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 | ₩75,705 | ₩76,188 | ₩74,149 | ₩74,659 | -1.38% | 24.6만 |
| 2026.10.08 | ₩74,860 | ₩76,335 | ₩72,755 | ₩76,121 | +1.68% | 33.4만 |
| 2026.10.07 | ₩77,194 | ₩78,253 | ₩74,284 | ₩75,531 | -2.15% | 25.5만 |
| 2026.10.06 | ₩78,119 | ₩80,017 | ₩77,395 | ₩78,977 | +1.10% | 18.2만 |
| 2026.10.05 | ₩79,997 | ₩81,103 | ₩77,797 | ₩77,958 | -2.55% | 22.9만 |
| 2026.10.02 | ₩82,209 | ₩82,498 | ₩79,728 | ₩80,292 | -2.33% | 16.5만 |
| 2026.10.01 | ₩80,399 | ₩80,949 | ₩77,073 | ₩80,681 | +0.35% | 24.5만 |
| 2026.09.30 | ₩82,384 | ₩82,384 | ₩80,439 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,801 |
| -1.92% |
| 24.2만 |
| 2026.09.29 | ₩83,081 | ₩83,081 | ₩81,043 | ₩81,163 | -2.31% | 19.8만 |
|---|
| 2026.09.28 | ₩83,041 | ₩84,369 | ₩82,437 | ₩82,625 | -0.50% | 22만 |
|---|
| 2026.09.25 | ₩82,572 | ₩84,268 | ₩82,303 | ₩84,033 | +1.77% | 16.3만 |
|---|
| 2026.09.24 | ₩82,531 | ₩83,269 | ₩81,660 | ₩83,148 | +0.75% | 16.5만 |
|---|
| 2026.09.23 | ₩84,342 | ₩85,582 | ₩81,995 | ₩82,344 | -2.37% | 17.1만 |
|---|
| 2026.09.22 | ₩84,503 | ₩86,139 | ₩84,395 | ₩85,656 | +1.36% | 21.2만 |
|---|
| 2026.09.21 | ₩81,794 | ₩83,463 | ₩81,271 | ₩82,692 | +1.10% | 18.7만 |
|---|
| 2026.09.18 | ₩81,606 | ₩81,606 | ₩79,930 | ₩81,177 | -0.53% | 72.1만 |
|---|
| 2026.09.17 | ₩83,269 | ₩83,779 | ₩81,311 | ₩81,525 | -2.09% | 18.7만 |
|---|
| 2026.09.16 | ₩82,102 | ₩83,188 | ₩80,600 | ₩81,606 | -0.60% | 34.6만 |
|---|
| 2026.09.15 | ₩81,284 | ₩83,128 | ₩80,761 | ₩82,223 | +1.15% | 28.2만 |
|---|
| 2026.09.14 | ₩80,345 | ₩82,189 | ₩80,171 | ₩81,606 | +1.57% | 23.5만 |
|---|
| 2026.09.11 | ₩81,418 | ₩81,418 | ₩79,299 | ₩81,190 | -0.28% | 45.5만 |
|---|
| 2026.09.10 | ₩81,606 | ₩81,968 | ₩79,594 | ₩79,876 | -2.12% | 25.7만 |
|---|
| 2026.09.09 | ₩83,121 | ₩84,610 | ₩82,216 | ₩83,483 | +0.44% | 22.2만 |
|---|
| 2026.09.08 | ₩85,616 | ₩85,616 | ₩83,121 | ₩83,242 | -2.77% | 26만 |
|---|
| 2026.09.04 | ₩85,817 | ₩86,809 | ₩84,825 | ₩86,514 | +0.81% | 20.9만 |
|---|
| 2026.09.03 | ₩86,742 | ₩87,855 | ₩84,489 | ₩85,669 | -1.24% | 47.9만 |
|---|
| 2026.09.02 | ₩87,721 | ₩88,197 | ₩84,905 | ₩85,334 | -2.72% | 33.2만 |
|---|
| 2026.09.01 | ₩89,693 | ₩90,082 | ₩86,742 | ₩86,984 | -3.02% | 56.9만 |
|---|
| 2026.08.31 | ₩91,637 | ₩92,549 | ₩90,336 | ₩90,591 | -1.14% | 22만 |
|---|
| 2026.08.28 | ₩92,120 | ₩93,381 | ₩91,007 | ₩92,750 | +0.68% | 18.2만 |
|---|
| 2026.08.27 | ₩92,160 | ₩93,964 | ₩91,181 | ₩91,718 | -0.48% | 20.4만 |
