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 | ₩75,703 | ₩76,186 | ₩74,148 | ₩74,657 | -1.38% | 24.6만 |
| 2026.10.08 | ₩74,859 | ₩76,334 | ₩72,753 | ₩76,119 | +1.68% | 33.4만 |
| 2026.10.07 | ₩77,192 | ₩78,251 | ₩74,282 | ₩75,529 | -2.15% | 25.5만 |
| 2026.10.06 | ₩78,117 | ₩80,015 | ₩77,393 | ₩78,976 | +1.10% | 18.2만 |
| 2026.10.05 | ₩79,995 | ₩81,101 | ₩77,795 | ₩77,956 | -2.55% | 22.9만 |
| 2026.10.02 | ₩82,208 | ₩82,496 | ₩79,727 | ₩80,290 | -2.33% | 16.5만 |
| 2026.10.01 | ₩80,397 | ₩80,947 | ₩77,071 | ₩80,679 | +0.35% | 24.5만 |
| 2026.09.30 | ₩82,382 | ₩82,382 | ₩80,437 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,799 |
| -1.92% |
| 24.2만 |
| 2026.09.29 | ₩83,079 | ₩83,079 | ₩81,041 | ₩81,162 | -2.31% | 19.8만 |
|---|
| 2026.09.28 | ₩83,039 | ₩84,367 | ₩82,436 | ₩82,623 | -0.50% | 22만 |
|---|
| 2026.09.25 | ₩82,570 | ₩84,266 | ₩82,301 | ₩84,031 | +1.77% | 16.3만 |
|---|
| 2026.09.24 | ₩82,529 | ₩83,267 | ₩81,658 | ₩83,146 | +0.75% | 16.5만 |
|---|
| 2026.09.23 | ₩84,340 | ₩85,580 | ₩81,993 | ₩82,342 | -2.37% | 17.1만 |
|---|
| 2026.09.22 | ₩84,501 | ₩86,137 | ₩84,394 | ₩85,654 | +1.36% | 21.2만 |
|---|
| 2026.09.21 | ₩81,792 | ₩83,461 | ₩81,269 | ₩82,690 | +1.10% | 18.7만 |
|---|
| 2026.09.18 | ₩81,604 | ₩81,604 | ₩79,928 | ₩81,175 | -0.53% | 72.1만 |
|---|
| 2026.09.17 | ₩83,267 | ₩83,777 | ₩81,309 | ₩81,524 | -2.09% | 18.7만 |
|---|
| 2026.09.16 | ₩82,100 | ₩83,187 | ₩80,598 | ₩81,604 | -0.60% | 34.6만 |
|---|
| 2026.09.15 | ₩81,282 | ₩83,126 | ₩80,759 | ₩82,221 | +1.15% | 28.2만 |
|---|
| 2026.09.14 | ₩80,344 | ₩82,187 | ₩80,169 | ₩81,604 | +1.57% | 23.5만 |
|---|
| 2026.09.11 | ₩81,416 | ₩81,416 | ₩79,297 | ₩81,188 | -0.28% | 45.5만 |
|---|
| 2026.09.10 | ₩81,604 | ₩81,966 | ₩79,593 | ₩79,874 | -2.12% | 25.7만 |
|---|
| 2026.09.09 | ₩83,120 | ₩84,608 | ₩82,214 | ₩83,482 | +0.44% | 22.2만 |
|---|
| 2026.09.08 | ₩85,614 | ₩85,614 | ₩83,120 | ₩83,240 | -2.77% | 26만 |
|---|
| 2026.09.04 | ₩85,815 | ₩86,807 | ₩84,823 | ₩86,512 | +0.81% | 20.9만 |
|---|
| 2026.09.03 | ₩86,740 | ₩87,853 | ₩84,487 | ₩85,668 | -1.24% | 47.9만 |
|---|
| 2026.09.02 | ₩87,719 | ₩88,195 | ₩84,903 | ₩85,332 | -2.72% | 33.2만 |
|---|
| 2026.09.01 | ₩89,691 | ₩90,080 | ₩86,740 | ₩86,982 | -3.02% | 56.9만 |
|---|
| 2026.08.31 | ₩91,635 | ₩92,547 | ₩90,334 | ₩90,589 | -1.14% | 22만 |
|---|
| 2026.08.28 | ₩92,118 | ₩93,379 | ₩91,005 | ₩92,748 | +0.68% | 18.2만 |
|---|
| 2026.08.27 | ₩92,158 | ₩93,962 | ₩91,179 | ₩91,716 | -0.48% | 20.4만 |
