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 | ₩2,948 | ₩3,002 | ₩2,868 | ₩2,961 | +0.45% | 111.3만 |
| 2026.10.08 | ₩2,908 | ₩2,988 | ₩2,814 | ₩2,961 | +1.84% | 178.3만 |
| 2026.10.07 | ₩2,975 | ₩3,002 | ₩2,894 | ₩2,908 | -2.25% | 123.9만 |
| 2026.10.06 | ₩3,042 | ₩3,082 | ₩2,988 | ₩3,028 | -0.44% | 124.7만 |
| 2026.10.05 | ₩3,095 | ₩3,109 | ₩2,975 | ₩3,055 | -1.30% | 144.2만 |
| 2026.10.02 | ₩3,082 | ₩3,109 | ₩3,028 | ₩3,055 | -0.87% | 74.4만 |
| 2026.10.01 | ₩3,095 | ₩3,136 | ₩2,988 | ₩3,015 | -2.60% | 130.8만 |
| 2026.09.30 | ₩3,162 | ₩3,216 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,109 |
| -1.69% |
| 145.8만 |
| 2026.09.29 | ₩3,229 | ₩3,323 | ₩2,988 | ₩3,149 | -2.49% | 248.3만 |
|---|
| 2026.09.28 | ₩3,430 | ₩3,471 | ₩3,189 | ₩3,243 | -5.47% | 128.2만 |
|---|
| 2026.09.25 | ₩3,417 | ₩3,524 | ₩3,337 | ₩3,430 | +0.39% | 104.8만 |
|---|
| 2026.09.24 | ₩3,578 | ₩3,645 | ₩3,430 | ₩3,430 | -4.12% | 134.8만 |
|---|
| 2026.09.23 | ₩3,685 | ₩3,739 | ₩3,484 | ₩3,591 | -2.55% | 127.5만 |
|---|
| 2026.09.22 | ₩3,618 | ₩3,806 | ₩3,591 | ₩3,698 | +2.22% | 177.9만 |
|---|
| 2026.09.21 | ₩3,605 | ₩3,752 | ₩3,404 | ₩3,511 | -2.60% | 123.2만 |
|---|
| 2026.09.18 | ₩3,538 | ₩3,631 | ₩3,390 | ₩3,551 | +0.38% | 219.3만 |
|---|
| 2026.09.17 | ₩3,457 | ₩3,591 | ₩3,417 | ₩3,524 | +1.94% | 131.5만 |
|---|
| 2026.09.16 | ₩3,430 | ₩3,511 | ₩3,256 | ₩3,337 | -2.73% | 152.6만 |
|---|
| 2026.09.15 | ₩3,631 | ₩3,765 | ₩3,377 | ₩3,417 | -5.90% | 272만 |
|---|
| 2026.09.14 | ₩3,725 | ₩3,752 | ₩3,578 | ₩3,591 | -3.60% | 152.6만 |
|---|
| 2026.09.11 | ₩3,993 | ₩4,074 | ₩3,752 | ₩3,779 | -5.37% | 187만 |
|---|
| 2026.09.10 | ₩4,007 | ₩4,141 | ₩3,940 | ₩3,953 | -1.34% | 79만 |
|---|
| 2026.09.09 | ₩4,100 | ₩4,194 | ₩3,980 | ₩4,074 | -0.65% | 93.8만 |
|---|
| 2026.09.08 | ₩4,154 | ₩4,234 | ₩4,087 | ₩4,127 | -0.65% | 59.2만 |
|---|
| 2026.09.04 | ₩4,275 | ₩4,315 | ₩4,074 | ₩4,167 | -2.51% | 90.9만 |
|---|
| 2026.09.03 | ₩4,422 | ₩4,502 | ₩4,275 | ₩4,315 | -2.42% | 82.3만 |
|---|
| 2026.09.02 | ₩4,409 | ₩4,529 | ₩4,288 | ₩4,355 | -1.22% | 70.4만 |
|---|
| 2026.09.01 | ₩4,355 | ₩4,476 | ₩4,167 | ₩4,409 | +1.23% | 116.8만 |
|---|
| 2026.08.31 | ₩4,489 | ₩4,677 | ₩4,409 | ₩4,435 | -1.19% | 90.7만 |
|---|
| 2026.08.28 | ₩4,770 | ₩4,824 | ₩4,543 | ₩4,556 | -4.49% | 60만 |
|---|
| 2026.08.27 | ₩4,677 | ₩4,811 | ₩4,663 | ₩4,770 | +2.01% | 47.5만 |
