시장 데이터를 불러오는 중
전체 종목
크라운 캐슬 과거 주가
Crown Castle Inc. Common Stock · CCI · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Crown Castle Inc. Common Stock · CCI · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩88,750 | ₩106,920 | ₩87,530 | ₩106,719 | +20.25% | 2872.3만 |
| 2026.09.28–2026.10.02 | ₩90,693 | ₩91,363 | ₩88,013 | ₩89,031 | -1.83% | 1717.2만 |
| 2026.09.21–2026.09.25 | ₩98,277 | ₩99,309 | ₩89,554 | ₩90,907 | -7.50% | 1699만 |
| 2026.09.14–2026.09.18 | ₩100,488 | ₩101,064 | ₩95,624 | ₩97,902 | -2.57% | 2443.6만 |
| 2026.09.08–2026.09.11 | ₩100,917 | ₩103,986 | ₩98,357 | ₩101,332 | +0.41% | 1132.8만 |
| 2026.08.31–2026.09.04 | ₩101,520 | ₩104,187 | ₩99,644 | ₩101,614 | +0.09% | 1497.6만 |
| 2026.08.24–2026.08.28 | ₩101,185 | ₩103,182 | ₩100,207 | ₩102,029 | +0.83% | 1011.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,512 |
| ₩98,987 |
| ₩101,185 |
| +0.27% |
| 1108.9만 |
| 2026.08.10–2026.08.14 | ₩100,676 | ₩102,257 | ₩98,210 | ₩101,815 | +1.13% | 1119.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩102,806 | ₩105,460 | ₩93,426 | ₩101,292 | -1.47% | 2640.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩100,153 | ₩107,135 | ₩98,518 | ₩102,244 | +2.09% | 2587.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩105,862 | ₩106,170 | ₩98,867 | ₩100,368 | -5.19% | 2377.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩107,684 | ₩108,300 | ₩104,656 | ₩106,089 | -1.48% | 1601.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩101,842 | ₩106,987 | ₩98,826 | ₩106,746 | +4.82% | 2066.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩110,176 | ₩110,739 | ₩99,604 | ₩102,646 | -6.84% | 1938만 |
|---|
| 2026.06.22–2026.06.26 | ₩109,118 | ₩113,540 | ₩104,883 | ₩110,712 | +1.46% | 2592.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩121,942 | ₩122,478 | ₩109,640 | ₩109,949 | -9.84% | 2134.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩125,922 | ₩126,096 | ₩122,357 | ₩123,496 | -1.93% | 2108.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩121,312 | ₩127,396 | ₩118,726 | ₩126,618 | +4.37% | 2322.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩122,572 | ₩123,630 | ₩120,615 | ₩122,612 | +0.03% | 1519.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩116,126 | ₩125,680 | ₩116,126 | ₩122,558 | +5.54% | 1677.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩121,888 | ₩124,367 | ₩114,532 | ₩116,126 | -4.73% | 1995.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩118,820 | ₩123,429 | ₩118,552 | ₩121,366 | +2.14% | 1561.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩115,215 | ₩121,272 | ₩111,624 | ₩119,610 | +3.81% | 1523.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩118,257 | ₩120,173 | ₩112,950 | ₩115,697 | -2.16% | 1562.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩115,550 | ₩119,262 | ₩114,063 | ₩118,873 | +2.88% | 1378.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩112,977 | ₩117,372 | ₩112,012 | ₩115,630 | +2.35% | 1415.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩106,893 | ₩116,635 | ₩105,862 | ₩113,607 | +6.28% | 1545.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩110,377 | ₩111,798 | ₩101,788 | ₩105,312 | -4.59% | 1672.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩117,949 | ₩118,846 | ₩109,480 | ₩110,364 | -6.43% | 1379.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩120,749 | ₩121,392 | ₩115,135 | ₩117,212 | -2.93% | 1316.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩119,168 | ₩122,357 | ₩117,681 | ₩121,178 | +1.69% | 1582만 |
|---|
| 2026.02.23–2026.02.27 | ₩117,707 | ₩120,602 | ₩114,264 | ₩119,985 | +1.94% | 1888만 |
|---|
| 2026.02.17–2026.02.20 | ₩121,191 | ₩123,215 | ₩115,108 | ₩117,935 | -2.69% | 1376.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩108,595 | ₩122,062 | ₩106,934 | ₩121,111 | +11.53% | 1938만 |
|---|
| 2026.02.02–2026.02.06 | ₩116,099 | ₩116,997 | ₩103,195 | ₩108,381 | -6.65% | 3129.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩116,810 | ₩117,788 | ₩113,473 | ₩116,327 | -0.41% | 1577만 |
|---|
| 2026.01.20–2026.01.23 | ₩121,366 | ₩121,620 | ₩114,250 | ₩116,046 | -4.38% | 1184.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩112,937 | ₩122,277 | ₩112,736 | ₩121,768 | +7.82% | 1573.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩117,801 | ₩119,114 | ₩111,503 | ₩112,119 | -4.82% | 1377.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩118,538 | ₩119,583 | ₩117,372 | ₩118,860 | +0.27% | 796.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩114,063 | ₩118,766 | ₩112,843 | ₩118,297 | +3.71% | 817만 |
|---|
| 2025.12.15–2025.12.19 | ₩120,696 | ₩121,084 | ₩115,322 | ₩115,376 | -4.41% | 1898.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩119,543 | ₩123,711 | ₩118,002 | ₩121,888 | +1.96% | 1215.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩120,401 | ₩120,401 | ₩116,796 | ₩119,637 | -0.63% | 1447.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩120,414 | ₩122,451 | ₩118,069 | ₩122,317 | +1.58% | 1046.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩122,880 | ₩123,014 | ₩119,463 | ₩120,615 | -1.84% | 1275.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩118,940 | ₩126,551 | ₩118,940 | ₩122,853 | +3.29% | 1664.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩119,758 | ₩123,000 | ₩117,533 | ₩119,985 | +0.19% | 1450.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩131,201 | ₩131,804 | ₩120,562 | ₩120,897 | -7.85% | 2196.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩130,156 | ₩134,672 | ₩127,758 | ₩131,979 | +1.40% | 1291.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩128,910 | ₩133,292 | ₩127,691 | ₩130,625 | +1.33% | 1179.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩130,652 | ₩131,067 | ₩127,999 | ₩130,759 | +0.08% | 270.4만 |
|---|