|---|
| 2026.08.26 | ₩92,748 | ₩94,545 | ₩92,735 | ₩92,963 | +0.23% | 28.5만 |
|---|
| 2026.08.25 | ₩95,082 | ₩95,082 | ₩92,064 | ₩94,291 | -0.83% | 22.1만 |
|---|
| 2026.08.24 | ₩94,089 | ₩95,229 | ₩92,990 | ₩93,084 | -1.07% | 19.7만 |
|---|
| 2026.08.21 | ₩93,875 | ₩94,814 | ₩92,869 | ₩93,580 | -0.31% | 14.5만 |
|---|
| 2026.08.20 | ₩92,078 | ₩93,888 | ₩91,904 | ₩93,151 | +1.17% | 32.6만 |
|---|
| 2026.08.19 | ₩96,383 | ₩98,676 | ₩92,091 | ₩95,028 | -1.41% | 20.4만 |
|---|
| 2026.08.18 | ₩94,438 | ₩94,881 | ₩92,141 | ₩93,017 | -1.51% | 23.4만 |
|---|
| 2026.08.17 | ₩93,969 | ₩95,518 | ₩93,540 | ₩94,197 | +0.24% | 16.3만 |
|---|
| 2026.08.14 | ₩93,915 | ₩96,933 | ₩93,902 | ₩94,720 | +0.86% | 12.7만 |
|---|
| 2026.08.13 | ₩96,128 | ₩97,026 | ₩95,082 | ₩96,235 | +0.11% | 14.3만 |
|---|
| 2026.08.12 | ₩95,015 | ₩95,015 | ₩93,204 | ₩94,478 | -0.56% | 36.6만 |
|---|
| 2026.08.11 | ₩94,076 | ₩95,337 | ₩93,178 | ₩95,015 | +1.00% | 30.2만 |
|---|
| 2026.08.10 | ₩94,921 | ₩94,921 | ₩91,635 | ₩92,386 | -2.67% | 16.6만 |
|---|
| 2026.08.07 | ₩94,505 | ₩96,691 | ₩93,875 | ₩95,632 | +1.19% | 20.3만 |
|---|
| 2026.08.06 | ₩95,551 | ₩95,551 | ₩91,944 | ₩92,413 | -3.28% | 18.4만 |
|---|
| 2026.08.05 | ₩93,513 | ₩96,611 | ₩93,513 | ₩95,551 | +2.18% | 22.6만 |
|---|
| 2026.08.04 | ₩93,258 | ₩94,867 | ₩93,117 | ₩94,331 | +1.15% | 20.8만 |
|---|
| 2026.08.03 | ₩92,252 | ₩93,687 | ₩91,206 | ₩92,373 | +0.13% | 22.2만 |
|---|
| 2026.07.31 | ₩91,944 | ₩92,628 | ₩89,208 | ₩90,066 | -2.04% | 19.5만 |
|---|
| 2026.07.30 | ₩94,103 | ₩94,103 | ₩90,992 | ₩91,957 | -2.28% | 25.3만 |
|---|
| 2026.07.29 | ₩94,304 | ₩96,088 | ₩92,628 | ₩93,298 | -1.07% | 24.7만 |
|---|
| 2026.07.28 | ₩96,101 | ₩97,737 | ₩94,908 | ₩95,551 | -0.57% | 33.4만 |
|---|
| 2026.07.27 | ₩94,264 | ₩96,557 | ₩92,936 | ₩94,519 | +0.27% | 33.8만 |
|---|
| 2026.07.24 | ₩92,695 | ₩94,519 | ₩90,737 | ₩93,043 | +0.38% | 45.8만 |
|---|
| 2026.07.23 | ₩88,940 | ₩97,013 | ₩88,940 | ₩92,896 | +4.45% | 68.1만 |
|---|
| 2026.07.22 | ₩86,566 | ₩89,141 | ₩85,527 | ₩86,539 | -0.03% | 22.6만 |
|---|
| 2026.07.21 | ₩85,265 | ₩85,969 | ₩84,487 | ₩85,560 | +0.35% | 23.2만 |
|---|
| 2026.07.20 | ₩88,336 | ₩89,235 | ₩85,440 | ₩85,587 | -3.11% | 26.4만 |
|---|
| 2026.07.17 | ₩91,099 | ₩93,875 | ₩87,062 | ₩87,880 | -3.53% | 30.9만 |
|---|
| 2026.07.16 | ₩88,564 | ₩92,145 | ₩88,564 | ₩91,555 | +3.38% | 20만 |
|---|
| 2026.07.15 | ₩88,041 | ₩90,790 | ₩87,693 | ₩88,819 | +0.88% | 23.4만 |
|---|
