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 | ₩75,707 | ₩76,190 | ₩74,152 | ₩74,661 | -1.38% | 24.6만 |
| 2026.10.08 | ₩74,862 | ₩76,338 | ₩72,757 | ₩76,123 | +1.68% | 33.4만 |
| 2026.10.07 | ₩77,196 | ₩78,256 | ₩74,286 | ₩75,533 | -2.15% | 25.5만 |
| 2026.10.06 | ₩78,121 | ₩80,019 | ₩77,397 | ₩78,980 | +1.10% | 18.2만 |
| 2026.10.05 | ₩79,999 | ₩81,105 | ₩77,800 | ₩77,960 | -2.55% | 22.9만 |
| 2026.10.02 | ₩82,212 | ₩82,500 | ₩79,731 | ₩80,294 | -2.33% | 16.5만 |
| 2026.10.01 | ₩80,401 | ₩80,951 | ₩77,075 | ₩80,683 | +0.35% | 24.5만 |
| 2026.09.30 | ₩82,386 | ₩82,386 | ₩80,442 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,804 |
| -1.92% |
| 24.2만 |
| 2026.09.29 | ₩83,084 | ₩83,084 | ₩81,045 | ₩81,166 | -2.31% | 19.8만 |
|---|
| 2026.09.28 | ₩83,043 | ₩84,371 | ₩82,440 | ₩82,628 | -0.50% | 22만 |
|---|
| 2026.09.25 | ₩82,574 | ₩84,271 | ₩82,306 | ₩84,036 | +1.77% | 16.3만 |
|---|
| 2026.09.24 | ₩82,534 | ₩83,271 | ₩81,662 | ₩83,151 | +0.75% | 16.5만 |
|---|
| 2026.09.23 | ₩84,344 | ₩85,585 | ₩81,997 | ₩82,346 | -2.37% | 17.1만 |
|---|
| 2026.09.22 | ₩84,505 | ₩86,141 | ₩84,398 | ₩85,659 | +1.36% | 21.2만 |
|---|
| 2026.09.21 | ₩81,796 | ₩83,466 | ₩81,273 | ₩82,695 | +1.10% | 18.7만 |
|---|
| 2026.09.18 | ₩81,608 | ₩81,608 | ₩79,932 | ₩81,179 | -0.53% | 72.1만 |
|---|
| 2026.09.17 | ₩83,271 | ₩83,781 | ₩81,313 | ₩81,528 | -2.09% | 18.7만 |
|---|
| 2026.09.16 | ₩82,105 | ₩83,191 | ₩80,603 | ₩81,608 | -0.60% | 34.6만 |
|---|
| 2026.09.15 | ₩81,286 | ₩83,131 | ₩80,763 | ₩82,225 | +1.15% | 28.2만 |
|---|
| 2026.09.14 | ₩80,348 | ₩82,192 | ₩80,173 | ₩81,608 | +1.57% | 23.5만 |
|---|
| 2026.09.11 | ₩81,421 | ₩81,421 | ₩79,302 | ₩81,193 | -0.28% | 45.5만 |
|---|
| 2026.09.10 | ₩81,608 | ₩81,970 | ₩79,597 | ₩79,878 | -2.12% | 25.7만 |
|---|
| 2026.09.09 | ₩83,124 | ₩84,613 | ₩82,219 | ₩83,486 | +0.44% | 22.2만 |
|---|
| 2026.09.08 | ₩85,618 | ₩85,618 | ₩83,124 | ₩83,245 | -2.77% | 26만 |
|---|
| 2026.09.04 | ₩85,820 | ₩86,812 | ₩84,827 | ₩86,517 | +0.81% | 20.9만 |
|---|
| 2026.09.03 | ₩86,745 | ₩87,858 | ₩84,492 | ₩85,672 | -1.24% | 47.9만 |
|---|
| 2026.09.02 | ₩87,724 | ₩88,200 | ₩84,908 | ₩85,337 | -2.72% | 33.2만 |
|---|
| 2026.09.01 | ₩89,695 | ₩90,084 | ₩86,745 | ₩86,986 | -3.02% | 56.9만 |
|---|
| 2026.08.31 | ₩91,640 | ₩92,552 | ₩90,339 | ₩90,594 | -1.14% | 22만 |
|---|
| 2026.08.28 | ₩92,123 | ₩93,384 | ₩91,010 | ₩92,753 | +0.68% | 18.2만 |
