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 | ₩75,698 | ₩76,181 | ₩74,143 | ₩74,652 | -1.38% | 24.6만 |
| 2026.10.08 | ₩74,854 | ₩76,329 | ₩72,748 | ₩76,114 | +1.68% | 33.4만 |
| 2026.10.07 | ₩77,187 | ₩78,246 | ₩74,277 | ₩75,524 | -2.15% | 25.5만 |
| 2026.10.06 | ₩78,112 | ₩80,010 | ₩77,388 | ₩78,970 | +1.10% | 18.2만 |
| 2026.10.05 | ₩79,989 | ₩81,096 | ₩77,790 | ₩77,951 | -2.55% | 22.9만 |
| 2026.10.02 | ₩82,202 | ₩82,490 | ₩79,721 | ₩80,284 | -2.33% | 16.5만 |
| 2026.10.01 | ₩80,392 | ₩80,942 | ₩77,066 | ₩80,673 | +0.35% | 24.5만 |
| 2026.09.30 | ₩82,376 | ₩82,376 | ₩80,432 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,794 |
| -1.92% |
| 24.2만 |
| 2026.09.29 | ₩83,074 | ₩83,074 | ₩81,035 | ₩81,156 | -2.31% | 19.8만 |
|---|
| 2026.09.28 | ₩83,033 | ₩84,361 | ₩82,430 | ₩82,618 | -0.50% | 22만 |
|---|
| 2026.09.25 | ₩82,564 | ₩84,260 | ₩82,296 | ₩84,026 | +1.77% | 16.3만 |
|---|
| 2026.09.24 | ₩82,524 | ₩83,261 | ₩81,652 | ₩83,141 | +0.75% | 16.5만 |
|---|
| 2026.09.23 | ₩84,334 | ₩85,575 | ₩81,988 | ₩82,336 | -2.37% | 17.1만 |
|---|
| 2026.09.22 | ₩84,495 | ₩86,131 | ₩84,388 | ₩85,648 | +1.36% | 21.2만 |
|---|
| 2026.09.21 | ₩81,786 | ₩83,456 | ₩81,263 | ₩82,685 | +1.10% | 18.7만 |
|---|
| 2026.09.18 | ₩81,599 | ₩81,599 | ₩79,922 | ₩81,170 | -0.53% | 72.1만 |
|---|
| 2026.09.17 | ₩83,261 | ₩83,771 | ₩81,304 | ₩81,518 | -2.09% | 18.7만 |
|---|
| 2026.09.16 | ₩82,095 | ₩83,181 | ₩80,593 | ₩81,599 | -0.60% | 34.6만 |
|---|
| 2026.09.15 | ₩81,277 | ₩83,121 | ₩80,754 | ₩82,215 | +1.15% | 28.2만 |
|---|
| 2026.09.14 | ₩80,338 | ₩82,182 | ₩80,164 | ₩81,599 | +1.57% | 23.5만 |
|---|
| 2026.09.11 | ₩81,411 | ₩81,411 | ₩79,292 | ₩81,183 | -0.28% | 45.5만 |
|---|
| 2026.09.10 | ₩81,599 | ₩81,961 | ₩79,587 | ₩79,869 | -2.12% | 25.7만 |
|---|
| 2026.09.09 | ₩83,114 | ₩84,602 | ₩82,209 | ₩83,476 | +0.44% | 22.2만 |
|---|
| 2026.09.08 | ₩85,608 | ₩85,608 | ₩83,114 | ₩83,235 | -2.77% | 26만 |
|---|
| 2026.09.04 | ₩85,809 | ₩86,802 | ₩84,817 | ₩86,507 | +0.81% | 20.9만 |
|---|
| 2026.09.03 | ₩86,735 | ₩87,848 | ₩84,482 | ₩85,662 | -1.24% | 47.9만 |
|---|
| 2026.09.02 | ₩87,714 | ₩88,190 | ₩84,897 | ₩85,327 | -2.72% | 33.2만 |
|---|
| 2026.09.01 | ₩89,685 | ₩90,074 | ₩86,735 | ₩86,976 | -3.02% | 56.9만 |
|---|
| 2026.08.31 | ₩91,629 | ₩92,541 | ₩90,328 | ₩90,583 | -1.14% | 22만 |
|---|
| 2026.08.28 | ₩92,112 | ₩93,372 | ₩90,999 | ₩92,742 | +0.68% | 18.2만 |
|---|
| 2026.08.27 | ₩92,152 | ₩93,956 | ₩91,173 | ₩91,710 | -0.48% | 20.4만 |