| 2026.07.14 | ₩87,626 | ₩88,511 | ₩85,735 | ₩87,545 | -0.09% | 22.5만 |
|---|
| 2026.07.13 | ₩87,384 | ₩87,572 | ₩85,440 | ₩86,231 | -1.32% | 17.2만 |
|---|
| 2026.07.10 | ₩87,196 | ₩89,557 | ₩87,183 | ₩87,223 | +0.03% | 14만 |
|---|
| 2026.07.09 | ₩86,030 | ₩87,786 | ₩85,225 | ₩86,620 | +0.69% | 19.9만 |
|---|
| 2026.07.08 | ₩86,727 | ₩88,061 | ₩84,749 | ₩85,319 | -1.62% | 38.3만 |
|---|
| 2026.07.07 | ₩88,497 | ₩89,034 | ₩87,330 | ₩87,733 | -0.86% | 24.7만 |
|---|
| 2026.07.06 | ₩94,197 | ₩94,197 | ₩89,811 | ₩89,838 | -4.63% | 34.9만 |
|---|
| 2026.07.02 | ₩93,969 | ₩94,769 | ₩92,172 | ₩93,861 | -0.11% | 28.7만 |
|---|
| 2026.07.01 | ₩95,229 | ₩97,469 | ₩93,553 | ₩93,660 | -1.65% | 44.5만 |
|---|
| 2026.06.30 | ₩96,745 | ₩97,777 | ₩95,484 | ₩96,101 | -0.67% | 33.2만 |
|---|
| 2026.06.29 | ₩95,136 | ₩97,261 | ₩92,829 | ₩97,067 | +2.03% | 30.9만 |
|---|
| 2026.06.26 | ₩93,191 | ₩96,557 | ₩92,024 | ₩96,342 | +3.38% | 87.5만 |
|---|
| 2026.06.25 | ₩93,459 | ₩95,591 | ₩91,796 | ₩93,231 | -0.24% | 29.6만 |
|---|
| 2026.06.24 | ₩86,056 | ₩94,847 | ₩85,466 | ₩92,815 | +7.85% | 48.9만 |
|---|
| 2026.06.23 | ₩83,830 | ₩85,212 | ₩83,240 | ₩84,192 | +0.43% | 28.3만 |
|---|
| 2026.06.22 | ₩84,394 | ₩85,721 | ₩83,260 | ₩83,750 | -0.76% | 41.3만 |
|---|
| 2026.06.18 | ₩81,242 | ₩85,319 | ₩81,242 | ₩84,823 | +4.41% | 75만 |
|---|
| 2026.06.17 | ₩81,349 | ₩85,440 | ₩80,008 | ₩80,317 | -1.27% | 36.7만 |
|---|
| 2026.06.16 | ₩82,060 | ₩84,005 | ₩81,470 | ₩81,966 | -0.11% | 33만 |
|---|
| 2026.06.15 | ₩81,550 | ₩83,857 | ₩81,202 | ₩81,322 | -0.28% | 35.8만 |
|---|
| 2026.06.12 | ₩80,947 | ₩82,503 | ₩79,995 | ₩80,531 | -0.51% | 34만 |
|---|
| 2026.06.11 | ₩77,299 | ₩81,363 | ₩76,361 | ₩81,349 | +5.24% | 29.7만 |
|---|
| 2026.06.10 | ₩77,836 | ₩78,882 | ₩76,428 | ₩76,776 | -1.36% | 53.7만 |
|---|
| 2026.06.09 | ₩75,382 | ₩79,002 | ₩75,234 | ₩77,930 | +3.38% | 33만 |
|---|
| 2026.06.08 | ₩74,443 | ₩75,596 | ₩73,893 | ₩74,255 | -0.25% | 38.1만 |
|---|
| 2026.06.05 | ₩75,113 | ₩76,092 | ₩74,034 | ₩74,483 | -0.84% | 55만 |
|---|
| 2026.06.04 | ₩74,255 | ₩75,482 | ₩73,075 | ₩75,368 | +1.50% | 34.4만 |
|---|
| 2026.06.03 | ₩72,083 | ₩73,437 | ₩70,876 | ₩72,525 | +0.61% | 34.1만 |
|---|
| 2026.06.02 | ₩72,136 | ₩74,148 | ₩71,828 | ₩72,968 | +1.15% | 24.4만 |
|---|
| 2026.06.01 | ₩71,586 | ₩73,611 | ₩71,137 | ₩72,136 | +0.77% | 48.2만 |
|---|
| 2026.05.29 | ₩71,747 | ₩73,075 | ₩70,728 | ₩70,835 | -1.27% | 34.8만 |
|---|
| 2026.05.28 | ₩72,948 | ₩73,102 | ₩70,963 | ₩71,694 | -1.72% | 30.3만 |
