시장 데이터를 불러오는 중
전체 종목
Century Communities, Inc. Common Stock 과거 주가
Century Communities, Inc. Common Stock · CCS · NYSE
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Century Communities, Inc. Common Stock · CCS · NYSE
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩75,644 | ₩76,127 | ₩74,090 | ₩74,599 | -1.38% | 24.6만 |
| 2026.10.08 | ₩74,800 | ₩76,274 | ₩72,696 | ₩76,060 | +1.68% | 33.4만 |
| 2026.10.07 | ₩77,132 | ₩78,190 | ₩74,224 | ₩75,470 | -2.15% | 25.5만 |
| 2026.10.06 | ₩78,056 | ₩79,952 | ₩77,333 | ₩78,914 | +1.10% | 18.2만 |
| 2026.10.05 | ₩79,932 | ₩81,038 | ₩77,735 | ₩77,895 | -2.55% | 22.9만 |
| 2026.10.02 | ₩82,143 | ₩82,431 | ₩79,664 | ₩80,227 | -2.33% | 16.5만 |
| 2026.10.01 | ₩80,334 | ₩80,884 | ₩77,011 | ₩80,616 | +0.35% | 24.5만 |
| 2026.09.30 | ₩82,317 | ₩82,317 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,736 |
| -1.92% |
| 24.2만 |
| 2026.09.29 | ₩83,014 | ₩83,014 | ₩80,977 | ₩81,098 | -2.31% | 19.8만 |
|---|
| 2026.09.28 | ₩82,974 | ₩84,301 | ₩82,371 | ₩82,559 | -0.50% | 22만 |
|---|
| 2026.09.25 | ₩82,505 | ₩84,200 | ₩82,237 | ₩83,966 | +1.77% | 16.3만 |
|---|
| 2026.09.24 | ₩82,465 | ₩83,202 | ₩81,594 | ₩83,081 | +0.75% | 16.5만 |
|---|
| 2026.09.23 | ₩84,274 | ₩85,513 | ₩81,929 | ₩82,277 | -2.37% | 17.1만 |
|---|
| 2026.09.22 | ₩84,435 | ₩86,069 | ₩84,327 | ₩85,587 | +1.36% | 21.2만 |
|---|
| 2026.09.21 | ₩81,728 | ₩83,396 | ₩81,205 | ₩82,626 | +1.10% | 18.7만 |
|---|
| 2026.09.18 | ₩81,540 | ₩81,540 | ₩79,865 | ₩81,111 | -0.53% | 72.1만 |
|---|
| 2026.09.17 | ₩83,202 | ₩83,711 | ₩81,245 | ₩81,460 | -2.09% | 18.7만 |
|---|
| 2026.09.16 | ₩82,036 | ₩83,121 | ₩80,535 | ₩81,540 | -0.60% | 34.6만 |
|---|
| 2026.09.15 | ₩81,219 | ₩83,061 | ₩80,696 | ₩82,157 | +1.15% | 28.2만 |
|---|
| 2026.09.14 | ₩80,281 | ₩82,123 | ₩80,106 | ₩81,540 | +1.57% | 23.5만 |
|---|
| 2026.09.11 | ₩81,353 | ₩81,353 | ₩79,235 | ₩81,125 | -0.28% | 45.5만 |
|---|
| 2026.09.10 | ₩81,540 | ₩81,902 | ₩79,530 | ₩79,812 | -2.12% | 25.7만 |
|---|
| 2026.09.09 | ₩83,054 | ₩84,542 | ₩82,150 | ₩83,416 | +0.44% | 22.2만 |
|---|
| 2026.09.08 | ₩85,547 | ₩85,547 | ₩83,054 | ₩83,175 | -2.77% | 26만 |
|---|
| 2026.09.04 | ₩85,748 | ₩86,739 | ₩84,756 | ₩86,445 | +0.81% | 20.9만 |
|---|
| 2026.09.03 | ₩86,672 | ₩87,785 | ₩84,421 | ₩85,600 | -1.24% | 47.9만 |
|---|
| 2026.09.02 | ₩87,651 | ₩88,126 | ₩84,837 | ₩85,265 | -2.72% | 33.2만 |
|---|
| 2026.09.01 | ₩89,621 | ₩90,009 | ₩86,672 | ₩86,914 | -3.02% | 56.9만 |
|---|
| 2026.08.31 | ₩91,564 | ₩92,475 | ₩90,264 | ₩90,518 | -1.14% | 22만 |
