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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩79,989 | ₩81,096 | ₩72,748 | ₩74,652 | -6.67% | 124.6만 |
| 2026.09.28–2026.10.02 | ₩83,033 | ₩84,361 | ₩77,066 | ₩80,284 | -3.31% | 107만 |
| 2026.09.21–2026.09.25 | ₩81,786 | ₩86,131 | ₩81,263 | ₩84,026 | +2.74% | 89.8만 |
| 2026.09.14–2026.09.18 | ₩80,338 | ₩83,771 | ₩79,922 | ₩81,170 | +1.03% | 177.2만 |
| 2026.09.08–2026.09.11 | ₩85,608 | ₩85,608 | ₩79,292 | ₩81,183 | -5.17% | 119.3만 |
| 2026.08.31–2026.09.04 | ₩91,629 | ₩92,541 | ₩84,482 | ₩86,507 | -5.59% | 180.9만 |
| 2026.08.24–2026.08.28 | ₩94,083 | ₩95,223 | ₩90,999 | ₩92,742 | -1.43% | 108.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,669 |
| ₩91,897 |
| ₩93,574 |
| -0.41% |
| 107.2만 |
| 2026.08.10–2026.08.14 | ₩94,915 | ₩97,020 | ₩91,629 | ₩94,713 | -0.21% | 110.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩92,246 | ₩96,685 | ₩91,200 | ₩95,625 | +3.66% | 104.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩94,257 | ₩97,731 | ₩89,202 | ₩90,060 | -4.45% | 136.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩88,330 | ₩97,006 | ₩84,482 | ₩93,037 | +5.33% | 186.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩87,378 | ₩93,869 | ₩85,434 | ₩87,874 | +0.57% | 113.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩94,190 | ₩94,190 | ₩84,743 | ₩87,217 | -7.40% | 131.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩95,129 | ₩97,771 | ₩92,166 | ₩93,855 | -1.34% | 137.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩84,388 | ₩96,551 | ₩83,235 | ₩96,336 | +14.16% | 235.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩81,545 | ₩85,434 | ₩80,003 | ₩84,817 | +4.01% | 180.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩74,438 | ₩82,497 | ₩73,888 | ₩80,526 | +8.18% | 188.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩71,582 | ₩76,087 | ₩70,871 | ₩74,478 | +4.05% | 196.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩69,959 | ₩74,290 | ₩69,798 | ₩70,831 | +1.25% | 109만 |
|---|
| 2026.05.18–2026.05.22 | ₩64,957 | ₩70,442 | ₩63,395 | ₩69,664 | +7.25% | 191.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩73,942 | ₩75,631 | ₩64,152 | ₩64,917 | -12.21% | 188만 |
|---|
| 2026.05.04–2026.05.08 | ₩73,419 | ₩75,819 | ₩69,154 | ₩73,767 | +0.47% | 170.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩79,788 | ₩80,459 | ₩73,888 | ₩74,491 | -6.64% | 135.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩83,020 | ₩88,210 | ₩74,170 | ₩80,204 | -3.39% | 152.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩79,976 | ₩85,246 | ₩78,099 | ₩83,543 | +4.46% | 91만 |
|---|
| 2026.04.06–2026.04.10 | ₩75,779 | ₩81,974 | ₩74,445 | ₩79,976 | +5.54% | 109.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩75,484 | ₩78,286 | ₩73,767 | ₩76,422 | +1.24% | 97.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩77,120 | ₩78,447 | ₩74,317 | ₩74,384 | -3.55% | 126.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩77,898 | ₩79,466 | ₩72,922 | ₩74,639 | -4.18% | 194.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩80,647 | ₩81,773 | ₩75,658 | ₩77,348 | -4.09% | 148.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩88,116 | ₩88,800 | ₩81,411 | ₩82,350 | -6.54% | 105.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩96,095 | ₩96,249 | ₩88,505 | ₩90,154 | -6.18% | 102.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩98,777 | ₩100,828 | ₩95,759 | ₩96,349 | -2.46% | 92.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩94,016 | ₩101,914 | ₩91,884 | ₩100,359 | +6.75% | 165.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩82,873 | ₩95,545 | ₩81,639 | ₩93,587 | +12.93% | 180.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩86,225 | ₩89,832 | ₩83,087 | ₩84,455 | -2.05% | 152.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩88,505 | ₩94,673 | ₩86,788 | ₩87,083 | -1.61% | 116.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩90,449 | ₩93,989 | ₩89,443 | ₩90,985 | +0.59% | 128만 |
|---|
| 2026.01.05–2026.01.09 | ₩78,260 | ₩92,179 | ₩76,168 | ₩91,629 | +17.08% | 168만 |
|---|
| 2025.12.29–2026.01.02 | ₩79,319 | ₩81,156 | ₩78,541 | ₩79,037 | -0.36% | 81.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩79,493 | ₩80,519 | ₩77,696 | ₩79,104 | -0.49% | 74.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩85,890 | ₩85,943 | ₩79,084 | ₩79,936 | -6.93% | 129.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩84,468 | ₩86,399 | ₩80,519 | ₩84,737 | +0.32% | 106.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩85,809 | ₩89,980 | ₩82,215 | ₩83,583 | -2.59% | 105.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩80,888 | ₩88,451 | ₩79,855 | ₩87,553 | +8.24% | 100.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩77,576 | ₩81,974 | ₩74,290 | ₩81,827 | +5.48% | 154.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩80,740 | ₩81,478 | ₩77,790 | ₩78,581 | -2.67% | 123.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩78,890 | ₩82,001 | ₩76,919 | ₩80,432 | +1.95% | 202.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩84,790 | ₩86,440 | ₩78,809 | ₩79,654 | -6.06% | 185.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩80,834 | ₩88,713 | ₩77,455 | ₩84,683 | +4.76% | 163만 |
|---|
| 2025.10.13–2025.10.17 | ₩77,924 | ₩83,047 | ₩76,349 | ₩80,606 | +3.44% | 157.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩79,829 | ₩79,896 | ₩76,845 | ₩77,415 | -3.02% | 40.3만 |
|---|