|---|
| 2026.08.27 | ₩92,163 | ₩93,967 | ₩91,184 | ₩91,721 | -0.48% | 20.4만 |
|---|
| 2026.08.26 | ₩92,753 | ₩94,550 | ₩92,740 | ₩92,968 | +0.23% | 28.5만 |
|---|
| 2026.08.25 | ₩95,087 | ₩95,087 | ₩92,069 | ₩94,296 | -0.83% | 22.1만 |
|---|
| 2026.08.24 | ₩94,094 | ₩95,234 | ₩92,995 | ₩93,089 | -1.07% | 19.7만 |
|---|
| 2026.08.21 | ₩93,880 | ₩94,819 | ₩92,874 | ₩93,585 | -0.31% | 14.5만 |
|---|
| 2026.08.20 | ₩92,083 | ₩93,893 | ₩91,908 | ₩93,156 | +1.17% | 32.6만 |
|---|
| 2026.08.19 | ₩96,388 | ₩98,681 | ₩92,096 | ₩95,033 | -1.41% | 20.4만 |
|---|
| 2026.08.18 | ₩94,443 | ₩94,886 | ₩92,146 | ₩93,021 | -1.51% | 23.4만 |
|---|
| 2026.08.17 | ₩93,974 | ₩95,523 | ₩93,545 | ₩94,202 | +0.24% | 16.3만 |
|---|
| 2026.08.14 | ₩93,920 | ₩96,938 | ₩93,907 | ₩94,725 | +0.86% | 12.7만 |
|---|
| 2026.08.13 | ₩96,133 | ₩97,031 | ₩95,087 | ₩96,240 | +0.11% | 14.3만 |
|---|
| 2026.08.12 | ₩95,020 | ₩95,020 | ₩93,209 | ₩94,483 | -0.56% | 36.6만 |
|---|
| 2026.08.11 | ₩94,081 | ₩95,342 | ₩93,182 | ₩95,020 | +1.00% | 30.2만 |
|---|
| 2026.08.10 | ₩94,926 | ₩94,926 | ₩91,640 | ₩92,391 | -2.67% | 16.6만 |
|---|
| 2026.08.07 | ₩94,510 | ₩96,696 | ₩93,880 | ₩95,637 | +1.19% | 20.3만 |
|---|
| 2026.08.06 | ₩95,556 | ₩95,556 | ₩91,949 | ₩92,418 | -3.28% | 18.4만 |
|---|
| 2026.08.05 | ₩93,518 | ₩96,616 | ₩93,518 | ₩95,556 | +2.18% | 22.6만 |
|---|
| 2026.08.04 | ₩93,263 | ₩94,872 | ₩93,122 | ₩94,336 | +1.15% | 20.8만 |
|---|
| 2026.08.03 | ₩92,257 | ₩93,692 | ₩91,211 | ₩92,378 | +0.13% | 22.2만 |
|---|
| 2026.07.31 | ₩91,949 | ₩92,633 | ₩89,213 | ₩90,071 | -2.04% | 19.5만 |
|---|
| 2026.07.30 | ₩94,108 | ₩94,108 | ₩90,996 | ₩91,962 | -2.28% | 25.3만 |
|---|
| 2026.07.29 | ₩94,309 | ₩96,093 | ₩92,633 | ₩93,303 | -1.07% | 24.7만 |
|---|
| 2026.07.28 | ₩96,106 | ₩97,742 | ₩94,912 | ₩95,556 | -0.57% | 33.4만 |
|---|
| 2026.07.27 | ₩94,269 | ₩96,562 | ₩92,941 | ₩94,524 | +0.27% | 33.8만 |
|---|
| 2026.07.24 | ₩92,700 | ₩94,524 | ₩90,742 | ₩93,048 | +0.38% | 45.8만 |
|---|
| 2026.07.23 | ₩88,944 | ₩97,018 | ₩88,944 | ₩92,901 | +4.45% | 68.1만 |
|---|
| 2026.07.22 | ₩86,571 | ₩89,146 | ₩85,531 | ₩86,544 | -0.03% | 22.6만 |
|---|
| 2026.07.21 | ₩85,270 | ₩85,974 | ₩84,492 | ₩85,565 | +0.35% | 23.2만 |
|---|
| 2026.07.20 | ₩88,341 | ₩89,239 | ₩85,444 | ₩85,592 | -3.11% | 26.4만 |
|---|
| 2026.07.17 | ₩91,104 | ₩93,880 | ₩87,067 | ₩87,885 | -3.53% | 30.9만 |