|---|
| 2026.08.28 | ₩92,046 | ₩93,306 | ₩90,934 | ₩92,676 | +0.68% | 18.2만 |
|---|
| 2026.08.27 | ₩92,086 | ₩93,889 | ₩91,108 | ₩91,644 | -0.48% | 20.4만 |
|---|
| 2026.08.26 | ₩92,676 | ₩94,471 | ₩92,662 | ₩92,890 | +0.23% | 28.5만 |
|---|
| 2026.08.25 | ₩95,007 | ₩95,007 | ₩91,992 | ₩94,217 | -0.83% | 22.1만 |
|---|
| 2026.08.24 | ₩94,016 | ₩95,155 | ₩92,917 | ₩93,011 | -1.07% | 19.7만 |
|---|
| 2026.08.21 | ₩93,801 | ₩94,739 | ₩92,796 | ₩93,507 | -0.31% | 14.5만 |
|---|
| 2026.08.20 | ₩92,006 | ₩93,815 | ₩91,832 | ₩93,078 | +1.17% | 32.6만 |
|---|
| 2026.08.19 | ₩96,307 | ₩98,599 | ₩92,019 | ₩94,954 | -1.41% | 20.4만 |
|---|
| 2026.08.18 | ₩94,364 | ₩94,806 | ₩92,069 | ₩92,944 | -1.51% | 23.4만 |
|---|
| 2026.08.17 | ₩93,895 | ₩95,443 | ₩93,466 | ₩94,123 | +0.24% | 16.3만 |
|---|
| 2026.08.14 | ₩93,842 | ₩96,857 | ₩93,828 | ₩94,646 | +0.86% | 12.7만 |
|---|
| 2026.08.13 | ₩96,053 | ₩96,950 | ₩95,007 | ₩96,160 | +0.11% | 14.3만 |
|---|
| 2026.08.12 | ₩94,940 | ₩94,940 | ₩93,131 | ₩94,404 | -0.56% | 36.6만 |
|---|
| 2026.08.11 | ₩94,002 | ₩95,262 | ₩93,105 | ₩94,940 | +1.00% | 30.2만 |
|---|
| 2026.08.10 | ₩94,847 | ₩94,847 | ₩91,564 | ₩92,314 | -2.67% | 16.6만 |
|---|
| 2026.08.07 | ₩94,431 | ₩96,615 | ₩93,801 | ₩95,557 | +1.19% | 20.3만 |
|---|
| 2026.08.06 | ₩95,476 | ₩95,476 | ₩91,872 | ₩92,341 | -3.28% | 18.4만 |
|---|
| 2026.08.05 | ₩93,440 | ₩96,535 | ₩93,440 | ₩95,476 | +2.18% | 22.6만 |
|---|
| 2026.08.04 | ₩93,185 | ₩94,793 | ₩93,044 | ₩94,257 | +1.15% | 20.8만 |
|---|
| 2026.08.03 | ₩92,180 | ₩93,614 | ₩91,135 | ₩92,301 | +0.13% | 22.2만 |
|---|
| 2026.07.31 | ₩91,872 | ₩92,555 | ₩89,138 | ₩89,996 | -2.04% | 19.5만 |
|---|
| 2026.07.30 | ₩94,029 | ₩94,029 | ₩90,920 | ₩91,885 | -2.28% | 25.3만 |
|---|
| 2026.07.29 | ₩94,230 | ₩96,012 | ₩92,555 | ₩93,225 | -1.07% | 24.7만 |
|---|
| 2026.07.28 | ₩96,026 | ₩97,661 | ₩94,833 | ₩95,476 | -0.57% | 33.4만 |
|---|
| 2026.07.27 | ₩94,190 | ₩96,481 | ₩92,863 | ₩94,445 | +0.27% | 33.8만 |
|---|
| 2026.07.24 | ₩92,622 | ₩94,445 | ₩90,666 | ₩92,971 | +0.38% | 45.8만 |
|---|
| 2026.07.23 | ₩88,870 | ₩96,937 | ₩88,870 | ₩92,823 | +4.45% | 68.1만 |
|---|
| 2026.07.22 | ₩86,498 | ₩89,071 | ₩85,460 | ₩86,471 | -0.03% | 22.6만 |
|---|
| 2026.07.21 | ₩85,198 | ₩85,902 | ₩84,421 | ₩85,493 | +0.35% | 23.2만 |
|---|
| 2026.07.20 | ₩88,267 | ₩89,165 | ₩85,373 | ₩85,520 | -3.11% | 26.4만 |
|---|
| 2026.07.17 | ₩91,028 | ₩93,801 | ₩86,994 | ₩87,812 | -3.53% | 30.9만 |
|---|
