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 | ₩75,716 | ₩76,199 | ₩74,160 | ₩74,670 | -1.38% | 24.6만 |
| 2026.10.08 | ₩74,871 | ₩76,346 | ₩72,765 | ₩76,132 | +1.68% | 33.4만 |
| 2026.10.07 | ₩77,205 | ₩78,264 | ₩74,294 | ₩75,541 | -2.15% | 25.5만 |
| 2026.10.06 | ₩78,130 | ₩80,028 | ₩77,406 | ₩78,989 | +1.10% | 18.2만 |
| 2026.10.05 | ₩80,008 | ₩81,115 | ₩77,808 | ₩77,969 | -2.55% | 22.9만 |
| 2026.10.02 | ₩82,221 | ₩82,509 | ₩79,740 | ₩80,303 | -2.33% | 16.5만 |
| 2026.10.01 | ₩80,410 | ₩80,960 | ₩77,084 | ₩80,692 | +0.35% | 24.5만 |
| 2026.09.30 | ₩82,395 | ₩82,395 | ₩80,451 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,813 |
| -1.92% |
| 24.2만 |
| 2026.09.29 | ₩83,093 | ₩83,093 | ₩81,054 | ₩81,175 | -2.31% | 19.8만 |
|---|
| 2026.09.28 | ₩83,053 | ₩84,381 | ₩82,449 | ₩82,637 | -0.50% | 22만 |
|---|
| 2026.09.25 | ₩82,583 | ₩84,280 | ₩82,315 | ₩84,045 | +1.77% | 16.3만 |
|---|
| 2026.09.24 | ₩82,543 | ₩83,281 | ₩81,671 | ₩83,160 | +0.75% | 16.5만 |
|---|
| 2026.09.23 | ₩84,354 | ₩85,594 | ₩82,006 | ₩82,355 | -2.37% | 17.1만 |
|---|
| 2026.09.22 | ₩84,515 | ₩86,151 | ₩84,407 | ₩85,668 | +1.36% | 21.2만 |
|---|
| 2026.09.21 | ₩81,805 | ₩83,475 | ₩81,282 | ₩82,704 | +1.10% | 18.7만 |
|---|
| 2026.09.18 | ₩81,617 | ₩81,617 | ₩79,941 | ₩81,188 | -0.53% | 72.1만 |
|---|
| 2026.09.17 | ₩83,281 | ₩83,790 | ₩81,322 | ₩81,537 | -2.09% | 18.7만 |
|---|
| 2026.09.16 | ₩82,114 | ₩83,200 | ₩80,612 | ₩81,617 | -0.60% | 34.6만 |
|---|
| 2026.09.15 | ₩81,296 | ₩83,140 | ₩80,772 | ₩82,234 | +1.15% | 28.2만 |
|---|
| 2026.09.14 | ₩80,357 | ₩82,201 | ₩80,182 | ₩81,617 | +1.57% | 23.5만 |
|---|
| 2026.09.11 | ₩81,430 | ₩81,430 | ₩79,310 | ₩81,202 | -0.28% | 45.5만 |
|---|
| 2026.09.10 | ₩81,617 | ₩81,980 | ₩79,606 | ₩79,887 | -2.12% | 25.7만 |
|---|
| 2026.09.09 | ₩83,133 | ₩84,622 | ₩82,228 | ₩83,495 | +0.44% | 22.2만 |
|---|
| 2026.09.08 | ₩85,628 | ₩85,628 | ₩83,133 | ₩83,254 | -2.77% | 26만 |
|---|
| 2026.09.04 | ₩85,829 | ₩86,822 | ₩84,837 | ₩86,527 | +0.81% | 20.9만 |
|---|
| 2026.09.03 | ₩86,755 | ₩87,868 | ₩84,501 | ₩85,682 | -1.24% | 47.9만 |
|---|
| 2026.09.02 | ₩87,734 | ₩88,210 | ₩84,917 | ₩85,346 | -2.72% | 33.2만 |
|---|
| 2026.09.01 | ₩89,705 | ₩90,094 | ₩86,755 | ₩86,996 | -3.02% | 56.9만 |
|---|
| 2026.08.31 | ₩91,650 | ₩92,562 | ₩90,349 | ₩90,604 | -1.14% | 22만 |
|---|
| 2026.08.28 | ₩92,133 | ₩93,394 | ₩91,020 | ₩92,764 | +0.68% | 18.2만 |
|---|
| 2026.08.27 | ₩92,173 | ₩93,977 | ₩91,194 | ₩91,731 | -0.48% | 20.4만 |
