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 | ₩12,378 | ₩12,821 | ₩11,963 | ₩12,593 | +1.73% | 7428.8만 |
| 2026.09.28–2026.10.02 | ₩12,244 | ₩12,881 | ₩11,513 | ₩12,365 | +0.99% | 9491.2만 |
| 2026.09.21–2026.09.25 | ₩13,719 | ₩14,202 | ₩12,144 | ₩12,580 | -8.31% | 9125.2만 |
| 2026.09.14–2026.09.18 | ₩13,880 | ₩14,631 | ₩13,310 | ₩13,518 | -2.61% | 8944.9만 |
| 2026.09.08–2026.09.11 | ₩14,672 | ₩14,685 | ₩13,518 | ₩14,095 | -3.93% | 4384.4만 |
| 2026.08.31–2026.09.04 | ₩14,833 | ₩15,061 | ₩13,746 | ₩14,913 | +0.54% | 6219.3만 |
| 2026.08.24–2026.08.28 | ₩15,597 | ₩15,872 | ₩14,685 | ₩14,712 | -5.67% | 4635.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,233 |
| ₩17,387 |
| ₩15,503 |
| ₩15,758 |
| -8.56% |
| 4746.9만 |
| 2026.08.10–2026.08.14 | ₩16,730 | ₩18,239 | ₩16,415 | ₩17,461 | +4.37% | 3843.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,490 | ₩17,729 | ₩15,376 | ₩16,871 | +8.92% | 7883.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩15,289 | ₩16,221 | ₩14,940 | ₩15,275 | -0.09% | 5504.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,080 | ₩16,160 | ₩14,095 | ₩14,846 | -7.67% | 5448.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩15,597 | ₩17,139 | ₩15,295 | ₩16,093 | +3.18% | 6109.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩16,911 | ₩17,689 | ₩14,853 | ₩15,718 | -7.06% | 7304.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,020 | ₩17,126 | ₩14,967 | ₩16,925 | +12.68% | 6667만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,223 | ₩15,490 | ₩12,834 | ₩15,289 | +15.62% | 9409.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩11,989 | ₩13,565 | ₩11,922 | ₩13,424 | +11.97% | 7642.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩10,313 | ₩11,983 | ₩10,072 | ₩11,520 | +11.70% | 5390.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩11,010 | ₩11,849 | ₩9,602 | ₩10,340 | -6.09% | 7267.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩11,520 | ₩11,889 | ₩10,816 | ₩11,037 | -4.19% | 4089.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩10,729 | ₩11,715 | ₩9,938 | ₩11,265 | +5.00% | 6560.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩11,694 | ₩12,103 | ₩10,076 | ₩10,568 | -9.63% | 5951.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,817 | ₩12,861 | ₩9,401 | ₩11,694 | +19.13% | 9935.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩10,447 | ₩11,131 | ₩9,884 | ₩9,911 | -5.13% | 5510.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩10,742 | ₩11,198 | ₩10,085 | ₩10,528 | -2.00% | 4027.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,428 | ₩11,037 | ₩9,280 | ₩10,917 | +15.79% | 6692.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩9,361 | ₩10,145 | ₩8,543 | ₩9,575 | +2.29% | 9369.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩9,602 | ₩10,018 | ₩9,160 | ₩9,482 | -1.26% | 7031.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩10,742 | ₩11,433 | ₩9,455 | ₩9,495 | -11.61% | 6972.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩11,265 | ₩11,594 | ₩10,273 | ₩10,420 | -7.50% | 6384.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩11,399 | ₩12,219 | ₩10,823 | ₩11,104 | -2.59% | 7017.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩12,673 | ₩13,525 | ₩11,426 | ₩11,668 | -7.94% | 8770만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,706 | ₩13,760 | ₩12,056 | ₩13,076 | -4.60% | 1.3억 |
|---|
| 2026.02.17–2026.02.20 | ₩13,854 | ₩14,323 | ₩13,357 | ₩13,813 | -0.29% | 5827만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,455 | ₩17,609 | ₩12,915 | ₩13,961 | -15.16% | 1.4억 |
|---|
| 2026.02.02–2026.02.06 | ₩16,764 | ₩17,045 | ₩15,376 | ₩16,455 | -1.84% | 8527.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩18,105 | ₩18,715 | ₩16,323 | ₩16,791 | -7.26% | 9714.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩17,247 | ₩18,105 | ₩16,954 | ₩17,877 | +3.65% | 6891.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩17,086 | ₩17,682 | ₩15,979 | ₩17,247 | +0.94% | 1.2억 |
|---|
| 2026.01.05–2026.01.09 | ₩14,082 | ₩18,145 | ₩13,746 | ₩17,220 | +22.29% | 2.5억 |
|---|
| 2025.12.29–2026.01.02 | ₩14,202 | ₩14,582 | ₩14,001 | ₩14,082 | -0.85% | 2736.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩14,014 | ₩14,524 | ₩13,977 | ₩14,202 | +1.34% | 2370만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,082 | ₩14,846 | ₩13,534 | ₩14,189 | +0.76% | 6508.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,497 | ₩14,779 | ₩13,934 | ₩14,403 | -0.65% | 5569.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,679 | ₩14,672 | ₩13,612 | ₩13,840 | +1.18% | 4943.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,787 | ₩14,792 | ₩13,532 | ₩13,974 | +1.36% | 5655.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,606 | ₩13,424 | ₩12,231 | ₩13,371 | +6.06% | 7492.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩11,533 | ₩12,942 | ₩11,359 | ₩12,620 | +9.42% | 6356.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩10,166 | ₩11,855 | ₩9,964 | ₩11,466 | +12.80% | 7448.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩10,796 | ₩11,171 | ₩9,850 | ₩10,340 | -4.22% | 5037.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩9,884 | ₩10,890 | ₩9,830 | ₩10,769 | +8.96% | 5276.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,643 | ₩10,085 | ₩9,173 | ₩9,777 | +1.39% | 5935.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,803 | ₩9,951 | ₩9,428 | ₩9,441 | -3.69% | 1237.7만 |
|---|