5.11% | 113.8만 |
|---|