|---|
| 2026.08.26 | ₩92,764 | ₩94,561 | ₩92,750 | ₩92,978 | +0.23% | 28.5만 |
|---|
| 2026.08.25 | ₩95,097 | ₩95,097 | ₩92,080 | ₩94,306 | -0.83% | 22.1만 |
|---|
| 2026.08.24 | ₩94,105 | ₩95,245 | ₩93,005 | ₩93,099 | -1.07% | 19.7만 |
|---|
| 2026.08.21 | ₩93,890 | ₩94,829 | ₩92,884 | ₩93,595 | -0.31% | 14.5만 |
|---|
| 2026.08.20 | ₩92,093 | ₩93,904 | ₩91,919 | ₩93,166 | +1.17% | 32.6만 |
|---|
| 2026.08.19 | ₩96,399 | ₩98,692 | ₩92,106 | ₩95,044 | -1.41% | 20.4만 |
|---|
| 2026.08.18 | ₩94,454 | ₩94,896 | ₩92,156 | ₩93,032 | -1.51% | 23.4만 |
|---|
| 2026.08.17 | ₩93,984 | ₩95,533 | ₩93,555 | ₩94,212 | +0.24% | 16.3만 |
|---|
| 2026.08.14 | ₩93,931 | ₩96,948 | ₩93,917 | ₩94,735 | +0.86% | 12.7만 |
|---|
| 2026.08.13 | ₩96,144 | ₩97,042 | ₩95,097 | ₩96,251 | +0.11% | 14.3만 |
|---|
| 2026.08.12 | ₩95,030 | ₩95,030 | ₩93,220 | ₩94,494 | -0.56% | 36.6만 |
|---|
| 2026.08.11 | ₩94,091 | ₩95,352 | ₩93,193 | ₩95,030 | +1.00% | 30.2만 |
|---|
| 2026.08.10 | ₩94,937 | ₩94,937 | ₩91,650 | ₩92,401 | -2.67% | 16.6만 |
|---|
| 2026.08.07 | ₩94,521 | ₩96,707 | ₩93,890 | ₩95,647 | +1.19% | 20.3만 |
|---|
| 2026.08.06 | ₩95,567 | ₩95,567 | ₩91,959 | ₩92,428 | -3.28% | 18.4만 |
|---|
| 2026.08.05 | ₩93,528 | ₩96,627 | ₩93,528 | ₩95,567 | +2.18% | 22.6만 |
|---|
| 2026.08.04 | ₩93,273 | ₩94,883 | ₩93,132 | ₩94,346 | +1.15% | 20.8만 |
|---|
| 2026.08.03 | ₩92,267 | ₩93,703 | ₩91,221 | ₩92,388 | +0.13% | 22.2만 |
|---|
| 2026.07.31 | ₩91,959 | ₩92,643 | ₩89,223 | ₩90,081 | -2.04% | 19.5만 |
|---|
| 2026.07.30 | ₩94,118 | ₩94,118 | ₩91,007 | ₩91,972 | -2.28% | 25.3만 |
|---|
| 2026.07.29 | ₩94,320 | ₩96,103 | ₩92,643 | ₩93,314 | -1.07% | 24.7만 |
|---|
| 2026.07.28 | ₩96,117 | ₩97,753 | ₩94,923 | ₩95,567 | -0.57% | 33.4만 |
|---|
| 2026.07.27 | ₩94,279 | ₩96,573 | ₩92,951 | ₩94,534 | +0.27% | 33.8만 |
|---|
| 2026.07.24 | ₩92,710 | ₩94,534 | ₩90,752 | ₩93,059 | +0.38% | 45.8만 |
|---|
| 2026.07.23 | ₩88,954 | ₩97,029 | ₩88,954 | ₩92,911 | +4.45% | 68.1만 |
|---|
| 2026.07.22 | ₩86,580 | ₩89,156 | ₩85,541 | ₩86,553 | -0.03% | 22.6만 |
|---|
| 2026.07.21 | ₩85,279 | ₩85,983 | ₩84,501 | ₩85,574 | +0.35% | 23.2만 |
|---|
| 2026.07.20 | ₩88,351 | ₩89,249 | ₩85,454 | ₩85,601 | -3.11% | 26.4만 |
|---|
| 2026.07.17 | ₩91,114 | ₩93,890 | ₩87,077 | ₩87,895 | -3.53% | 30.9만 |
|---|
| 2026.07.16 | ₩88,579 | ₩92,160 | ₩88,579 | ₩91,570 | +3.38% | 20만 |
|---|
| 2026.07.15 | ₩88,056 | ₩90,805 | ₩87,707 | ₩88,834 | +0.88% | 23.4만 |
|---|