|---|
| 2026.08.26 | ₩92,750 | ₩94,548 | ₩92,737 | ₩92,965 | +0.23% | 28.5만 |
|---|
| 2026.08.25 | ₩95,084 | ₩95,084 | ₩92,067 | ₩94,293 | -0.83% | 22.1만 |
|---|
| 2026.08.24 | ₩94,092 | ₩95,232 | ₩92,992 | ₩93,086 | -1.07% | 19.7만 |
|---|
| 2026.08.21 | ₩93,877 | ₩94,816 | ₩92,871 | ₩93,582 | -0.31% | 14.5만 |
|---|
| 2026.08.20 | ₩92,080 | ₩93,890 | ₩91,906 | ₩93,153 | +1.17% | 32.6만 |
|---|
| 2026.08.19 | ₩96,385 | ₩98,678 | ₩92,093 | ₩95,030 | -1.41% | 20.4만 |
|---|
| 2026.08.18 | ₩94,440 | ₩94,883 | ₩92,143 | ₩93,019 | -1.51% | 23.4만 |
|---|
| 2026.08.17 | ₩93,971 | ₩95,520 | ₩93,542 | ₩94,199 | +0.24% | 16.3만 |
|---|
| 2026.08.14 | ₩93,917 | ₩96,935 | ₩93,904 | ₩94,722 | +0.86% | 12.7만 |
|---|
| 2026.08.13 | ₩96,130 | ₩97,029 | ₩95,084 | ₩96,237 | +0.11% | 14.3만 |
|---|
| 2026.08.12 | ₩95,017 | ₩95,017 | ₩93,206 | ₩94,480 | -0.56% | 36.6만 |
|---|
| 2026.08.11 | ₩94,078 | ₩95,339 | ₩93,180 | ₩95,017 | +1.00% | 30.2만 |
|---|
| 2026.08.10 | ₩94,923 | ₩94,923 | ₩91,637 | ₩92,388 | -2.67% | 16.6만 |
|---|
| 2026.08.07 | ₩94,507 | ₩96,693 | ₩93,877 | ₩95,634 | +1.19% | 20.3만 |
|---|
| 2026.08.06 | ₩95,553 | ₩95,553 | ₩91,946 | ₩92,415 | -3.28% | 18.4만 |
|---|
| 2026.08.05 | ₩93,515 | ₩96,613 | ₩93,515 | ₩95,553 | +2.18% | 22.6만 |
|---|
| 2026.08.04 | ₩93,260 | ₩94,869 | ₩93,119 | ₩94,333 | +1.15% | 20.8만 |
|---|
| 2026.08.03 | ₩92,254 | ₩93,689 | ₩91,208 | ₩92,375 | +0.13% | 22.2만 |
|---|
| 2026.07.31 | ₩91,946 | ₩92,630 | ₩89,210 | ₩90,068 | -2.04% | 19.5만 |
|---|
| 2026.07.30 | ₩94,105 | ₩94,105 | ₩90,994 | ₩91,959 | -2.28% | 25.3만 |
|---|
| 2026.07.29 | ₩94,306 | ₩96,090 | ₩92,630 | ₩93,300 | -1.07% | 24.7만 |
|---|
| 2026.07.28 | ₩96,103 | ₩97,739 | ₩94,910 | ₩95,553 | -0.57% | 33.4만 |
|---|
| 2026.07.27 | ₩94,266 | ₩96,559 | ₩92,938 | ₩94,521 | +0.27% | 33.8만 |
|---|
| 2026.07.24 | ₩92,697 | ₩94,521 | ₩90,739 | ₩93,046 | +0.38% | 45.8만 |
|---|
| 2026.07.23 | ₩88,942 | ₩97,015 | ₩88,942 | ₩92,898 | +4.45% | 68.1만 |
|---|
| 2026.07.22 | ₩86,568 | ₩89,143 | ₩85,529 | ₩86,541 | -0.03% | 22.6만 |
|---|
| 2026.07.21 | ₩85,267 | ₩85,971 | ₩84,489 | ₩85,562 | +0.35% | 23.2만 |
|---|
| 2026.07.20 | ₩88,338 | ₩89,237 | ₩85,441 | ₩85,589 | -3.11% | 26.4만 |
|---|
| 2026.07.17 | ₩91,101 | ₩93,877 | ₩87,064 | ₩87,882 | -3.53% | 30.9만 |
|---|
| 2026.07.16 | ₩88,566 | ₩92,147 | ₩88,566 | ₩91,557 | +3.38% | 20만 |
|---|
| 2026.07.15 | ₩88,043 | ₩90,792 | ₩87,695 | ₩88,821 | +0.88% | 23.4만 |
|---|