|---|
| 2026.05.27 | ₩71,425 | ₩74,295 | ₩71,425 | ₩72,632 | +1.69% | 21.3만 |
|---|
| 2026.05.26 | ₩69,964 | ₩71,318 | ₩69,803 | ₩70,849 | +1.27% | 22.6만 |
|---|
| 2026.05.22 | ₩70,218 | ₩70,446 | ₩69,146 | ₩69,669 | -0.78% | 19.6만 |
|---|
| 2026.05.21 | ₩66,544 | ₩70,339 | ₩65,665 | ₩70,326 | +5.68% | 32.9만 |
|---|
| 2026.05.20 | ₩65,444 | ₩67,805 | ₩63,835 | ₩67,630 | +3.34% | 50.8만 |
|---|
| 2026.05.19 | ₩65,055 | ₩65,641 | ₩63,399 | ₩64,961 | -0.14% | 37.5만 |
|---|
| 2026.05.18 | ₩64,961 | ₩66,383 | ₩64,425 | ₩65,900 | +1.45% | 50.4만 |
|---|
| 2026.05.15 | ₩67,925 | ₩68,086 | ₩64,157 | ₩64,921 | -4.42% | 41.1만 |
|---|
| 2026.05.14 | ₩70,648 | ₩70,916 | ₩67,818 | ₩68,207 | -3.45% | 35.3만 |
|---|
| 2026.05.13 | ₩70,433 | ₩71,338 | ₩68,931 | ₩69,669 | -1.09% | 24.8만 |
|---|
| 2026.05.12 | ₩74,376 | ₩74,530 | ₩70,621 | ₩71,184 | -4.29% | 26.1만 |
|---|
| 2026.05.11 | ₩73,947 | ₩75,636 | ₩73,571 | ₩74,081 | +0.18% | 60.7만 |
|---|
| 2026.05.08 | ₩73,424 | ₩75,643 | ₩72,525 | ₩73,772 | +0.47% | 39만 |
|---|
| 2026.05.07 | ₩73,316 | ₩74,201 | ₩72,109 | ₩73,102 | -0.29% | 40.4만 |
|---|
| 2026.05.06 | ₩73,745 | ₩75,824 | ₩72,740 | ₩72,780 | -1.31% | 30.1만 |
|---|
| 2026.05.05 | ₩70,098 | ₩71,499 | ₩69,320 | ₩71,412 | +1.87% | 29.2만 |
|---|
| 2026.05.04 | ₩73,424 | ₩74,094 | ₩69,159 | ₩69,280 | -5.64% | 31.7만 |
|---|
| 2026.05.01 | ₩75,730 | ₩75,730 | ₩74,268 | ₩74,496 | -1.63% | 19만 |
|---|
| 2026.04.30 | ₩74,054 | ₩75,274 | ₩73,893 | ₩75,127 | +1.45% | 27.7만 |
|---|
| 2026.04.29 | ₩78,144 | ₩78,144 | ₩74,362 | ₩74,389 | -4.81% | 38.2만 |
|---|
| 2026.04.28 | ₩79,566 | ₩79,988 | ₩78,520 | ₩79,244 | -0.40% | 25.4만 |
|---|
| 2026.04.27 | ₩79,794 | ₩80,464 | ₩78,627 | ₩79,069 | -0.91% | 25.6만 |
|---|
| 2026.04.24 | ₩78,707 | ₩81,202 | ₩77,742 | ₩80,209 | +1.91% | 32.4만 |
|---|
| 2026.04.23 | ₩77,085 | ₩79,593 | ₩74,175 | ₩79,512 | +3.15% | 58.2만 |
|---|
| 2026.04.22 | ₩86,620 | ₩87,384 | ₩85,151 | ₩85,587 | -1.19% | 20.2만 |
|---|
| 2026.04.21 | ₩87,505 | ₩88,216 | ₩85,171 | ₩85,574 | -2.21% | 25.8만 |
|---|
| 2026.04.20 | ₩83,026 | ₩85,346 | ₩82,918 | ₩84,917 | +2.28% | 15.6만 |
|---|
| 2026.04.17 | ₩80,907 | ₩85,252 | ₩80,411 | ₩83,549 | +3.27% | 27.8만 |
|---|
| 2026.04.16 | ₩78,721 | ₩79,941 | ₩78,386 | ₩78,546 | -0.22% | 15.2만 |
|---|
| 2026.04.15 | ₩80,357 | ₩80,357 | ₩78,788 | ₩78,882 | -1.84% | 20.1만 |
|---|
| 2026.04.14 | ₩80,639 | ₩81,819 | ₩80,639 | ₩80,907 | +0.33% | 11.5만 |
|---|