| 2026.07.14 | ₩87,640 | ₩88,525 | ₩85,749 | ₩87,559 | -0.09% | 22.5만 |
|---|
| 2026.07.13 | ₩87,398 | ₩87,586 | ₩85,454 | ₩86,245 | -1.32% | 17.2만 |
|---|
| 2026.07.10 | ₩87,211 | ₩89,571 | ₩87,197 | ₩87,238 | +0.03% | 14만 |
|---|
| 2026.07.09 | ₩86,044 | ₩87,801 | ₩85,239 | ₩86,634 | +0.69% | 19.9만 |
|---|
| 2026.07.08 | ₩86,741 | ₩88,076 | ₩84,763 | ₩85,333 | -1.62% | 38.3만 |
|---|
| 2026.07.07 | ₩88,512 | ₩89,048 | ₩87,345 | ₩87,747 | -0.86% | 24.7만 |
|---|
| 2026.07.06 | ₩94,212 | ₩94,212 | ₩89,826 | ₩89,853 | -4.63% | 34.9만 |
|---|
| 2026.07.02 | ₩93,984 | ₩94,785 | ₩92,187 | ₩93,877 | -0.11% | 28.7만 |
|---|
| 2026.07.01 | ₩95,245 | ₩97,485 | ₩93,568 | ₩93,676 | -1.65% | 44.5만 |
|---|
| 2026.06.30 | ₩96,761 | ₩97,793 | ₩95,500 | ₩96,117 | -0.67% | 33.2만 |
|---|
| 2026.06.29 | ₩95,151 | ₩97,277 | ₩92,844 | ₩97,083 | +2.03% | 30.9만 |
|---|
| 2026.06.26 | ₩93,206 | ₩96,573 | ₩92,039 | ₩96,358 | +3.38% | 87.5만 |
|---|
| 2026.06.25 | ₩93,475 | ₩95,607 | ₩91,811 | ₩93,246 | -0.24% | 29.6만 |
|---|
| 2026.06.24 | ₩86,071 | ₩94,863 | ₩85,480 | ₩92,831 | +7.85% | 48.9만 |
|---|
| 2026.06.23 | ₩83,844 | ₩85,226 | ₩83,254 | ₩84,206 | +0.43% | 28.3만 |
|---|
| 2026.06.22 | ₩84,407 | ₩85,735 | ₩83,274 | ₩83,764 | -0.76% | 41.3만 |
|---|
| 2026.06.18 | ₩81,255 | ₩85,333 | ₩81,255 | ₩84,837 | +4.41% | 75만 |
|---|
| 2026.06.17 | ₩81,363 | ₩85,454 | ₩80,021 | ₩80,330 | -1.27% | 36.7만 |
|---|
| 2026.06.16 | ₩82,074 | ₩84,018 | ₩81,483 | ₩81,980 | -0.11% | 33만 |
|---|
| 2026.06.15 | ₩81,564 | ₩83,871 | ₩81,215 | ₩81,336 | -0.28% | 35.8만 |
|---|
| 2026.06.12 | ₩80,960 | ₩82,516 | ₩80,008 | ₩80,544 | -0.51% | 34만 |
|---|
| 2026.06.11 | ₩77,312 | ₩81,376 | ₩76,373 | ₩81,363 | +5.24% | 29.7만 |
|---|
| 2026.06.10 | ₩77,848 | ₩78,895 | ₩76,440 | ₩76,789 | -1.36% | 53.7만 |
|---|
| 2026.06.09 | ₩75,394 | ₩79,015 | ₩75,246 | ₩77,942 | +3.38% | 33만 |
|---|
| 2026.06.08 | ₩74,455 | ₩75,609 | ₩73,905 | ₩74,267 | -0.25% | 38.1만 |
|---|
| 2026.06.05 | ₩75,126 | ₩76,105 | ₩74,046 | ₩74,495 | -0.84% | 55만 |
|---|
| 2026.06.04 | ₩74,267 | ₩75,495 | ₩73,087 | ₩75,380 | +1.50% | 34.4만 |
|---|
| 2026.06.03 | ₩72,094 | ₩73,449 | ₩70,887 | ₩72,537 | +0.61% | 34.1만 |
|---|
| 2026.06.02 | ₩72,148 | ₩74,160 | ₩71,839 | ₩72,980 | +1.15% | 24.4만 |
|---|
| 2026.06.01 | ₩71,598 | ₩73,623 | ₩71,149 | ₩72,148 | +0.77% | 48.2만 |
|---|
| 2026.05.29 | ₩71,759 | ₩73,087 | ₩70,740 | ₩70,847 | -1.27% | 34.8만 |
|---|
| 2026.05.28 | ₩72,959 | ₩73,114 | ₩70,974 | ₩71,705 | -1.72% | 30.3만 |