| 2026.07.14 | ₩87,627 | ₩88,513 | ₩85,737 | ₩87,547 | -0.09% | 22.5만 |
|---|
| 2026.07.13 | ₩87,386 | ₩87,574 | ₩85,441 | ₩86,233 | -1.32% | 17.2만 |
|---|
| 2026.07.10 | ₩87,198 | ₩89,559 | ₩87,185 | ₩87,225 | +0.03% | 14만 |
|---|
| 2026.07.09 | ₩86,032 | ₩87,788 | ₩85,227 | ₩86,622 | +0.69% | 19.9만 |
|---|
| 2026.07.08 | ₩86,729 | ₩88,063 | ₩84,751 | ₩85,321 | -1.62% | 38.3만 |
|---|
| 2026.07.07 | ₩88,499 | ₩89,036 | ₩87,332 | ₩87,735 | -0.86% | 24.7만 |
|---|
| 2026.07.06 | ₩94,199 | ₩94,199 | ₩89,813 | ₩89,840 | -4.63% | 34.9만 |
|---|
| 2026.07.02 | ₩93,971 | ₩94,772 | ₩92,174 | ₩93,864 | -0.11% | 28.7만 |
|---|
| 2026.07.01 | ₩95,232 | ₩97,471 | ₩93,555 | ₩93,662 | -1.65% | 44.5만 |
|---|
| 2026.06.30 | ₩96,747 | ₩97,780 | ₩95,486 | ₩96,103 | -0.67% | 33.2만 |
|---|
| 2026.06.29 | ₩95,138 | ₩97,263 | ₩92,831 | ₩97,069 | +2.03% | 30.9만 |
|---|
| 2026.06.26 | ₩93,193 | ₩96,559 | ₩92,026 | ₩96,345 | +3.38% | 87.5만 |
|---|
| 2026.06.25 | ₩93,461 | ₩95,594 | ₩91,798 | ₩93,233 | -0.24% | 29.6만 |
|---|
| 2026.06.24 | ₩86,058 | ₩94,849 | ₩85,468 | ₩92,818 | +7.85% | 48.9만 |
|---|
| 2026.06.23 | ₩83,832 | ₩85,213 | ₩83,242 | ₩84,194 | +0.43% | 28.3만 |
|---|
| 2026.06.22 | ₩84,395 | ₩85,723 | ₩83,262 | ₩83,752 | -0.76% | 41.3만 |
|---|
| 2026.06.18 | ₩81,244 | ₩85,321 | ₩81,244 | ₩84,825 | +4.41% | 75만 |
|---|
| 2026.06.17 | ₩81,351 | ₩85,441 | ₩80,010 | ₩80,318 | -1.27% | 36.7만 |
|---|
| 2026.06.16 | ₩82,062 | ₩84,007 | ₩81,472 | ₩81,968 | -0.11% | 33만 |
|---|
| 2026.06.15 | ₩81,552 | ₩83,859 | ₩81,204 | ₩81,324 | -0.28% | 35.8만 |
|---|
| 2026.06.12 | ₩80,949 | ₩82,504 | ₩79,997 | ₩80,533 | -0.51% | 34만 |
|---|
| 2026.06.11 | ₩77,301 | ₩81,365 | ₩76,362 | ₩81,351 | +5.24% | 29.7만 |
|---|
| 2026.06.10 | ₩77,837 | ₩78,884 | ₩76,429 | ₩76,778 | -1.36% | 53.7만 |
|---|
| 2026.06.09 | ₩75,383 | ₩79,004 | ₩75,236 | ₩77,931 | +3.38% | 33만 |
|---|
| 2026.06.08 | ₩74,444 | ₩75,598 | ₩73,895 | ₩74,257 | -0.25% | 38.1만 |
|---|
| 2026.06.05 | ₩75,115 | ₩76,094 | ₩74,035 | ₩74,485 | -0.84% | 55만 |
|---|
| 2026.06.04 | ₩74,257 | ₩75,484 | ₩73,077 | ₩75,370 | +1.50% | 34.4만 |
|---|
| 2026.06.03 | ₩72,084 | ₩73,439 | ₩70,877 | ₩72,527 | +0.61% | 34.1만 |
|---|
| 2026.06.02 | ₩72,138 | ₩74,149 | ₩71,829 | ₩72,969 | +1.15% | 24.4만 |
|---|
| 2026.06.01 | ₩71,588 | ₩73,613 | ₩71,139 | ₩72,138 | +0.77% | 48.2만 |
|---|
| 2026.05.29 | ₩71,749 | ₩73,077 | ₩70,730 | ₩70,837 | -1.27% | 34.8만 |
|---|
| 2026.05.28 | ₩72,949 | ₩73,103 | ₩70,964 | ₩71,695 | -1.72% | 30.3만 |
