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 | ₩76,347 | ₩72,766 | ₩76,132 | +1.68% | 33.4만 |
| 2026.10.07 | ₩77,205 | ₩78,265 | ₩74,295 | ₩75,542 | -2.15% | 25.5만 |
| 2026.10.06 | ₩78,131 | ₩80,029 | ₩77,406 | ₩78,989 | +1.10% | 18.2만 |
| 2026.10.05 | ₩80,009 | ₩81,115 | ₩77,809 | ₩77,970 | -2.55% | 22.9만 |
| 2026.10.02 | ₩82,222 | ₩82,510 | ₩79,740 | ₩80,304 | -2.33% | 16.5만 |
| 2026.10.01 | ₩80,411 | ₩80,961 | ₩77,085 | ₩80,693 | +0.35% | 24.5만 |
| 2026.09.30 | ₩82,396 | ₩82,396 | ₩80,451 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,813 |
| -1.92% |
| 24.2만 |
| 2026.09.29 | ₩83,094 | ₩83,094 | ₩81,055 | ₩81,175 | -2.31% | 19.8만 |
|---|
| 2026.09.28 | ₩83,053 | ₩84,381 | ₩82,450 | ₩82,637 | -0.50% | 22만 |
|---|
| 2026.09.25 | ₩82,584 | ₩84,281 | ₩82,316 | ₩84,046 | +1.77% | 16.3만 |
|---|
| 2026.09.24 | ₩82,544 | ₩83,281 | ₩81,672 | ₩83,161 | +0.75% | 16.5만 |
|---|
| 2026.09.23 | ₩84,354 | ₩85,595 | ₩82,007 | ₩82,356 | -2.37% | 17.1만 |
|---|
| 2026.09.22 | ₩84,515 | ₩86,152 | ₩84,408 | ₩85,669 | +1.36% | 21.2만 |
|---|
| 2026.09.21 | ₩81,806 | ₩83,476 | ₩81,283 | ₩82,705 | +1.10% | 18.7만 |
|---|
| 2026.09.18 | ₩81,618 | ₩81,618 | ₩79,941 | ₩81,189 | -0.53% | 72.1만 |
|---|
| 2026.09.17 | ₩83,281 | ₩83,791 | ₩81,323 | ₩81,538 | -2.09% | 18.7만 |
|---|
| 2026.09.16 | ₩82,114 | ₩83,201 | ₩80,612 | ₩81,618 | -0.60% | 34.6만 |
|---|
| 2026.09.15 | ₩81,296 | ₩83,140 | ₩80,773 | ₩82,235 | +1.15% | 28.2만 |
|---|
| 2026.09.14 | ₩80,357 | ₩82,202 | ₩80,183 | ₩81,618 | +1.57% | 23.5만 |
|---|
| 2026.09.11 | ₩81,430 | ₩81,430 | ₩79,311 | ₩81,202 | -0.28% | 45.5만 |
|---|
| 2026.09.10 | ₩81,618 | ₩81,980 | ₩79,606 | ₩79,888 | -2.12% | 25.7만 |
|---|
| 2026.09.09 | ₩83,134 | ₩84,623 | ₩82,228 | ₩83,496 | +0.44% | 22.2만 |
|---|
| 2026.09.08 | ₩85,629 | ₩85,629 | ₩83,134 | ₩83,254 | -2.77% | 26만 |
|---|
| 2026.09.04 | ₩85,830 | ₩86,822 | ₩84,837 | ₩86,527 | +0.81% | 20.9만 |
|---|
| 2026.09.03 | ₩86,755 | ₩87,869 | ₩84,502 | ₩85,682 | -1.24% | 47.9만 |
|---|
| 2026.09.02 | ₩87,734 | ₩88,211 | ₩84,918 | ₩85,347 | -2.72% | 33.2만 |
|---|
| 2026.09.01 | ₩89,706 | ₩90,095 | ₩86,755 | ₩86,997 | -3.02% | 56.9만 |
|---|
| 2026.08.31 | ₩91,651 | ₩92,563 | ₩90,350 | ₩90,605 | -1.14% | 22만 |
|---|
| 2026.08.28 | ₩92,134 | ₩93,395 | ₩91,021 | ₩92,764 | +0.68% | 18.2만 |
|---|
| 2026.08.27 | ₩92,174 | ₩93,978 | ₩91,195 | ₩91,732 | -0.48% | 20.4만 |
|---|
| 2026.08.26 | ₩92,764 | ₩94,562 | ₩92,751 | ₩92,979 | +0.23% | 28.5만 |