|---|
| 2026.05.27 | ₩71,437 | ₩74,307 | ₩71,437 | ₩72,644 | +1.69% | 21.3만 |
|---|
| 2026.05.26 | ₩69,975 | ₩71,330 | ₩69,814 | ₩70,860 | +1.27% | 22.6만 |
|---|
| 2026.05.22 | ₩70,230 | ₩70,458 | ₩69,157 | ₩69,680 | -0.78% | 19.6만 |
|---|
| 2026.05.21 | ₩66,555 | ₩70,351 | ₩65,676 | ₩70,337 | +5.68% | 32.9만 |
|---|
| 2026.05.20 | ₩65,455 | ₩67,816 | ₩63,845 | ₩67,641 | +3.34% | 50.8만 |
|---|
| 2026.05.19 | ₩65,066 | ₩65,652 | ₩63,409 | ₩64,972 | -0.14% | 37.5만 |
|---|
| 2026.05.18 | ₩64,972 | ₩66,394 | ₩64,436 | ₩65,911 | +1.45% | 50.4만 |
|---|
| 2026.05.15 | ₩67,936 | ₩68,097 | ₩64,167 | ₩64,932 | -4.42% | 41.1만 |
|---|
| 2026.05.14 | ₩70,659 | ₩70,927 | ₩67,829 | ₩68,218 | -3.45% | 35.3만 |
|---|
| 2026.05.13 | ₩70,445 | ₩71,350 | ₩68,942 | ₩69,680 | -1.09% | 24.8만 |
|---|
| 2026.05.12 | ₩74,388 | ₩74,542 | ₩70,632 | ₩71,196 | -4.29% | 26.1만 |
|---|
| 2026.05.11 | ₩73,959 | ₩75,649 | ₩73,583 | ₩74,093 | +0.18% | 60.7만 |
|---|
| 2026.05.08 | ₩73,436 | ₩75,655 | ₩72,537 | ₩73,784 | +0.47% | 39만 |
|---|
| 2026.05.07 | ₩73,328 | ₩74,214 | ₩72,121 | ₩73,114 | -0.29% | 40.4만 |
|---|
| 2026.05.06 | ₩73,758 | ₩75,837 | ₩72,752 | ₩72,792 | -1.31% | 30.1만 |
|---|
| 2026.05.05 | ₩70,109 | ₩71,511 | ₩69,331 | ₩71,424 | +1.87% | 29.2만 |
|---|
| 2026.05.04 | ₩73,436 | ₩74,106 | ₩69,170 | ₩69,291 | -5.64% | 31.7만 |
|---|
| 2026.05.01 | ₩75,743 | ₩75,743 | ₩74,281 | ₩74,509 | -1.63% | 19만 |
|---|
| 2026.04.30 | ₩74,066 | ₩75,287 | ₩73,905 | ₩75,139 | +1.45% | 27.7만 |
|---|
| 2026.04.29 | ₩78,157 | ₩78,157 | ₩74,375 | ₩74,401 | -4.81% | 38.2만 |
|---|
| 2026.04.28 | ₩79,579 | ₩80,001 | ₩78,533 | ₩79,257 | -0.40% | 25.4만 |
|---|
| 2026.04.27 | ₩79,807 | ₩80,477 | ₩78,640 | ₩79,082 | -0.91% | 25.6만 |
|---|
| 2026.04.24 | ₩78,720 | ₩81,215 | ₩77,755 | ₩80,223 | +1.91% | 32.4만 |
|---|
| 2026.04.23 | ₩77,097 | ₩79,606 | ₩74,187 | ₩79,525 | +3.15% | 58.2만 |
|---|
| 2026.04.22 | ₩86,634 | ₩87,398 | ₩85,165 | ₩85,601 | -1.19% | 20.2만 |
|---|
| 2026.04.21 | ₩87,519 | ₩88,230 | ₩85,185 | ₩85,588 | -2.21% | 25.8만 |
|---|
| 2026.04.20 | ₩83,039 | ₩85,360 | ₩82,932 | ₩84,930 | +2.28% | 15.6만 |
|---|
| 2026.04.17 | ₩80,920 | ₩85,266 | ₩80,424 | ₩83,562 | +3.27% | 27.8만 |
|---|
| 2026.04.16 | ₩78,734 | ₩79,954 | ₩78,398 | ₩78,559 | -0.22% | 15.2만 |
|---|
| 2026.04.15 | ₩80,370 | ₩80,370 | ₩78,801 | ₩78,895 | -1.84% | 20.1만 |
|---|
| 2026.04.14 | ₩80,652 | ₩81,832 | ₩80,652 | ₩80,920 | +0.33% | 11.5만 |
|---|