| 2026.04.13 | ₩79,981 | ₩80,940 | ₩78,104 | ₩80,893 | +1.14% | 16.4만 |
|---|
| 2026.04.10 | ₩81,282 | ₩81,416 | ₩79,391 | ₩79,981 | -1.60% | 13.3만 |
|---|
| 2026.04.09 | ₩78,721 | ₩81,980 | ₩77,926 | ₩81,376 | +3.37% | 31.8만 |
|---|
| 2026.04.08 | ₩78,225 | ₩80,424 | ₩77,869 | ₩79,338 | +1.42% | 26.8만 |
|---|
| 2026.04.07 | ₩76,535 | ₩76,776 | ₩74,450 | ₩75,247 | -1.68% | 22.6만 |
|---|
| 2026.04.06 | ₩75,784 | ₩77,681 | ₩75,328 | ₩77,433 | +2.18% | 14.5만 |
|---|
| 2026.04.02 | ₩76,065 | ₩77,728 | ₩74,349 | ₩76,428 | +0.48% | 20.2만 |
|---|
| 2026.04.01 | ₩76,508 | ₩78,292 | ₩76,226 | ₩76,991 | +0.63% | 20.6만 |
|---|
| 2026.03.31 | ₩75,797 | ₩77,293 | ₩74,121 | ₩76,951 | +1.52% | 27.5만 |
|---|
| 2026.03.30 | ₩75,489 | ₩75,797 | ₩73,772 | ₩74,523 | -1.28% | 29.6만 |
|---|
| 2026.03.27 | ₩76,025 | ₩76,320 | ₩74,322 | ₩74,389 | -2.15% | 35.3만 |
|---|
| 2026.03.26 | ₩76,414 | ₩77,916 | ₩75,998 | ₩76,884 | +0.61% | 16만 |
|---|
| 2026.03.25 | ₩78,453 | ₩78,453 | ₩74,470 | ₩77,058 | -1.78% | 22.4만 |
|---|
| 2026.03.24 | ₩76,213 | ₩78,050 | ₩76,166 | ₩77,219 | +1.32% | 21.3만 |
|---|
| 2026.03.23 | ₩77,125 | ₩78,399 | ₩76,441 | ₩77,112 | -0.02% | 31.2만 |
|---|
| 2026.03.20 | ₩75,261 | ₩75,703 | ₩72,927 | ₩74,644 | -0.82% | 99.4만 |
|---|
| 2026.03.19 | ₩75,167 | ₩75,710 | ₩73,578 | ₩75,194 | +0.04% | 23.8만 |
|---|
| 2026.03.18 | ₩77,983 | ₩78,050 | ₩75,241 | ₩75,583 | -3.08% | 24.9만 |
|---|
| 2026.03.17 | ₩78,909 | ₩79,472 | ₩77,836 | ₩78,386 | -0.66% | 21.7만 |
|---|
| 2026.03.16 | ₩77,903 | ₩78,681 | ₩76,977 | ₩78,292 | +0.50% | 24.3만 |
|---|
| 2026.03.13 | ₩78,184 | ₩78,204 | ₩76,133 | ₩77,353 | -1.06% | 23.5만 |
|---|
| 2026.03.12 | ₩77,098 | ₩77,755 | ₩75,663 | ₩77,447 | +0.45% | 32.1만 |
|---|
| 2026.03.11 | ₩79,901 | ₩80,974 | ₩78,399 | ₩78,587 | -1.64% | 26.5만 |
|---|
| 2026.03.10 | ₩79,941 | ₩81,778 | ₩78,942 | ₩80,424 | +0.60% | 29.7만 |
|---|
| 2026.03.09 | ₩80,652 | ₩81,457 | ₩77,326 | ₩80,437 | -0.27% | 36.7만 |
|---|
| 2026.03.06 | ₩84,675 | ₩84,702 | ₩81,416 | ₩82,355 | -2.74% | 16.6만 |
|---|
| 2026.03.05 | ₩85,869 | ₩86,553 | ₩83,951 | ₩84,635 | -1.44% | 16.2만 |
|---|
| 2026.03.04 | ₩86,982 | ₩88,551 | ₩86,351 | ₩86,942 | -0.05% | 18.7만 |
|---|
| 2026.03.03 | ₩85,802 | ₩88,645 | ₩84,514 | ₩87,760 | +2.28% | 26만 |
|---|
| 2026.03.02 | ₩88,122 | ₩88,806 | ₩85,587 | ₩88,497 | +0.43% | 27.6만 |
|---|
| 2026.02.27 | ₩89,288 | ₩91,340 | ₩88,739 | ₩90,160 | +0.98% | 22.9만 |
|---|
| 2026.02.26 | ₩91,045 | ₩91,059 | ₩89,221 | ₩89,744 | -1.43% | 25.3만 |
