시장 데이터를 불러오는 중
전체 종목
콤스톡 과거 주가
Comstock Inc. Common Stock · LODE · NYSE American
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Comstock Inc. Common Stock · LODE · NYSE American
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,950 | ₩3,004 | ₩2,870 | ₩2,963 | +0.45% | 111.3만 |
| 2026.10.08 | ₩2,910 | ₩2,990 | ₩2,816 | ₩2,963 | +1.84% | 178.3만 |
| 2026.10.07 | ₩2,977 | ₩3,004 | ₩2,896 | ₩2,910 | -2.25% | 123.9만 |
| 2026.10.06 | ₩3,044 | ₩3,084 | ₩2,990 | ₩3,030 | -0.44% | 124.7만 |
| 2026.10.05 | ₩3,097 | ₩3,111 | ₩2,977 | ₩3,057 | -1.30% | 144.2만 |
| 2026.10.02 | ₩3,084 | ₩3,111 | ₩3,030 | ₩3,057 | -0.87% | 74.4만 |
| 2026.10.01 | ₩3,097 | ₩3,138 | ₩2,990 | ₩3,017 | -2.60% | 130.8만 |
| 2026.09.30 | ₩3,165 | ₩3,218 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,111 |
| ₩3,111 |
| -1.69% |
| 145.8만 |
| 2026.09.29 | ₩3,232 | ₩3,325 | ₩2,990 | ₩3,151 | -2.49% | 248.3만 |
|---|
| 2026.09.28 | ₩3,433 | ₩3,473 | ₩3,191 | ₩3,245 | -5.47% | 128.2만 |
|---|
| 2026.09.25 | ₩3,419 | ₩3,527 | ₩3,339 | ₩3,433 | +0.39% | 104.8만 |
|---|
| 2026.09.24 | ₩3,580 | ₩3,647 | ₩3,433 | ₩3,433 | -4.12% | 134.8만 |
|---|
| 2026.09.23 | ₩3,687 | ₩3,741 | ₩3,486 | ₩3,594 | -2.55% | 127.5만 |
|---|
| 2026.09.22 | ₩3,620 | ₩3,808 | ₩3,594 | ₩3,701 | +2.22% | 177.9만 |
|---|
| 2026.09.21 | ₩3,607 | ₩3,755 | ₩3,406 | ₩3,513 | -2.60% | 123.2만 |
|---|
| 2026.09.18 | ₩3,540 | ₩3,634 | ₩3,392 | ₩3,553 | +0.38% | 219.3만 |
|---|
| 2026.09.17 | ₩3,460 | ₩3,594 | ₩3,419 | ₩3,527 | +1.94% | 131.5만 |
|---|
| 2026.09.16 | ₩3,433 | ₩3,513 | ₩3,258 | ₩3,339 | -2.73% | 152.6만 |
|---|
| 2026.09.15 | ₩3,634 | ₩3,768 | ₩3,379 | ₩3,419 | -5.90% | 272만 |
|---|
| 2026.09.14 | ₩3,728 | ₩3,755 | ₩3,580 | ₩3,594 | -3.60% | 152.6만 |
|---|
| 2026.09.11 | ₩3,996 | ₩4,076 | ₩3,755 | ₩3,781 | -5.37% | 187만 |
|---|
| 2026.09.10 | ₩4,009 | ₩4,143 | ₩3,942 | ₩3,956 | -1.34% | 79만 |
|---|
| 2026.09.09 | ₩4,103 | ₩4,197 | ₩3,982 | ₩4,076 | -0.65% | 93.8만 |
|---|
| 2026.09.08 | ₩4,157 | ₩4,237 | ₩4,090 | ₩4,130 | -0.65% | 59.2만 |
|---|
| 2026.09.04 | ₩4,277 | ₩4,318 | ₩4,076 | ₩4,170 | -2.51% | 90.9만 |
|---|
| 2026.09.03 | ₩4,425 | ₩4,505 | ₩4,277 | ₩4,318 | -2.42% | 82.3만 |
|---|
| 2026.09.02 | ₩4,412 | ₩4,532 | ₩4,291 | ₩4,358 | -1.22% | 70.4만 |
|---|
| 2026.09.01 | ₩4,358 | ₩4,479 | ₩4,170 | ₩4,412 | +1.23% | 116.8만 |
|---|
| 2026.08.31 | ₩4,492 | ₩4,680 | ₩4,412 | ₩4,438 | -1.19% | 90.7만 |