| 2026.04.13 | ₩79,995 | ₩80,954 | ₩78,117 | ₩80,907 | +1.14% | 16.4만 |
|---|
| 2026.04.10 | ₩81,296 | ₩81,430 | ₩79,404 | ₩79,995 | -1.60% | 13.3만 |
|---|
| 2026.04.09 | ₩78,734 | ₩81,993 | ₩77,938 | ₩81,389 | +3.37% | 31.8만 |
|---|
| 2026.04.08 | ₩78,237 | ₩80,437 | ₩77,882 | ₩79,351 | +1.42% | 26.8만 |
|---|
| 2026.04.07 | ₩76,547 | ₩76,789 | ₩74,462 | ₩75,260 | -1.68% | 22.6만 |
|---|
| 2026.04.06 | ₩75,796 | ₩77,694 | ₩75,340 | ₩77,446 | +2.18% | 14.5만 |
|---|
| 2026.04.02 | ₩76,078 | ₩77,741 | ₩74,361 | ₩76,440 | +0.48% | 20.2만 |
|---|
| 2026.04.01 | ₩76,521 | ₩78,305 | ₩76,239 | ₩77,003 | +0.63% | 20.6만 |
|---|
| 2026.03.31 | ₩75,810 | ₩77,305 | ₩74,133 | ₩76,963 | +1.52% | 27.5만 |
|---|
| 2026.03.30 | ₩75,501 | ₩75,810 | ₩73,784 | ₩74,535 | -1.28% | 29.6만 |
|---|
| 2026.03.27 | ₩76,038 | ₩76,333 | ₩74,334 | ₩74,401 | -2.15% | 35.3만 |
|---|
| 2026.03.26 | ₩76,427 | ₩77,929 | ₩76,011 | ₩76,896 | +0.61% | 16만 |
|---|
| 2026.03.25 | ₩78,465 | ₩78,465 | ₩74,482 | ₩77,071 | -1.78% | 22.4만 |
|---|
| 2026.03.24 | ₩76,226 | ₩78,063 | ₩76,179 | ₩77,231 | +1.32% | 21.3만 |
|---|
| 2026.03.23 | ₩77,138 | ₩78,412 | ₩76,454 | ₩77,124 | -0.02% | 31.2만 |
|---|
| 2026.03.20 | ₩75,273 | ₩75,716 | ₩72,939 | ₩74,656 | -0.82% | 99.4만 |
|---|
| 2026.03.19 | ₩75,179 | ₩75,723 | ₩73,590 | ₩75,206 | +0.04% | 23.8만 |
|---|
| 2026.03.18 | ₩77,996 | ₩78,063 | ₩75,253 | ₩75,595 | -3.08% | 24.9만 |
|---|
| 2026.03.17 | ₩78,922 | ₩79,485 | ₩77,848 | ₩78,398 | -0.66% | 21.7만 |
|---|
| 2026.03.16 | ₩77,916 | ₩78,693 | ₩76,990 | ₩78,305 | +0.50% | 24.3만 |
|---|
| 2026.03.13 | ₩78,197 | ₩78,217 | ₩76,145 | ₩77,366 | -1.06% | 23.5만 |
|---|
| 2026.03.12 | ₩77,111 | ₩77,768 | ₩75,676 | ₩77,459 | +0.45% | 32.1만 |
|---|
| 2026.03.11 | ₩79,914 | ₩80,987 | ₩78,412 | ₩78,600 | -1.64% | 26.5만 |
|---|
| 2026.03.10 | ₩79,954 | ₩81,792 | ₩78,955 | ₩80,437 | +0.60% | 29.7만 |
|---|
| 2026.03.09 | ₩80,665 | ₩81,470 | ₩77,339 | ₩80,451 | -0.27% | 36.7만 |
|---|
| 2026.03.06 | ₩84,689 | ₩84,716 | ₩81,430 | ₩82,369 | -2.74% | 16.6만 |
|---|
| 2026.03.05 | ₩85,883 | ₩86,567 | ₩83,965 | ₩84,649 | -1.44% | 16.2만 |
|---|
| 2026.03.04 | ₩86,996 | ₩88,565 | ₩86,366 | ₩86,956 | -0.05% | 18.7만 |
|---|
| 2026.03.03 | ₩85,816 | ₩88,659 | ₩84,528 | ₩87,774 | +2.28% | 26만 |
|---|
| 2026.03.02 | ₩88,136 | ₩88,820 | ₩85,601 | ₩88,512 | +0.43% | 27.6만 |
|---|
| 2026.02.27 | ₩89,303 | ₩91,355 | ₩88,753 | ₩90,175 | +0.98% | 22.9만 |
|---|
| 2026.02.26 | ₩91,060 | ₩91,074 | ₩89,236 | ₩89,759 | -1.43% | 25.3만 |
