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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩3,095 | ₩3,109 | ₩2,814 | ₩2,961 | -4.33% | 682.4만 |
| 2026.09.28–2026.10.02 | ₩3,430 | ₩3,471 | ₩2,988 | ₩3,055 | -10.94% | 727.6만 |
| 2026.09.21–2026.09.25 | ₩3,605 | ₩3,806 | ₩3,337 | ₩3,430 | -4.83% | 668.3만 |
| 2026.09.14–2026.09.18 | ₩3,725 | ₩3,765 | ₩3,256 | ₩3,551 | -4.68% | 928.1만 |
| 2026.09.08–2026.09.11 | ₩4,154 | ₩4,234 | ₩3,752 | ₩3,779 | -9.03% | 418.9만 |
| 2026.08.31–2026.09.04 | ₩4,489 | ₩4,677 | ₩4,074 | ₩4,167 | -7.16% | 451만 |
| 2026.08.24–2026.08.28 | ₩4,677 | ₩4,904 | ₩4,395 | ₩4,556 | -2.58% | 435.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,650 |
| ₩4,971 |
| ₩4,328 |
| ₩4,717 |
| +1.44% |
| 458.5만 |
| 2026.08.10–2026.08.14 | ₩4,315 | ₩4,904 | ₩4,208 | ₩4,636 | +7.45% | 470만 |
|---|
| 2026.08.03–2026.08.07 | ₩3,685 | ₩4,409 | ₩3,658 | ₩4,328 | +17.45% | 481.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,141 | ₩4,275 | ₩3,524 | ₩3,672 | -11.33% | 960.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,199 | ₩5,454 | ₩3,779 | ₩4,020 | -22.68% | 957.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,802 | ₩5,950 | ₩5,065 | ₩5,253 | -9.47% | 411.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,628 | ₩5,909 | ₩5,132 | ₩5,816 | +3.33% | 446.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,722 | ₩5,909 | ₩5,333 | ₩5,615 | -1.87% | 481.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩6,499 | ₩6,606 | ₩5,239 | ₩5,816 | -10.52% | 1674.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩5,615 | ₩6,673 | ₩5,440 | ₩6,392 | +13.84% | 721.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,360 | ₩5,588 | ₩4,878 | ₩5,494 | +2.50% | 701.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,548 | ₩6,218 | ₩5,172 | ₩5,266 | -5.07% | 998.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,146 | ₩5,695 | ₩5,119 | ₩5,561 | +8.07% | 585.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩4,462 | ₩5,454 | ₩4,409 | ₩5,119 | +14.71% | 882.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩3,953 | ₩4,811 | ₩3,792 | ₩4,677 | +18.31% | 859.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,462 | ₩4,556 | ₩3,685 | ₩3,940 | -11.71% | 759.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩4,315 | ₩4,489 | ₩4,141 | ₩4,449 | +3.11% | 338.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,181 | ₩4,409 | ₩4,100 | ₩4,355 | +4.17% | 462.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩4,047 | ₩4,275 | ₩4,007 | ₩4,194 | +3.64% | 602만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,770 | ₩4,811 | ₩4,060 | ₩4,087 | -14.33% | 392.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,127 | ₩4,837 | ₩3,819 | ₩4,797 | +16.23% | 493.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,658 | ₩4,543 | ₩3,591 | ₩4,060 | +10.99% | 747.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,221 | ₩4,462 | ₩3,497 | ₩3,551 | -15.87% | 646.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,275 | ₩4,717 | ₩4,194 | ₩4,221 | -1.25% | 446.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩4,020 | ₩4,556 | ₩3,980 | ₩4,382 | +9.00% | 664.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,114 | ₩4,288 | ₩3,953 | ₩4,154 | +0.98% | 844.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,618 | ₩4,395 | ₩3,511 | ₩4,221 | +16.67% | 538.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,712 | ₩3,953 | ₩3,511 | ₩3,698 | -0.36% | 781.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩3,913 | ₩4,087 | ₩3,149 | ₩3,725 | -4.79% | 2300.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩6,218 | ₩6,432 | ₩3,779 | ₩3,953 | -36.42% | 2178.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩5,427 | ₩6,218 | ₩5,280 | ₩5,923 | +9.14% | 680.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,065 | ₩5,588 | ₩4,770 | ₩5,481 | +8.20% | 766.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,320 | ₩5,494 | ₩4,824 | ₩5,012 | -5.79% | 679.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,213 | ₩5,521 | ₩4,904 | ₩5,213 | 0.00% | 429.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,065 | ₩5,521 | ₩5,012 | ₩5,280 | +4.23% | 552.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,556 | ₩5,159 | ₩4,275 | ₩4,945 | +8.53% | 726.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,596 | ₩4,717 | ₩4,194 | ₩4,368 | -4.96% | 346.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,677 | ₩5,025 | ₩4,435 | ₩4,543 | -2.87% | 347.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,288 | ₩4,931 | ₩4,074 | ₩4,797 | +11.87% | 291.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,926 | ₩4,837 | ₩3,886 | ₩4,529 | +15.36% | 599.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩3,832 | ₩4,208 | ₩3,725 | ₩3,980 | +3.85% | 447.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,181 | ₩4,194 | ₩3,497 | ₩3,685 | -11.86% | 443.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,275 | ₩4,663 | ₩3,966 | ₩4,154 | -2.82% | 477.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,677 | ₩4,837 | ₩3,940 | ₩4,208 | -10.03% | 716.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,730 | ₩6,365 | ₩4,677 | ₩4,717 | -0.28% | 1359.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩5,119 | ₩5,132 | ₩4,556 | ₩4,569 | -10.73% | 111.4만 |
|---|