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 | ₩12,368 | ₩12,811 | ₩11,953 | ₩12,583 | +1.73% | 7428.8만 |
| 2026.09.28–2026.10.02 | ₩12,234 | ₩12,871 | ₩11,504 | ₩12,355 | +0.99% | 9491.2만 |
| 2026.09.21–2026.09.25 | ₩13,708 | ₩14,191 | ₩12,134 | ₩12,569 | -8.31% | 9125.2만 |
| 2026.09.14–2026.09.18 | ₩13,869 | ₩14,620 | ₩13,300 | ₩13,507 | -2.61% | 8944.9만 |
| 2026.09.08–2026.09.11 | ₩14,660 | ₩14,673 | ₩13,507 | ₩14,084 | -3.93% | 4384.4만 |
| 2026.08.31–2026.09.04 | ₩14,821 | ₩15,048 | ₩13,735 | ₩14,901 | +0.54% | 6219.3만 |
| 2026.08.24–2026.08.28 | ₩15,584 | ₩15,859 | ₩14,673 | ₩14,700 | -5.67% | 4635.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,219 |
| ₩17,373 |
| ₩15,491 |
| ₩15,745 |
| -8.56% |
| 4746.9만 |
| 2026.08.10–2026.08.14 | ₩16,717 | ₩18,224 | ₩16,402 | ₩17,447 | +4.37% | 3843.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,477 | ₩17,715 | ₩15,363 | ₩16,857 | +8.92% | 7883.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩15,276 | ₩16,208 | ₩14,928 | ₩15,263 | -0.09% | 5504.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,067 | ₩16,147 | ₩14,084 | ₩14,834 | -7.67% | 5448.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩15,584 | ₩17,125 | ₩15,283 | ₩16,080 | +3.18% | 6109.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩16,898 | ₩17,675 | ₩14,841 | ₩15,705 | -7.06% | 7304.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,008 | ₩17,112 | ₩14,955 | ₩16,911 | +12.68% | 6667만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,213 | ₩15,477 | ₩12,824 | ₩15,276 | +15.62% | 9409.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩11,980 | ₩13,554 | ₩11,913 | ₩13,414 | +11.97% | 7642.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩10,305 | ₩11,973 | ₩10,064 | ₩11,511 | +11.70% | 5390.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩11,002 | ₩11,839 | ₩9,595 | ₩10,332 | -6.09% | 7267.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩11,511 | ₩11,879 | ₩10,807 | ₩11,028 | -4.19% | 4089.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩10,720 | ₩11,705 | ₩9,930 | ₩11,256 | +5.00% | 6560.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩11,685 | ₩12,094 | ₩10,068 | ₩10,559 | -9.63% | 5951.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,809 | ₩12,851 | ₩9,394 | ₩11,685 | +19.13% | 9935.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩10,439 | ₩11,122 | ₩9,876 | ₩9,903 | -5.13% | 5510.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩10,734 | ₩11,189 | ₩10,077 | ₩10,519 | -2.00% | 4027.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,420 | ₩11,028 | ₩9,273 | ₩10,908 | +15.79% | 6692.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩9,353 | ₩10,137 | ₩8,536 | ₩9,568 | +2.29% | 9369.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩9,595 | ₩10,010 | ₩9,152 | ₩9,474 | -1.26% | 7031.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩10,734 | ₩11,424 | ₩9,447 | ₩9,487 | -11.61% | 6972.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩11,256 | ₩11,584 | ₩10,265 | ₩10,412 | -7.50% | 6384.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩11,390 | ₩12,209 | ₩10,814 | ₩11,095 | -2.59% | 7017.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩12,663 | ₩13,514 | ₩11,417 | ₩11,658 | -7.94% | 8770만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,695 | ₩13,749 | ₩12,047 | ₩13,065 | -4.60% | 1.3억 |
|---|
| 2026.02.17–2026.02.20 | ₩13,842 | ₩14,311 | ₩13,347 | ₩13,802 | -0.29% | 5827만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,442 | ₩17,594 | ₩12,904 | ₩13,950 | -15.16% | 1.4억 |
|---|
| 2026.02.02–2026.02.06 | ₩16,750 | ₩17,032 | ₩15,363 | ₩16,442 | -1.84% | 8527.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩18,090 | ₩18,700 | ₩16,309 | ₩16,777 | -7.26% | 9714.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩17,233 | ₩18,090 | ₩16,941 | ₩17,862 | +3.65% | 6891.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩17,072 | ₩17,668 | ₩15,966 | ₩17,233 | +0.94% | 1.2억 |
|---|
| 2026.01.05–2026.01.09 | ₩14,070 | ₩18,130 | ₩13,735 | ₩17,206 | +22.29% | 2.5억 |
|---|
| 2025.12.29–2026.01.02 | ₩14,191 | ₩14,570 | ₩13,990 | ₩14,070 | -0.85% | 2736.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩14,003 | ₩14,512 | ₩13,966 | ₩14,191 | +1.34% | 2370만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,070 | ₩14,834 | ₩13,523 | ₩14,177 | +0.76% | 6508.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,486 | ₩14,767 | ₩13,923 | ₩14,392 | -0.65% | 5569.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,668 | ₩14,660 | ₩13,601 | ₩13,829 | +1.18% | 4943.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,775 | ₩14,780 | ₩13,521 | ₩13,963 | +1.36% | 5655.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,596 | ₩13,414 | ₩12,221 | ₩13,360 | +6.06% | 7492.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩11,524 | ₩12,931 | ₩11,350 | ₩12,610 | +9.42% | 6356.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩10,157 | ₩11,846 | ₩9,956 | ₩11,457 | +12.80% | 7448.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩10,787 | ₩11,162 | ₩9,842 | ₩10,332 | -4.22% | 5037.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩9,876 | ₩10,881 | ₩9,822 | ₩10,760 | +8.96% | 5276.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,635 | ₩10,077 | ₩9,166 | ₩9,769 | +1.39% | 5935.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,796 | ₩9,943 | ₩9,420 | ₩9,434 | -3.69% | 1237.7만 |
|---|