| 2026.07.16 | ₩88,495 | ₩92,073 | ₩88,495 | ₩91,483 | +3.38% | 20만 |
|---|
| 2026.07.15 | ₩87,972 | ₩90,719 | ₩87,624 | ₩88,750 | +0.88% | 23.4만 |
|---|
| 2026.07.14 | ₩87,557 | ₩88,441 | ₩85,667 | ₩87,477 | -0.09% | 22.5만 |
|---|
| 2026.07.13 | ₩87,316 | ₩87,503 | ₩85,373 | ₩86,163 | -1.32% | 17.2만 |
|---|
| 2026.07.10 | ₩87,128 | ₩89,487 | ₩87,115 | ₩87,155 | +0.03% | 14만 |
|---|
| 2026.07.09 | ₩85,962 | ₩87,718 | ₩85,158 | ₩86,552 | +0.69% | 19.9만 |
|---|
| 2026.07.08 | ₩86,659 | ₩87,992 | ₩84,683 | ₩85,252 | -1.62% | 38.3만 |
|---|
| 2026.07.07 | ₩88,428 | ₩88,964 | ₩87,262 | ₩87,664 | -0.86% | 24.7만 |
|---|
| 2026.07.06 | ₩94,123 | ₩94,123 | ₩89,741 | ₩89,768 | -4.63% | 34.9만 |
|---|
| 2026.07.02 | ₩93,895 | ₩94,695 | ₩92,100 | ₩93,788 | -0.11% | 28.7만 |
|---|
| 2026.07.01 | ₩95,155 | ₩97,393 | ₩93,480 | ₩93,587 | -1.65% | 44.5만 |
|---|
| 2026.06.30 | ₩96,669 | ₩97,701 | ₩95,409 | ₩96,026 | -0.67% | 33.2만 |
|---|
| 2026.06.29 | ₩95,061 | ₩97,185 | ₩92,756 | ₩96,991 | +2.03% | 30.9만 |
|---|
| 2026.06.26 | ₩93,118 | ₩96,481 | ₩91,952 | ₩96,267 | +3.38% | 87.5만 |
|---|
| 2026.06.25 | ₩93,386 | ₩95,517 | ₩91,724 | ₩93,158 | -0.24% | 29.6만 |
|---|
| 2026.06.24 | ₩85,989 | ₩94,773 | ₩85,399 | ₩92,743 | +7.85% | 48.9만 |
|---|
| 2026.06.23 | ₩83,765 | ₩85,145 | ₩83,175 | ₩84,126 | +0.43% | 28.3만 |
|---|
| 2026.06.22 | ₩84,327 | ₩85,654 | ₩83,195 | ₩83,684 | -0.76% | 41.3만 |
|---|
| 2026.06.18 | ₩81,178 | ₩85,252 | ₩81,178 | ₩84,756 | +4.41% | 75만 |
|---|
| 2026.06.17 | ₩81,286 | ₩85,373 | ₩79,946 | ₩80,254 | -1.27% | 36.7만 |
|---|
| 2026.06.16 | ₩81,996 | ₩83,939 | ₩81,406 | ₩81,902 | -0.11% | 33만 |
|---|
| 2026.06.15 | ₩81,487 | ₩83,791 | ₩81,138 | ₩81,259 | -0.28% | 35.8만 |
|---|
| 2026.06.12 | ₩80,884 | ₩82,438 | ₩79,932 | ₩80,468 | -0.51% | 34만 |
|---|
| 2026.06.11 | ₩77,239 | ₩81,299 | ₩76,301 | ₩81,286 | +5.24% | 29.7만 |
|---|
| 2026.06.10 | ₩77,775 | ₩78,820 | ₩76,368 | ₩76,716 | -1.36% | 53.7만 |
|---|
| 2026.06.09 | ₩75,323 | ₩78,941 | ₩75,175 | ₩77,869 | +3.38% | 33만 |
|---|
| 2026.06.08 | ₩74,385 | ₩75,537 | ₩73,835 | ₩74,197 | -0.25% | 38.1만 |
|---|
| 2026.06.05 | ₩75,055 | ₩76,033 | ₩73,976 | ₩74,425 | -0.84% | 55만 |
|---|
| 2026.06.04 | ₩74,197 | ₩75,423 | ₩73,018 | ₩75,309 | +1.50% | 34.4만 |
|---|
| 2026.06.03 | ₩72,026 | ₩73,379 | ₩70,820 | ₩72,468 | +0.61% | 34.1만 |
|---|
| 2026.06.02 | ₩72,080 | ₩74,090 | ₩71,771 | ₩72,910 | +1.15% | 24.4만 |
|---|
| 2026.06.01 | ₩71,530 | ₩73,554 | ₩71,081 | ₩72,080 | +0.77% | 48.2만 |
|---|