|---|
| 2026.08.26 | ₩92,742 | ₩94,539 | ₩92,729 | ₩92,957 | +0.23% | 28.5만 |
|---|
| 2026.08.25 | ₩95,075 | ₩95,075 | ₩92,058 | ₩94,284 | -0.83% | 22.1만 |
|---|
| 2026.08.24 | ₩94,083 | ₩95,223 | ₩92,984 | ₩93,077 | -1.07% | 19.7만 |
|---|
| 2026.08.21 | ₩93,869 | ₩94,807 | ₩92,863 | ₩93,574 | -0.31% | 14.5만 |
|---|
| 2026.08.20 | ₩92,072 | ₩93,882 | ₩91,897 | ₩93,144 | +1.17% | 32.6만 |
|---|
| 2026.08.19 | ₩96,376 | ₩98,669 | ₩92,085 | ₩95,022 | -1.41% | 20.4만 |
|---|
| 2026.08.18 | ₩94,432 | ₩94,874 | ₩92,135 | ₩93,010 | -1.51% | 23.4만 |
|---|
| 2026.08.17 | ₩93,962 | ₩95,511 | ₩93,533 | ₩94,190 | +0.24% | 16.3만 |
|---|
| 2026.08.14 | ₩93,909 | ₩96,926 | ₩93,895 | ₩94,713 | +0.86% | 12.7만 |
|---|
| 2026.08.13 | ₩96,121 | ₩97,020 | ₩95,075 | ₩96,229 | +0.11% | 14.3만 |
|---|
| 2026.08.12 | ₩95,008 | ₩95,008 | ₩93,198 | ₩94,472 | -0.56% | 36.6만 |
|---|
| 2026.08.11 | ₩94,070 | ₩95,330 | ₩93,171 | ₩95,008 | +1.00% | 30.2만 |
|---|
| 2026.08.10 | ₩94,915 | ₩94,915 | ₩91,629 | ₩92,380 | -2.67% | 16.6만 |
|---|
| 2026.08.07 | ₩94,499 | ₩96,685 | ₩93,869 | ₩95,625 | +1.19% | 20.3만 |
|---|
| 2026.08.06 | ₩95,545 | ₩95,545 | ₩91,938 | ₩92,407 | -3.28% | 18.4만 |
|---|
| 2026.08.05 | ₩93,507 | ₩96,604 | ₩93,507 | ₩95,545 | +2.18% | 22.6만 |
|---|
| 2026.08.04 | ₩93,252 | ₩94,861 | ₩93,111 | ₩94,325 | +1.15% | 20.8만 |
|---|
| 2026.08.03 | ₩92,246 | ₩93,681 | ₩91,200 | ₩92,367 | +0.13% | 22.2만 |
|---|
| 2026.07.31 | ₩91,938 | ₩92,621 | ₩89,202 | ₩90,060 | -2.04% | 19.5만 |
|---|
| 2026.07.30 | ₩94,097 | ₩94,097 | ₩90,985 | ₩91,951 | -2.28% | 25.3만 |
|---|
| 2026.07.29 | ₩94,298 | ₩96,081 | ₩92,621 | ₩93,292 | -1.07% | 24.7만 |
|---|
| 2026.07.28 | ₩96,095 | ₩97,731 | ₩94,901 | ₩95,545 | -0.57% | 33.4만 |
|---|
| 2026.07.27 | ₩94,257 | ₩96,551 | ₩92,930 | ₩94,512 | +0.27% | 33.8만 |
|---|
| 2026.07.24 | ₩92,689 | ₩94,512 | ₩90,731 | ₩93,037 | +0.38% | 45.8만 |
|---|
| 2026.07.23 | ₩88,934 | ₩97,006 | ₩88,934 | ₩92,890 | +4.45% | 68.1만 |
|---|
| 2026.07.22 | ₩86,560 | ₩89,135 | ₩85,521 | ₩86,533 | -0.03% | 22.6만 |
|---|
| 2026.07.21 | ₩85,260 | ₩85,964 | ₩84,482 | ₩85,555 | +0.35% | 23.2만 |
|---|
| 2026.07.20 | ₩88,330 | ₩89,229 | ₩85,434 | ₩85,581 | -3.11% | 26.4만 |
|---|
| 2026.07.17 | ₩91,093 | ₩93,869 | ₩87,056 | ₩87,874 | -3.53% | 30.9만 |
|---|
| 2026.07.16 | ₩88,558 | ₩92,139 | ₩88,558 | ₩91,549 | +3.38% | 20만 |
|---|
| 2026.07.15 | ₩88,035 | ₩90,784 | ₩87,687 | ₩88,813 | +0.88% | 23.4만 |
|---|