|---|
| 2026.07.16 | ₩88,569 | ₩92,150 | ₩88,569 | ₩91,560 | +3.38% | 20만 |
|---|
| 2026.07.15 | ₩88,046 | ₩90,795 | ₩87,697 | ₩88,824 | +0.88% | 23.4만 |
|---|
| 2026.07.14 | ₩87,630 | ₩88,515 | ₩85,739 | ₩87,550 | -0.09% | 22.5만 |
|---|
| 2026.07.13 | ₩87,389 | ₩87,576 | ₩85,444 | ₩86,235 | -1.32% | 17.2만 |
|---|
| 2026.07.10 | ₩87,201 | ₩89,561 | ₩87,188 | ₩87,228 | +0.03% | 14만 |
|---|
| 2026.07.09 | ₩86,034 | ₩87,791 | ₩85,229 | ₩86,624 | +0.69% | 19.9만 |
|---|
| 2026.07.08 | ₩86,732 | ₩88,066 | ₩84,753 | ₩85,323 | -1.62% | 38.3만 |
|---|
| 2026.07.07 | ₩88,502 | ₩89,038 | ₩87,335 | ₩87,737 | -0.86% | 24.7만 |
|---|
| 2026.07.06 | ₩94,202 | ₩94,202 | ₩89,816 | ₩89,843 | -4.63% | 34.9만 |
|---|
| 2026.07.02 | ₩93,974 | ₩94,774 | ₩92,177 | ₩93,866 | -0.11% | 28.7만 |
|---|
| 2026.07.01 | ₩95,234 | ₩97,474 | ₩93,558 | ₩93,665 | -1.65% | 44.5만 |
|---|
| 2026.06.30 | ₩96,750 | ₩97,783 | ₩95,489 | ₩96,106 | -0.67% | 33.2만 |
|---|
| 2026.06.29 | ₩95,140 | ₩97,266 | ₩92,834 | ₩97,072 | +2.03% | 30.9만 |
|---|
| 2026.06.26 | ₩93,196 | ₩96,562 | ₩92,029 | ₩96,347 | +3.38% | 87.5만 |
|---|
| 2026.06.25 | ₩93,464 | ₩95,596 | ₩91,801 | ₩93,236 | -0.24% | 29.6만 |
|---|
| 2026.06.24 | ₩86,061 | ₩94,852 | ₩85,471 | ₩92,820 | +7.85% | 48.9만 |
|---|
| 2026.06.23 | ₩83,835 | ₩85,216 | ₩83,245 | ₩84,197 | +0.43% | 28.3만 |
|---|
| 2026.06.22 | ₩84,398 | ₩85,726 | ₩83,265 | ₩83,754 | -0.76% | 41.3만 |
|---|
| 2026.06.18 | ₩81,246 | ₩85,323 | ₩81,246 | ₩84,827 | +4.41% | 75만 |
|---|
| 2026.06.17 | ₩81,354 | ₩85,444 | ₩80,012 | ₩80,321 | -1.27% | 36.7만 |
|---|
| 2026.06.16 | ₩82,064 | ₩84,009 | ₩81,474 | ₩81,970 | -0.11% | 33만 |
|---|
| 2026.06.15 | ₩81,555 | ₩83,861 | ₩81,206 | ₩81,327 | -0.28% | 35.8만 |
|---|
| 2026.06.12 | ₩80,951 | ₩82,507 | ₩79,999 | ₩80,535 | -0.51% | 34만 |
|---|
| 2026.06.11 | ₩77,303 | ₩81,367 | ₩76,365 | ₩81,354 | +5.24% | 29.7만 |
|---|
| 2026.06.10 | ₩77,840 | ₩78,886 | ₩76,432 | ₩76,780 | -1.36% | 53.7만 |
|---|
| 2026.06.09 | ₩75,385 | ₩79,007 | ₩75,238 | ₩77,934 | +3.38% | 33만 |
|---|
| 2026.06.08 | ₩74,447 | ₩75,600 | ₩73,897 | ₩74,259 | -0.25% | 38.1만 |
|---|
| 2026.06.05 | ₩75,117 | ₩76,096 | ₩74,038 | ₩74,487 | -0.84% | 55만 |
|---|
| 2026.06.04 | ₩74,259 | ₩75,486 | ₩73,079 | ₩75,372 | +1.50% | 34.4만 |
|---|
| 2026.06.03 | ₩72,086 | ₩73,441 | ₩70,879 | ₩72,529 | +0.61% | 34.1만 |
|---|