|---|
| 2026.02.25 | ₩92,802 | ₩92,802 | ₩88,511 | ₩89,972 | -3.05% | 19.4만 |
|---|
| 2026.02.24 | ₩93,875 | ₩95,270 | ₩93,258 | ₩93,419 | -0.49% | 11.3만 |
|---|
| 2026.02.23 | ₩96,101 | ₩96,255 | ₩92,876 | ₩93,875 | -2.32% | 24만 |
|---|
| 2026.02.20 | ₩96,638 | ₩98,649 | ₩96,034 | ₩96,356 | -0.29% | 24.2만 |
|---|
| 2026.02.19 | ₩97,710 | ₩98,570 | ₩95,766 | ₩96,101 | -1.65% | 21.2만 |
|---|
| 2026.02.18 | ₩97,201 | ₩99,883 | ₩97,201 | ₩98,207 | +1.03% | 23.7만 |
|---|
| 2026.02.17 | ₩98,783 | ₩100,835 | ₩97,308 | ₩98,475 | -0.31% | 23.8만 |
|---|
| 2026.02.13 | ₩98,314 | ₩101,921 | ₩98,314 | ₩100,366 | +2.09% | 37.3만 |
|---|
| 2026.02.12 | ₩99,883 | ₩101,439 | ₩96,477 | ₩96,959 | -2.93% | 38만 |
|---|
| 2026.02.11 | ₩96,168 | ₩99,340 | ₩96,168 | ₩98,394 | +2.31% | 36.9만 |
|---|
| 2026.02.10 | ₩94,706 | ₩98,153 | ₩94,230 | ₩97,402 | +2.85% | 25.7만 |
|---|
| 2026.02.09 | ₩94,022 | ₩94,344 | ₩91,890 | ₩93,647 | -0.40% | 27.3만 |
|---|
| 2026.02.06 | ₩92,990 | ₩95,551 | ₩91,515 | ₩93,593 | +0.65% | 37.8만 |
|---|
| 2026.02.05 | ₩93,835 | ₩95,270 | ₩91,877 | ₩93,312 | -0.56% | 44.3만 |
|---|
| 2026.02.04 | ₩89,449 | ₩93,204 | ₩88,336 | ₩92,279 | +3.16% | 33만 |
|---|
| 2026.02.03 | ₩83,495 | ₩90,516 | ₩83,495 | ₩88,028 | +5.43% | 42.8만 |
|---|
| 2026.02.02 | ₩82,878 | ₩85,694 | ₩81,644 | ₩84,447 | +1.89% | 22.6만 |
|---|
| 2026.01.30 | ₩84,903 | ₩86,097 | ₩83,093 | ₩84,461 | -0.52% | 36.5만 |
|---|
| 2026.01.29 | ₩88,403 | ₩89,838 | ₩83,830 | ₩85,788 | -2.96% | 36만 |
|---|
| 2026.01.28 | ₩84,984 | ₩88,081 | ₩84,829 | ₩85,815 | +0.98% | 32.8만 |
|---|
| 2026.01.27 | ₩86,231 | ₩86,707 | ₩84,823 | ₩85,091 | -1.32% | 26.4만 |
|---|
| 2026.01.26 | ₩86,231 | ₩88,336 | ₩86,231 | ₩87,170 | +1.09% | 21.1만 |
|---|
| 2026.01.23 | ₩91,702 | ₩91,702 | ₩86,794 | ₩87,089 | -5.03% | 26.3만 |
|---|
| 2026.01.22 | ₩93,124 | ₩94,680 | ₩90,697 | ₩91,300 | -1.96% | 22.6만 |
|---|
| 2026.01.21 | ₩91,313 | ₩93,231 | ₩89,744 | ₩92,655 | +1.47% | 39.9만 |
|---|
| 2026.01.20 | ₩88,511 | ₩91,287 | ₩87,706 | ₩88,859 | +0.39% | 27.9만 |
|---|
| 2026.01.16 | ₩91,823 | ₩93,338 | ₩90,200 | ₩90,992 | -0.91% | 17만 |
|---|
| 2026.01.15 | ₩92,266 | ₩93,593 | ₩90,911 | ₩92,708 | +0.48% | 24.6만 |
|---|
| 2026.01.14 | ₩92,279 | ₩93,996 | ₩91,367 | ₩92,011 | -0.29% | 26.4만 |
|---|
| 2026.01.13 | ₩89,919 | ₩93,486 | ₩89,919 | ₩92,829 | +3.24% | 36.2만 |
|---|
| 2026.01.12 | ₩90,455 | ₩91,461 | ₩89,449 | ₩90,080 | -0.42% | 23.7만 |
|---|