|---|
| 2026.08.25 | ₩95,098 | ₩95,098 | ₩92,080 | ₩94,307 | -0.83% | 22.1만 |
|---|
| 2026.08.24 | ₩94,106 | ₩95,246 | ₩93,006 | ₩93,100 | -1.07% | 19.7만 |
|---|
| 2026.08.21 | ₩93,891 | ₩94,830 | ₩92,885 | ₩93,596 | -0.31% | 14.5만 |
|---|
| 2026.08.20 | ₩92,094 | ₩93,904 | ₩91,919 | ₩93,167 | +1.17% | 32.6만 |
|---|
| 2026.08.19 | ₩96,399 | ₩98,693 | ₩92,107 | ₩95,045 | -1.41% | 20.4만 |
|---|
| 2026.08.18 | ₩94,454 | ₩94,897 | ₩92,157 | ₩93,033 | -1.51% | 23.4만 |
|---|
| 2026.08.17 | ₩93,985 | ₩95,534 | ₩93,556 | ₩94,213 | +0.24% | 16.3만 |
|---|
| 2026.08.14 | ₩93,931 | ₩96,949 | ₩93,918 | ₩94,736 | +0.86% | 12.7만 |
|---|
| 2026.08.13 | ₩96,144 | ₩97,043 | ₩95,098 | ₩96,252 | +0.11% | 14.3만 |
|---|
| 2026.08.12 | ₩95,031 | ₩95,031 | ₩93,220 | ₩94,495 | -0.56% | 36.6만 |
|---|
| 2026.08.11 | ₩94,092 | ₩95,353 | ₩93,194 | ₩95,031 | +1.00% | 30.2만 |
|---|
| 2026.08.10 | ₩94,937 | ₩94,937 | ₩91,651 | ₩92,402 | -2.67% | 16.6만 |
|---|
| 2026.08.07 | ₩94,521 | ₩96,708 | ₩93,891 | ₩95,648 | +1.19% | 20.3만 |
|---|
| 2026.08.06 | ₩95,568 | ₩95,568 | ₩91,960 | ₩92,429 | -3.28% | 18.4만 |
|---|
| 2026.08.05 | ₩93,529 | ₩96,627 | ₩93,529 | ₩95,568 | +2.18% | 22.6만 |
|---|
| 2026.08.04 | ₩93,274 | ₩94,884 | ₩93,133 | ₩94,347 | +1.15% | 20.8만 |
|---|
| 2026.08.03 | ₩92,268 | ₩93,703 | ₩91,222 | ₩92,389 | +0.13% | 22.2만 |
|---|
| 2026.07.31 | ₩91,960 | ₩92,644 | ₩89,223 | ₩90,082 | -2.04% | 19.5만 |
|---|
| 2026.07.30 | ₩94,119 | ₩94,119 | ₩91,007 | ₩91,973 | -2.28% | 25.3만 |
|---|
| 2026.07.29 | ₩94,320 | ₩96,104 | ₩92,644 | ₩93,314 | -1.07% | 24.7만 |
|---|
| 2026.07.28 | ₩96,118 | ₩97,754 | ₩94,924 | ₩95,568 | -0.57% | 33.4만 |
|---|
| 2026.07.27 | ₩94,280 | ₩96,574 | ₩92,952 | ₩94,535 | +0.27% | 33.8만 |
|---|
| 2026.07.24 | ₩92,711 | ₩94,535 | ₩90,752 | ₩93,059 | +0.38% | 45.8만 |
|---|
| 2026.07.23 | ₩88,955 | ₩97,030 | ₩88,955 | ₩92,912 | +4.45% | 68.1만 |
|---|
| 2026.07.22 | ₩86,581 | ₩89,156 | ₩85,541 | ₩86,554 | -0.03% | 22.6만 |
|---|
| 2026.07.21 | ₩85,280 | ₩85,984 | ₩84,502 | ₩85,575 | +0.35% | 23.2만 |
|---|
| 2026.07.20 | ₩88,351 | ₩89,250 | ₩85,454 | ₩85,602 | -3.11% | 26.4만 |
|---|
| 2026.07.17 | ₩91,115 | ₩93,891 | ₩87,077 | ₩87,895 | -3.53% | 30.9만 |
|---|
| 2026.07.16 | ₩88,579 | ₩92,161 | ₩88,579 | ₩91,571 | +3.38% | 20만 |
|---|
| 2026.07.15 | ₩88,056 | ₩90,806 | ₩87,708 | ₩88,834 | +0.88% | 23.4만 |
|---|
| 2026.07.14 | ₩87,641 | ₩88,526 | ₩85,749 | ₩87,560 | -0.09% | 22.5만 |