|---|
| 2026.02.25 | ₩92,817 | ₩92,817 | ₩88,525 | ₩89,987 | -3.05% | 19.4만 |
|---|
| 2026.02.24 | ₩93,890 | ₩95,285 | ₩93,273 | ₩93,434 | -0.49% | 11.3만 |
|---|
| 2026.02.23 | ₩96,117 | ₩96,271 | ₩92,891 | ₩93,890 | -2.32% | 24만 |
|---|
| 2026.02.20 | ₩96,653 | ₩98,665 | ₩96,050 | ₩96,372 | -0.29% | 24.2만 |
|---|
| 2026.02.19 | ₩97,726 | ₩98,586 | ₩95,782 | ₩96,117 | -1.65% | 21.2만 |
|---|
| 2026.02.18 | ₩97,217 | ₩99,899 | ₩97,217 | ₩98,223 | +1.03% | 23.7만 |
|---|
| 2026.02.17 | ₩98,799 | ₩100,852 | ₩97,324 | ₩98,491 | -0.31% | 23.8만 |
|---|
| 2026.02.13 | ₩98,330 | ₩101,938 | ₩98,330 | ₩100,382 | +2.09% | 37.3만 |
|---|
| 2026.02.12 | ₩99,899 | ₩101,455 | ₩96,492 | ₩96,975 | -2.93% | 38만 |
|---|
| 2026.02.11 | ₩96,184 | ₩99,356 | ₩96,184 | ₩98,410 | +2.31% | 36.9만 |
|---|
| 2026.02.10 | ₩94,722 | ₩98,169 | ₩94,246 | ₩97,418 | +2.85% | 25.7만 |
|---|
| 2026.02.09 | ₩94,038 | ₩94,360 | ₩91,905 | ₩93,662 | -0.40% | 27.3만 |
|---|
| 2026.02.06 | ₩93,005 | ₩95,567 | ₩91,530 | ₩93,609 | +0.65% | 37.8만 |
|---|
| 2026.02.05 | ₩93,850 | ₩95,285 | ₩91,892 | ₩93,327 | -0.56% | 44.3만 |
|---|
| 2026.02.04 | ₩89,464 | ₩93,220 | ₩88,351 | ₩92,294 | +3.16% | 33만 |
|---|
| 2026.02.03 | ₩83,509 | ₩90,530 | ₩83,509 | ₩88,042 | +5.43% | 42.8만 |
|---|
| 2026.02.02 | ₩82,892 | ₩85,708 | ₩81,658 | ₩84,461 | +1.89% | 22.6만 |
|---|
| 2026.01.30 | ₩84,917 | ₩86,111 | ₩83,106 | ₩84,474 | -0.52% | 36.5만 |
|---|
| 2026.01.29 | ₩88,418 | ₩89,853 | ₩83,844 | ₩85,802 | -2.96% | 36만 |
|---|
| 2026.01.28 | ₩84,998 | ₩88,096 | ₩84,843 | ₩85,829 | +0.98% | 32.8만 |
|---|
| 2026.01.27 | ₩86,245 | ₩86,721 | ₩84,837 | ₩85,105 | -1.32% | 26.4만 |
|---|
| 2026.01.26 | ₩86,245 | ₩88,351 | ₩86,245 | ₩87,184 | +1.09% | 21.1만 |
|---|
| 2026.01.23 | ₩91,717 | ₩91,717 | ₩86,808 | ₩87,103 | -5.03% | 26.3만 |
|---|
| 2026.01.22 | ₩93,139 | ₩94,695 | ₩90,711 | ₩91,315 | -1.96% | 22.6만 |
|---|
| 2026.01.21 | ₩91,328 | ₩93,246 | ₩89,759 | ₩92,670 | +1.47% | 39.9만 |
|---|
| 2026.01.20 | ₩88,525 | ₩91,302 | ₩87,720 | ₩88,874 | +0.39% | 27.9만 |
|---|
| 2026.01.16 | ₩91,838 | ₩93,354 | ₩90,215 | ₩91,007 | -0.91% | 17만 |
|---|
| 2026.01.15 | ₩92,281 | ₩93,609 | ₩90,926 | ₩92,723 | +0.48% | 24.6만 |
|---|
| 2026.01.14 | ₩92,294 | ₩94,011 | ₩91,382 | ₩92,026 | -0.29% | 26.4만 |
|---|
| 2026.01.13 | ₩89,933 | ₩93,501 | ₩89,933 | ₩92,844 | +3.24% | 36.2만 |
|---|
| 2026.01.12 | ₩90,470 | ₩91,476 | ₩89,464 | ₩90,094 | -0.42% | 23.7만 |
|---|