| 2026.06.02 | ₩72,140 | ₩74,152 | ₩71,831 | ₩72,971 | +1.15% | 24.4만 |
|---|
| 2026.06.01 | ₩71,590 | ₩73,615 | ₩71,141 | ₩72,140 | +0.77% | 48.2만 |
|---|
| 2026.05.29 | ₩71,751 | ₩73,079 | ₩70,732 | ₩70,839 | -1.27% | 34.8만 |
|---|
| 2026.05.28 | ₩72,951 | ₩73,106 | ₩70,966 | ₩71,697 | -1.72% | 30.3만 |
|---|
| 2026.05.27 | ₩71,429 | ₩74,299 | ₩71,429 | ₩72,636 | +1.69% | 21.3만 |
|---|
| 2026.05.26 | ₩69,967 | ₩71,322 | ₩69,806 | ₩70,852 | +1.27% | 22.6만 |
|---|
| 2026.05.22 | ₩70,222 | ₩70,450 | ₩69,149 | ₩69,672 | -0.78% | 19.6만 |
|---|
| 2026.05.21 | ₩66,547 | ₩70,343 | ₩65,669 | ₩70,329 | +5.68% | 32.9만 |
|---|
| 2026.05.20 | ₩65,448 | ₩67,808 | ₩63,838 | ₩67,634 | +3.34% | 50.8만 |
|---|
| 2026.05.19 | ₩65,059 | ₩65,645 | ₩63,402 | ₩64,965 | -0.14% | 37.5만 |
|---|
| 2026.05.18 | ₩64,965 | ₩66,386 | ₩64,428 | ₩65,904 | +1.45% | 50.4만 |
|---|
| 2026.05.15 | ₩67,929 | ₩68,090 | ₩64,160 | ₩64,925 | -4.42% | 41.1만 |
|---|
| 2026.05.14 | ₩70,651 | ₩70,919 | ₩67,821 | ₩68,210 | -3.45% | 35.3만 |
|---|
| 2026.05.13 | ₩70,437 | ₩71,342 | ₩68,935 | ₩69,672 | -1.09% | 24.8만 |
|---|
| 2026.05.12 | ₩74,380 | ₩74,534 | ₩70,624 | ₩71,188 | -4.29% | 26.1만 |
|---|
| 2026.05.11 | ₩73,950 | ₩75,640 | ₩73,575 | ₩74,085 | +0.18% | 60.7만 |
|---|
| 2026.05.08 | ₩73,427 | ₩75,647 | ₩72,529 | ₩73,776 | +0.47% | 39만 |
|---|
| 2026.05.07 | ₩73,320 | ₩74,205 | ₩72,113 | ₩73,106 | -0.29% | 40.4만 |
|---|
| 2026.05.06 | ₩73,749 | ₩75,828 | ₩72,743 | ₩72,784 | -1.31% | 30.1만 |
|---|
| 2026.05.05 | ₩70,101 | ₩71,503 | ₩69,324 | ₩71,416 | +1.87% | 29.2만 |
|---|
| 2026.05.04 | ₩73,427 | ₩74,098 | ₩69,163 | ₩69,283 | -5.64% | 31.7만 |
|---|
| 2026.05.01 | ₩75,734 | ₩75,734 | ₩74,272 | ₩74,500 | -1.63% | 19만 |
|---|
| 2026.04.30 | ₩74,058 | ₩75,278 | ₩73,897 | ₩75,131 | +1.45% | 27.7만 |
|---|
| 2026.04.29 | ₩78,148 | ₩78,148 | ₩74,366 | ₩74,393 | -4.81% | 38.2만 |
|---|
| 2026.04.28 | ₩79,570 | ₩79,992 | ₩78,524 | ₩79,248 | -0.40% | 25.4만 |
|---|
| 2026.04.27 | ₩79,798 | ₩80,468 | ₩78,631 | ₩79,074 | -0.91% | 25.6만 |
|---|
| 2026.04.24 | ₩78,712 | ₩81,206 | ₩77,746 | ₩80,214 | +1.91% | 32.4만 |
|---|
| 2026.04.23 | ₩77,089 | ₩79,597 | ₩74,178 | ₩79,516 | +3.15% | 58.2만 |
|---|
| 2026.04.22 | ₩86,624 | ₩87,389 | ₩85,156 | ₩85,592 | -1.19% | 20.2만 |
|---|
| 2026.04.21 | ₩87,509 | ₩88,220 | ₩85,176 | ₩85,578 | -2.21% | 25.8만 |
|---|
| 2026.04.20 | ₩83,030 | ₩85,350 | ₩82,923 | ₩84,921 | +2.28% | 15.6만 |