| 2026.01.09 | ₩84,487 | ₩92,185 | ₩84,487 | ₩91,635 | +8.46% | 70.7만 |
|---|
| 2026.01.08 | ₩76,468 | ₩83,280 | ₩76,468 | ₩82,597 | +8.01% | 27.3만 |
|---|
| 2026.01.07 | ₩80,880 | ₩81,711 | ₩76,173 | ₩77,340 | -4.38% | 31.6만 |
|---|
| 2026.01.06 | ₩78,734 | ₩80,035 | ₩77,782 | ₩79,928 | +1.52% | 17.4만 |
|---|
| 2026.01.05 | ₩78,265 | ₩80,853 | ₩78,265 | ₩79,633 | +1.75% | 20.9만 |
|---|
| 2026.01.02 | ₩79,566 | ₩80,062 | ₩78,546 | ₩79,043 | -0.66% | 21.7만 |
|---|
| 2025.12.31 | ₩80,504 | ₩81,162 | ₩79,324 | ₩79,593 | -1.13% | 20.6만 |
|---|
| 2025.12.30 | ₩79,673 | ₩80,779 | ₩78,801 | ₩80,491 | +1.03% | 18.5만 |
|---|
| 2025.12.29 | ₩79,324 | ₩80,075 | ₩78,996 | ₩80,022 | +0.88% | 20.6만 |
|---|
| 2025.12.26 | ₩79,177 | ₩79,338 | ₩78,117 | ₩79,110 | -0.08% | 23.4만 |
|---|
| 2025.12.24 | ₩77,702 | ₩79,405 | ₩77,702 | ₩79,137 | +1.85% | 4.8만 |
|---|
| 2025.12.23 | ₩78,922 | ₩79,075 | ₩77,863 | ₩78,117 | -1.02% | 19.6만 |
|---|
| 2025.12.22 | ₩79,499 | ₩80,525 | ₩78,587 | ₩78,882 | -0.78% | 26.4만 |
|---|
| 2025.12.19 | ₩80,692 | ₩80,759 | ₩79,090 | ₩79,941 | -0.93% | 49만 |
|---|
| 2025.12.18 | ₩83,830 | ₩84,333 | ₩82,033 | ₩82,060 | -2.11% | 19.1만 |
|---|
| 2025.12.17 | ₩81,778 | ₩84,092 | ₩80,994 | ₩82,476 | +0.85% | 28.9만 |
|---|
| 2025.12.16 | ₩84,970 | ₩85,265 | ₩83,073 | ₩83,549 | -1.67% | 17.3만 |
|---|
| 2025.12.15 | ₩85,896 | ₩85,949 | ₩83,777 | ₩84,300 | -1.86% | 15.2만 |
|---|
| 2025.12.12 | ₩85,453 | ₩85,694 | ₩84,192 | ₩84,742 | -0.83% | 18.8만 |
|---|
| 2025.12.11 | ₩85,118 | ₩86,405 | ₩84,300 | ₩84,930 | -0.22% | 22.5만 |
|---|
| 2025.12.10 | ₩81,886 | ₩84,635 | ₩81,461 | ₩84,246 | +2.88% | 23만 |
|---|
| 2025.12.09 | ₩81,403 | ₩82,771 | ₩80,525 | ₩81,108 | -0.36% | 20.8만 |
|---|
| 2025.12.08 | ₩84,474 | ₩84,474 | ₩81,846 | ₩82,449 | -2.40% | 21.7만 |
|---|
| 2025.12.05 | ₩83,683 | ₩84,870 | ₩82,221 | ₩83,589 | -0.11% | 20만 |
|---|
| 2025.12.04 | ₩85,077 | ₩86,888 | ₩83,629 | ₩83,830 | -1.47% | 27.4만 |
|---|
| 2025.12.03 | ₩87,398 | ₩89,986 | ₩87,398 | ₩88,698 | +1.49% | 19.9만 |
|---|
| 2025.12.02 | ₩86,942 | ₩87,666 | ₩85,406 | ₩87,196 | +0.29% | 16.2만 |
|---|
| 2025.12.01 | ₩85,815 | ₩88,316 | ₩85,815 | ₩86,244 | +0.50% | 21.8만 |
|---|
| 2025.11.28 | ₩87,465 | ₩88,041 | ₩86,512 | ₩87,558 | +0.11% | 12.6만 |
|---|
| 2025.11.26 | ₩84,742 | ₩88,457 | ₩84,662 | ₩87,532 | +3.29% | 34.8만 |
|---|
| 2025.11.25 | ₩81,631 | ₩86,378 | ₩81,403 | ₩86,016 | +5.37% | 32만 |
|---|
| 2025.11.24 | ₩80,893 | ₩81,618 | ₩79,861 | ₩80,504 | -0.48% | 21.2만 |