| 2026.05.29 | ₩71,691 | ₩73,018 | ₩70,673 | ₩70,780 | -1.27% | 34.8만 |
|---|
| 2026.05.28 | ₩72,890 | ₩73,044 | ₩70,907 | ₩71,637 | -1.72% | 30.3만 |
|---|
| 2026.05.27 | ₩71,369 | ₩74,237 | ₩71,369 | ₩72,575 | +1.69% | 21.3만 |
|---|
| 2026.05.26 | ₩69,909 | ₩71,262 | ₩69,748 | ₩70,793 | +1.27% | 22.6만 |
|---|
| 2026.05.22 | ₩70,163 | ₩70,391 | ₩69,091 | ₩69,614 | -0.78% | 19.6만 |
|---|
| 2026.05.21 | ₩66,492 | ₩70,284 | ₩65,614 | ₩70,271 | +5.68% | 32.9만 |
|---|
| 2026.05.20 | ₩65,393 | ₩67,751 | ₩63,785 | ₩67,577 | +3.34% | 50.8만 |
|---|
| 2026.05.19 | ₩65,004 | ₩65,590 | ₩63,349 | ₩64,911 | -0.14% | 37.5만 |
|---|
| 2026.05.18 | ₩64,911 | ₩66,331 | ₩64,375 | ₩65,849 | +1.45% | 50.4만 |
|---|
| 2026.05.15 | ₩67,872 | ₩68,033 | ₩64,107 | ₩64,870 | -4.42% | 41.1만 |
|---|
| 2026.05.14 | ₩70,592 | ₩70,860 | ₩67,765 | ₩68,153 | -3.45% | 35.3만 |
|---|
| 2026.05.13 | ₩70,378 | ₩71,282 | ₩68,877 | ₩69,614 | -1.09% | 24.8만 |
|---|
| 2026.05.12 | ₩74,318 | ₩74,472 | ₩70,565 | ₩71,128 | -4.29% | 26.1만 |
|---|
| 2026.05.11 | ₩73,889 | ₩75,577 | ₩73,513 | ₩74,023 | +0.18% | 60.7만 |
|---|
| 2026.05.08 | ₩73,366 | ₩75,584 | ₩72,468 | ₩73,714 | +0.47% | 39만 |
|---|
| 2026.05.07 | ₩73,259 | ₩74,143 | ₩72,053 | ₩73,044 | -0.29% | 40.4만 |
|---|
| 2026.05.06 | ₩73,688 | ₩75,765 | ₩72,683 | ₩72,723 | -1.31% | 30.1만 |
|---|
| 2026.05.05 | ₩70,043 | ₩71,443 | ₩69,266 | ₩71,356 | +1.87% | 29.2만 |
|---|
| 2026.05.04 | ₩73,366 | ₩74,036 | ₩69,105 | ₩69,225 | -5.64% | 31.7만 |
|---|
| 2026.05.01 | ₩75,671 | ₩75,671 | ₩74,210 | ₩74,438 | -1.63% | 19만 |
|---|
| 2026.04.30 | ₩73,996 | ₩75,215 | ₩73,835 | ₩75,068 | +1.45% | 27.7만 |
|---|
| 2026.04.29 | ₩78,083 | ₩78,083 | ₩74,304 | ₩74,331 | -4.81% | 38.2만 |
|---|
| 2026.04.28 | ₩79,503 | ₩79,925 | ₩78,458 | ₩79,182 | -0.40% | 25.4만 |
|---|
| 2026.04.27 | ₩79,731 | ₩80,401 | ₩78,565 | ₩79,008 | -0.91% | 25.6만 |
|---|
| 2026.04.24 | ₩78,646 | ₩81,138 | ₩77,681 | ₩80,147 | +1.91% | 32.4만 |
|---|
| 2026.04.23 | ₩77,024 | ₩79,530 | ₩74,117 | ₩79,450 | +3.15% | 58.2만 |
|---|
| 2026.04.22 | ₩86,552 | ₩87,316 | ₩85,085 | ₩85,520 | -1.19% | 20.2만 |
|---|
| 2026.04.21 | ₩87,436 | ₩88,147 | ₩85,105 | ₩85,507 | -2.21% | 25.8만 |
|---|
| 2026.04.20 | ₩82,961 | ₩85,279 | ₩82,853 | ₩84,850 | +2.28% | 15.6만 |
|---|
| 2026.04.17 | ₩80,843 | ₩85,185 | ₩80,348 | ₩83,483 | +3.27% | 27.8만 |
|---|
| 2026.04.16 | ₩78,659 | ₩79,879 | ₩78,324 | ₩78,485 | -0.22% | 15.2만 |
|---|
| 2026.04.15 | ₩80,294 | ₩80,294 | ₩78,726 | ₩78,820 | -1.84% | 20.1만 |