|---|
| 2026.07.13 | ₩87,399 | ₩87,587 | ₩85,454 | ₩86,246 | -1.32% | 17.2만 |
|---|
| 2026.07.10 | ₩87,211 | ₩89,572 | ₩87,198 | ₩87,238 | +0.03% | 14만 |
|---|
| 2026.07.09 | ₩86,044 | ₩87,801 | ₩85,240 | ₩86,635 | +0.69% | 19.9만 |
|---|
| 2026.07.08 | ₩86,742 | ₩88,076 | ₩84,763 | ₩85,334 | -1.62% | 38.3만 |
|---|
| 2026.07.07 | ₩88,512 | ₩89,049 | ₩87,345 | ₩87,748 | -0.86% | 24.7만 |
|---|
| 2026.07.06 | ₩94,213 | ₩94,213 | ₩89,827 | ₩89,854 | -4.63% | 34.9만 |
|---|
| 2026.07.02 | ₩93,985 | ₩94,786 | ₩92,188 | ₩93,878 | -0.11% | 28.7만 |
|---|
| 2026.07.01 | ₩95,246 | ₩97,486 | ₩93,569 | ₩93,676 | -1.65% | 44.5만 |
|---|
| 2026.06.30 | ₩96,761 | ₩97,794 | ₩95,501 | ₩96,118 | -0.67% | 33.2만 |
|---|
| 2026.06.29 | ₩95,152 | ₩97,278 | ₩92,845 | ₩97,083 | +2.03% | 30.9만 |
|---|
| 2026.06.26 | ₩93,207 | ₩96,574 | ₩92,040 | ₩96,359 | +3.38% | 87.5만 |
|---|
| 2026.06.25 | ₩93,475 | ₩95,608 | ₩91,812 | ₩93,247 | -0.24% | 29.6만 |
|---|
| 2026.06.24 | ₩86,071 | ₩94,863 | ₩85,481 | ₩92,831 | +7.85% | 48.9만 |
|---|
| 2026.06.23 | ₩83,845 | ₩85,226 | ₩83,254 | ₩84,207 | +0.43% | 28.3만 |
|---|
| 2026.06.22 | ₩84,408 | ₩85,736 | ₩83,275 | ₩83,764 | -0.76% | 41.3만 |
|---|
| 2026.06.18 | ₩81,256 | ₩85,334 | ₩81,256 | ₩84,837 | +4.41% | 75만 |
|---|
| 2026.06.17 | ₩81,363 | ₩85,454 | ₩80,022 | ₩80,330 | -1.27% | 36.7만 |
|---|
| 2026.06.16 | ₩82,074 | ₩84,019 | ₩81,484 | ₩81,980 | -0.11% | 33만 |
|---|
| 2026.06.15 | ₩81,564 | ₩83,871 | ₩81,216 | ₩81,336 | -0.28% | 35.8만 |
|---|
| 2026.06.12 | ₩80,961 | ₩82,517 | ₩80,009 | ₩80,545 | -0.51% | 34만 |
|---|
| 2026.06.11 | ₩77,313 | ₩81,377 | ₩76,374 | ₩81,363 | +5.24% | 29.7만 |
|---|
| 2026.06.10 | ₩77,849 | ₩78,895 | ₩76,441 | ₩76,789 | -1.36% | 53.7만 |
|---|
| 2026.06.09 | ₩75,394 | ₩79,016 | ₩75,247 | ₩77,943 | +3.38% | 33만 |
|---|
| 2026.06.08 | ₩74,456 | ₩75,609 | ₩73,906 | ₩74,268 | -0.25% | 38.1만 |
|---|
| 2026.06.05 | ₩75,126 | ₩76,105 | ₩74,046 | ₩74,496 | -0.84% | 55만 |
|---|
| 2026.06.04 | ₩74,268 | ₩75,495 | ₩73,087 | ₩75,381 | +1.50% | 34.4만 |
|---|
| 2026.06.03 | ₩72,095 | ₩73,450 | ₩70,888 | ₩72,538 | +0.61% | 34.1만 |
|---|
| 2026.06.02 | ₩72,149 | ₩74,160 | ₩71,840 | ₩72,980 | +1.15% | 24.4만 |
|---|
| 2026.06.01 | ₩71,599 | ₩73,624 | ₩71,149 | ₩72,149 | +0.77% | 48.2만 |
|---|
| 2026.05.29 | ₩71,760 | ₩73,087 | ₩70,740 | ₩70,847 | -1.27% | 34.8만 |
|---|
| 2026.05.28 | ₩72,960 | ₩73,114 | ₩70,975 | ₩71,706 | -1.72% | 30.3만 |
|---|