|---|
| 2026.08.26 | ₩4,690 | ₩4,904 | ₩4,636 | ₩4,690 | 0.00% | 117.8만 |
|---|
| 2026.08.25 | ₩4,690 | ₩4,904 | ₩4,569 | ₩4,784 | +2.00% | 95.1만 |
|---|
| 2026.08.24 | ₩4,677 | ₩4,797 | ₩4,395 | ₩4,730 | +1.15% | 115.5만 |
|---|
| 2026.08.21 | ₩4,636 | ₩4,744 | ₩4,529 | ₩4,717 | +1.73% | 63.3만 |
|---|
| 2026.08.20 | ₩4,529 | ₩4,636 | ₩4,328 | ₩4,489 | -0.89% | 81.2만 |
|---|
| 2026.08.19 | ₩4,650 | ₩4,744 | ₩4,516 | ₩4,596 | -1.15% | 77.6만 |
|---|
| 2026.08.18 | ₩4,623 | ₩4,744 | ₩4,516 | ₩4,596 | -0.58% | 78.8만 |
|---|
| 2026.08.17 | ₩4,650 | ₩4,971 | ₩4,502 | ₩4,650 | 0.00% | 157.7만 |
|---|
| 2026.08.14 | ₩4,569 | ₩4,677 | ₩4,409 | ₩4,636 | +1.47% | 59.9만 |
|---|
| 2026.08.13 | ₩4,610 | ₩4,730 | ₩4,489 | ₩4,610 | 0.00% | 114.5만 |
|---|
| 2026.08.12 | ₩4,730 | ₩4,904 | ₩4,663 | ₩4,677 | -1.13% | 100.4만 |
|---|
| 2026.08.11 | ₩4,395 | ₩4,824 | ₩4,368 | ₩4,757 | +8.23% | 135.3만 |
|---|
| 2026.08.10 | ₩4,315 | ₩4,395 | ₩4,208 | ₩4,355 | +0.93% | 59.9만 |
|---|
| 2026.08.07 | ₩4,275 | ₩4,409 | ₩4,208 | ₩4,328 | +1.25% | 83.2만 |
|---|
| 2026.08.06 | ₩4,100 | ₩4,181 | ₩4,060 | ₩4,141 | +0.98% | 86.5만 |
|---|
| 2026.08.05 | ₩4,261 | ₩4,288 | ₩4,100 | ₩4,154 | -2.52% | 107.6만 |
|---|
| 2026.08.04 | ₩4,060 | ₩4,288 | ₩3,966 | ₩4,261 | +4.95% | 90.8만 |
|---|
| 2026.08.03 | ₩3,685 | ₩4,060 | ₩3,658 | ₩4,047 | +9.82% | 113.2만 |
|---|
| 2026.07.31 | ₩3,819 | ₩3,859 | ₩3,524 | ₩3,672 | -3.86% | 218.3만 |
|---|
| 2026.07.30 | ₩3,739 | ₩3,886 | ₩3,698 | ₩3,739 | 0.00% | 124만 |
|---|
| 2026.07.29 | ₩3,806 | ₩3,913 | ₩3,618 | ₩3,645 | -4.23% | 185.1만 |
|---|
| 2026.07.28 | ₩4,154 | ₩4,154 | ₩3,765 | ₩3,792 | -8.71% | 195.2만 |
|---|
| 2026.07.27 | ₩4,141 | ₩4,275 | ₩3,806 | ₩4,167 | +0.65% | 238.1만 |
|---|
| 2026.07.24 | ₩5,025 | ₩5,025 | ₩3,779 | ₩4,020 | -20.00% | 627.2만 |
|---|
| 2026.07.23 | ₩5,239 | ₩5,400 | ₩5,172 | ₩5,199 | -0.77% | 111.6만 |
|---|
| 2026.07.22 | ₩5,226 | ₩5,427 | ₩5,226 | ₩5,293 | +1.28% | 72.7만 |
|---|
| 2026.07.21 | ₩5,213 | ₩5,454 | ₩5,213 | ₩5,306 | +1.80% | 82.5만 |
|---|
| 2026.07.20 | ₩5,199 | ₩5,347 | ₩5,159 | ₩5,186 | -0.26% | 63.5만 |
|---|
| 2026.07.17 | ₩5,199 | ₩5,347 | ₩5,065 | ₩5,253 | +1.03% | 85.6만 |
|---|
| 2026.07.16 | ₩5,574 | ₩5,628 | ₩5,199 | ₩5,280 | -5.29% | 111.7만 |
|---|
| 2026.07.15 | ₩5,775 | ₩5,950 | ₩5,561 | ₩5,574 | -3.48% | 73.8만 |
|---|