|---|
| 2025.11.21 | ₩76,642 | ₩81,980 | ₩76,602 | ₩81,832 | +6.77% | 46만 |
|---|
| 2025.11.20 | ₩75,368 | ₩77,044 | ₩75,087 | ₩76,012 | +0.85% | 23.2만 |
|---|
| 2025.11.19 | ₩77,004 | ₩77,004 | ₩75,180 | ₩75,556 | -1.88% | 21.1만 |
|---|
| 2025.11.18 | ₩75,261 | ₩76,367 | ₩74,295 | ₩76,106 | +1.12% | 25.1만 |
|---|
| 2025.11.17 | ₩77,581 | ₩77,728 | ₩75,408 | ₩75,663 | -2.47% | 39만 |
|---|
| 2025.11.14 | ₩79,244 | ₩80,706 | ₩77,795 | ₩78,587 | -0.83% | 29.3만 |
|---|
| 2025.11.13 | ₩79,928 | ₩81,483 | ₩78,976 | ₩79,029 | -1.12% | 16.1만 |
|---|
| 2025.11.12 | ₩79,955 | ₩81,410 | ₩79,485 | ₩80,773 | +1.02% | 29.4만 |
|---|
| 2025.11.11 | ₩79,794 | ₩80,974 | ₩79,606 | ₩80,169 | +0.47% | 20.7만 |
|---|
| 2025.11.10 | ₩80,746 | ₩80,887 | ₩78,962 | ₩79,405 | -1.66% | 28.1만 |
|---|
| 2025.11.07 | ₩80,491 | ₩81,846 | ₩79,854 | ₩80,437 | -0.07% | 32.7만 |
|---|
| 2025.11.06 | ₩81,162 | ₩81,867 | ₩80,102 | ₩80,437 | -0.89% | 47.6만 |
|---|
| 2025.11.05 | ₩80,008 | ₩82,006 | ₩79,673 | ₩81,376 | +1.71% | 35.7만 |
|---|
| 2025.11.04 | ₩78,332 | ₩80,323 | ₩77,112 | ₩79,968 | +2.09% | 55.7만 |
|---|
| 2025.11.03 | ₩78,895 | ₩78,962 | ₩76,924 | ₩78,345 | -0.70% | 31.2만 |
|---|
| 2025.10.31 | ₩80,437 | ₩80,773 | ₩78,815 | ₩79,660 | -0.97% | 31.7만 |
|---|
| 2025.10.30 | ₩81,336 | ₩83,341 | ₩80,471 | ₩80,960 | -0.46% | 27.2만 |
|---|
| 2025.10.29 | ₩84,514 | ₩85,212 | ₩81,591 | ₩82,100 | -2.86% | 43.4만 |
|---|
| 2025.10.28 | ₩82,798 | ₩86,445 | ₩82,275 | ₩85,480 | +3.24% | 45.3만 |
|---|
| 2025.10.27 | ₩84,796 | ₩85,909 | ₩84,139 | ₩84,849 | +0.06% | 38.3만 |
|---|
| 2025.10.24 | ₩88,444 | ₩88,718 | ₩84,628 | ₩84,689 | -4.25% | 38.7만 |
|---|
| 2025.10.23 | ₩84,970 | ₩87,666 | ₩83,723 | ₩87,277 | +2.71% | 44.3만 |
|---|
| 2025.10.22 | ₩81,202 | ₩82,684 | ₩80,075 | ₩81,403 | +0.25% | 33.8만 |
|---|
| 2025.10.21 | ₩78,774 | ₩82,892 | ₩77,460 | ₩81,939 | +4.02% | 25.6만 |
|---|
| 2025.10.20 | ₩80,840 | ₩82,073 | ₩80,169 | ₩80,303 | -0.66% | 20.6만 |
|---|
| 2025.10.17 | ₩79,740 | ₩81,175 | ₩79,196 | ₩80,612 | +1.09% | 20.8만 |
|---|
| 2025.10.16 | ₩81,108 | ₩81,322 | ₩78,909 | ₩80,089 | -1.26% | 27.2만 |
|---|
| 2025.10.15 | ₩81,819 | ₩83,052 | ₩80,993 | ₩81,108 | -0.87% | 28.5만 |
|---|
| 2025.10.14 | ₩76,964 | ₩81,685 | ₩76,964 | ₩81,390 | +5.75% | 33만 |
|---|
| 2025.10.13 | ₩77,930 | ₩78,546 | ₩76,354 | ₩77,460 | -0.60% | 48.2만 |
|---|
| 2025.10.10 | ₩79,834 | ₩79,901 | ₩76,850 | ₩77,420 | -3.02% | 40.3만 |
|---|