| 2026.05.27 | ₩71,438 | ₩74,308 | ₩71,438 | ₩72,645 | +1.69% | 21.3만 |
|---|
| 2026.05.26 | ₩69,976 | ₩71,330 | ₩69,815 | ₩70,861 | +1.27% | 22.6만 |
|---|
| 2026.05.22 | ₩70,230 | ₩70,458 | ₩69,157 | ₩69,681 | -0.78% | 19.6만 |
|---|
| 2026.05.21 | ₩66,555 | ₩70,351 | ₩65,677 | ₩70,338 | +5.68% | 32.9만 |
|---|
| 2026.05.20 | ₩65,455 | ₩67,816 | ₩63,846 | ₩67,642 | +3.34% | 50.8만 |
|---|
| 2026.05.19 | ₩65,066 | ₩65,653 | ₩63,410 | ₩64,973 | -0.14% | 37.5만 |
|---|
| 2026.05.18 | ₩64,973 | ₩66,394 | ₩64,436 | ₩65,911 | +1.45% | 50.4만 |
|---|
| 2026.05.15 | ₩67,937 | ₩68,098 | ₩64,168 | ₩64,932 | -4.42% | 41.1만 |
|---|
| 2026.05.14 | ₩70,660 | ₩70,928 | ₩67,830 | ₩68,219 | -3.45% | 35.3만 |
|---|
| 2026.05.13 | ₩70,445 | ₩71,350 | ₩68,943 | ₩69,681 | -1.09% | 24.8만 |
|---|
| 2026.05.12 | ₩74,388 | ₩74,543 | ₩70,633 | ₩71,196 | -4.29% | 26.1만 |
|---|
| 2026.05.11 | ₩73,959 | ₩75,649 | ₩73,584 | ₩74,093 | +0.18% | 60.7만 |
|---|
| 2026.05.08 | ₩73,436 | ₩75,656 | ₩72,538 | ₩73,785 | +0.47% | 39만 |
|---|
| 2026.05.07 | ₩73,329 | ₩74,214 | ₩72,122 | ₩73,114 | -0.29% | 40.4만 |
|---|
| 2026.05.06 | ₩73,758 | ₩75,837 | ₩72,752 | ₩72,792 | -1.31% | 30.1만 |
|---|
| 2026.05.05 | ₩70,110 | ₩71,511 | ₩69,332 | ₩71,424 | +1.87% | 29.2만 |
|---|
| 2026.05.04 | ₩73,436 | ₩74,107 | ₩69,171 | ₩69,292 | -5.64% | 31.7만 |
|---|
| 2026.05.01 | ₩75,743 | ₩75,743 | ₩74,281 | ₩74,509 | -1.63% | 19만 |
|---|
| 2026.04.30 | ₩74,067 | ₩75,287 | ₩73,906 | ₩75,140 | +1.45% | 27.7만 |
|---|
| 2026.04.29 | ₩78,158 | ₩78,158 | ₩74,375 | ₩74,402 | -4.81% | 38.2만 |
|---|
| 2026.04.28 | ₩79,579 | ₩80,002 | ₩78,533 | ₩79,257 | -0.40% | 25.4만 |
|---|
| 2026.04.27 | ₩79,807 | ₩80,478 | ₩78,640 | ₩79,083 | -0.91% | 25.6만 |
|---|
| 2026.04.24 | ₩78,721 | ₩81,216 | ₩77,755 | ₩80,223 | +1.91% | 32.4만 |
|---|
| 2026.04.23 | ₩77,098 | ₩79,606 | ₩74,187 | ₩79,526 | +3.15% | 58.2만 |
|---|
| 2026.04.22 | ₩86,635 | ₩87,399 | ₩85,166 | ₩85,602 | -1.19% | 20.2만 |
|---|
| 2026.04.21 | ₩87,520 | ₩88,231 | ₩85,186 | ₩85,588 | -2.21% | 25.8만 |
|---|
| 2026.04.20 | ₩83,040 | ₩85,360 | ₩82,933 | ₩84,931 | +2.28% | 15.6만 |
|---|
| 2026.04.17 | ₩80,921 | ₩85,266 | ₩80,424 | ₩83,563 | +3.27% | 27.8만 |
|---|
| 2026.04.16 | ₩78,734 | ₩79,955 | ₩78,399 | ₩78,560 | -0.22% | 15.2만 |
|---|
| 2026.04.15 | ₩80,371 | ₩80,371 | ₩78,801 | ₩78,895 | -1.84% | 20.1만 |
|---|
| 2026.04.14 | ₩80,652 | ₩81,833 | ₩80,652 | ₩80,921 | +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 | ₩79,405 | ₩79,995 | -1.60% | 13.3만 |