|---|
| 2026.04.14 | ₩80,575 | ₩81,755 | ₩80,575 | ₩80,843 | +0.33% | 11.5만 |
|---|
| 2026.04.13 | ₩79,919 | ₩80,877 | ₩78,043 | ₩80,830 | +1.14% | 16.4만 |
|---|
| 2026.04.10 | ₩81,219 | ₩81,353 | ₩79,329 | ₩79,919 | -1.60% | 13.3만 |
|---|
| 2026.04.09 | ₩78,659 | ₩81,915 | ₩77,865 | ₩81,312 | +3.37% | 31.8만 |
|---|
| 2026.04.08 | ₩78,163 | ₩80,361 | ₩77,808 | ₩79,276 | +1.42% | 26.8만 |
|---|
| 2026.04.07 | ₩76,475 | ₩76,716 | ₩74,391 | ₩75,189 | -1.68% | 22.6만 |
|---|
| 2026.04.06 | ₩75,725 | ₩77,621 | ₩75,269 | ₩77,373 | +2.18% | 14.5만 |
|---|
| 2026.04.02 | ₩76,006 | ₩77,668 | ₩74,291 | ₩76,368 | +0.48% | 20.2만 |
|---|
| 2026.04.01 | ₩76,448 | ₩78,230 | ₩76,167 | ₩76,931 | +0.63% | 20.6만 |
|---|
| 2026.03.31 | ₩75,738 | ₩77,232 | ₩74,063 | ₩76,890 | +1.52% | 27.5만 |
|---|
| 2026.03.30 | ₩75,430 | ₩75,738 | ₩73,714 | ₩74,465 | -1.28% | 29.6만 |
|---|
| 2026.03.27 | ₩75,966 | ₩76,261 | ₩74,264 | ₩74,331 | -2.15% | 35.3만 |
|---|
| 2026.03.26 | ₩76,354 | ₩77,855 | ₩75,939 | ₩76,823 | +0.61% | 16만 |
|---|
| 2026.03.25 | ₩78,391 | ₩78,391 | ₩74,411 | ₩76,998 | -1.78% | 22.4만 |
|---|
| 2026.03.24 | ₩76,153 | ₩77,989 | ₩76,106 | ₩77,158 | +1.32% | 21.3만 |
|---|
| 2026.03.23 | ₩77,065 | ₩78,338 | ₩76,381 | ₩77,051 | -0.02% | 31.2만 |
|---|
| 2026.03.20 | ₩75,202 | ₩75,644 | ₩72,870 | ₩74,586 | -0.82% | 99.4만 |
|---|
| 2026.03.19 | ₩75,108 | ₩75,651 | ₩73,520 | ₩75,135 | +0.04% | 23.8만 |
|---|
| 2026.03.18 | ₩77,922 | ₩77,989 | ₩75,182 | ₩75,524 | -3.08% | 24.9만 |
|---|
| 2026.03.17 | ₩78,847 | ₩79,410 | ₩77,775 | ₩78,324 | -0.66% | 21.7만 |
|---|
| 2026.03.16 | ₩77,842 | ₩78,619 | ₩76,917 | ₩78,230 | +0.50% | 24.3만 |
|---|
| 2026.03.13 | ₩78,123 | ₩78,143 | ₩76,073 | ₩77,292 | -1.06% | 23.5만 |
|---|
| 2026.03.12 | ₩77,038 | ₩77,694 | ₩75,604 | ₩77,386 | +0.45% | 32.1만 |
|---|
| 2026.03.11 | ₩79,838 | ₩80,910 | ₩78,338 | ₩78,525 | -1.64% | 26.5만 |
|---|
| 2026.03.10 | ₩79,879 | ₩81,714 | ₩78,880 | ₩80,361 | +0.60% | 29.7만 |
|---|
| 2026.03.09 | ₩80,589 | ₩81,393 | ₩77,266 | ₩80,374 | -0.27% | 36.7만 |
|---|
| 2026.03.06 | ₩84,609 | ₩84,636 | ₩81,353 | ₩82,291 | -2.74% | 16.6만 |
|---|
| 2026.03.05 | ₩85,801 | ₩86,485 | ₩83,885 | ₩84,569 | -1.44% | 16.2만 |
|---|
| 2026.03.04 | ₩86,914 | ₩88,482 | ₩86,284 | ₩86,873 | -0.05% | 18.7만 |
|---|
| 2026.03.03 | ₩85,734 | ₩88,575 | ₩84,448 | ₩87,691 | +2.28% | 26만 |
|---|
| 2026.03.02 | ₩88,053 | ₩88,736 | ₩85,520 | ₩88,428 | +0.43% | 27.6만 |
|---|
| 2026.02.27 | ₩89,219 | ₩91,269 | ₩88,669 | ₩90,090 | +0.98% | 22.9만 |