|---|
| 2026.08.28 | ₩4,774 | ₩4,827 | ₩4,546 | ₩4,559 | -4.49% | 60만 |
|---|
| 2026.08.27 | ₩4,680 | ₩4,814 | ₩4,666 | ₩4,774 | +2.01% | 47.5만 |
|---|
| 2026.08.26 | ₩4,693 | ₩4,908 | ₩4,640 | ₩4,693 | 0.00% | 117.8만 |
|---|
| 2026.08.25 | ₩4,693 | ₩4,908 | ₩4,572 | ₩4,787 | +2.00% | 95.1만 |
|---|
| 2026.08.24 | ₩4,680 | ₩4,800 | ₩4,398 | ₩4,733 | +1.15% | 115.5만 |
|---|
| 2026.08.21 | ₩4,640 | ₩4,747 | ₩4,532 | ₩4,720 | +1.73% | 63.3만 |
|---|
| 2026.08.20 | ₩4,532 | ₩4,640 | ₩4,331 | ₩4,492 | -0.89% | 81.2만 |
|---|
| 2026.08.19 | ₩4,653 | ₩4,747 | ₩4,519 | ₩4,599 | -1.15% | 77.6만 |
|---|
| 2026.08.18 | ₩4,626 | ₩4,747 | ₩4,519 | ₩4,599 | -0.58% | 78.8만 |
|---|
| 2026.08.17 | ₩4,653 | ₩4,975 | ₩4,505 | ₩4,653 | 0.00% | 157.7만 |
|---|
| 2026.08.14 | ₩4,572 | ₩4,680 | ₩4,412 | ₩4,640 | +1.47% | 59.9만 |
|---|
| 2026.08.13 | ₩4,613 | ₩4,733 | ₩4,492 | ₩4,613 | 0.00% | 114.5만 |
|---|
| 2026.08.12 | ₩4,733 | ₩4,908 | ₩4,666 | ₩4,680 | -1.13% | 100.4만 |
|---|
| 2026.08.11 | ₩4,398 | ₩4,827 | ₩4,371 | ₩4,760 | +8.23% | 135.3만 |
|---|
| 2026.08.10 | ₩4,318 | ₩4,398 | ₩4,210 | ₩4,358 | +0.93% | 59.9만 |
|---|
| 2026.08.07 | ₩4,277 | ₩4,412 | ₩4,210 | ₩4,331 | +1.25% | 83.2만 |
|---|
| 2026.08.06 | ₩4,103 | ₩4,184 | ₩4,063 | ₩4,143 | +0.98% | 86.5만 |
|---|
| 2026.08.05 | ₩4,264 | ₩4,291 | ₩4,103 | ₩4,157 | -2.52% | 107.6만 |
|---|
| 2026.08.04 | ₩4,063 | ₩4,291 | ₩3,969 | ₩4,264 | +4.95% | 90.8만 |
|---|
| 2026.08.03 | ₩3,687 | ₩4,063 | ₩3,661 | ₩4,050 | +9.82% | 113.2만 |
|---|
| 2026.07.31 | ₩3,822 | ₩3,862 | ₩3,527 | ₩3,674 | -3.86% | 218.3만 |
|---|
| 2026.07.30 | ₩3,741 | ₩3,889 | ₩3,701 | ₩3,741 | 0.00% | 124만 |
|---|
| 2026.07.29 | ₩3,808 | ₩3,915 | ₩3,620 | ₩3,647 | -4.23% | 185.1만 |
|---|
| 2026.07.28 | ₩4,157 | ₩4,157 | ₩3,768 | ₩3,795 | -8.71% | 195.2만 |
|---|
| 2026.07.27 | ₩4,143 | ₩4,277 | ₩3,808 | ₩4,170 | +0.65% | 238.1만 |
|---|
| 2026.07.24 | ₩5,028 | ₩5,028 | ₩3,781 | ₩4,023 | -20.00% | 627.2만 |
|---|
| 2026.07.23 | ₩5,243 | ₩5,404 | ₩5,176 | ₩5,203 | -0.77% | 111.6만 |
|---|
| 2026.07.22 | ₩5,230 | ₩5,431 | ₩5,230 | ₩5,297 | +1.28% | 72.7만 |
|---|
| 2026.07.21 | ₩5,216 | ₩5,457 | ₩5,216 | ₩5,310 | +1.80% | 82.5만 |
|---|
| 2026.07.20 | ₩5,203 | ₩5,350 | ₩5,162 | ₩5,189 | -0.26% | 63.5만 |
|---|
| 2026.07.17 | ₩5,203 | ₩5,350 | ₩5,069 | ₩5,256 | +1.03% | 85.6만 |
|---|
| 2026.07.16 | ₩5,578 | ₩5,632 | ₩5,203 | ₩5,283 | -5.29% | 111.7만 |