|---|
| 2026.04.09 | ₩78,734 | ₩81,994 | ₩77,939 | ₩81,390 | +3.37% | 31.8만 |
|---|
| 2026.04.08 | ₩78,238 | ₩80,438 | ₩77,883 | ₩79,351 | +1.42% | 26.8만 |
|---|
| 2026.04.07 | ₩76,548 | ₩76,789 | ₩74,462 | ₩75,260 | -1.68% | 22.6만 |
|---|
| 2026.04.06 | ₩75,797 | ₩77,695 | ₩75,341 | ₩77,447 | +2.18% | 14.5만 |
|---|
| 2026.04.02 | ₩76,079 | ₩77,742 | ₩74,362 | ₩76,441 | +0.48% | 20.2만 |
|---|
| 2026.04.01 | ₩76,521 | ₩78,305 | ₩76,239 | ₩77,004 | +0.63% | 20.6만 |
|---|
| 2026.03.31 | ₩75,810 | ₩77,306 | ₩74,134 | ₩76,964 | +1.52% | 27.5만 |
|---|
| 2026.03.30 | ₩75,502 | ₩75,810 | ₩73,785 | ₩74,536 | -1.28% | 29.6만 |
|---|
| 2026.03.27 | ₩76,038 | ₩76,333 | ₩74,335 | ₩74,402 | -2.15% | 35.3만 |
|---|
| 2026.03.26 | ₩76,427 | ₩77,930 | ₩76,011 | ₩76,897 | +0.61% | 16만 |
|---|
| 2026.03.25 | ₩78,466 | ₩78,466 | ₩74,482 | ₩77,071 | -1.78% | 22.4만 |
|---|
| 2026.03.24 | ₩76,226 | ₩78,064 | ₩76,179 | ₩77,232 | +1.32% | 21.3만 |
|---|
| 2026.03.23 | ₩77,138 | ₩78,412 | ₩76,454 | ₩77,125 | -0.02% | 31.2만 |
|---|
| 2026.03.20 | ₩75,274 | ₩75,716 | ₩72,940 | ₩74,657 | -0.82% | 99.4만 |
|---|
| 2026.03.19 | ₩75,180 | ₩75,723 | ₩73,590 | ₩75,207 | +0.04% | 23.8만 |
|---|
| 2026.03.18 | ₩77,997 | ₩78,064 | ₩75,254 | ₩75,596 | -3.08% | 24.9만 |
|---|
| 2026.03.17 | ₩78,922 | ₩79,485 | ₩77,849 | ₩78,399 | -0.66% | 21.7만 |
|---|
| 2026.03.16 | ₩77,916 | ₩78,694 | ₩76,991 | ₩78,305 | +0.50% | 24.3만 |
|---|
| 2026.03.13 | ₩78,198 | ₩78,218 | ₩76,146 | ₩77,366 | -1.06% | 23.5만 |
|---|
| 2026.03.12 | ₩77,111 | ₩77,769 | ₩75,676 | ₩77,460 | +0.45% | 32.1만 |
|---|
| 2026.03.11 | ₩79,915 | ₩80,988 | ₩78,412 | ₩78,600 | -1.64% | 26.5만 |
|---|
| 2026.03.10 | ₩79,955 | ₩81,792 | ₩78,956 | ₩80,438 | +0.60% | 29.7만 |
|---|
| 2026.03.09 | ₩80,666 | ₩81,471 | ₩77,339 | ₩80,451 | -0.27% | 36.7만 |
|---|
| 2026.03.06 | ₩84,690 | ₩84,717 | ₩81,430 | ₩82,369 | -2.74% | 16.6만 |
|---|
| 2026.03.05 | ₩85,883 | ₩86,568 | ₩83,965 | ₩84,649 | -1.44% | 16.2만 |
|---|
| 2026.03.04 | ₩86,997 | ₩88,566 | ₩86,366 | ₩86,956 | -0.05% | 18.7만 |
|---|
| 2026.03.03 | ₩85,816 | ₩88,660 | ₩84,529 | ₩87,775 | +2.28% | 26만 |
|---|
| 2026.03.02 | ₩88,137 | ₩88,821 | ₩85,602 | ₩88,512 | +0.43% | 27.6만 |
|---|
| 2026.02.27 | ₩89,304 | ₩91,356 | ₩88,754 | ₩90,176 | +0.98% | 22.9만 |
|---|
| 2026.02.26 | ₩91,061 | ₩91,074 | ₩89,237 | ₩89,760 | -1.43% | 25.3만 |
|---|