| 2026.07.14 | ₩5,682 | ₩5,936 | ₩5,682 | ₩5,762 | +1.42% | 68.8만 |
|---|
| 2026.07.13 | ₩5,802 | ₩5,909 | ₩5,548 | ₩5,601 | -3.46% | 71.5만 |
|---|
| 2026.07.10 | ₩5,641 | ₩5,842 | ₩5,521 | ₩5,816 | +3.09% | 68.6만 |
|---|
| 2026.07.09 | ₩5,521 | ₩5,909 | ₩5,467 | ₩5,668 | +2.67% | 79.1만 |
|---|
| 2026.07.08 | ₩5,213 | ₩5,534 | ₩5,146 | ₩5,494 | +5.40% | 101.6만 |
|---|
| 2026.07.07 | ₩5,467 | ₩5,534 | ₩5,132 | ₩5,186 | -5.15% | 122.8만 |
|---|
| 2026.07.06 | ₩5,628 | ₩5,735 | ₩5,440 | ₩5,467 | -2.86% | 74.6만 |
|---|
| 2026.07.02 | ₩5,427 | ₩5,909 | ₩5,427 | ₩5,615 | +3.46% | 96.1만 |
|---|
| 2026.07.01 | ₩5,507 | ₩5,708 | ₩5,333 | ₩5,347 | -2.92% | 115.5만 |
|---|
| 2026.06.30 | ₩5,655 | ₩5,869 | ₩5,521 | ₩5,574 | -1.42% | 113.9만 |
|---|
| 2026.06.29 | ₩5,722 | ₩5,869 | ₩5,521 | ₩5,655 | -1.17% | 155.7만 |
|---|
| 2026.06.26 | ₩5,253 | ₩5,869 | ₩5,239 | ₩5,816 | +10.71% | 1080.4만 |
|---|
| 2026.06.25 | ₩5,494 | ₩5,561 | ₩5,280 | ₩5,333 | -2.93% | 121.3만 |
|---|
| 2026.06.24 | ₩5,695 | ₩5,789 | ₩5,360 | ₩5,507 | -3.29% | 188.5만 |
|---|
| 2026.06.23 | ₩5,668 | ₩5,936 | ₩5,641 | ₩5,735 | +1.18% | 96만 |
|---|
| 2026.06.22 | ₩6,499 | ₩6,606 | ₩5,936 | ₩6,003 | -7.63% | 188.5만 |
|---|
| 2026.06.18 | ₩6,298 | ₩6,673 | ₩6,298 | ₩6,392 | +1.49% | 201.5만 |
|---|
| 2026.06.17 | ₩5,802 | ₩6,646 | ₩5,789 | ₩6,271 | +8.08% | 279.5만 |
|---|
| 2026.06.16 | ₩5,856 | ₩6,030 | ₩5,655 | ₩5,775 | -1.37% | 138.2만 |
|---|
| 2026.06.15 | ₩5,615 | ₩5,856 | ₩5,440 | ₩5,467 | -2.63% | 102만 |
|---|
| 2026.06.12 | ₩5,454 | ₩5,574 | ₩5,400 | ₩5,494 | +0.74% | 79.2만 |
|---|
| 2026.06.11 | ₩5,025 | ₩5,588 | ₩4,998 | ₩5,467 | +8.80% | 155.1만 |
|---|
| 2026.06.10 | ₩5,065 | ₩5,132 | ₩4,878 | ₩4,985 | -1.59% | 120.7만 |
|---|
| 2026.06.09 | ₩5,333 | ₩5,548 | ₩5,052 | ₩5,146 | -3.52% | 215.6만 |
|---|
| 2026.06.08 | ₩5,360 | ₩5,440 | ₩5,293 | ₩5,347 | -0.25% | 130.6만 |
|---|
| 2026.06.05 | ₩5,775 | ₩5,963 | ₩5,266 | ₩5,266 | -8.82% | 224만 |
|---|
| 2026.06.04 | ₩5,668 | ₩6,218 | ₩5,534 | ₩5,842 | +3.07% | 335.7만 |
|---|
| 2026.06.03 | ₩5,507 | ₩5,534 | ₩5,172 | ₩5,253 | -4.62% | 177.2만 |
|---|
| 2026.06.02 | ₩5,400 | ₩5,601 | ₩5,387 | ₩5,561 | +2.98% | 113.6만 |
|---|
| 2026.06.01 | ₩5,548 | ₩5,668 | ₩5,454 | ₩5,481 | -1.21% | 147.6만 |
|---|
| 2026.05.29 | ₩5,440 | ₩5,628 | ₩5,280 | ₩5,561 | +2.22% | 139.5만 |
|---|
| 2026.05.28 | ₩5,414 | ₩5,682 | ₩5,373 | ₩5,467 | +0.99% | 123.2만 |