|---|
| 2026.05.27 | ₩71,427 | ₩74,297 | ₩71,427 | ₩72,634 | +1.69% | 21.3만 |
|---|
| 2026.05.26 | ₩69,965 | ₩71,320 | ₩69,804 | ₩70,850 | +1.27% | 22.6만 |
|---|
| 2026.05.22 | ₩70,220 | ₩70,448 | ₩69,147 | ₩69,670 | -0.78% | 19.6만 |
|---|
| 2026.05.21 | ₩66,545 | ₩70,341 | ₩65,667 | ₩70,327 | +5.68% | 32.9만 |
|---|
| 2026.05.20 | ₩65,446 | ₩67,806 | ₩63,836 | ₩67,632 | +3.34% | 50.8만 |
|---|
| 2026.05.19 | ₩65,057 | ₩65,643 | ₩63,401 | ₩64,963 | -0.14% | 37.5만 |
|---|
| 2026.05.18 | ₩64,963 | ₩66,384 | ₩64,426 | ₩65,902 | +1.45% | 50.4만 |
|---|
| 2026.05.15 | ₩67,927 | ₩68,088 | ₩64,158 | ₩64,923 | -4.42% | 41.1만 |
|---|
| 2026.05.14 | ₩70,649 | ₩70,917 | ₩67,819 | ₩68,208 | -3.45% | 35.3만 |
|---|
| 2026.05.13 | ₩70,435 | ₩71,340 | ₩68,933 | ₩69,670 | -1.09% | 24.8만 |
|---|
| 2026.05.12 | ₩74,377 | ₩74,532 | ₩70,622 | ₩71,186 | -4.29% | 26.1만 |
|---|
| 2026.05.11 | ₩73,948 | ₩75,638 | ₩73,573 | ₩74,082 | +0.18% | 60.7만 |
|---|
| 2026.05.08 | ₩73,425 | ₩75,645 | ₩72,527 | ₩73,774 | +0.47% | 39만 |
|---|
| 2026.05.07 | ₩73,318 | ₩74,203 | ₩72,111 | ₩73,103 | -0.29% | 40.4만 |
|---|
| 2026.05.06 | ₩73,747 | ₩75,826 | ₩72,741 | ₩72,781 | -1.31% | 30.1만 |
|---|
| 2026.05.05 | ₩70,099 | ₩71,501 | ₩69,321 | ₩71,414 | +1.87% | 29.2만 |
|---|
| 2026.05.04 | ₩73,425 | ₩74,096 | ₩69,161 | ₩69,281 | -5.64% | 31.7만 |
|---|
| 2026.05.01 | ₩75,732 | ₩75,732 | ₩74,270 | ₩74,498 | -1.63% | 19만 |
|---|
| 2026.04.30 | ₩74,056 | ₩75,276 | ₩73,895 | ₩75,128 | +1.45% | 27.7만 |
|---|
| 2026.04.29 | ₩78,146 | ₩78,146 | ₩74,364 | ₩74,391 | -4.81% | 38.2만 |
|---|
| 2026.04.28 | ₩79,567 | ₩79,990 | ₩78,521 | ₩79,246 | -0.40% | 25.4만 |
|---|
| 2026.04.27 | ₩79,795 | ₩80,466 | ₩78,629 | ₩79,071 | -0.91% | 25.6만 |
|---|
| 2026.04.24 | ₩78,709 | ₩81,204 | ₩77,744 | ₩80,211 | +1.91% | 32.4만 |
|---|
| 2026.04.23 | ₩77,086 | ₩79,594 | ₩74,176 | ₩79,514 | +3.15% | 58.2만 |
|---|
| 2026.04.22 | ₩86,622 | ₩87,386 | ₩85,153 | ₩85,589 | -1.19% | 20.2만 |
|---|
| 2026.04.21 | ₩87,507 | ₩88,218 | ₩85,173 | ₩85,576 | -2.21% | 25.8만 |
|---|
| 2026.04.20 | ₩83,028 | ₩85,348 | ₩82,920 | ₩84,918 | +2.28% | 15.6만 |
|---|
| 2026.04.17 | ₩80,909 | ₩85,254 | ₩80,412 | ₩83,551 | +3.27% | 27.8만 |
|---|
| 2026.04.16 | ₩78,723 | ₩79,943 | ₩78,387 | ₩78,548 | -0.22% | 15.2만 |
|---|
| 2026.04.15 | ₩80,359 | ₩80,359 | ₩78,790 | ₩78,884 | -1.84% | 20.1만 |
|---|
| 2026.04.14 | ₩80,640 | ₩81,821 | ₩80,640 | ₩80,909 | +0.33% | 11.5만 |
|---|