| 2026.02.25 | ₩92,818 | ₩92,818 | ₩88,526 | ₩89,988 | -3.05% | 19.4만 |
|---|
| 2026.02.24 | ₩93,891 | ₩95,286 | ₩93,274 | ₩93,435 | -0.49% | 11.3만 |
|---|
| 2026.02.23 | ₩96,118 | ₩96,272 | ₩92,892 | ₩93,891 | -2.32% | 24만 |
|---|
| 2026.02.20 | ₩96,654 | ₩98,666 | ₩96,050 | ₩96,372 | -0.29% | 24.2만 |
|---|
| 2026.02.19 | ₩97,727 | ₩98,587 | ₩95,782 | ₩96,118 | -1.65% | 21.2만 |
|---|
| 2026.02.18 | ₩97,217 | ₩99,900 | ₩97,217 | ₩98,223 | +1.03% | 23.7만 |
|---|
| 2026.02.17 | ₩98,800 | ₩100,852 | ₩97,325 | ₩98,492 | -0.31% | 23.8만 |
|---|
| 2026.02.13 | ₩98,331 | ₩101,939 | ₩98,331 | ₩100,383 | +2.09% | 37.3만 |
|---|
| 2026.02.12 | ₩99,900 | ₩101,456 | ₩96,493 | ₩96,976 | -2.93% | 38만 |
|---|
| 2026.02.11 | ₩96,185 | ₩99,357 | ₩96,185 | ₩98,411 | +2.31% | 36.9만 |
|---|
| 2026.02.10 | ₩94,723 | ₩98,170 | ₩94,246 | ₩97,419 | +2.85% | 25.7만 |
|---|
| 2026.02.09 | ₩94,039 | ₩94,360 | ₩91,906 | ₩93,663 | -0.40% | 27.3만 |
|---|
| 2026.02.06 | ₩93,006 | ₩95,568 | ₩91,530 | ₩93,609 | +0.65% | 37.8만 |
|---|
| 2026.02.05 | ₩93,851 | ₩95,286 | ₩91,892 | ₩93,328 | -0.56% | 44.3만 |
|---|
| 2026.02.04 | ₩89,465 | ₩93,220 | ₩88,351 | ₩92,295 | +3.16% | 33만 |
|---|
| 2026.02.03 | ₩83,509 | ₩90,531 | ₩83,509 | ₩88,043 | +5.43% | 42.8만 |
|---|
| 2026.02.02 | ₩82,892 | ₩85,709 | ₩81,658 | ₩84,462 | +1.89% | 22.6만 |
|---|
| 2026.01.30 | ₩84,918 | ₩86,111 | ₩83,107 | ₩84,475 | -0.52% | 36.5만 |
|---|
| 2026.01.29 | ₩88,418 | ₩89,854 | ₩83,845 | ₩85,803 | -2.96% | 36만 |
|---|
| 2026.01.28 | ₩84,998 | ₩88,097 | ₩84,844 | ₩85,830 | +0.98% | 32.8만 |
|---|
| 2026.01.27 | ₩86,246 | ₩86,722 | ₩84,837 | ₩85,105 | -1.32% | 26.4만 |
|---|
| 2026.01.26 | ₩86,246 | ₩88,351 | ₩86,246 | ₩87,185 | +1.09% | 21.1만 |
|---|
| 2026.01.23 | ₩91,718 | ₩91,718 | ₩86,809 | ₩87,104 | -5.03% | 26.3만 |
|---|
| 2026.01.22 | ₩93,140 | ₩94,696 | ₩90,712 | ₩91,316 | -1.96% | 22.6만 |
|---|
| 2026.01.21 | ₩91,329 | ₩93,247 | ₩89,760 | ₩92,670 | +1.47% | 39.9만 |
|---|
| 2026.01.20 | ₩88,526 | ₩91,302 | ₩87,721 | ₩88,875 | +0.39% | 27.9만 |
|---|
| 2026.01.16 | ₩91,839 | ₩93,354 | ₩90,216 | ₩91,007 | -0.91% | 17만 |
|---|
| 2026.01.15 | ₩92,281 | ₩93,609 | ₩90,927 | ₩92,724 | +0.48% | 24.6만 |
|---|
| 2026.01.14 | ₩92,295 | ₩94,012 | ₩91,383 | ₩92,027 | -0.29% | 26.4만 |
|---|
| 2026.01.13 | ₩89,934 | ₩93,502 | ₩89,934 | ₩92,845 | +3.24% | 36.2만 |
|---|
| 2026.01.12 | ₩90,471 | ₩91,477 | ₩89,465 | ₩90,095 | -0.42% | 23.7만 |
|---|
| 2026.01.09 | ₩84,502 | ₩92,201 | ₩84,502 | ₩91,651 | +8.46% | 70.7만 |