|---|
| 2026.05.27 | ₩5,641 | ₩5,695 | ₩5,400 | ₩5,481 | -2.85% | 100.9만 |
|---|
| 2026.05.26 | ₩5,146 | ₩5,641 | ₩5,119 | ₩5,373 | +4.43% | 222만 |
|---|
| 2026.05.22 | ₩5,105 | ₩5,333 | ₩5,092 | ₩5,119 | +0.26% | 117만 |
|---|
| 2026.05.21 | ₩4,998 | ₩5,213 | ₩4,958 | ₩5,065 | +1.34% | 127.5만 |
|---|
| 2026.05.20 | ₩5,306 | ₩5,440 | ₩5,038 | ₩5,052 | -4.80% | 140.6만 |
|---|
| 2026.05.19 | ₩4,958 | ₩5,454 | ₩4,797 | ₩5,253 | +5.95% | 253.7만 |
|---|
| 2026.05.18 | ₩4,462 | ₩5,159 | ₩4,409 | ₩5,052 | +13.21% | 243.4만 |
|---|
| 2026.05.15 | ₩4,690 | ₩4,811 | ₩4,556 | ₩4,677 | -0.29% | 164.2만 |
|---|
| 2026.05.14 | ₩4,489 | ₩4,663 | ₩4,422 | ₩4,449 | -0.90% | 92.6만 |
|---|
| 2026.05.13 | ₩4,114 | ₩4,690 | ₩4,100 | ₩4,610 | +12.05% | 367.8만 |
|---|
| 2026.05.12 | ₩3,953 | ₩4,007 | ₩3,806 | ₩3,899 | -1.36% | 104만 |
|---|
| 2026.05.11 | ₩3,953 | ₩4,060 | ₩3,792 | ₩3,980 | +0.68% | 130.9만 |
|---|
| 2026.05.08 | ₩4,275 | ₩4,342 | ₩3,685 | ₩3,940 | -7.84% | 404.3만 |
|---|
| 2026.05.07 | ₩4,409 | ₩4,556 | ₩4,342 | ₩4,422 | +0.30% | 95.2만 |
|---|
| 2026.05.06 | ₩4,368 | ₩4,409 | ₩4,221 | ₩4,382 | +0.31% | 87.1만 |
|---|
| 2026.05.05 | ₩4,368 | ₩4,422 | ₩4,248 | ₩4,261 | -2.45% | 94.2만 |
|---|
| 2026.05.04 | ₩4,462 | ₩4,489 | ₩4,315 | ₩4,328 | -3.00% | 78.9만 |
|---|
| 2026.05.01 | ₩4,395 | ₩4,476 | ₩4,342 | ₩4,449 | +1.22% | 68.8만 |
|---|
| 2026.04.30 | ₩4,261 | ₩4,395 | ₩4,261 | ₩4,395 | +3.14% | 59.1만 |
|---|
| 2026.04.29 | ₩4,342 | ₩4,368 | ₩4,141 | ₩4,261 | -1.85% | 50.7만 |
|---|
| 2026.04.28 | ₩4,355 | ₩4,409 | ₩4,248 | ₩4,342 | -0.31% | 68.8만 |
|---|
| 2026.04.27 | ₩4,315 | ₩4,489 | ₩4,248 | ₩4,395 | +1.86% | 90.9만 |
|---|
| 2026.04.24 | ₩4,342 | ₩4,395 | ₩4,208 | ₩4,355 | +0.31% | 110.7만 |
|---|
| 2026.04.23 | ₩4,301 | ₩4,409 | ₩4,234 | ₩4,368 | +1.56% | 101.1만 |
|---|
| 2026.04.22 | ₩4,194 | ₩4,328 | ₩4,127 | ₩4,315 | +2.88% | 116.2만 |
|---|
| 2026.04.21 | ₩4,221 | ₩4,288 | ₩4,100 | ₩4,100 | -2.86% | 65.6만 |
|---|
| 2026.04.20 | ₩4,181 | ₩4,275 | ₩4,127 | ₩4,208 | +0.64% | 68.9만 |
|---|
| 2026.04.17 | ₩4,181 | ₩4,248 | ₩4,100 | ₩4,194 | +0.32% | 146.7만 |
|---|
| 2026.04.16 | ₩4,194 | ₩4,208 | ₩4,033 | ₩4,087 | -2.56% | 186.6만 |
|---|
| 2026.04.15 | ₩4,127 | ₩4,221 | ₩4,114 | ₩4,154 | +0.65% | 89.3만 |
|---|
| 2026.04.14 | ₩4,248 | ₩4,248 | ₩4,060 | ₩4,074 | -4.10% | 82.8만 |
|---|