| 2026.07.14 | ₩87,620 | ₩88,505 | ₩85,729 | ₩87,539 | -0.09% | 22.5만 |
|---|
| 2026.07.13 | ₩87,378 | ₩87,566 | ₩85,434 | ₩86,225 | -1.32% | 17.2만 |
|---|
| 2026.07.10 | ₩87,191 | ₩89,551 | ₩87,177 | ₩87,217 | +0.03% | 14만 |
|---|
| 2026.07.09 | ₩86,024 | ₩87,781 | ₩85,219 | ₩86,614 | +0.69% | 19.9만 |
|---|
| 2026.07.08 | ₩86,721 | ₩88,055 | ₩84,743 | ₩85,313 | -1.62% | 38.3만 |
|---|
| 2026.07.07 | ₩88,491 | ₩89,028 | ₩87,325 | ₩87,727 | -0.86% | 24.7만 |
|---|
| 2026.07.06 | ₩94,190 | ₩94,190 | ₩89,805 | ₩89,832 | -4.63% | 34.9만 |
|---|
| 2026.07.02 | ₩93,962 | ₩94,763 | ₩92,166 | ₩93,855 | -0.11% | 28.7만 |
|---|
| 2026.07.01 | ₩95,223 | ₩97,462 | ₩93,547 | ₩93,654 | -1.65% | 44.5만 |
|---|
| 2026.06.30 | ₩96,738 | ₩97,771 | ₩95,478 | ₩96,095 | -0.67% | 33.2만 |
|---|
| 2026.06.29 | ₩95,129 | ₩97,255 | ₩92,823 | ₩97,060 | +2.03% | 30.9만 |
|---|
| 2026.06.26 | ₩93,185 | ₩96,551 | ₩92,018 | ₩96,336 | +3.38% | 87.5만 |
|---|
| 2026.06.25 | ₩93,453 | ₩95,585 | ₩91,790 | ₩93,225 | -0.24% | 29.6만 |
|---|
| 2026.06.24 | ₩86,051 | ₩94,841 | ₩85,461 | ₩92,809 | +7.85% | 48.9만 |
|---|
| 2026.06.23 | ₩83,825 | ₩85,206 | ₩83,235 | ₩84,187 | +0.43% | 28.3만 |
|---|
| 2026.06.22 | ₩84,388 | ₩85,715 | ₩83,255 | ₩83,744 | -0.76% | 41.3만 |
|---|
| 2026.06.18 | ₩81,237 | ₩85,313 | ₩81,237 | ₩84,817 | +4.41% | 75만 |
|---|
| 2026.06.17 | ₩81,344 | ₩85,434 | ₩80,003 | ₩80,311 | -1.27% | 36.7만 |
|---|
| 2026.06.16 | ₩82,055 | ₩83,999 | ₩81,465 | ₩81,961 | -0.11% | 33만 |
|---|
| 2026.06.15 | ₩81,545 | ₩83,851 | ₩81,196 | ₩81,317 | -0.28% | 35.8만 |
|---|
| 2026.06.12 | ₩80,942 | ₩82,497 | ₩79,989 | ₩80,526 | -0.51% | 34만 |
|---|
| 2026.06.11 | ₩77,294 | ₩81,357 | ₩76,355 | ₩81,344 | +5.24% | 29.7만 |
|---|
| 2026.06.10 | ₩77,830 | ₩78,876 | ₩76,422 | ₩76,771 | -1.36% | 53.7만 |
|---|
| 2026.06.09 | ₩75,376 | ₩78,997 | ₩75,229 | ₩77,924 | +3.38% | 33만 |
|---|
| 2026.06.08 | ₩74,438 | ₩75,591 | ₩73,888 | ₩74,250 | -0.25% | 38.1만 |
|---|
| 2026.06.05 | ₩75,108 | ₩76,087 | ₩74,029 | ₩74,478 | -0.84% | 55만 |
|---|
| 2026.06.04 | ₩74,250 | ₩75,477 | ₩73,070 | ₩75,363 | +1.50% | 34.4만 |
|---|
| 2026.06.03 | ₩72,078 | ₩73,432 | ₩70,871 | ₩72,520 | +0.61% | 34.1만 |
|---|
| 2026.06.02 | ₩72,131 | ₩74,143 | ₩71,823 | ₩72,963 | +1.15% | 24.4만 |
|---|
| 2026.06.01 | ₩71,582 | ₩73,606 | ₩71,132 | ₩72,131 | +0.77% | 48.2만 |
|---|
| 2026.05.29 | ₩71,742 | ₩73,070 | ₩70,723 | ₩70,831 | -1.27% | 34.8만 |
|---|
| 2026.05.28 | ₩72,943 | ₩73,097 | ₩70,958 | ₩71,689 | -1.72% | 30.3만 |
