시장 데이터를 불러오는 중
전체 종목
Compass, Inc. Class A Common Stock 과거 주가
Compass, Inc. Class A Common Stock · COMP · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Compass, Inc. Class A Common Stock · COMP · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩12,377 | ₩12,820 | ₩11,962 | ₩12,592 | +1.73% | 7428.8만 |
| 2026.09.28–2026.10.02 | ₩12,243 | ₩12,880 | ₩11,512 | ₩12,364 | +0.99% | 9491.2만 |
| 2026.09.21–2026.09.25 | ₩13,718 | ₩14,201 | ₩12,143 | ₩12,578 | -8.31% | 9125.2만 |
| 2026.09.14–2026.09.18 | ₩13,879 | ₩14,630 | ₩13,309 | ₩13,517 | -2.61% | 8944.9만 |
| 2026.09.08–2026.09.11 | ₩14,670 | ₩14,684 | ₩13,517 | ₩14,094 | -3.93% | 4384.4만 |
| 2026.08.31–2026.09.04 | ₩14,831 | ₩15,059 | ₩13,745 | ₩14,912 | +0.54% | 6219.3만 |
| 2026.08.24–2026.08.28 | ₩15,596 | ₩15,870 | ₩14,684 | ₩14,711 | -5.67% | 4635.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,232 |
| ₩17,386 |
| ₩15,502 |
| ₩15,757 |
| -8.56% |
| 4746.9만 |
| 2026.08.10–2026.08.14 | ₩16,729 | ₩18,237 | ₩16,414 | ₩17,460 | +4.37% | 3843.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,488 | ₩17,728 | ₩15,374 | ₩16,870 | +8.92% | 7883.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩15,287 | ₩16,219 | ₩14,939 | ₩15,274 | -0.09% | 5504.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,078 | ₩16,159 | ₩14,094 | ₩14,845 | -7.67% | 5448.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩15,596 | ₩17,138 | ₩15,294 | ₩16,092 | +3.18% | 6109.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩16,910 | ₩17,688 | ₩14,851 | ₩15,716 | -7.06% | 7304.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,019 | ₩17,124 | ₩14,965 | ₩16,923 | +12.68% | 6667만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,222 | ₩15,488 | ₩12,833 | ₩15,287 | +15.62% | 9409.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩11,988 | ₩13,564 | ₩11,921 | ₩13,423 | +11.97% | 7642.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩10,312 | ₩11,982 | ₩10,071 | ₩11,519 | +11.70% | 5390.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩11,009 | ₩11,848 | ₩9,601 | ₩10,339 | -6.09% | 7267.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩11,519 | ₩11,888 | ₩10,815 | ₩11,036 | -4.19% | 4089.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩10,728 | ₩11,713 | ₩9,937 | ₩11,264 | +5.00% | 6560.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩11,693 | ₩12,102 | ₩10,075 | ₩10,567 | -9.63% | 5951.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,816 | ₩12,860 | ₩9,400 | ₩11,693 | +19.13% | 9935.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩10,446 | ₩11,130 | ₩9,883 | ₩9,910 | -5.13% | 5510.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩10,741 | ₩11,197 | ₩10,084 | ₩10,527 | -2.00% | 4027.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,427 | ₩11,036 | ₩9,280 | ₩10,916 | +15.79% | 6692.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩9,360 | ₩10,145 | ₩8,542 | ₩9,575 | +2.29% | 9369.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩9,601 | ₩10,017 | ₩9,159 | ₩9,481 | -1.26% | 7031.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩10,741 | ₩11,432 | ₩9,454 | ₩9,494 | -11.61% | 6972.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩11,264 | ₩11,593 | ₩10,272 | ₩10,419 | -7.50% | 6384.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩11,398 | ₩12,218 | ₩10,822 | ₩11,103 | -2.59% | 7017.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩12,672 | ₩13,524 | ₩11,425 | ₩11,667 | -7.94% | 8770만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,705 | ₩13,758 | ₩12,055 | ₩13,075 | -4.60% | 1.3억 |
|---|
| 2026.02.17–2026.02.20 | ₩13,852 | ₩14,322 | ₩13,356 | ₩13,812 | -0.29% | 5827만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,454 | ₩17,607 | ₩12,914 | ₩13,960 | -15.16% | 1.4억 |
|---|
| 2026.02.02–2026.02.06 | ₩16,762 | ₩17,044 | ₩15,374 | ₩16,454 | -1.84% | 8527.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩18,103 | ₩18,713 | ₩16,321 | ₩16,789 | -7.26% | 9714.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩17,245 | ₩18,103 | ₩16,953 | ₩17,875 | +3.65% | 6891.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩17,084 | ₩17,681 | ₩15,978 | ₩17,245 | +0.94% | 1.2억 |
|---|
| 2026.01.05–2026.01.09 | ₩14,080 | ₩18,143 | ₩13,745 | ₩17,218 | +22.29% | 2.5억 |
|---|
| 2025.12.29–2026.01.02 | ₩14,201 | ₩14,580 | ₩14,000 | ₩14,080 | -0.85% | 2736.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩14,013 | ₩14,523 | ₩13,976 | ₩14,201 | +1.34% | 2370만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,080 | ₩14,845 | ₩13,533 | ₩14,188 | +0.76% | 6508.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,496 | ₩14,778 | ₩13,933 | ₩14,402 | -0.65% | 5569.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,678 | ₩14,670 | ₩13,611 | ₩13,839 | +1.18% | 4943.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,785 | ₩14,791 | ₩13,530 | ₩13,973 | +1.36% | 5655.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,605 | ₩13,423 | ₩12,230 | ₩13,370 | +6.06% | 7492.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩11,532 | ₩12,940 | ₩11,358 | ₩12,619 | +9.42% | 6356.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩10,165 | ₩11,854 | ₩9,963 | ₩11,465 | +12.80% | 7448.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩10,795 | ₩11,170 | ₩9,849 | ₩10,339 | -4.22% | 5037.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩9,883 | ₩10,889 | ₩9,829 | ₩10,768 | +8.96% | 5276.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,642 | ₩10,084 | ₩9,172 | ₩9,776 | +1.39% | 5935.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,803 | ₩9,950 | ₩9,427 | ₩9,440 | -3.69% | 1237.7만 |
|---|