| 2026.04.13 | ₩4,047 | ₩4,275 | ₩4,007 | ₩4,181 | +3.31% | 96.6만 |
|---|
| 2026.04.10 | ₩4,275 | ₩4,315 | ₩4,060 | ₩4,087 | -4.39% | 60.4만 |
|---|
| 2026.04.09 | ₩4,301 | ₩4,368 | ₩4,221 | ₩4,248 | -1.25% | 44.4만 |
|---|
| 2026.04.08 | ₩4,556 | ₩4,717 | ₩4,275 | ₩4,328 | -5.00% | 89.3만 |
|---|
| 2026.04.07 | ₩4,583 | ₩4,636 | ₩4,368 | ₩4,382 | -4.39% | 80.4만 |
|---|
| 2026.04.06 | ₩4,770 | ₩4,811 | ₩4,489 | ₩4,636 | -2.81% | 117.9만 |
|---|
| 2026.04.02 | ₩4,194 | ₩4,837 | ₩4,194 | ₩4,797 | +14.38% | 213.7만 |
|---|
| 2026.04.01 | ₩4,141 | ₩4,261 | ₩4,074 | ₩4,127 | -0.32% | 79.8만 |
|---|
| 2026.03.31 | ₩3,953 | ₩4,114 | ₩3,953 | ₩4,087 | +3.39% | 85.5만 |
|---|
| 2026.03.30 | ₩4,127 | ₩4,141 | ₩3,819 | ₩3,899 | -5.52% | 114.1만 |
|---|
| 2026.03.27 | ₩4,100 | ₩4,181 | ₩3,926 | ₩4,060 | -0.98% | 161.5만 |
|---|
| 2026.03.26 | ₩4,355 | ₩4,543 | ₩4,114 | ₩4,141 | -4.92% | 193.9만 |
|---|
| 2026.03.25 | ₩4,060 | ₩4,543 | ₩3,993 | ₩4,301 | +5.94% | 224.2만 |
|---|
| 2026.03.24 | ₩3,752 | ₩3,859 | ₩3,618 | ₩3,725 | -0.71% | 87.9만 |
|---|
| 2026.03.23 | ₩3,658 | ₩3,846 | ₩3,591 | ₩3,779 | +3.30% | 79.9만 |
|---|
| 2026.03.20 | ₩3,685 | ₩3,752 | ₩3,497 | ₩3,551 | -3.64% | 207.1만 |
|---|
| 2026.03.19 | ₩3,739 | ₩3,752 | ₩3,551 | ₩3,658 | -2.15% | 162.1만 |
|---|
| 2026.03.18 | ₩4,141 | ₩4,167 | ₩3,752 | ₩3,832 | -7.44% | 97.8만 |
|---|
| 2026.03.17 | ₩4,181 | ₩4,462 | ₩4,141 | ₩4,181 | 0.00% | 93.2만 |
|---|
| 2026.03.16 | ₩4,221 | ₩4,288 | ₩4,020 | ₩4,074 | -3.49% | 86.5만 |
|---|
| 2026.03.13 | ₩4,516 | ₩4,529 | ₩4,194 | ₩4,221 | -6.53% | 61.5만 |
|---|
| 2026.03.12 | ₩4,543 | ₩4,650 | ₩4,435 | ₩4,449 | -2.06% | 71.8만 |
|---|
| 2026.03.11 | ₩4,529 | ₩4,663 | ₩4,395 | ₩4,610 | +1.78% | 107만 |
|---|
| 2026.03.10 | ₩4,422 | ₩4,717 | ₩4,395 | ₩4,569 | +3.33% | 117.3만 |
|---|
| 2026.03.09 | ₩4,275 | ₩4,435 | ₩4,208 | ₩4,395 | +2.82% | 88.9만 |
|---|
| 2026.03.06 | ₩4,288 | ₩4,556 | ₩4,261 | ₩4,382 | +2.19% | 99.8만 |
|---|
| 2026.03.05 | ₩4,502 | ₩4,556 | ₩4,288 | ₩4,449 | -1.19% | 164.6만 |
|---|
| 2026.03.04 | ₩4,288 | ₩4,543 | ₩4,275 | ₩4,516 | +5.31% | 109.4만 |
|---|
| 2026.03.03 | ₩4,060 | ₩4,315 | ₩3,980 | ₩4,301 | +5.94% | 160.6만 |
|---|
| 2026.03.02 | ₩4,020 | ₩4,248 | ₩4,020 | ₩4,221 | +5.00% | 130.5만 |
|---|
| 2026.02.27 | ₩4,127 | ₩4,167 | ₩3,953 | ₩4,154 | +0.65% | 137만 |
|---|
| 2026.02.26 | ₩4,114 | ₩4,275 | ₩4,047 | ₩4,208 | +2.28% | 180.3만 |