|---|
| 2026.02.26 | ₩90,974 | ₩90,987 | ₩89,152 | ₩89,674 | -1.43% | 25.3만 |
|---|
| 2026.02.25 | ₩92,729 | ₩92,729 | ₩88,441 | ₩89,902 | -3.05% | 19.4만 |
|---|
| 2026.02.24 | ₩93,801 | ₩95,195 | ₩93,185 | ₩93,346 | -0.49% | 11.3만 |
|---|
| 2026.02.23 | ₩96,026 | ₩96,180 | ₩92,803 | ₩93,801 | -2.32% | 24만 |
|---|
| 2026.02.20 | ₩96,562 | ₩98,572 | ₩95,959 | ₩96,280 | -0.29% | 24.2만 |
|---|
| 2026.02.19 | ₩97,634 | ₩98,493 | ₩95,691 | ₩96,026 | -1.65% | 21.2만 |
|---|
| 2026.02.18 | ₩97,125 | ₩99,805 | ₩97,125 | ₩98,130 | +1.03% | 23.7만 |
|---|
| 2026.02.17 | ₩98,706 | ₩100,756 | ₩97,232 | ₩98,398 | -0.31% | 23.8만 |
|---|
| 2026.02.13 | ₩98,237 | ₩101,842 | ₩98,237 | ₩100,287 | +2.09% | 37.3만 |
|---|
| 2026.02.12 | ₩99,805 | ₩101,359 | ₩96,401 | ₩96,883 | -2.93% | 38만 |
|---|
| 2026.02.11 | ₩96,093 | ₩99,262 | ₩96,093 | ₩98,317 | +2.31% | 36.9만 |
|---|
| 2026.02.10 | ₩94,632 | ₩98,076 | ₩94,157 | ₩97,326 | +2.85% | 25.7만 |
|---|
| 2026.02.09 | ₩93,949 | ₩94,270 | ₩91,818 | ₩93,574 | -0.40% | 27.3만 |
|---|
| 2026.02.06 | ₩92,917 | ₩95,476 | ₩91,443 | ₩93,520 | +0.65% | 37.8만 |
|---|
| 2026.02.05 | ₩93,761 | ₩95,195 | ₩91,805 | ₩93,239 | -0.56% | 44.3만 |
|---|
| 2026.02.04 | ₩89,379 | ₩93,131 | ₩88,267 | ₩92,207 | +3.16% | 33만 |
|---|
| 2026.02.03 | ₩83,430 | ₩90,445 | ₩83,430 | ₩87,959 | +5.43% | 42.8만 |
|---|
| 2026.02.02 | ₩82,813 | ₩85,627 | ₩81,580 | ₩84,381 | +1.89% | 22.6만 |
|---|
| 2026.01.30 | ₩84,837 | ₩86,029 | ₩83,028 | ₩84,394 | -0.52% | 36.5만 |
|---|
| 2026.01.29 | ₩88,334 | ₩89,768 | ₩83,765 | ₩85,721 | -2.96% | 36만 |
|---|
| 2026.01.28 | ₩84,917 | ₩88,013 | ₩84,763 | ₩85,748 | +0.98% | 32.8만 |
|---|
| 2026.01.27 | ₩86,163 | ₩86,639 | ₩84,756 | ₩85,024 | -1.32% | 26.4만 |
|---|
| 2026.01.26 | ₩86,163 | ₩88,267 | ₩86,163 | ₩87,101 | +1.09% | 21.1만 |
|---|
| 2026.01.23 | ₩91,631 | ₩91,631 | ₩86,726 | ₩87,021 | -5.03% | 26.3만 |
|---|
| 2026.01.22 | ₩93,051 | ₩94,605 | ₩90,626 | ₩91,229 | -1.96% | 22.6만 |
|---|
| 2026.01.21 | ₩91,242 | ₩93,158 | ₩89,674 | ₩92,582 | +1.47% | 39.9만 |
|---|
| 2026.01.20 | ₩88,441 | ₩91,215 | ₩87,637 | ₩88,790 | +0.39% | 27.9만 |
|---|
| 2026.01.16 | ₩91,751 | ₩93,265 | ₩90,130 | ₩90,920 | -0.91% | 17만 |
|---|
| 2026.01.15 | ₩92,193 | ₩93,520 | ₩90,840 | ₩92,636 | +0.48% | 24.6만 |
|---|
| 2026.01.14 | ₩92,207 | ₩93,922 | ₩91,296 | ₩91,939 | -0.29% | 26.4만 |
|---|
| 2026.01.13 | ₩89,848 | ₩93,413 | ₩89,848 | ₩92,756 | +3.24% | 36.2만 |
|---|