|---|
| 2026.05.27 | ₩71,421 | ₩74,290 | ₩71,421 | ₩72,627 | +1.69% | 21.3만 |
|---|
| 2026.05.26 | ₩69,959 | ₩71,313 | ₩69,798 | ₩70,844 | +1.27% | 22.6만 |
|---|
| 2026.05.22 | ₩70,214 | ₩70,442 | ₩69,141 | ₩69,664 | -0.78% | 19.6만 |
|---|
| 2026.05.21 | ₩66,539 | ₩70,334 | ₩65,661 | ₩70,321 | +5.68% | 32.9만 |
|---|
| 2026.05.20 | ₩65,440 | ₩67,800 | ₩63,831 | ₩67,626 | +3.34% | 50.8만 |
|---|
| 2026.05.19 | ₩65,051 | ₩65,637 | ₩63,395 | ₩64,957 | -0.14% | 37.5만 |
|---|
| 2026.05.18 | ₩64,957 | ₩66,379 | ₩64,421 | ₩65,896 | +1.45% | 50.4만 |
|---|
| 2026.05.15 | ₩67,921 | ₩68,082 | ₩64,152 | ₩64,917 | -4.42% | 41.1만 |
|---|
| 2026.05.14 | ₩70,643 | ₩70,911 | ₩67,813 | ₩68,202 | -3.45% | 35.3만 |
|---|
| 2026.05.13 | ₩70,428 | ₩71,333 | ₩68,926 | ₩69,664 | -1.09% | 24.8만 |
|---|
| 2026.05.12 | ₩74,371 | ₩74,525 | ₩70,616 | ₩71,179 | -4.29% | 26.1만 |
|---|
| 2026.05.11 | ₩73,942 | ₩75,631 | ₩73,566 | ₩74,076 | +0.18% | 60.7만 |
|---|
| 2026.05.08 | ₩73,419 | ₩75,638 | ₩72,520 | ₩73,767 | +0.47% | 39만 |
|---|
| 2026.05.07 | ₩73,311 | ₩74,196 | ₩72,104 | ₩73,097 | -0.29% | 40.4만 |
|---|
| 2026.05.06 | ₩73,740 | ₩75,819 | ₩72,735 | ₩72,775 | -1.31% | 30.1만 |
|---|
| 2026.05.05 | ₩70,093 | ₩71,494 | ₩69,315 | ₩71,407 | +1.87% | 29.2만 |
|---|
| 2026.05.04 | ₩73,419 | ₩74,089 | ₩69,154 | ₩69,275 | -5.64% | 31.7만 |
|---|
| 2026.05.01 | ₩75,725 | ₩75,725 | ₩74,263 | ₩74,491 | -1.63% | 19만 |
|---|
| 2026.04.30 | ₩74,049 | ₩75,269 | ₩73,888 | ₩75,122 | +1.45% | 27.7만 |
|---|
| 2026.04.29 | ₩78,139 | ₩78,139 | ₩74,357 | ₩74,384 | -4.81% | 38.2만 |
|---|
| 2026.04.28 | ₩79,560 | ₩79,983 | ₩78,514 | ₩79,239 | -0.40% | 25.4만 |
|---|
| 2026.04.27 | ₩79,788 | ₩80,459 | ₩78,622 | ₩79,064 | -0.91% | 25.6만 |
|---|
| 2026.04.24 | ₩78,702 | ₩81,196 | ₩77,737 | ₩80,204 | +1.91% | 32.4만 |
|---|
| 2026.04.23 | ₩77,080 | ₩79,587 | ₩74,170 | ₩79,507 | +3.15% | 58.2만 |
|---|
| 2026.04.22 | ₩86,614 | ₩87,378 | ₩85,146 | ₩85,581 | -1.19% | 20.2만 |
|---|
| 2026.04.21 | ₩87,499 | ₩88,210 | ₩85,166 | ₩85,568 | -2.21% | 25.8만 |
|---|
| 2026.04.20 | ₩83,020 | ₩85,340 | ₩82,913 | ₩84,911 | +2.28% | 15.6만 |
|---|
| 2026.04.17 | ₩80,901 | ₩85,246 | ₩80,405 | ₩83,543 | +3.27% | 27.8만 |
|---|
| 2026.04.16 | ₩78,716 | ₩79,936 | ₩78,380 | ₩78,541 | -0.22% | 15.2만 |
|---|
| 2026.04.15 | ₩80,352 | ₩80,352 | ₩78,783 | ₩78,876 | -1.84% | 20.1만 |
|---|
| 2026.04.14 | ₩80,633 | ₩81,813 | ₩80,633 | ₩80,901 | +0.33% | 11.5만 |
|---|