| 2026.04.13 | ₩79,983 | ₩80,942 | ₩78,106 | ₩80,895 | +1.14% | 16.4만 |
|---|
| 2026.04.10 | ₩81,284 | ₩81,418 | ₩79,393 | ₩79,983 | -1.60% | 13.3만 |
|---|
| 2026.04.09 | ₩78,723 | ₩81,981 | ₩77,927 | ₩81,378 | +3.37% | 31.8만 |
|---|
| 2026.04.08 | ₩78,226 | ₩80,426 | ₩77,871 | ₩79,339 | +1.42% | 26.8만 |
|---|
| 2026.04.07 | ₩76,537 | ₩76,778 | ₩74,451 | ₩75,249 | -1.68% | 22.6만 |
|---|
| 2026.04.06 | ₩75,786 | ₩77,683 | ₩75,330 | ₩77,435 | +2.18% | 14.5만 |
|---|
| 2026.04.02 | ₩76,067 | ₩77,730 | ₩74,351 | ₩76,429 | +0.48% | 20.2만 |
|---|
| 2026.04.01 | ₩76,510 | ₩78,293 | ₩76,228 | ₩76,993 | +0.63% | 20.6만 |
|---|
| 2026.03.31 | ₩75,799 | ₩77,294 | ₩74,123 | ₩76,952 | +1.52% | 27.5만 |
|---|
| 2026.03.30 | ₩75,491 | ₩75,799 | ₩73,774 | ₩74,525 | -1.28% | 29.6만 |
|---|
| 2026.03.27 | ₩76,027 | ₩76,322 | ₩74,324 | ₩74,391 | -2.15% | 35.3만 |
|---|
| 2026.03.26 | ₩76,416 | ₩77,918 | ₩76,000 | ₩76,885 | +0.61% | 16만 |
|---|
| 2026.03.25 | ₩78,454 | ₩78,454 | ₩74,471 | ₩77,060 | -1.78% | 22.4만 |
|---|
| 2026.03.24 | ₩76,215 | ₩78,052 | ₩76,168 | ₩77,221 | +1.32% | 21.3만 |
|---|
| 2026.03.23 | ₩77,127 | ₩78,401 | ₩76,443 | ₩77,113 | -0.02% | 31.2만 |
|---|
| 2026.03.20 | ₩75,263 | ₩75,705 | ₩72,929 | ₩74,646 | -0.82% | 99.4만 |
|---|
| 2026.03.19 | ₩75,169 | ₩75,712 | ₩73,579 | ₩75,195 | +0.04% | 23.8만 |
|---|
| 2026.03.18 | ₩77,985 | ₩78,052 | ₩75,242 | ₩75,584 | -3.08% | 24.9만 |
|---|
| 2026.03.17 | ₩78,910 | ₩79,474 | ₩77,837 | ₩78,387 | -0.66% | 21.7만 |
|---|
| 2026.03.16 | ₩77,904 | ₩78,682 | ₩76,979 | ₩78,293 | +0.50% | 24.3만 |
|---|
| 2026.03.13 | ₩78,186 | ₩78,206 | ₩76,134 | ₩77,355 | -1.06% | 23.5만 |
|---|
| 2026.03.12 | ₩77,100 | ₩77,757 | ₩75,665 | ₩77,449 | +0.45% | 32.1만 |
|---|
| 2026.03.11 | ₩79,903 | ₩80,976 | ₩78,401 | ₩78,588 | -1.64% | 26.5만 |
|---|
| 2026.03.10 | ₩79,943 | ₩81,780 | ₩78,944 | ₩80,426 | +0.60% | 29.7만 |
|---|
| 2026.03.09 | ₩80,654 | ₩81,458 | ₩77,328 | ₩80,439 | -0.27% | 36.7만 |
|---|
| 2026.03.06 | ₩84,677 | ₩84,704 | ₩81,418 | ₩82,357 | -2.74% | 16.6만 |
|---|
| 2026.03.05 | ₩85,871 | ₩86,555 | ₩83,953 | ₩84,637 | -1.44% | 16.2만 |
|---|
| 2026.03.04 | ₩86,984 | ₩88,553 | ₩86,353 | ₩86,944 | -0.05% | 18.7만 |
|---|
| 2026.03.03 | ₩85,804 | ₩88,647 | ₩84,516 | ₩87,762 | +2.28% | 26만 |
|---|
| 2026.03.02 | ₩88,124 | ₩88,808 | ₩85,589 | ₩88,499 | +0.43% | 27.6만 |
|---|
| 2026.02.27 | ₩89,290 | ₩91,342 | ₩88,741 | ₩90,162 | +0.98% | 22.9만 |
|---|
| 2026.02.26 | ₩91,047 | ₩91,061 | ₩89,223 | ₩89,746 | -1.43% | 25.3만 |