| 2026.01.12 | ₩90,384 | ₩91,389 | ₩89,379 | ₩90,009 | -0.42% | 23.7만 |
|---|
| 2026.01.09 | ₩84,421 | ₩92,113 | ₩84,421 | ₩91,564 | +8.46% | 70.7만 |
|---|
| 2026.01.08 | ₩76,408 | ₩83,215 | ₩76,408 | ₩82,532 | +8.01% | 27.3만 |
|---|
| 2026.01.07 | ₩80,817 | ₩81,647 | ₩76,113 | ₩77,279 | -4.38% | 31.6만 |
|---|
| 2026.01.06 | ₩78,673 | ₩79,972 | ₩77,721 | ₩79,865 | +1.52% | 17.4만 |
|---|
| 2026.01.05 | ₩78,204 | ₩80,790 | ₩78,204 | ₩79,570 | +1.75% | 20.9만 |
|---|
| 2026.01.02 | ₩79,503 | ₩79,999 | ₩78,485 | ₩78,981 | -0.66% | 21.7만 |
|---|
| 2025.12.31 | ₩80,441 | ₩81,098 | ₩79,262 | ₩79,530 | -1.13% | 20.6만 |
|---|
| 2025.12.30 | ₩79,611 | ₩80,716 | ₩78,740 | ₩80,428 | +1.03% | 18.5만 |
|---|
| 2025.12.29 | ₩79,262 | ₩80,013 | ₩78,934 | ₩79,959 | +0.88% | 20.6만 |
|---|
| 2025.12.26 | ₩79,115 | ₩79,276 | ₩78,056 | ₩79,048 | -0.08% | 23.4만 |
|---|
| 2025.12.24 | ₩77,641 | ₩79,343 | ₩77,641 | ₩79,075 | +1.85% | 4.8만 |
|---|
| 2025.12.23 | ₩78,860 | ₩79,013 | ₩77,802 | ₩78,056 | -1.02% | 19.6만 |
|---|
| 2025.12.22 | ₩79,436 | ₩80,461 | ₩78,525 | ₩78,820 | -0.78% | 26.4만 |
|---|
| 2025.12.19 | ₩80,629 | ₩80,696 | ₩79,028 | ₩79,879 | -0.93% | 49만 |
|---|
| 2025.12.18 | ₩83,765 | ₩84,267 | ₩81,969 | ₩81,996 | -2.11% | 19.1만 |
|---|
| 2025.12.17 | ₩81,714 | ₩84,026 | ₩80,931 | ₩82,411 | +0.85% | 28.9만 |
|---|
| 2025.12.16 | ₩84,904 | ₩85,198 | ₩83,008 | ₩83,483 | -1.67% | 17.3만 |
|---|
| 2025.12.15 | ₩85,828 | ₩85,882 | ₩83,711 | ₩84,234 | -1.86% | 15.2만 |
|---|
| 2025.12.12 | ₩85,386 | ₩85,627 | ₩84,126 | ₩84,676 | -0.83% | 18.8만 |
|---|
| 2025.12.11 | ₩85,051 | ₩86,337 | ₩84,234 | ₩84,863 | -0.22% | 22.5만 |
|---|
| 2025.12.10 | ₩81,822 | ₩84,569 | ₩81,397 | ₩84,180 | +2.88% | 23만 |
|---|
| 2025.12.09 | ₩81,339 | ₩82,706 | ₩80,461 | ₩81,044 | -0.36% | 20.8만 |
|---|
| 2025.12.08 | ₩84,408 | ₩84,408 | ₩81,781 | ₩82,384 | -2.40% | 21.7만 |
|---|
| 2025.12.05 | ₩83,617 | ₩84,803 | ₩82,157 | ₩83,523 | -0.11% | 20만 |
|---|
| 2025.12.04 | ₩85,011 | ₩86,820 | ₩83,564 | ₩83,765 | -1.47% | 27.4만 |
|---|
| 2025.12.03 | ₩87,329 | ₩89,915 | ₩87,329 | ₩88,629 | +1.49% | 19.9만 |
|---|
| 2025.12.02 | ₩86,873 | ₩87,597 | ₩85,339 | ₩87,128 | +0.29% | 16.2만 |
|---|
| 2025.12.01 | ₩85,748 | ₩88,247 | ₩85,748 | ₩86,177 | +0.50% | 21.8만 |
|---|
| 2025.11.28 | ₩87,396 | ₩87,972 | ₩86,445 | ₩87,490 | +0.11% | 12.6만 |
|---|
| 2025.11.26 | ₩84,676 | ₩88,388 | ₩84,595 | ₩87,463 | +3.29% | 34.8만 |
|---|
| 2025.11.25 | ₩81,567 | ₩86,311 | ₩81,339 | ₩85,949 | +5.37% | 32만 |
|---|