| 2026.04.13 | ₩79,976 | ₩80,935 | ₩78,099 | ₩80,888 | +1.14% | 16.4만 |
|---|
| 2026.04.10 | ₩81,277 | ₩81,411 | ₩79,386 | ₩79,976 | -1.60% | 13.3만 |
|---|
| 2026.04.09 | ₩78,716 | ₩81,974 | ₩77,920 | ₩81,371 | +3.37% | 31.8만 |
|---|
| 2026.04.08 | ₩78,219 | ₩80,419 | ₩77,864 | ₩79,332 | +1.42% | 26.8만 |
|---|
| 2026.04.07 | ₩76,530 | ₩76,771 | ₩74,445 | ₩75,242 | -1.68% | 22.6만 |
|---|
| 2026.04.06 | ₩75,779 | ₩77,676 | ₩75,323 | ₩77,428 | +2.18% | 14.5만 |
|---|
| 2026.04.02 | ₩76,060 | ₩77,723 | ₩74,344 | ₩76,422 | +0.48% | 20.2만 |
|---|
| 2026.04.01 | ₩76,503 | ₩78,286 | ₩76,221 | ₩76,986 | +0.63% | 20.6만 |
|---|
| 2026.03.31 | ₩75,792 | ₩77,287 | ₩74,116 | ₩76,945 | +1.52% | 27.5만 |
|---|
| 2026.03.30 | ₩75,484 | ₩75,792 | ₩73,767 | ₩74,518 | -1.28% | 29.6만 |
|---|
| 2026.03.27 | ₩76,020 | ₩76,315 | ₩74,317 | ₩74,384 | -2.15% | 35.3만 |
|---|
| 2026.03.26 | ₩76,409 | ₩77,911 | ₩75,993 | ₩76,878 | +0.61% | 16만 |
|---|
| 2026.03.25 | ₩78,447 | ₩78,447 | ₩74,465 | ₩77,053 | -1.78% | 22.4만 |
|---|
| 2026.03.24 | ₩76,208 | ₩78,045 | ₩76,161 | ₩77,214 | +1.32% | 21.3만 |
|---|
| 2026.03.23 | ₩77,120 | ₩78,394 | ₩76,436 | ₩77,106 | -0.02% | 31.2만 |
|---|
| 2026.03.20 | ₩75,256 | ₩75,698 | ₩72,922 | ₩74,639 | -0.82% | 99.4만 |
|---|
| 2026.03.19 | ₩75,162 | ₩75,705 | ₩73,573 | ₩75,189 | +0.04% | 23.8만 |
|---|
| 2026.03.18 | ₩77,978 | ₩78,045 | ₩75,236 | ₩75,578 | -3.08% | 24.9만 |
|---|
| 2026.03.17 | ₩78,903 | ₩79,466 | ₩77,830 | ₩78,380 | -0.66% | 21.7만 |
|---|
| 2026.03.16 | ₩77,898 | ₩78,675 | ₩76,972 | ₩78,286 | +0.50% | 24.3만 |
|---|
| 2026.03.13 | ₩78,179 | ₩78,199 | ₩76,127 | ₩77,348 | -1.06% | 23.5만 |
|---|
| 2026.03.12 | ₩77,093 | ₩77,750 | ₩75,658 | ₩77,442 | +0.45% | 32.1만 |
|---|
| 2026.03.11 | ₩79,896 | ₩80,968 | ₩78,394 | ₩78,581 | -1.64% | 26.5만 |
|---|
| 2026.03.10 | ₩79,936 | ₩81,773 | ₩78,937 | ₩80,419 | +0.60% | 29.7만 |
|---|
| 2026.03.09 | ₩80,647 | ₩81,451 | ₩77,321 | ₩80,432 | -0.27% | 36.7만 |
|---|
| 2026.03.06 | ₩84,669 | ₩84,696 | ₩81,411 | ₩82,350 | -2.74% | 16.6만 |
|---|
| 2026.03.05 | ₩85,863 | ₩86,547 | ₩83,945 | ₩84,629 | -1.44% | 16.2만 |
|---|
| 2026.03.04 | ₩86,976 | ₩88,545 | ₩86,346 | ₩86,936 | -0.05% | 18.7만 |
|---|
| 2026.03.03 | ₩85,796 | ₩88,639 | ₩84,509 | ₩87,754 | +2.28% | 26만 |
|---|
| 2026.03.02 | ₩88,116 | ₩88,800 | ₩85,581 | ₩88,491 | +0.43% | 27.6만 |
|---|
| 2026.02.27 | ₩89,282 | ₩91,334 | ₩88,733 | ₩90,154 | +0.98% | 22.9만 |
|---|
| 2026.02.26 | ₩91,039 | ₩91,053 | ₩89,215 | ₩89,738 | -1.43% | 25.3만 |