|---|
| 2026.07.15 | ₩5,779 | ₩5,954 | ₩5,565 | ₩5,578 | -3.48% | 73.8만 |
|---|
| 2026.07.14 | ₩5,685 | ₩5,940 | ₩5,685 | ₩5,766 | +1.42% | 68.8만 |
|---|
| 2026.07.13 | ₩5,806 | ₩5,913 | ₩5,551 | ₩5,605 | -3.46% | 71.5만 |
|---|
| 2026.07.10 | ₩5,645 | ₩5,846 | ₩5,525 | ₩5,820 | +3.09% | 68.6만 |
|---|
| 2026.07.09 | ₩5,525 | ₩5,913 | ₩5,471 | ₩5,672 | +2.67% | 79.1만 |
|---|
| 2026.07.08 | ₩5,216 | ₩5,538 | ₩5,149 | ₩5,498 | +5.40% | 101.6만 |
|---|
| 2026.07.07 | ₩5,471 | ₩5,538 | ₩5,136 | ₩5,189 | -5.15% | 122.8만 |
|---|
| 2026.07.06 | ₩5,632 | ₩5,739 | ₩5,444 | ₩5,471 | -2.86% | 74.6만 |
|---|
| 2026.07.02 | ₩5,431 | ₩5,913 | ₩5,431 | ₩5,618 | +3.46% | 96.1만 |
|---|
| 2026.07.01 | ₩5,511 | ₩5,712 | ₩5,337 | ₩5,350 | -2.92% | 115.5만 |
|---|
| 2026.06.30 | ₩5,659 | ₩5,873 | ₩5,525 | ₩5,578 | -1.42% | 113.9만 |
|---|
| 2026.06.29 | ₩5,726 | ₩5,873 | ₩5,525 | ₩5,659 | -1.17% | 155.7만 |
|---|
| 2026.06.26 | ₩5,256 | ₩5,873 | ₩5,243 | ₩5,820 | +10.71% | 1080.4만 |
|---|
| 2026.06.25 | ₩5,498 | ₩5,565 | ₩5,283 | ₩5,337 | -2.93% | 121.3만 |
|---|
| 2026.06.24 | ₩5,699 | ₩5,793 | ₩5,364 | ₩5,511 | -3.29% | 188.5만 |
|---|
| 2026.06.23 | ₩5,672 | ₩5,940 | ₩5,645 | ₩5,739 | +1.18% | 96만 |
|---|
| 2026.06.22 | ₩6,503 | ₩6,611 | ₩5,940 | ₩6,007 | -7.63% | 188.5만 |
|---|
| 2026.06.18 | ₩6,302 | ₩6,678 | ₩6,302 | ₩6,396 | +1.49% | 201.5만 |
|---|
| 2026.06.17 | ₩5,806 | ₩6,651 | ₩5,793 | ₩6,275 | +8.08% | 279.5만 |
|---|
| 2026.06.16 | ₩5,860 | ₩6,034 | ₩5,659 | ₩5,779 | -1.37% | 138.2만 |
|---|
| 2026.06.15 | ₩5,618 | ₩5,860 | ₩5,444 | ₩5,471 | -2.63% | 102만 |
|---|
| 2026.06.12 | ₩5,457 | ₩5,578 | ₩5,404 | ₩5,498 | +0.74% | 79.2만 |
|---|
| 2026.06.11 | ₩5,028 | ₩5,592 | ₩5,002 | ₩5,471 | +8.80% | 155.1만 |
|---|
| 2026.06.10 | ₩5,069 | ₩5,136 | ₩4,881 | ₩4,988 | -1.59% | 120.7만 |
|---|
| 2026.06.09 | ₩5,337 | ₩5,551 | ₩5,055 | ₩5,149 | -3.52% | 215.6만 |
|---|
| 2026.06.08 | ₩5,364 | ₩5,444 | ₩5,297 | ₩5,350 | -0.25% | 130.6만 |
|---|
| 2026.06.05 | ₩5,779 | ₩5,967 | ₩5,270 | ₩5,270 | -8.82% | 224만 |
|---|
| 2026.06.04 | ₩5,672 | ₩6,222 | ₩5,538 | ₩5,846 | +3.07% | 335.7만 |
|---|
| 2026.06.03 | ₩5,511 | ₩5,538 | ₩5,176 | ₩5,256 | -4.62% | 177.2만 |
|---|
| 2026.06.02 | ₩5,404 | ₩5,605 | ₩5,390 | ₩5,565 | +2.98% | 113.6만 |
|---|
| 2026.06.01 | ₩5,551 | ₩5,672 | ₩5,457 | ₩5,484 | -1.21% | 147.6만 |
|---|