| 2026.01.09 | ₩84,501 | ₩92,200 | ₩84,501 | ₩91,650 | +8.46% | 70.7만 |
|---|
| 2026.01.08 | ₩76,480 | ₩83,294 | ₩76,480 | ₩82,610 | +8.01% | 27.3만 |
|---|
| 2026.01.07 | ₩80,893 | ₩81,725 | ₩76,185 | ₩77,352 | -4.38% | 31.6만 |
|---|
| 2026.01.06 | ₩78,747 | ₩80,048 | ₩77,795 | ₩79,941 | +1.52% | 17.4만 |
|---|
| 2026.01.05 | ₩78,278 | ₩80,866 | ₩78,278 | ₩79,646 | +1.75% | 20.9만 |
|---|
| 2026.01.02 | ₩79,579 | ₩80,075 | ₩78,559 | ₩79,056 | -0.66% | 21.7만 |
|---|
| 2025.12.31 | ₩80,518 | ₩81,175 | ₩79,337 | ₩79,606 | -1.13% | 20.6만 |
|---|
| 2025.12.30 | ₩79,686 | ₩80,793 | ₩78,814 | ₩80,504 | +1.03% | 18.5만 |
|---|
| 2025.12.29 | ₩79,337 | ₩80,088 | ₩79,009 | ₩80,035 | +0.88% | 20.6만 |
|---|
| 2025.12.26 | ₩79,190 | ₩79,351 | ₩78,130 | ₩79,123 | -0.08% | 23.4만 |
|---|
| 2025.12.24 | ₩77,714 | ₩79,418 | ₩77,714 | ₩79,150 | +1.85% | 4.8만 |
|---|
| 2025.12.23 | ₩78,935 | ₩79,088 | ₩77,875 | ₩78,130 | -1.02% | 19.6만 |
|---|
| 2025.12.22 | ₩79,512 | ₩80,538 | ₩78,600 | ₩78,895 | -0.78% | 26.4만 |
|---|
| 2025.12.19 | ₩80,705 | ₩80,772 | ₩79,103 | ₩79,954 | -0.93% | 49만 |
|---|
| 2025.12.18 | ₩83,844 | ₩84,347 | ₩82,047 | ₩82,074 | -2.11% | 19.1만 |
|---|
| 2025.12.17 | ₩81,792 | ₩84,106 | ₩81,007 | ₩82,489 | +0.85% | 28.9만 |
|---|
| 2025.12.16 | ₩84,984 | ₩85,279 | ₩83,086 | ₩83,562 | -1.67% | 17.3만 |
|---|
| 2025.12.15 | ₩85,910 | ₩85,963 | ₩83,790 | ₩84,313 | -1.86% | 15.2만 |
|---|
| 2025.12.12 | ₩85,467 | ₩85,708 | ₩84,206 | ₩84,756 | -0.83% | 18.8만 |
|---|
| 2025.12.11 | ₩85,132 | ₩86,419 | ₩84,313 | ₩84,944 | -0.22% | 22.5만 |
|---|
| 2025.12.10 | ₩81,899 | ₩84,649 | ₩81,474 | ₩84,260 | +2.88% | 23만 |
|---|
| 2025.12.09 | ₩81,416 | ₩82,784 | ₩80,538 | ₩81,121 | -0.36% | 20.8만 |
|---|
| 2025.12.08 | ₩84,488 | ₩84,488 | ₩81,859 | ₩82,463 | -2.40% | 21.7만 |
|---|
| 2025.12.05 | ₩83,696 | ₩84,884 | ₩82,234 | ₩83,603 | -0.11% | 20만 |
|---|
| 2025.12.04 | ₩85,091 | ₩86,902 | ₩83,643 | ₩83,844 | -1.47% | 27.4만 |
|---|
| 2025.12.03 | ₩87,412 | ₩90,001 | ₩87,412 | ₩88,713 | +1.49% | 19.9만 |
|---|
| 2025.12.02 | ₩86,956 | ₩87,680 | ₩85,420 | ₩87,211 | +0.29% | 16.2만 |
|---|
| 2025.12.01 | ₩85,829 | ₩88,331 | ₩85,829 | ₩86,258 | +0.50% | 21.8만 |
|---|
| 2025.11.28 | ₩87,479 | ₩88,056 | ₩86,527 | ₩87,573 | +0.11% | 12.6만 |
|---|
| 2025.11.26 | ₩84,756 | ₩88,471 | ₩84,676 | ₩87,546 | +3.29% | 34.8만 |
|---|
| 2025.11.25 | ₩81,644 | ₩86,392 | ₩81,416 | ₩86,030 | +5.37% | 32만 |
|---|
| 2025.11.24 | ₩80,907 | ₩81,631 | ₩79,874 | ₩80,518 | -0.48% | 21.2만 |