|---|
| 2026.02.25 | ₩4,248 | ₩4,261 | ₩4,087 | ₩4,141 | -2.52% | 134.2만 |
|---|
| 2026.02.24 | ₩4,114 | ₩4,221 | ₩4,060 | ₩4,194 | +1.95% | 175.9만 |
|---|
| 2026.02.23 | ₩4,114 | ₩4,288 | ₩4,007 | ₩4,087 | -0.65% | 217.2만 |
|---|
| 2026.02.20 | ₩4,007 | ₩4,395 | ₩3,993 | ₩4,221 | +5.35% | 206.7만 |
|---|
| 2026.02.19 | ₩3,792 | ₩4,007 | ₩3,712 | ₩4,007 | +5.65% | 125.3만 |
|---|
| 2026.02.18 | ₩3,739 | ₩3,846 | ₩3,658 | ₩3,792 | +1.43% | 118.2만 |
|---|
| 2026.02.17 | ₩3,618 | ₩3,739 | ₩3,511 | ₩3,712 | +2.59% | 88.2만 |
|---|
| 2026.02.13 | ₩3,578 | ₩3,765 | ₩3,551 | ₩3,698 | +3.37% | 85.9만 |
|---|
| 2026.02.12 | ₩3,899 | ₩3,953 | ₩3,511 | ₩3,538 | -9.28% | 167.6만 |
|---|
| 2026.02.11 | ₩3,752 | ₩3,886 | ₩3,645 | ₩3,752 | 0.00% | 128.1만 |
|---|
| 2026.02.10 | ₩3,832 | ₩3,873 | ₩3,672 | ₩3,725 | -2.80% | 162.8만 |
|---|
| 2026.02.09 | ₩3,712 | ₩3,859 | ₩3,605 | ₩3,819 | +2.89% | 237.4만 |
|---|
| 2026.02.06 | ₩3,350 | ₩3,792 | ₩3,337 | ₩3,725 | +11.20% | 305.8만 |
|---|
| 2026.02.05 | ₩3,497 | ₩3,524 | ₩3,149 | ₩3,176 | -9.20% | 401.3만 |
|---|
| 2026.02.04 | ₩3,953 | ₩3,953 | ₩3,578 | ₩3,605 | -8.81% | 1070만 |
|---|
| 2026.02.03 | ₩3,953 | ₩4,087 | ₩3,792 | ₩3,940 | -0.34% | 260.1만 |
|---|
| 2026.02.02 | ₩3,913 | ₩3,980 | ₩3,739 | ₩3,886 | -0.68% | 263.3만 |
|---|
| 2026.01.30 | ₩4,114 | ₩4,208 | ₩3,779 | ₩3,953 | -3.91% | 360.1만 |
|---|
| 2026.01.29 | ₩4,261 | ₩4,328 | ₩3,966 | ₩4,194 | -1.57% | 994.2만 |
|---|
| 2026.01.28 | ₩4,878 | ₩4,891 | ₩4,583 | ₩4,730 | -3.02% | 229.8만 |
|---|
| 2026.01.27 | ₩5,132 | ₩5,172 | ₩4,677 | ₩4,824 | -6.01% | 223.5만 |
|---|
| 2026.01.26 | ₩6,218 | ₩6,432 | ₩4,958 | ₩4,998 | -19.61% | 370.6만 |
|---|
| 2026.01.23 | ₩6,177 | ₩6,191 | ₩5,749 | ₩5,923 | -4.12% | 149.9만 |
|---|
| 2026.01.22 | ₩5,682 | ₩6,218 | ₩5,682 | ₩6,151 | +8.25% | 236.2만 |
|---|
| 2026.01.21 | ₩5,360 | ₩5,641 | ₩5,347 | ₩5,615 | +4.75% | 169.4만 |
|---|
| 2026.01.20 | ₩5,427 | ₩5,481 | ₩5,280 | ₩5,333 | -1.73% | 125.2만 |
|---|
| 2026.01.16 | ₩5,494 | ₩5,588 | ₩5,333 | ₩5,481 | -0.24% | 190만 |
|---|
| 2026.01.15 | ₩5,119 | ₩5,507 | ₩5,105 | ₩5,440 | +6.28% | 192.7만 |
|---|
| 2026.01.14 | ₩4,918 | ₩5,186 | ₩4,770 | ₩5,159 | +4.90% | 145.4만 |
|---|
| 2026.01.13 | ₩5,065 | ₩5,065 | ₩4,851 | ₩4,904 | -3.17% | 108.3만 |
|---|
| 2026.01.12 | ₩5,065 | ₩5,199 | ₩4,824 | ₩5,065 | 0.00% | 129.7만 |
|---|