| 2026.05.29 | ₩5,444 | ₩5,632 | ₩5,283 | ₩5,565 | +2.22% | 139.5만 |
|---|
| 2026.05.28 | ₩5,417 | ₩5,685 | ₩5,377 | ₩5,471 | +0.99% | 123.2만 |
|---|
| 2026.05.27 | ₩5,645 | ₩5,699 | ₩5,404 | ₩5,484 | -2.85% | 100.9만 |
|---|
| 2026.05.26 | ₩5,149 | ₩5,645 | ₩5,122 | ₩5,377 | +4.43% | 222만 |
|---|
| 2026.05.22 | ₩5,109 | ₩5,337 | ₩5,095 | ₩5,122 | +0.26% | 117만 |
|---|
| 2026.05.21 | ₩5,002 | ₩5,216 | ₩4,961 | ₩5,069 | +1.34% | 127.5만 |
|---|
| 2026.05.20 | ₩5,310 | ₩5,444 | ₩5,042 | ₩5,055 | -4.80% | 140.6만 |
|---|
| 2026.05.19 | ₩4,961 | ₩5,457 | ₩4,800 | ₩5,256 | +5.95% | 253.7만 |
|---|
| 2026.05.18 | ₩4,465 | ₩5,162 | ₩4,412 | ₩5,055 | +13.21% | 243.4만 |
|---|
| 2026.05.15 | ₩4,693 | ₩4,814 | ₩4,559 | ₩4,680 | -0.29% | 164.2만 |
|---|
| 2026.05.14 | ₩4,492 | ₩4,666 | ₩4,425 | ₩4,452 | -0.90% | 92.6만 |
|---|
| 2026.05.13 | ₩4,117 | ₩4,693 | ₩4,103 | ₩4,613 | +12.05% | 367.8만 |
|---|
| 2026.05.12 | ₩3,956 | ₩4,009 | ₩3,808 | ₩3,902 | -1.36% | 104만 |
|---|
| 2026.05.11 | ₩3,956 | ₩4,063 | ₩3,795 | ₩3,982 | +0.68% | 130.9만 |
|---|
| 2026.05.08 | ₩4,277 | ₩4,345 | ₩3,687 | ₩3,942 | -7.84% | 404.3만 |
|---|
| 2026.05.07 | ₩4,412 | ₩4,559 | ₩4,345 | ₩4,425 | +0.30% | 95.2만 |
|---|
| 2026.05.06 | ₩4,371 | ₩4,412 | ₩4,224 | ₩4,385 | +0.31% | 87.1만 |
|---|
| 2026.05.05 | ₩4,371 | ₩4,425 | ₩4,251 | ₩4,264 | -2.45% | 94.2만 |
|---|
| 2026.05.04 | ₩4,465 | ₩4,492 | ₩4,318 | ₩4,331 | -3.00% | 78.9만 |
|---|
| 2026.05.01 | ₩4,398 | ₩4,479 | ₩4,345 | ₩4,452 | +1.22% | 68.8만 |
|---|
| 2026.04.30 | ₩4,264 | ₩4,398 | ₩4,264 | ₩4,398 | +3.14% | 59.1만 |
|---|
| 2026.04.29 | ₩4,345 | ₩4,371 | ₩4,143 | ₩4,264 | -1.85% | 50.7만 |
|---|
| 2026.04.28 | ₩4,358 | ₩4,412 | ₩4,251 | ₩4,345 | -0.31% | 68.8만 |
|---|
| 2026.04.27 | ₩4,318 | ₩4,492 | ₩4,251 | ₩4,398 | +1.86% | 90.9만 |
|---|
| 2026.04.24 | ₩4,345 | ₩4,398 | ₩4,210 | ₩4,358 | +0.31% | 110.7만 |
|---|
| 2026.04.23 | ₩4,304 | ₩4,412 | ₩4,237 | ₩4,371 | +1.56% | 101.1만 |
|---|
| 2026.04.22 | ₩4,197 | ₩4,331 | ₩4,130 | ₩4,318 | +2.88% | 116.2만 |
|---|
| 2026.04.21 | ₩4,224 | ₩4,291 | ₩4,103 | ₩4,103 | -2.86% | 65.6만 |
|---|
| 2026.04.20 | ₩4,184 | ₩4,277 | ₩4,130 | ₩4,210 | +0.64% | 68.9만 |
|---|
| 2026.04.17 | ₩4,184 | ₩4,251 | ₩4,103 | ₩4,197 | +0.32% | 146.7만 |
|---|
| 2026.04.16 | ₩4,197 | ₩4,210 | ₩4,036 | ₩4,090 | -2.56% | 186.6만 |
|---|
| 2026.04.15 | ₩4,130 | ₩4,224 | ₩4,117 | ₩4,157 | +0.65% | 89.3만 |