|---|
| 2025.11.21 | ₩76,655 | ₩81,993 | ₩76,614 | ₩81,846 | +6.77% | 46만 |
|---|
| 2025.11.20 | ₩75,380 | ₩77,057 | ₩75,099 | ₩76,024 | +0.85% | 23.2만 |
|---|
| 2025.11.19 | ₩77,017 | ₩77,017 | ₩75,193 | ₩75,568 | -1.88% | 21.1만 |
|---|
| 2025.11.18 | ₩75,273 | ₩76,380 | ₩74,307 | ₩76,118 | +1.12% | 25.1만 |
|---|
| 2025.11.17 | ₩77,594 | ₩77,741 | ₩75,421 | ₩75,676 | -2.47% | 39만 |
|---|
| 2025.11.14 | ₩79,257 | ₩80,719 | ₩77,808 | ₩78,600 | -0.83% | 29.3만 |
|---|
| 2025.11.13 | ₩79,941 | ₩81,497 | ₩78,989 | ₩79,042 | -1.12% | 16.1만 |
|---|
| 2025.11.12 | ₩79,968 | ₩81,423 | ₩79,498 | ₩80,786 | +1.02% | 29.4만 |
|---|
| 2025.11.11 | ₩79,807 | ₩80,987 | ₩79,619 | ₩80,182 | +0.47% | 20.7만 |
|---|
| 2025.11.10 | ₩80,759 | ₩80,900 | ₩78,975 | ₩79,418 | -1.66% | 28.1만 |
|---|
| 2025.11.07 | ₩80,504 | ₩81,859 | ₩79,867 | ₩80,451 | -0.07% | 32.7만 |
|---|
| 2025.11.06 | ₩81,175 | ₩81,880 | ₩80,115 | ₩80,451 | -0.89% | 47.6만 |
|---|
| 2025.11.05 | ₩80,021 | ₩82,020 | ₩79,686 | ₩81,389 | +1.71% | 35.7만 |
|---|
| 2025.11.04 | ₩78,345 | ₩80,337 | ₩77,124 | ₩79,981 | +2.09% | 55.7만 |
|---|
| 2025.11.03 | ₩78,908 | ₩78,975 | ₩76,936 | ₩78,358 | -0.70% | 31.2만 |
|---|
| 2025.10.31 | ₩80,451 | ₩80,786 | ₩78,828 | ₩79,673 | -0.97% | 31.7만 |
|---|
| 2025.10.30 | ₩81,349 | ₩83,354 | ₩80,484 | ₩80,974 | -0.46% | 27.2만 |
|---|
| 2025.10.29 | ₩84,528 | ₩85,226 | ₩81,604 | ₩82,114 | -2.86% | 43.4만 |
|---|
| 2025.10.28 | ₩82,811 | ₩86,460 | ₩82,288 | ₩85,494 | +3.24% | 45.3만 |
|---|
| 2025.10.27 | ₩84,810 | ₩85,923 | ₩84,153 | ₩84,863 | +0.06% | 38.3만 |
|---|
| 2025.10.24 | ₩88,458 | ₩88,733 | ₩84,642 | ₩84,702 | -4.25% | 38.7만 |
|---|
| 2025.10.23 | ₩84,984 | ₩87,680 | ₩83,737 | ₩87,291 | +2.71% | 44.3만 |
|---|
| 2025.10.22 | ₩81,215 | ₩82,697 | ₩80,088 | ₩81,416 | +0.25% | 33.8만 |
|---|
| 2025.10.21 | ₩78,787 | ₩82,905 | ₩77,473 | ₩81,953 | +4.02% | 25.6만 |
|---|
| 2025.10.20 | ₩80,853 | ₩82,087 | ₩80,182 | ₩80,316 | -0.66% | 20.6만 |
|---|
| 2025.10.17 | ₩79,753 | ₩81,188 | ₩79,209 | ₩80,625 | +1.09% | 20.8만 |
|---|
| 2025.10.16 | ₩81,121 | ₩81,336 | ₩78,922 | ₩80,102 | -1.26% | 27.2만 |
|---|
| 2025.10.15 | ₩81,832 | ₩83,066 | ₩81,006 | ₩81,121 | -0.87% | 28.5만 |
|---|
| 2025.10.14 | ₩76,977 | ₩81,698 | ₩76,977 | ₩81,403 | +5.75% | 33만 |
|---|
| 2025.10.13 | ₩77,942 | ₩78,559 | ₩76,366 | ₩77,473 | -0.60% | 48.2만 |
|---|
| 2025.10.10 | ₩79,847 | ₩79,914 | ₩76,863 | ₩77,433 | -3.02% | 40.3만 |
|---|