|---|
| 2026.02.25 | ₩92,796 | ₩92,796 | ₩88,505 | ₩89,966 | -3.05% | 19.4만 |
|---|
| 2026.02.24 | ₩93,869 | ₩95,263 | ₩93,252 | ₩93,413 | -0.49% | 11.3만 |
|---|
| 2026.02.23 | ₩96,095 | ₩96,249 | ₩92,870 | ₩93,869 | -2.32% | 24만 |
|---|
| 2026.02.20 | ₩96,631 | ₩98,642 | ₩96,028 | ₩96,349 | -0.29% | 24.2만 |
|---|
| 2026.02.19 | ₩97,704 | ₩98,563 | ₩95,759 | ₩96,095 | -1.65% | 21.2만 |
|---|
| 2026.02.18 | ₩97,194 | ₩99,876 | ₩97,194 | ₩98,200 | +1.03% | 23.7만 |
|---|
| 2026.02.17 | ₩98,777 | ₩100,828 | ₩97,302 | ₩98,468 | -0.31% | 23.8만 |
|---|
| 2026.02.13 | ₩98,307 | ₩101,914 | ₩98,307 | ₩100,359 | +2.09% | 37.3만 |
|---|
| 2026.02.12 | ₩99,876 | ₩101,432 | ₩96,470 | ₩96,953 | -2.93% | 38만 |
|---|
| 2026.02.11 | ₩96,162 | ₩99,333 | ₩96,162 | ₩98,388 | +2.31% | 36.9만 |
|---|
| 2026.02.10 | ₩94,700 | ₩98,146 | ₩94,224 | ₩97,395 | +2.85% | 25.7만 |
|---|
| 2026.02.09 | ₩94,016 | ₩94,338 | ₩91,884 | ₩93,641 | -0.40% | 27.3만 |
|---|
| 2026.02.06 | ₩92,984 | ₩95,545 | ₩91,508 | ₩93,587 | +0.65% | 37.8만 |
|---|
| 2026.02.05 | ₩93,828 | ₩95,263 | ₩91,871 | ₩93,305 | -0.56% | 44.3만 |
|---|
| 2026.02.04 | ₩89,443 | ₩93,198 | ₩88,330 | ₩92,273 | +3.16% | 33만 |
|---|
| 2026.02.03 | ₩83,489 | ₩90,509 | ₩83,489 | ₩88,022 | +5.43% | 42.8만 |
|---|
| 2026.02.02 | ₩82,873 | ₩85,689 | ₩81,639 | ₩84,442 | +1.89% | 22.6만 |
|---|
| 2026.01.30 | ₩84,897 | ₩86,091 | ₩83,087 | ₩84,455 | -0.52% | 36.5만 |
|---|
| 2026.01.29 | ₩88,397 | ₩89,832 | ₩83,825 | ₩85,782 | -2.96% | 36만 |
|---|
| 2026.01.28 | ₩84,978 | ₩88,076 | ₩84,824 | ₩85,809 | +0.98% | 32.8만 |
|---|
| 2026.01.27 | ₩86,225 | ₩86,701 | ₩84,817 | ₩85,085 | -1.32% | 26.4만 |
|---|
| 2026.01.26 | ₩86,225 | ₩88,330 | ₩86,225 | ₩87,164 | +1.09% | 21.1만 |
|---|
| 2026.01.23 | ₩91,696 | ₩91,696 | ₩86,788 | ₩87,083 | -5.03% | 26.3만 |
|---|
| 2026.01.22 | ₩93,118 | ₩94,673 | ₩90,690 | ₩91,294 | -1.96% | 22.6만 |
|---|
| 2026.01.21 | ₩91,307 | ₩93,225 | ₩89,738 | ₩92,648 | +1.47% | 39.9만 |
|---|
| 2026.01.20 | ₩88,505 | ₩91,281 | ₩87,700 | ₩88,853 | +0.39% | 27.9만 |
|---|
| 2026.01.16 | ₩91,817 | ₩93,332 | ₩90,194 | ₩90,985 | -0.91% | 17만 |
|---|
| 2026.01.15 | ₩92,259 | ₩93,587 | ₩90,905 | ₩92,702 | +0.48% | 24.6만 |
|---|
| 2026.01.14 | ₩92,273 | ₩93,989 | ₩91,361 | ₩92,005 | -0.29% | 26.4만 |
|---|
| 2026.01.13 | ₩89,913 | ₩93,480 | ₩89,913 | ₩92,823 | +3.24% | 36.2만 |
|---|
| 2026.01.12 | ₩90,449 | ₩91,455 | ₩89,443 | ₩90,074 | -0.42% | 23.7만 |
|---|