|---|
| 2026.02.25 | ₩92,804 | ₩92,804 | ₩88,513 | ₩89,974 | -3.05% | 19.4만 |
|---|
| 2026.02.24 | ₩93,877 | ₩95,272 | ₩93,260 | ₩93,421 | -0.49% | 11.3만 |
|---|
| 2026.02.23 | ₩96,103 | ₩96,257 | ₩92,878 | ₩93,877 | -2.32% | 24만 |
|---|
| 2026.02.20 | ₩96,640 | ₩98,651 | ₩96,036 | ₩96,358 | -0.29% | 24.2만 |
|---|
| 2026.02.19 | ₩97,713 | ₩98,572 | ₩95,768 | ₩96,103 | -1.65% | 21.2만 |
|---|
| 2026.02.18 | ₩97,203 | ₩99,885 | ₩97,203 | ₩98,209 | +1.03% | 23.7만 |
|---|
| 2026.02.17 | ₩98,785 | ₩100,837 | ₩97,310 | ₩98,477 | -0.31% | 23.8만 |
|---|
| 2026.02.13 | ₩98,316 | ₩101,924 | ₩98,316 | ₩100,368 | +2.09% | 37.3만 |
|---|
| 2026.02.12 | ₩99,885 | ₩101,441 | ₩96,479 | ₩96,962 | -2.93% | 38만 |
|---|
| 2026.02.11 | ₩96,170 | ₩99,342 | ₩96,170 | ₩98,397 | +2.31% | 36.9만 |
|---|
| 2026.02.10 | ₩94,708 | ₩98,155 | ₩94,232 | ₩97,404 | +2.85% | 25.7만 |
|---|
| 2026.02.09 | ₩94,025 | ₩94,346 | ₩91,892 | ₩93,649 | -0.40% | 27.3만 |
|---|
| 2026.02.06 | ₩92,992 | ₩95,553 | ₩91,517 | ₩93,595 | +0.65% | 37.8만 |
|---|
| 2026.02.05 | ₩93,837 | ₩95,272 | ₩91,879 | ₩93,314 | -0.56% | 44.3만 |
|---|
| 2026.02.04 | ₩89,451 | ₩93,206 | ₩88,338 | ₩92,281 | +3.16% | 33만 |
|---|
| 2026.02.03 | ₩83,497 | ₩90,518 | ₩83,497 | ₩88,030 | +5.43% | 42.8만 |
|---|
| 2026.02.02 | ₩82,880 | ₩85,696 | ₩81,646 | ₩84,449 | +1.89% | 22.6만 |
|---|
| 2026.01.30 | ₩84,905 | ₩86,099 | ₩83,095 | ₩84,462 | -0.52% | 36.5만 |
|---|
| 2026.01.29 | ₩88,405 | ₩89,840 | ₩83,832 | ₩85,790 | -2.96% | 36만 |
|---|
| 2026.01.28 | ₩84,986 | ₩88,083 | ₩84,831 | ₩85,817 | +0.98% | 32.8만 |
|---|
| 2026.01.27 | ₩86,233 | ₩86,709 | ₩84,825 | ₩85,093 | -1.32% | 26.4만 |
|---|
| 2026.01.26 | ₩86,233 | ₩88,338 | ₩86,233 | ₩87,172 | +1.09% | 21.1만 |
|---|
| 2026.01.23 | ₩91,704 | ₩91,704 | ₩86,796 | ₩87,091 | -5.03% | 26.3만 |
|---|
| 2026.01.22 | ₩93,126 | ₩94,682 | ₩90,699 | ₩91,302 | -1.96% | 22.6만 |
|---|
| 2026.01.21 | ₩91,315 | ₩93,233 | ₩89,746 | ₩92,657 | +1.47% | 39.9만 |
|---|
| 2026.01.20 | ₩88,513 | ₩91,289 | ₩87,708 | ₩88,861 | +0.39% | 27.9만 |
|---|
| 2026.01.16 | ₩91,825 | ₩93,341 | ₩90,202 | ₩90,994 | -0.91% | 17만 |
|---|
| 2026.01.15 | ₩92,268 | ₩93,595 | ₩90,913 | ₩92,710 | +0.48% | 24.6만 |
|---|
| 2026.01.14 | ₩92,281 | ₩93,998 | ₩91,369 | ₩92,013 | -0.29% | 26.4만 |
|---|
| 2026.01.13 | ₩89,921 | ₩93,488 | ₩89,921 | ₩92,831 | +3.24% | 36.2만 |
|---|
| 2026.01.12 | ₩90,457 | ₩91,463 | ₩89,451 | ₩90,082 | -0.42% | 23.7만 |
|---|