| 2026.01.09 | ₩4,971 | ₩5,199 | ₩4,958 | ₩5,012 | +0.81% | 130.3만 |
|---|
| 2026.01.08 | ₩5,253 | ₩5,253 | ₩4,824 | ₩4,904 | -6.63% | 114.2만 |
|---|
| 2026.01.07 | ₩5,199 | ₩5,414 | ₩5,132 | ₩5,320 | +2.32% | 143만 |
|---|
| 2026.01.06 | ₩5,373 | ₩5,440 | ₩5,105 | ₩5,132 | -4.49% | 119만 |
|---|
| 2026.01.05 | ₩5,320 | ₩5,494 | ₩5,280 | ₩5,387 | +1.26% | 173.3만 |
|---|
| 2026.01.02 | ₩5,119 | ₩5,266 | ₩5,012 | ₩5,213 | +1.83% | 89.1만 |
|---|
| 2025.12.31 | ₩5,159 | ₩5,360 | ₩4,985 | ₩5,038 | -2.34% | 105.8만 |
|---|
| 2025.12.30 | ₩5,199 | ₩5,521 | ₩5,092 | ₩5,347 | +2.84% | 110.6만 |
|---|
| 2025.12.29 | ₩5,213 | ₩5,400 | ₩4,904 | ₩5,159 | -1.03% | 123.8만 |
|---|
| 2025.12.26 | ₩5,427 | ₩5,427 | ₩5,038 | ₩5,280 | -2.72% | 198.9만 |
|---|
| 2025.12.24 | ₩5,186 | ₩5,521 | ₩5,012 | ₩5,414 | +4.39% | 81.8만 |
|---|
| 2025.12.23 | ₩5,226 | ₩5,293 | ₩5,052 | ₩5,266 | +0.77% | 90.8만 |
|---|
| 2025.12.22 | ₩5,065 | ₩5,414 | ₩5,012 | ₩5,239 | +3.44% | 181.2만 |
|---|
| 2025.12.19 | ₩4,690 | ₩5,065 | ₩4,690 | ₩4,945 | +5.43% | 148만 |
|---|
| 2025.12.18 | ₩4,703 | ₩5,159 | ₩4,623 | ₩4,677 | -0.57% | 126.9만 |
|---|
| 2025.12.17 | ₩4,811 | ₩4,918 | ₩4,556 | ₩4,636 | -3.62% | 214.9만 |
|---|
| 2025.12.16 | ₩4,368 | ₩4,958 | ₩4,328 | ₩4,797 | +9.82% | 134.9만 |
|---|
| 2025.12.15 | ₩4,556 | ₩4,770 | ₩4,275 | ₩4,355 | -4.41% | 101.4만 |
|---|
| 2025.12.12 | ₩4,636 | ₩4,717 | ₩4,342 | ₩4,368 | -5.78% | 62.2만 |
|---|
| 2025.12.11 | ₩4,462 | ₩4,663 | ₩4,382 | ₩4,623 | +3.60% | 58.6만 |
|---|
| 2025.12.10 | ₩4,368 | ₩4,556 | ₩4,234 | ₩4,476 | +2.45% | 78.8만 |
|---|
| 2025.12.09 | ₩4,275 | ₩4,435 | ₩4,194 | ₩4,395 | +2.82% | 61.7만 |
|---|
| 2025.12.08 | ₩4,596 | ₩4,596 | ₩4,234 | ₩4,248 | -7.58% | 84.7만 |
|---|
| 2025.12.05 | ₩4,998 | ₩4,998 | ₩4,449 | ₩4,543 | -9.12% | 71.6만 |
|---|
| 2025.12.04 | ₩4,650 | ₩5,025 | ₩4,610 | ₩5,025 | +8.07% | 93.8만 |
|---|
| 2025.12.03 | ₩4,556 | ₩4,677 | ₩4,435 | ₩4,663 | +2.35% | 73.1만 |
|---|
| 2025.12.02 | ₩4,623 | ₩4,797 | ₩4,569 | ₩4,596 | -0.58% | 56만 |
|---|
| 2025.12.01 | ₩4,677 | ₩4,677 | ₩4,502 | ₩4,569 | -2.29% | 53만 |
|---|
| 2025.11.28 | ₩4,891 | ₩4,931 | ₩4,757 | ₩4,797 | -1.92% | 46.5만 |
|---|
| 2025.11.26 | ₩4,636 | ₩4,891 | ₩4,596 | ₩4,851 | +4.62% | 58.7만 |
|---|
| 2025.11.25 | ₩4,382 | ₩4,690 | ₩4,382 | ₩4,650 | +6.12% | 73.7만 |
|---|
| 2025.11.24 | ₩4,288 | ₩4,395 | ₩4,074 | ₩4,382 | +2.19% | 112.3만 |