| 2026.01.09 | ₩84,482 | ₩92,179 | ₩84,482 | ₩91,629 | +8.46% | 70.7만 |
|---|
| 2026.01.08 | ₩76,463 | ₩83,275 | ₩76,463 | ₩82,591 | +8.01% | 27.3만 |
|---|
| 2026.01.07 | ₩80,875 | ₩81,706 | ₩76,168 | ₩77,334 | -4.38% | 31.6만 |
|---|
| 2026.01.06 | ₩78,729 | ₩80,030 | ₩77,777 | ₩79,922 | +1.52% | 17.4만 |
|---|
| 2026.01.05 | ₩78,260 | ₩80,848 | ₩78,260 | ₩79,627 | +1.75% | 20.9만 |
|---|
| 2026.01.02 | ₩79,560 | ₩80,057 | ₩78,541 | ₩79,037 | -0.66% | 21.7만 |
|---|
| 2025.12.31 | ₩80,499 | ₩81,156 | ₩79,319 | ₩79,587 | -1.13% | 20.6만 |
|---|
| 2025.12.30 | ₩79,668 | ₩80,774 | ₩78,796 | ₩80,486 | +1.03% | 18.5만 |
|---|
| 2025.12.29 | ₩79,319 | ₩80,070 | ₩78,990 | ₩80,016 | +0.88% | 20.6만 |
|---|
| 2025.12.26 | ₩79,171 | ₩79,332 | ₩78,112 | ₩79,104 | -0.08% | 23.4만 |
|---|
| 2025.12.24 | ₩77,696 | ₩79,399 | ₩77,696 | ₩79,131 | +1.85% | 4.8만 |
|---|
| 2025.12.23 | ₩78,917 | ₩79,070 | ₩77,857 | ₩78,112 | -1.02% | 19.6만 |
|---|
| 2025.12.22 | ₩79,493 | ₩80,519 | ₩78,581 | ₩78,876 | -0.78% | 26.4만 |
|---|
| 2025.12.19 | ₩80,687 | ₩80,754 | ₩79,084 | ₩79,936 | -0.93% | 49만 |
|---|
| 2025.12.18 | ₩83,825 | ₩84,328 | ₩82,028 | ₩82,055 | -2.11% | 19.1만 |
|---|
| 2025.12.17 | ₩81,773 | ₩84,086 | ₩80,988 | ₩82,470 | +0.85% | 28.9만 |
|---|
| 2025.12.16 | ₩84,964 | ₩85,260 | ₩83,067 | ₩83,543 | -1.67% | 17.3만 |
|---|
| 2025.12.15 | ₩85,890 | ₩85,943 | ₩83,771 | ₩84,294 | -1.86% | 15.2만 |
|---|
| 2025.12.12 | ₩85,447 | ₩85,689 | ₩84,187 | ₩84,737 | -0.83% | 18.8만 |
|---|
| 2025.12.11 | ₩85,112 | ₩86,399 | ₩84,294 | ₩84,924 | -0.22% | 22.5만 |
|---|
| 2025.12.10 | ₩81,880 | ₩84,629 | ₩81,455 | ₩84,240 | +2.88% | 23만 |
|---|
| 2025.12.09 | ₩81,397 | ₩82,765 | ₩80,519 | ₩81,102 | -0.36% | 20.8만 |
|---|
| 2025.12.08 | ₩84,468 | ₩84,468 | ₩81,840 | ₩82,443 | -2.40% | 21.7만 |
|---|
| 2025.12.05 | ₩83,677 | ₩84,864 | ₩82,215 | ₩83,583 | -0.11% | 20만 |
|---|
| 2025.12.04 | ₩85,072 | ₩86,882 | ₩83,624 | ₩83,825 | -1.47% | 27.4만 |
|---|
| 2025.12.03 | ₩87,392 | ₩89,980 | ₩87,392 | ₩88,692 | +1.49% | 19.9만 |
|---|
| 2025.12.02 | ₩86,936 | ₩87,660 | ₩85,400 | ₩87,191 | +0.29% | 16.2만 |
|---|
| 2025.12.01 | ₩85,809 | ₩88,310 | ₩85,809 | ₩86,238 | +0.50% | 21.8만 |
|---|
| 2025.11.28 | ₩87,459 | ₩88,035 | ₩86,507 | ₩87,553 | +0.11% | 12.6만 |
|---|
| 2025.11.26 | ₩84,737 | ₩88,451 | ₩84,656 | ₩87,526 | +3.29% | 34.8만 |
|---|
| 2025.11.25 | ₩81,625 | ₩86,373 | ₩81,397 | ₩86,010 | +5.37% | 32만 |
|---|
| 2025.11.24 | ₩80,888 | ₩81,612 | ₩79,855 | ₩80,499 | -0.48% | 21.2만 |
