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 | ₩3,098 | ₩3,111 | ₩2,816 | ₩2,964 | -4.33% | 682.4만 |
| 2026.09.28–2026.10.02 | ₩3,433 | ₩3,473 | ₩2,990 | ₩3,057 | -10.94% | 727.6만 |
| 2026.09.21–2026.09.25 | ₩3,607 | ₩3,808 | ₩3,339 | ₩3,433 | -4.83% | 668.3만 |
| 2026.09.14–2026.09.18 | ₩3,728 | ₩3,768 | ₩3,259 | ₩3,554 | -4.68% | 928.1만 |
| 2026.09.08–2026.09.11 | ₩4,157 | ₩4,237 | ₩3,755 | ₩3,782 | -9.03% | 418.9만 |
| 2026.08.31–2026.09.04 | ₩4,492 | ₩4,680 | ₩4,077 | ₩4,170 | -7.16% | 451만 |
| 2026.08.24–2026.08.28 | ₩4,680 | ₩4,908 | ₩4,398 | ₩4,559 | -2.58% | 435.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,653 |
| ₩4,975 |
| ₩4,331 |
| ₩4,720 |
| +1.44% |
| 458.5만 |
| 2026.08.10–2026.08.14 | ₩4,318 | ₩4,908 | ₩4,211 | ₩4,640 | +7.45% | 470만 |
|---|
| 2026.08.03–2026.08.07 | ₩3,688 | ₩4,412 | ₩3,661 | ₩4,331 | +17.45% | 481.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,144 | ₩4,278 | ₩3,527 | ₩3,674 | -11.33% | 960.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,203 | ₩5,458 | ₩3,782 | ₩4,023 | -22.68% | 957.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,806 | ₩5,954 | ₩5,069 | ₩5,257 | -9.47% | 411.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,632 | ₩5,914 | ₩5,136 | ₩5,820 | +3.33% | 446.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,726 | ₩5,914 | ₩5,337 | ₩5,619 | -1.87% | 481.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩6,504 | ₩6,611 | ₩5,243 | ₩5,820 | -10.52% | 1674.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩5,619 | ₩6,678 | ₩5,444 | ₩6,396 | +13.84% | 721.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,364 | ₩5,592 | ₩4,881 | ₩5,498 | +2.50% | 701.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,552 | ₩6,222 | ₩5,176 | ₩5,270 | -5.07% | 998.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,149 | ₩5,699 | ₩5,123 | ₩5,565 | +8.07% | 585.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩4,465 | ₩5,458 | ₩4,412 | ₩5,123 | +14.71% | 882.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩3,956 | ₩4,814 | ₩3,795 | ₩4,680 | +18.31% | 859.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,465 | ₩4,559 | ₩3,688 | ₩3,942 | -11.71% | 759.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩4,318 | ₩4,492 | ₩4,144 | ₩4,452 | +3.11% | 338.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,184 | ₩4,412 | ₩4,103 | ₩4,358 | +4.17% | 462.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩4,050 | ₩4,278 | ₩4,010 | ₩4,197 | +3.64% | 602만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,774 | ₩4,814 | ₩4,063 | ₩4,090 | -14.33% | 392.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,130 | ₩4,841 | ₩3,822 | ₩4,801 | +16.23% | 493.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,661 | ₩4,546 | ₩3,594 | ₩4,063 | +10.99% | 747.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,224 | ₩4,465 | ₩3,500 | ₩3,554 | -15.87% | 646.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,278 | ₩4,720 | ₩4,197 | ₩4,224 | -1.25% | 446.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩4,023 | ₩4,559 | ₩3,983 | ₩4,385 | +9.00% | 664.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,117 | ₩4,291 | ₩3,956 | ₩4,157 | +0.98% | 844.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,621 | ₩4,398 | ₩3,513 | ₩4,224 | +16.67% | 538.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,715 | ₩3,956 | ₩3,513 | ₩3,701 | -0.36% | 781.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩3,916 | ₩4,090 | ₩3,151 | ₩3,728 | -4.79% | 2300.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩6,222 | ₩6,437 | ₩3,782 | ₩3,956 | -36.42% | 2178.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩5,431 | ₩6,222 | ₩5,283 | ₩5,927 | +9.14% | 680.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,069 | ₩5,592 | ₩4,774 | ₩5,485 | +8.20% | 766.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,324 | ₩5,498 | ₩4,828 | ₩5,015 | -5.79% | 679.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,216 | ₩5,525 | ₩4,908 | ₩5,216 | 0.00% | 429.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,069 | ₩5,525 | ₩5,015 | ₩5,283 | +4.23% | 552.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,559 | ₩5,163 | ₩4,278 | ₩4,948 | +8.53% | 726.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,600 | ₩4,720 | ₩4,197 | ₩4,372 | -4.96% | 346.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,680 | ₩5,029 | ₩4,439 | ₩4,546 | -2.87% | 347.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,291 | ₩4,935 | ₩4,077 | ₩4,801 | +11.87% | 291.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,929 | ₩4,841 | ₩3,889 | ₩4,533 | +15.36% | 599.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩3,835 | ₩4,211 | ₩3,728 | ₩3,983 | +3.85% | 447.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,184 | ₩4,197 | ₩3,500 | ₩3,688 | -11.86% | 443.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,278 | ₩4,667 | ₩3,969 | ₩4,157 | -2.82% | 477.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,680 | ₩4,841 | ₩3,942 | ₩4,211 | -10.03% | 716.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,734 | ₩6,370 | ₩4,680 | ₩4,720 | -0.28% | 1359.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩5,123 | ₩5,136 | ₩4,559 | ₩4,573 | -10.73% | 111.4만 |
|---|