|---|
| 2026.04.14 | ₩4,251 | ₩4,251 | ₩4,063 | ₩4,076 | -4.10% | 82.8만 |
|---|
| 2026.04.13 | ₩4,050 | ₩4,277 | ₩4,009 | ₩4,184 | +3.31% | 96.6만 |
|---|
| 2026.04.10 | ₩4,277 | ₩4,318 | ₩4,063 | ₩4,090 | -4.39% | 60.4만 |
|---|
| 2026.04.09 | ₩4,304 | ₩4,371 | ₩4,224 | ₩4,251 | -1.25% | 44.4만 |
|---|
| 2026.04.08 | ₩4,559 | ₩4,720 | ₩4,277 | ₩4,331 | -5.00% | 89.3만 |
|---|
| 2026.04.07 | ₩4,586 | ₩4,640 | ₩4,371 | ₩4,385 | -4.39% | 80.4만 |
|---|
| 2026.04.06 | ₩4,774 | ₩4,814 | ₩4,492 | ₩4,640 | -2.81% | 117.9만 |
|---|
| 2026.04.02 | ₩4,197 | ₩4,841 | ₩4,197 | ₩4,800 | +14.38% | 213.7만 |
|---|
| 2026.04.01 | ₩4,143 | ₩4,264 | ₩4,076 | ₩4,130 | -0.32% | 79.8만 |
|---|
| 2026.03.31 | ₩3,956 | ₩4,117 | ₩3,956 | ₩4,090 | +3.39% | 85.5만 |
|---|
| 2026.03.30 | ₩4,130 | ₩4,143 | ₩3,822 | ₩3,902 | -5.52% | 114.1만 |
|---|
| 2026.03.27 | ₩4,103 | ₩4,184 | ₩3,929 | ₩4,063 | -0.98% | 161.5만 |
|---|
| 2026.03.26 | ₩4,358 | ₩4,546 | ₩4,117 | ₩4,143 | -4.92% | 193.9만 |
|---|
| 2026.03.25 | ₩4,063 | ₩4,546 | ₩3,996 | ₩4,304 | +5.94% | 224.2만 |
|---|
| 2026.03.24 | ₩3,755 | ₩3,862 | ₩3,620 | ₩3,728 | -0.71% | 87.9만 |
|---|
| 2026.03.23 | ₩3,661 | ₩3,848 | ₩3,594 | ₩3,781 | +3.30% | 79.9만 |
|---|
| 2026.03.20 | ₩3,687 | ₩3,755 | ₩3,500 | ₩3,553 | -3.64% | 207.1만 |
|---|
| 2026.03.19 | ₩3,741 | ₩3,755 | ₩3,553 | ₩3,661 | -2.15% | 162.1만 |
|---|
| 2026.03.18 | ₩4,143 | ₩4,170 | ₩3,755 | ₩3,835 | -7.44% | 97.8만 |
|---|
| 2026.03.17 | ₩4,184 | ₩4,465 | ₩4,143 | ₩4,184 | 0.00% | 93.2만 |
|---|
| 2026.03.16 | ₩4,224 | ₩4,291 | ₩4,023 | ₩4,076 | -3.49% | 86.5만 |
|---|
| 2026.03.13 | ₩4,519 | ₩4,532 | ₩4,197 | ₩4,224 | -6.53% | 61.5만 |
|---|
| 2026.03.12 | ₩4,546 | ₩4,653 | ₩4,438 | ₩4,452 | -2.06% | 71.8만 |
|---|
| 2026.03.11 | ₩4,532 | ₩4,666 | ₩4,398 | ₩4,613 | +1.78% | 107만 |
|---|
| 2026.03.10 | ₩4,425 | ₩4,720 | ₩4,398 | ₩4,572 | +3.33% | 117.3만 |
|---|
| 2026.03.09 | ₩4,277 | ₩4,438 | ₩4,210 | ₩4,398 | +2.82% | 88.9만 |
|---|
| 2026.03.06 | ₩4,291 | ₩4,559 | ₩4,264 | ₩4,385 | +2.19% | 99.8만 |
|---|
| 2026.03.05 | ₩4,505 | ₩4,559 | ₩4,291 | ₩4,452 | -1.19% | 164.6만 |
|---|
| 2026.03.04 | ₩4,291 | ₩4,546 | ₩4,277 | ₩4,519 | +5.31% | 109.4만 |
|---|
| 2026.03.03 | ₩4,063 | ₩4,318 | ₩3,982 | ₩4,304 | +5.94% | 160.6만 |
|---|
| 2026.03.02 | ₩4,023 | ₩4,251 | ₩4,023 | ₩4,224 | +5.00% | 130.5만 |
|---|
| 2026.02.27 | ₩4,130 | ₩4,170 | ₩3,956 | ₩4,157 | +0.65% | 137만 |