| 2025.11.24 | ₩80,830 | ₩81,554 | ₩79,798 | ₩80,441 | -0.48% | 21.2만 |
|---|
| 2025.11.21 | ₩76,582 | ₩81,915 | ₩76,542 | ₩81,768 | +6.77% | 46만 |
|---|
| 2025.11.20 | ₩75,309 | ₩76,984 | ₩75,028 | ₩75,952 | +0.85% | 23.2만 |
|---|
| 2025.11.19 | ₩76,944 | ₩76,944 | ₩75,122 | ₩75,497 | -1.88% | 21.1만 |
|---|
| 2025.11.18 | ₩75,202 | ₩76,307 | ₩74,237 | ₩76,046 | +1.12% | 25.1만 |
|---|
| 2025.11.17 | ₩77,520 | ₩77,668 | ₩75,349 | ₩75,604 | -2.47% | 39만 |
|---|
| 2025.11.14 | ₩79,182 | ₩80,642 | ₩77,735 | ₩78,525 | -0.83% | 29.3만 |
|---|
| 2025.11.13 | ₩79,865 | ₩81,420 | ₩78,914 | ₩78,967 | -1.12% | 16.1만 |
|---|
| 2025.11.12 | ₩79,892 | ₩81,346 | ₩79,423 | ₩80,709 | +1.02% | 29.4만 |
|---|
| 2025.11.11 | ₩79,731 | ₩80,910 | ₩79,544 | ₩80,106 | +0.47% | 20.7만 |
|---|
| 2025.11.10 | ₩80,683 | ₩80,823 | ₩78,900 | ₩79,343 | -1.66% | 28.1만 |
|---|
| 2025.11.07 | ₩80,428 | ₩81,781 | ₩79,791 | ₩80,374 | -0.07% | 32.7만 |
|---|
| 2025.11.06 | ₩81,098 | ₩81,803 | ₩80,039 | ₩80,374 | -0.89% | 47.6만 |
|---|
| 2025.11.05 | ₩79,946 | ₩81,942 | ₩79,611 | ₩81,312 | +1.71% | 35.7만 |
|---|
| 2025.11.04 | ₩78,271 | ₩80,260 | ₩77,051 | ₩79,905 | +2.09% | 55.7만 |
|---|
| 2025.11.03 | ₩78,833 | ₩78,900 | ₩76,864 | ₩78,284 | -0.70% | 31.2만 |
|---|
| 2025.10.31 | ₩80,374 | ₩80,709 | ₩78,753 | ₩79,597 | -0.97% | 31.7만 |
|---|
| 2025.10.30 | ₩81,272 | ₩83,276 | ₩80,408 | ₩80,897 | -0.46% | 27.2만 |
|---|
| 2025.10.29 | ₩84,448 | ₩85,145 | ₩81,527 | ₩82,036 | -2.86% | 43.4만 |
|---|
| 2025.10.28 | ₩82,733 | ₩86,378 | ₩82,210 | ₩85,413 | +3.24% | 45.3만 |
|---|
| 2025.10.27 | ₩84,729 | ₩85,842 | ₩84,073 | ₩84,783 | +0.06% | 38.3만 |
|---|
| 2025.10.24 | ₩88,374 | ₩88,649 | ₩84,562 | ₩84,622 | -4.25% | 38.7만 |
|---|
| 2025.10.23 | ₩84,904 | ₩87,597 | ₩83,657 | ₩87,209 | +2.71% | 44.3만 |
|---|
| 2025.10.22 | ₩81,138 | ₩82,619 | ₩80,013 | ₩81,339 | +0.25% | 33.8만 |
|---|
| 2025.10.21 | ₩78,713 | ₩82,827 | ₩77,400 | ₩81,875 | +4.02% | 25.6만 |
|---|
| 2025.10.20 | ₩80,776 | ₩82,009 | ₩80,106 | ₩80,240 | -0.66% | 20.6만 |
|---|
| 2025.10.17 | ₩79,678 | ₩81,111 | ₩79,134 | ₩80,549 | +1.09% | 20.8만 |
|---|
| 2025.10.16 | ₩81,044 | ₩81,259 | ₩78,847 | ₩80,026 | -1.26% | 27.2만 |
|---|
| 2025.10.15 | ₩81,755 | ₩82,987 | ₩80,929 | ₩81,044 | -0.87% | 28.5만 |
|---|
| 2025.10.14 | ₩76,904 | ₩81,621 | ₩76,904 | ₩81,326 | +5.75% | 33만 |
|---|
| 2025.10.13 | ₩77,869 | ₩78,485 | ₩76,294 | ₩77,400 | -0.60% | 48.2만 |
|---|
| 2025.10.10 | ₩79,771 | ₩79,838 | ₩76,790 | ₩77,359 | -3.02% | 40.3만 |
|---|