|---|
| 2026.01.08 | ₩76,481 | ₩83,295 | ₩76,481 | ₩82,611 | +8.01% | 27.3만 |
|---|
| 2026.01.07 | ₩80,894 | ₩81,725 | ₩76,186 | ₩77,353 | -4.38% | 31.6만 |
|---|
| 2026.01.06 | ₩78,748 | ₩80,049 | ₩77,795 | ₩79,941 | +1.52% | 17.4만 |
|---|
| 2026.01.05 | ₩78,278 | ₩80,867 | ₩78,278 | ₩79,646 | +1.75% | 20.9만 |
|---|
| 2026.01.02 | ₩79,579 | ₩80,076 | ₩78,560 | ₩79,056 | -0.66% | 21.7만 |
|---|
| 2025.12.31 | ₩80,518 | ₩81,175 | ₩79,338 | ₩79,606 | -1.13% | 20.6만 |
|---|
| 2025.12.30 | ₩79,687 | ₩80,793 | ₩78,815 | ₩80,505 | +1.03% | 18.5만 |
|---|
| 2025.12.29 | ₩79,338 | ₩80,089 | ₩79,009 | ₩80,035 | +0.88% | 20.6만 |
|---|
| 2025.12.26 | ₩79,190 | ₩79,351 | ₩78,131 | ₩79,123 | -0.08% | 23.4만 |
|---|
| 2025.12.24 | ₩77,715 | ₩79,418 | ₩77,715 | ₩79,150 | +1.85% | 4.8만 |
|---|
| 2025.12.23 | ₩78,936 | ₩79,088 | ₩77,876 | ₩78,131 | -1.02% | 19.6만 |
|---|
| 2025.12.22 | ₩79,512 | ₩80,538 | ₩78,600 | ₩78,895 | -0.78% | 26.4만 |
|---|
| 2025.12.19 | ₩80,706 | ₩80,773 | ₩79,103 | ₩79,955 | -0.93% | 49만 |
|---|
| 2025.12.18 | ₩83,845 | ₩84,348 | ₩82,047 | ₩82,074 | -2.11% | 19.1만 |
|---|
| 2025.12.17 | ₩81,792 | ₩84,106 | ₩81,008 | ₩82,490 | +0.85% | 28.9만 |
|---|
| 2025.12.16 | ₩84,985 | ₩85,280 | ₩83,087 | ₩83,563 | -1.67% | 17.3만 |
|---|
| 2025.12.15 | ₩85,910 | ₩85,964 | ₩83,791 | ₩84,314 | -1.86% | 15.2만 |
|---|
| 2025.12.12 | ₩85,468 | ₩85,709 | ₩84,207 | ₩84,757 | -0.83% | 18.8만 |
|---|
| 2025.12.11 | ₩85,132 | ₩86,420 | ₩84,314 | ₩84,945 | -0.22% | 22.5만 |
|---|
| 2025.12.10 | ₩81,900 | ₩84,649 | ₩81,475 | ₩84,260 | +2.88% | 23만 |
|---|
| 2025.12.09 | ₩81,417 | ₩82,785 | ₩80,538 | ₩81,122 | -0.36% | 20.8만 |
|---|
| 2025.12.08 | ₩84,488 | ₩84,488 | ₩81,860 | ₩82,463 | -2.40% | 21.7만 |
|---|
| 2025.12.05 | ₩83,697 | ₩84,884 | ₩82,235 | ₩83,603 | -0.11% | 20만 |
|---|
| 2025.12.04 | ₩85,092 | ₩86,903 | ₩83,643 | ₩83,845 | -1.47% | 27.4만 |
|---|
| 2025.12.03 | ₩87,413 | ₩90,001 | ₩87,413 | ₩88,714 | +1.49% | 19.9만 |
|---|
| 2025.12.02 | ₩86,956 | ₩87,681 | ₩85,421 | ₩87,211 | +0.29% | 16.2만 |
|---|
| 2025.12.01 | ₩85,830 | ₩88,331 | ₩85,830 | ₩86,259 | +0.50% | 21.8만 |
|---|
| 2025.11.28 | ₩87,480 | ₩88,056 | ₩86,527 | ₩87,573 | +0.11% | 12.6만 |
|---|
| 2025.11.26 | ₩84,757 | ₩88,472 | ₩84,676 | ₩87,547 | +3.29% | 34.8만 |
|---|
| 2025.11.25 | ₩81,645 | ₩86,393 | ₩81,417 | ₩86,031 | +5.37% | 32만 |
|---|
| 2025.11.24 | ₩80,907 | ₩81,632 | ₩79,874 | ₩80,518 | -0.48% | 21.2만 |