|---|
| 2026.02.26 | ₩4,117 | ₩4,277 | ₩4,050 | ₩4,210 | +2.28% | 180.3만 |
|---|
| 2026.02.25 | ₩4,251 | ₩4,264 | ₩4,090 | ₩4,143 | -2.52% | 134.2만 |
|---|
| 2026.02.24 | ₩4,117 | ₩4,224 | ₩4,063 | ₩4,197 | +1.95% | 175.9만 |
|---|
| 2026.02.23 | ₩4,117 | ₩4,291 | ₩4,009 | ₩4,090 | -0.65% | 217.2만 |
|---|
| 2026.02.20 | ₩4,009 | ₩4,398 | ₩3,996 | ₩4,224 | +5.35% | 206.7만 |
|---|
| 2026.02.19 | ₩3,795 | ₩4,009 | ₩3,714 | ₩4,009 | +5.65% | 125.3만 |
|---|
| 2026.02.18 | ₩3,741 | ₩3,848 | ₩3,661 | ₩3,795 | +1.43% | 118.2만 |
|---|
| 2026.02.17 | ₩3,620 | ₩3,741 | ₩3,513 | ₩3,714 | +2.59% | 88.2만 |
|---|
| 2026.02.13 | ₩3,580 | ₩3,768 | ₩3,553 | ₩3,701 | +3.37% | 85.9만 |
|---|
| 2026.02.12 | ₩3,902 | ₩3,956 | ₩3,513 | ₩3,540 | -9.28% | 167.6만 |
|---|
| 2026.02.11 | ₩3,755 | ₩3,889 | ₩3,647 | ₩3,755 | 0.00% | 128.1만 |
|---|
| 2026.02.10 | ₩3,835 | ₩3,875 | ₩3,674 | ₩3,728 | -2.80% | 162.8만 |
|---|
| 2026.02.09 | ₩3,714 | ₩3,862 | ₩3,607 | ₩3,822 | +2.89% | 237.4만 |
|---|
| 2026.02.06 | ₩3,352 | ₩3,795 | ₩3,339 | ₩3,728 | +11.20% | 305.8만 |
|---|
| 2026.02.05 | ₩3,500 | ₩3,527 | ₩3,151 | ₩3,178 | -9.20% | 401.3만 |
|---|
| 2026.02.04 | ₩3,956 | ₩3,956 | ₩3,580 | ₩3,607 | -8.81% | 1070만 |
|---|
| 2026.02.03 | ₩3,956 | ₩4,090 | ₩3,795 | ₩3,942 | -0.34% | 260.1만 |
|---|
| 2026.02.02 | ₩3,915 | ₩3,982 | ₩3,741 | ₩3,889 | -0.68% | 263.3만 |
|---|
| 2026.01.30 | ₩4,117 | ₩4,210 | ₩3,781 | ₩3,956 | -3.91% | 360.1만 |
|---|
| 2026.01.29 | ₩4,264 | ₩4,331 | ₩3,969 | ₩4,197 | -1.57% | 994.2만 |
|---|
| 2026.01.28 | ₩4,881 | ₩4,894 | ₩4,586 | ₩4,733 | -3.02% | 229.8만 |
|---|
| 2026.01.27 | ₩5,136 | ₩5,176 | ₩4,680 | ₩4,827 | -6.01% | 223.5만 |
|---|
| 2026.01.26 | ₩6,222 | ₩6,436 | ₩4,961 | ₩5,002 | -19.61% | 370.6만 |
|---|
| 2026.01.23 | ₩6,182 | ₩6,195 | ₩5,752 | ₩5,927 | -4.12% | 149.9만 |
|---|
| 2026.01.22 | ₩5,685 | ₩6,222 | ₩5,685 | ₩6,155 | +8.25% | 236.2만 |
|---|
| 2026.01.21 | ₩5,364 | ₩5,645 | ₩5,350 | ₩5,618 | +4.75% | 169.4만 |
|---|
| 2026.01.20 | ₩5,431 | ₩5,484 | ₩5,283 | ₩5,337 | -1.73% | 125.2만 |
|---|
| 2026.01.16 | ₩5,498 | ₩5,592 | ₩5,337 | ₩5,484 | -0.24% | 190만 |
|---|
| 2026.01.15 | ₩5,122 | ₩5,511 | ₩5,109 | ₩5,444 | +6.28% | 192.7만 |
|---|
| 2026.01.14 | ₩4,921 | ₩5,189 | ₩4,774 | ₩5,162 | +4.90% | 145.4만 |
|---|
| 2026.01.13 | ₩5,069 | ₩5,069 | ₩4,854 | ₩4,908 | -3.17% | 108.3만 |
|---|