| 2026.01.09 | ₩84,489 | ₩92,187 | ₩84,489 | ₩91,637 | +8.46% | 70.7만 |
|---|
| 2026.01.08 | ₩76,470 | ₩83,282 | ₩76,470 | ₩82,598 | +8.01% | 27.3만 |
|---|
| 2026.01.07 | ₩80,882 | ₩81,713 | ₩76,174 | ₩77,341 | -4.38% | 31.6만 |
|---|
| 2026.01.06 | ₩78,736 | ₩80,037 | ₩77,784 | ₩79,930 | +1.52% | 17.4만 |
|---|
| 2026.01.05 | ₩78,267 | ₩80,855 | ₩78,267 | ₩79,635 | +1.75% | 20.9만 |
|---|
| 2026.01.02 | ₩79,567 | ₩80,064 | ₩78,548 | ₩79,044 | -0.66% | 21.7만 |
|---|
| 2025.12.31 | ₩80,506 | ₩81,163 | ₩79,326 | ₩79,594 | -1.13% | 20.6만 |
|---|
| 2025.12.30 | ₩79,675 | ₩80,781 | ₩78,803 | ₩80,493 | +1.03% | 18.5만 |
|---|
| 2025.12.29 | ₩79,326 | ₩80,077 | ₩78,997 | ₩80,023 | +0.88% | 20.6만 |
|---|
| 2025.12.26 | ₩79,179 | ₩79,339 | ₩78,119 | ₩79,111 | -0.08% | 23.4만 |
|---|
| 2025.12.24 | ₩77,703 | ₩79,407 | ₩77,703 | ₩79,138 | +1.85% | 4.8만 |
|---|
| 2025.12.23 | ₩78,924 | ₩79,077 | ₩77,864 | ₩78,119 | -1.02% | 19.6만 |
|---|
| 2025.12.22 | ₩79,500 | ₩80,526 | ₩78,588 | ₩78,884 | -0.78% | 26.4만 |
|---|
| 2025.12.19 | ₩80,694 | ₩80,761 | ₩79,091 | ₩79,943 | -0.93% | 49만 |
|---|
| 2025.12.18 | ₩83,832 | ₩84,335 | ₩82,035 | ₩82,062 | -2.11% | 19.1만 |
|---|
| 2025.12.17 | ₩81,780 | ₩84,094 | ₩80,996 | ₩82,478 | +0.85% | 28.9만 |
|---|
| 2025.12.16 | ₩84,972 | ₩85,267 | ₩83,074 | ₩83,551 | -1.67% | 17.3만 |
|---|
| 2025.12.15 | ₩85,897 | ₩85,951 | ₩83,779 | ₩84,302 | -1.86% | 15.2만 |
|---|
| 2025.12.12 | ₩85,455 | ₩85,696 | ₩84,194 | ₩84,744 | -0.83% | 18.8만 |
|---|
| 2025.12.11 | ₩85,120 | ₩86,407 | ₩84,302 | ₩84,932 | -0.22% | 22.5만 |
|---|
| 2025.12.10 | ₩81,888 | ₩84,637 | ₩81,462 | ₩84,248 | +2.88% | 23만 |
|---|
| 2025.12.09 | ₩81,405 | ₩82,773 | ₩80,526 | ₩81,110 | -0.36% | 20.8만 |
|---|
| 2025.12.08 | ₩84,476 | ₩84,476 | ₩81,847 | ₩82,451 | -2.40% | 21.7만 |
|---|
| 2025.12.05 | ₩83,685 | ₩84,872 | ₩82,223 | ₩83,591 | -0.11% | 20만 |
|---|
| 2025.12.04 | ₩85,079 | ₩86,890 | ₩83,631 | ₩83,832 | -1.47% | 27.4만 |
|---|
| 2025.12.03 | ₩87,399 | ₩89,988 | ₩87,399 | ₩88,700 | +1.49% | 19.9만 |
|---|
| 2025.12.02 | ₩86,944 | ₩87,668 | ₩85,408 | ₩87,198 | +0.29% | 16.2만 |
|---|
| 2025.12.01 | ₩85,817 | ₩88,318 | ₩85,817 | ₩86,246 | +0.50% | 21.8만 |
|---|
| 2025.11.28 | ₩87,467 | ₩88,043 | ₩86,514 | ₩87,560 | +0.11% | 12.6만 |
|---|
| 2025.11.26 | ₩84,744 | ₩88,459 | ₩84,664 | ₩87,534 | +3.29% | 34.8만 |
|---|
| 2025.11.25 | ₩81,633 | ₩86,380 | ₩81,405 | ₩86,018 | +5.37% | 32만 |
|---|
| 2025.11.24 | ₩80,895 | ₩81,619 | ₩79,863 | ₩80,506 | -0.48% | 21.2만 |