|---|
| 2025.11.21 | ₩76,655 | ₩81,994 | ₩76,615 | ₩81,846 | +6.77% | 46만 |
|---|
| 2025.11.20 | ₩75,381 | ₩77,058 | ₩75,099 | ₩76,025 | +0.85% | 23.2만 |
|---|
| 2025.11.19 | ₩77,017 | ₩77,017 | ₩75,193 | ₩75,569 | -1.88% | 21.1만 |
|---|
| 2025.11.18 | ₩75,274 | ₩76,380 | ₩74,308 | ₩76,119 | +1.12% | 25.1만 |
|---|
| 2025.11.17 | ₩77,594 | ₩77,742 | ₩75,421 | ₩75,676 | -2.47% | 39만 |
|---|
| 2025.11.14 | ₩79,257 | ₩80,719 | ₩77,809 | ₩78,600 | -0.83% | 29.3만 |
|---|
| 2025.11.13 | ₩79,941 | ₩81,497 | ₩78,989 | ₩79,043 | -1.12% | 16.1만 |
|---|
| 2025.11.12 | ₩79,968 | ₩81,424 | ₩79,499 | ₩80,786 | +1.02% | 29.4만 |
|---|
| 2025.11.11 | ₩79,807 | ₩80,988 | ₩79,620 | ₩80,183 | +0.47% | 20.7만 |
|---|
| 2025.11.10 | ₩80,760 | ₩80,901 | ₩78,976 | ₩79,418 | -1.66% | 28.1만 |
|---|
| 2025.11.07 | ₩80,505 | ₩81,860 | ₩79,868 | ₩80,451 | -0.07% | 32.7만 |
|---|
| 2025.11.06 | ₩81,175 | ₩81,881 | ₩80,116 | ₩80,451 | -0.89% | 47.6만 |
|---|
| 2025.11.05 | ₩80,022 | ₩82,020 | ₩79,687 | ₩81,390 | +1.71% | 35.7만 |
|---|
| 2025.11.04 | ₩78,345 | ₩80,337 | ₩77,125 | ₩79,982 | +2.09% | 55.7만 |
|---|
| 2025.11.03 | ₩78,909 | ₩78,976 | ₩76,937 | ₩78,359 | -0.70% | 31.2만 |
|---|
| 2025.10.31 | ₩80,451 | ₩80,786 | ₩78,828 | ₩79,673 | -0.97% | 31.7만 |
|---|
| 2025.10.30 | ₩81,350 | ₩83,355 | ₩80,485 | ₩80,974 | -0.46% | 27.2만 |
|---|
| 2025.10.29 | ₩84,529 | ₩85,226 | ₩81,605 | ₩82,114 | -2.86% | 43.4만 |
|---|
| 2025.10.28 | ₩82,812 | ₩86,460 | ₩82,289 | ₩85,494 | +3.24% | 45.3만 |
|---|
| 2025.10.27 | ₩84,810 | ₩85,924 | ₩84,153 | ₩84,864 | +0.06% | 38.3만 |
|---|
| 2025.10.24 | ₩88,459 | ₩88,734 | ₩84,643 | ₩84,703 | -4.25% | 38.7만 |
|---|
| 2025.10.23 | ₩84,985 | ₩87,681 | ₩83,737 | ₩87,292 | +2.71% | 44.3만 |
|---|
| 2025.10.22 | ₩81,216 | ₩82,698 | ₩80,089 | ₩81,417 | +0.25% | 33.8만 |
|---|
| 2025.10.21 | ₩78,788 | ₩82,906 | ₩77,473 | ₩81,953 | +4.02% | 25.6만 |
|---|
| 2025.10.20 | ₩80,854 | ₩82,088 | ₩80,183 | ₩80,317 | -0.66% | 20.6만 |
|---|
| 2025.10.17 | ₩79,754 | ₩81,189 | ₩79,209 | ₩80,626 | +1.09% | 20.8만 |
|---|
| 2025.10.16 | ₩81,122 | ₩81,336 | ₩78,922 | ₩80,102 | -1.26% | 27.2만 |
|---|
| 2025.10.15 | ₩81,833 | ₩83,067 | ₩81,006 | ₩81,122 | -0.87% | 28.5만 |
|---|
| 2025.10.14 | ₩76,977 | ₩81,699 | ₩76,977 | ₩81,403 | +5.75% | 33만 |
|---|
| 2025.10.13 | ₩77,943 | ₩78,560 | ₩76,367 | ₩77,473 | -0.60% | 48.2만 |
|---|
| 2025.10.10 | ₩79,848 | ₩79,915 | ₩76,863 | ₩77,433 | -3.02% | 40.3만 |
|---|