|---|
| 2025.11.21 | ₩4,435 | ₩4,556 | ₩4,194 | ₩4,529 | +2.11% | 103.8만 |
|---|
| 2025.11.20 | ₩4,556 | ₩4,837 | ₩4,315 | ₩4,395 | -3.53% | 142만 |
|---|
| 2025.11.19 | ₩4,315 | ₩4,529 | ₩4,248 | ₩4,529 | +4.97% | 92.6만 |
|---|
| 2025.11.18 | ₩4,368 | ₩4,382 | ₩4,154 | ₩4,315 | -1.23% | 98.5만 |
|---|
| 2025.11.17 | ₩3,926 | ₩4,476 | ₩3,886 | ₩4,342 | +10.58% | 162.5만 |
|---|
| 2025.11.14 | ₩3,765 | ₩4,100 | ₩3,725 | ₩3,980 | +5.69% | 78.1만 |
|---|
| 2025.11.13 | ₩4,007 | ₩4,154 | ₩3,765 | ₩3,819 | -4.68% | 85.2만 |
|---|
| 2025.11.12 | ₩4,087 | ₩4,208 | ₩3,953 | ₩4,047 | -0.98% | 110만 |
|---|
| 2025.11.11 | ₩4,007 | ₩4,087 | ₩3,913 | ₩4,074 | +1.67% | 66만 |
|---|
| 2025.11.10 | ₩3,832 | ₩4,047 | ₩3,752 | ₩3,993 | +4.20% | 108.3만 |
|---|
| 2025.11.07 | ₩3,605 | ₩3,725 | ₩3,497 | ₩3,685 | +2.23% | 104.7만 |
|---|
| 2025.11.06 | ₩3,712 | ₩3,752 | ₩3,578 | ₩3,631 | -2.17% | 74.4만 |
|---|
| 2025.11.05 | ₩3,698 | ₩3,832 | ₩3,672 | ₩3,698 | 0.00% | 55.5만 |
|---|
| 2025.11.04 | ₩3,940 | ₩4,087 | ₩3,631 | ₩3,698 | -6.12% | 130.5만 |
|---|
| 2025.11.03 | ₩4,181 | ₩4,194 | ₩3,819 | ₩3,953 | -5.45% | 78.4만 |
|---|
| 2025.10.31 | ₩4,328 | ₩4,382 | ₩3,993 | ₩4,154 | -4.02% | 78.8만 |
|---|
| 2025.10.30 | ₩4,194 | ₩4,663 | ₩4,100 | ₩4,234 | +0.96% | 124.8만 |
|---|
| 2025.10.29 | ₩4,060 | ₩4,194 | ₩3,966 | ₩4,007 | -1.32% | 79.5만 |
|---|
| 2025.10.28 | ₩4,033 | ₩4,248 | ₩3,980 | ₩4,074 | +1.00% | 90.8만 |
|---|
| 2025.10.27 | ₩4,275 | ₩4,275 | ₩4,007 | ₩4,074 | -4.70% | 103.5만 |
|---|
| 2025.10.24 | ₩4,033 | ₩4,288 | ₩4,033 | ₩4,208 | +4.32% | 123.5만 |
|---|
| 2025.10.23 | ₩4,127 | ₩4,221 | ₩3,940 | ₩3,980 | -3.57% | 144.6만 |
|---|
| 2025.10.22 | ₩4,328 | ₩4,382 | ₩4,047 | ₩4,141 | -4.33% | 201.5만 |
|---|
| 2025.10.21 | ₩4,663 | ₩4,730 | ₩4,261 | ₩4,395 | -5.75% | 124.9만 |
|---|
| 2025.10.20 | ₩4,677 | ₩4,837 | ₩4,462 | ₩4,650 | -0.57% | 122만 |
|---|
| 2025.10.17 | ₩5,172 | ₩5,226 | ₩4,677 | ₩4,717 | -8.81% | 183.4만 |
|---|
| 2025.10.16 | ₩5,775 | ₩5,775 | ₩5,065 | ₩5,213 | -9.74% | 214.7만 |
|---|
| 2025.10.15 | ₩6,271 | ₩6,365 | ₩5,373 | ₩5,668 | -9.62% | 347.5만 |
|---|
| 2025.10.14 | ₩5,360 | ₩6,164 | ₩5,360 | ₩5,869 | +9.50% | 445.8만 |
|---|
| 2025.10.13 | ₩4,730 | ₩5,266 | ₩4,717 | ₩5,199 | +9.92% | 167.9만 |
|---|
| 2025.10.10 | ₩5,119 | ₩5,132 | ₩4,556 | ₩4,569 | -10.73% | 111.4만 |
|---|