|---|
| 2025.11.21 | ₩76,644 | ₩81,981 | ₩76,604 | ₩81,834 | +6.77% | 46만 |
|---|
| 2025.11.20 | ₩75,370 | ₩77,046 | ₩75,088 | ₩76,014 | +0.85% | 23.2만 |
|---|
| 2025.11.19 | ₩77,006 | ₩77,006 | ₩75,182 | ₩75,558 | -1.88% | 21.1만 |
|---|
| 2025.11.18 | ₩75,263 | ₩76,369 | ₩74,297 | ₩76,107 | +1.12% | 25.1만 |
|---|
| 2025.11.17 | ₩77,583 | ₩77,730 | ₩75,410 | ₩75,665 | -2.47% | 39만 |
|---|
| 2025.11.14 | ₩79,246 | ₩80,707 | ₩77,797 | ₩78,588 | -0.83% | 29.3만 |
|---|
| 2025.11.13 | ₩79,930 | ₩81,485 | ₩78,977 | ₩79,031 | -1.12% | 16.1만 |
|---|
| 2025.11.12 | ₩79,956 | ₩81,411 | ₩79,487 | ₩80,774 | +1.02% | 29.4만 |
|---|
| 2025.11.11 | ₩79,795 | ₩80,976 | ₩79,608 | ₩80,171 | +0.47% | 20.7만 |
|---|
| 2025.11.10 | ₩80,748 | ₩80,888 | ₩78,964 | ₩79,407 | -1.66% | 28.1만 |
|---|
| 2025.11.07 | ₩80,493 | ₩81,847 | ₩79,856 | ₩80,439 | -0.07% | 32.7만 |
|---|
| 2025.11.06 | ₩81,163 | ₩81,869 | ₩80,104 | ₩80,439 | -0.89% | 47.6만 |
|---|
| 2025.11.05 | ₩80,010 | ₩82,008 | ₩79,675 | ₩81,378 | +1.71% | 35.7만 |
|---|
| 2025.11.04 | ₩78,334 | ₩80,325 | ₩77,113 | ₩79,970 | +2.09% | 55.7만 |
|---|
| 2025.11.03 | ₩78,897 | ₩78,964 | ₩76,925 | ₩78,347 | -0.70% | 31.2만 |
|---|
| 2025.10.31 | ₩80,439 | ₩80,774 | ₩78,816 | ₩79,661 | -0.97% | 31.7만 |
|---|
| 2025.10.30 | ₩81,338 | ₩83,343 | ₩80,473 | ₩80,962 | -0.46% | 27.2만 |
|---|
| 2025.10.29 | ₩84,516 | ₩85,213 | ₩81,593 | ₩82,102 | -2.86% | 43.4만 |
|---|
| 2025.10.28 | ₩82,800 | ₩86,447 | ₩82,276 | ₩85,482 | +3.24% | 45.3만 |
|---|
| 2025.10.27 | ₩84,798 | ₩85,911 | ₩84,141 | ₩84,851 | +0.06% | 38.3만 |
|---|
| 2025.10.24 | ₩88,446 | ₩88,720 | ₩84,630 | ₩84,690 | -4.25% | 38.7만 |
|---|
| 2025.10.23 | ₩84,972 | ₩87,668 | ₩83,725 | ₩87,279 | +2.71% | 44.3만 |
|---|
| 2025.10.22 | ₩81,204 | ₩82,686 | ₩80,077 | ₩81,405 | +0.25% | 33.8만 |
|---|
| 2025.10.21 | ₩78,776 | ₩82,893 | ₩77,462 | ₩81,941 | +4.02% | 25.6만 |
|---|
| 2025.10.20 | ₩80,842 | ₩82,075 | ₩80,171 | ₩80,305 | -0.66% | 20.6만 |
|---|
| 2025.10.17 | ₩79,742 | ₩81,177 | ₩79,197 | ₩80,614 | +1.09% | 20.8만 |
|---|
| 2025.10.16 | ₩81,110 | ₩81,324 | ₩78,910 | ₩80,090 | -1.26% | 27.2만 |
|---|
| 2025.10.15 | ₩81,821 | ₩83,054 | ₩80,994 | ₩81,110 | -0.87% | 28.5만 |
|---|
| 2025.10.14 | ₩76,966 | ₩81,686 | ₩76,966 | ₩81,391 | +5.75% | 33만 |
|---|
| 2025.10.13 | ₩77,931 | ₩78,548 | ₩76,356 | ₩77,462 | -0.60% | 48.2만 |
|---|
| 2025.10.10 | ₩79,836 | ₩79,903 | ₩76,852 | ₩77,422 | -3.02% | 40.3만 |
|---|