| 2026.01.12 | ₩5,069 | ₩5,203 | ₩4,827 | ₩5,069 | 0.00% | 129.7만 |
|---|
| 2026.01.09 | ₩4,975 | ₩5,203 | ₩4,961 | ₩5,015 | +0.81% | 130.3만 |
|---|
| 2026.01.08 | ₩5,256 | ₩5,256 | ₩4,827 | ₩4,908 | -6.63% | 114.2만 |
|---|
| 2026.01.07 | ₩5,203 | ₩5,417 | ₩5,136 | ₩5,323 | +2.32% | 143만 |
|---|
| 2026.01.06 | ₩5,377 | ₩5,444 | ₩5,109 | ₩5,136 | -4.49% | 119만 |
|---|
| 2026.01.05 | ₩5,323 | ₩5,498 | ₩5,283 | ₩5,390 | +1.26% | 173.3만 |
|---|
| 2026.01.02 | ₩5,122 | ₩5,270 | ₩5,015 | ₩5,216 | +1.83% | 89.1만 |
|---|
| 2025.12.31 | ₩5,162 | ₩5,364 | ₩4,988 | ₩5,042 | -2.34% | 105.8만 |
|---|
| 2025.12.30 | ₩5,203 | ₩5,525 | ₩5,095 | ₩5,350 | +2.84% | 110.6만 |
|---|
| 2025.12.29 | ₩5,216 | ₩5,404 | ₩4,908 | ₩5,162 | -1.03% | 123.8만 |
|---|
| 2025.12.26 | ₩5,431 | ₩5,431 | ₩5,042 | ₩5,283 | -2.72% | 198.9만 |
|---|
| 2025.12.24 | ₩5,189 | ₩5,525 | ₩5,015 | ₩5,417 | +4.39% | 81.8만 |
|---|
| 2025.12.23 | ₩5,230 | ₩5,297 | ₩5,055 | ₩5,270 | +0.77% | 90.8만 |
|---|
| 2025.12.22 | ₩5,069 | ₩5,417 | ₩5,015 | ₩5,243 | +3.44% | 181.2만 |
|---|
| 2025.12.19 | ₩4,693 | ₩5,069 | ₩4,693 | ₩4,948 | +5.43% | 148만 |
|---|
| 2025.12.18 | ₩4,707 | ₩5,162 | ₩4,626 | ₩4,680 | -0.57% | 126.9만 |
|---|
| 2025.12.17 | ₩4,814 | ₩4,921 | ₩4,559 | ₩4,640 | -3.62% | 214.9만 |
|---|
| 2025.12.16 | ₩4,371 | ₩4,961 | ₩4,331 | ₩4,800 | +9.82% | 134.9만 |
|---|
| 2025.12.15 | ₩4,559 | ₩4,774 | ₩4,277 | ₩4,358 | -4.41% | 101.4만 |
|---|
| 2025.12.12 | ₩4,640 | ₩4,720 | ₩4,345 | ₩4,371 | -5.78% | 62.2만 |
|---|
| 2025.12.11 | ₩4,465 | ₩4,666 | ₩4,385 | ₩4,626 | +3.60% | 58.6만 |
|---|
| 2025.12.10 | ₩4,371 | ₩4,559 | ₩4,237 | ₩4,479 | +2.45% | 78.8만 |
|---|
| 2025.12.09 | ₩4,277 | ₩4,438 | ₩4,197 | ₩4,398 | +2.82% | 61.7만 |
|---|
| 2025.12.08 | ₩4,599 | ₩4,599 | ₩4,237 | ₩4,251 | -7.58% | 84.7만 |
|---|
| 2025.12.05 | ₩5,002 | ₩5,002 | ₩4,452 | ₩4,546 | -9.12% | 71.6만 |
|---|
| 2025.12.04 | ₩4,653 | ₩5,028 | ₩4,613 | ₩5,028 | +8.07% | 93.8만 |
|---|
| 2025.12.03 | ₩4,559 | ₩4,680 | ₩4,438 | ₩4,666 | +2.35% | 73.1만 |
|---|
| 2025.12.02 | ₩4,626 | ₩4,800 | ₩4,572 | ₩4,599 | -0.58% | 56만 |
|---|
| 2025.12.01 | ₩4,680 | ₩4,680 | ₩4,505 | ₩4,572 | -2.29% | 53만 |
|---|
| 2025.11.28 | ₩4,894 | ₩4,935 | ₩4,760 | ₩4,800 | -1.92% | 46.5만 |
|---|
| 2025.11.26 | ₩4,640 | ₩4,894 | ₩4,599 | ₩4,854 | +4.62% | 58.7만 |
|---|
| 2025.11.25 | ₩4,385 | ₩4,693 | ₩4,385 | ₩4,653 | +6.12% | 73.7만 |
|---|