|---|
| 2025.11.21 | ₩76,637 | ₩81,974 | ₩76,597 | ₩81,827 | +6.77% | 46만 |
|---|
| 2025.11.20 | ₩75,363 | ₩77,039 | ₩75,081 | ₩76,007 | +0.85% | 23.2만 |
|---|
| 2025.11.19 | ₩76,999 | ₩76,999 | ₩75,175 | ₩75,551 | -1.88% | 21.1만 |
|---|
| 2025.11.18 | ₩75,256 | ₩76,362 | ₩74,290 | ₩76,101 | +1.12% | 25.1만 |
|---|
| 2025.11.17 | ₩77,576 | ₩77,723 | ₩75,403 | ₩75,658 | -2.47% | 39만 |
|---|
| 2025.11.14 | ₩79,239 | ₩80,700 | ₩77,790 | ₩78,581 | -0.83% | 29.3만 |
|---|
| 2025.11.13 | ₩79,922 | ₩81,478 | ₩78,970 | ₩79,024 | -1.12% | 16.1만 |
|---|
| 2025.11.12 | ₩79,949 | ₩81,404 | ₩79,480 | ₩80,767 | +1.02% | 29.4만 |
|---|
| 2025.11.11 | ₩79,788 | ₩80,968 | ₩79,601 | ₩80,164 | +0.47% | 20.7만 |
|---|
| 2025.11.10 | ₩80,740 | ₩80,881 | ₩78,957 | ₩79,399 | -1.66% | 28.1만 |
|---|
| 2025.11.07 | ₩80,486 | ₩81,840 | ₩79,849 | ₩80,432 | -0.07% | 32.7만 |
|---|
| 2025.11.06 | ₩81,156 | ₩81,861 | ₩80,097 | ₩80,432 | -0.89% | 47.6만 |
|---|
| 2025.11.05 | ₩80,003 | ₩82,001 | ₩79,668 | ₩81,371 | +1.71% | 35.7만 |
|---|
| 2025.11.04 | ₩78,327 | ₩80,318 | ₩77,106 | ₩79,963 | +2.09% | 55.7만 |
|---|
| 2025.11.03 | ₩78,890 | ₩78,957 | ₩76,919 | ₩78,340 | -0.70% | 31.2만 |
|---|
| 2025.10.31 | ₩80,432 | ₩80,767 | ₩78,809 | ₩79,654 | -0.97% | 31.7만 |
|---|
| 2025.10.30 | ₩81,330 | ₩83,335 | ₩80,466 | ₩80,955 | -0.46% | 27.2만 |
|---|
| 2025.10.29 | ₩84,509 | ₩85,206 | ₩81,585 | ₩82,095 | -2.86% | 43.4만 |
|---|
| 2025.10.28 | ₩82,792 | ₩86,440 | ₩82,269 | ₩85,474 | +3.24% | 45.3만 |
|---|
| 2025.10.27 | ₩84,790 | ₩85,903 | ₩84,133 | ₩84,844 | +0.06% | 38.3만 |
|---|
| 2025.10.24 | ₩88,438 | ₩88,713 | ₩84,623 | ₩84,683 | -4.25% | 38.7만 |
|---|
| 2025.10.23 | ₩84,964 | ₩87,660 | ₩83,717 | ₩87,271 | +2.71% | 44.3만 |
|---|
| 2025.10.22 | ₩81,196 | ₩82,678 | ₩80,070 | ₩81,397 | +0.25% | 33.8만 |
|---|
| 2025.10.21 | ₩78,769 | ₩82,886 | ₩77,455 | ₩81,934 | +4.02% | 25.6만 |
|---|
| 2025.10.20 | ₩80,834 | ₩82,068 | ₩80,164 | ₩80,298 | -0.66% | 20.6만 |
|---|
| 2025.10.17 | ₩79,735 | ₩81,170 | ₩79,190 | ₩80,606 | +1.09% | 20.8만 |
|---|
| 2025.10.16 | ₩81,102 | ₩81,317 | ₩78,903 | ₩80,083 | -1.26% | 27.2만 |
|---|
| 2025.10.15 | ₩81,813 | ₩83,047 | ₩80,987 | ₩81,102 | -0.87% | 28.5만 |
|---|
| 2025.10.14 | ₩76,959 | ₩81,679 | ₩76,959 | ₩81,384 | +5.75% | 33만 |
|---|
| 2025.10.13 | ₩77,924 | ₩78,541 | ₩76,349 | ₩77,455 | -0.60% | 48.2만 |
|---|
| 2025.10.10 | ₩79,829 | ₩79,896 | ₩76,845 | ₩77,415 | -3.02% | 40.3만 |
|---|