| 2025.11.24 | ₩4,291 | ₩4,398 | ₩4,076 | ₩4,385 | +2.19% | 112.3만 |
|---|
| 2025.11.21 | ₩4,438 | ₩4,559 | ₩4,197 | ₩4,532 | +2.11% | 103.8만 |
|---|
| 2025.11.20 | ₩4,559 | ₩4,841 | ₩4,318 | ₩4,398 | -3.53% | 142만 |
|---|
| 2025.11.19 | ₩4,318 | ₩4,532 | ₩4,251 | ₩4,532 | +4.97% | 92.6만 |
|---|
| 2025.11.18 | ₩4,371 | ₩4,385 | ₩4,157 | ₩4,318 | -1.23% | 98.5만 |
|---|
| 2025.11.17 | ₩3,929 | ₩4,479 | ₩3,889 | ₩4,345 | +10.58% | 162.5만 |
|---|
| 2025.11.14 | ₩3,768 | ₩4,103 | ₩3,728 | ₩3,982 | +5.69% | 78.1만 |
|---|
| 2025.11.13 | ₩4,009 | ₩4,157 | ₩3,768 | ₩3,822 | -4.68% | 85.2만 |
|---|
| 2025.11.12 | ₩4,090 | ₩4,210 | ₩3,956 | ₩4,050 | -0.98% | 110만 |
|---|
| 2025.11.11 | ₩4,009 | ₩4,090 | ₩3,915 | ₩4,076 | +1.67% | 66만 |
|---|
| 2025.11.10 | ₩3,835 | ₩4,050 | ₩3,755 | ₩3,996 | +4.20% | 108.3만 |
|---|
| 2025.11.07 | ₩3,607 | ₩3,728 | ₩3,500 | ₩3,687 | +2.23% | 104.7만 |
|---|
| 2025.11.06 | ₩3,714 | ₩3,755 | ₩3,580 | ₩3,634 | -2.17% | 74.4만 |
|---|
| 2025.11.05 | ₩3,701 | ₩3,835 | ₩3,674 | ₩3,701 | 0.00% | 55.5만 |
|---|
| 2025.11.04 | ₩3,942 | ₩4,090 | ₩3,634 | ₩3,701 | -6.12% | 130.5만 |
|---|
| 2025.11.03 | ₩4,184 | ₩4,197 | ₩3,822 | ₩3,956 | -5.45% | 78.4만 |
|---|
| 2025.10.31 | ₩4,331 | ₩4,385 | ₩3,996 | ₩4,157 | -4.02% | 78.8만 |
|---|
| 2025.10.30 | ₩4,197 | ₩4,666 | ₩4,103 | ₩4,237 | +0.96% | 124.8만 |
|---|
| 2025.10.29 | ₩4,063 | ₩4,197 | ₩3,969 | ₩4,009 | -1.32% | 79.5만 |
|---|
| 2025.10.28 | ₩4,036 | ₩4,251 | ₩3,982 | ₩4,076 | +1.00% | 90.8만 |
|---|
| 2025.10.27 | ₩4,277 | ₩4,277 | ₩4,009 | ₩4,076 | -4.70% | 103.5만 |
|---|
| 2025.10.24 | ₩4,036 | ₩4,291 | ₩4,036 | ₩4,210 | +4.32% | 123.5만 |
|---|
| 2025.10.23 | ₩4,130 | ₩4,224 | ₩3,942 | ₩3,982 | -3.57% | 144.6만 |
|---|
| 2025.10.22 | ₩4,331 | ₩4,385 | ₩4,050 | ₩4,143 | -4.33% | 201.5만 |
|---|
| 2025.10.21 | ₩4,666 | ₩4,733 | ₩4,264 | ₩4,398 | -5.75% | 124.9만 |
|---|
| 2025.10.20 | ₩4,680 | ₩4,841 | ₩4,465 | ₩4,653 | -0.57% | 122만 |
|---|
| 2025.10.17 | ₩5,176 | ₩5,230 | ₩4,680 | ₩4,720 | -8.81% | 183.4만 |
|---|
| 2025.10.16 | ₩5,779 | ₩5,779 | ₩5,069 | ₩5,216 | -9.74% | 214.7만 |
|---|
| 2025.10.15 | ₩6,275 | ₩6,369 | ₩5,377 | ₩5,672 | -9.62% | 347.5만 |
|---|
| 2025.10.14 | ₩5,364 | ₩6,168 | ₩5,364 | ₩5,873 | +9.50% | 445.8만 |
|---|
| 2025.10.13 | ₩4,733 | ₩5,270 | ₩4,720 | ₩5,203 | +9.92% | 167.9만 |
|---|
| 2025.10.10 | ₩5,122 | ₩5,136 | ₩4,559 | ₩4,572 | -10.73% | 111.4만 |
|---|