|---|
| 2026.04.17 | ₩80,911 | ₩85,256 | ₩80,415 | ₩83,553 | +3.27% | 27.8만 |
|---|
| 2026.04.16 | ₩78,725 | ₩79,945 | ₩78,390 | ₩78,551 | -0.22% | 15.2만 |
|---|
| 2026.04.15 | ₩80,361 | ₩80,361 | ₩78,792 | ₩78,886 | -1.84% | 20.1만 |
|---|
| 2026.04.14 | ₩80,643 | ₩81,823 | ₩80,643 | ₩80,911 | +0.33% | 11.5만 |
|---|
| 2026.04.13 | ₩79,986 | ₩80,945 | ₩78,108 | ₩80,898 | +1.14% | 16.4만 |
|---|
| 2026.04.10 | ₩81,286 | ₩81,421 | ₩79,395 | ₩79,986 | -1.60% | 13.3만 |
|---|
| 2026.04.09 | ₩78,725 | ₩81,984 | ₩77,930 | ₩81,380 | +3.37% | 31.8만 |
|---|
| 2026.04.08 | ₩78,229 | ₩80,428 | ₩77,873 | ₩79,342 | +1.42% | 26.8만 |
|---|
| 2026.04.07 | ₩76,539 | ₩76,780 | ₩74,453 | ₩75,251 | -1.68% | 22.6만 |
|---|
| 2026.04.06 | ₩75,788 | ₩77,686 | ₩75,332 | ₩77,437 | +2.18% | 14.5만 |
|---|
| 2026.04.02 | ₩76,069 | ₩77,732 | ₩74,353 | ₩76,432 | +0.48% | 20.2만 |
|---|
| 2026.04.01 | ₩76,512 | ₩78,296 | ₩76,230 | ₩76,995 | +0.63% | 20.6만 |
|---|
| 2026.03.31 | ₩75,801 | ₩77,297 | ₩74,125 | ₩76,955 | +1.52% | 27.5만 |
|---|
| 2026.03.30 | ₩75,493 | ₩75,801 | ₩73,776 | ₩74,527 | -1.28% | 29.6만 |
|---|
| 2026.03.27 | ₩76,029 | ₩76,324 | ₩74,326 | ₩74,393 | -2.15% | 35.3만 |
|---|
| 2026.03.26 | ₩76,418 | ₩77,920 | ₩76,002 | ₩76,888 | +0.61% | 16만 |
|---|
| 2026.03.25 | ₩78,457 | ₩78,457 | ₩74,474 | ₩77,062 | -1.78% | 22.4만 |
|---|
| 2026.03.24 | ₩76,217 | ₩78,054 | ₩76,170 | ₩77,223 | +1.32% | 21.3만 |
|---|
| 2026.03.23 | ₩77,129 | ₩78,403 | ₩76,445 | ₩77,116 | -0.02% | 31.2만 |
|---|
| 2026.03.20 | ₩75,265 | ₩75,707 | ₩72,931 | ₩74,648 | -0.82% | 99.4만 |
|---|
| 2026.03.19 | ₩75,171 | ₩75,714 | ₩73,582 | ₩75,198 | +0.04% | 23.8만 |
|---|
| 2026.03.18 | ₩77,987 | ₩78,054 | ₩75,245 | ₩75,587 | -3.08% | 24.9만 |
|---|
| 2026.03.17 | ₩78,913 | ₩79,476 | ₩77,840 | ₩78,390 | -0.66% | 21.7만 |
|---|
| 2026.03.16 | ₩77,907 | ₩78,685 | ₩76,981 | ₩78,296 | +0.50% | 24.3만 |
|---|
| 2026.03.13 | ₩78,188 | ₩78,209 | ₩76,137 | ₩77,357 | -1.06% | 23.5만 |
|---|
| 2026.03.12 | ₩77,102 | ₩77,759 | ₩75,667 | ₩77,451 | +0.45% | 32.1만 |
|---|
| 2026.03.11 | ₩79,905 | ₩80,978 | ₩78,403 | ₩78,591 | -1.64% | 26.5만 |
|---|
| 2026.03.10 | ₩79,945 | ₩81,783 | ₩78,946 | ₩80,428 | +0.60% | 29.7만 |
|---|
| 2026.03.09 | ₩80,656 | ₩81,461 | ₩77,330 | ₩80,442 | -0.27% | 36.7만 |
|---|
| 2026.03.06 | ₩84,680 | ₩84,706 | ₩81,421 | ₩82,359 | -2.74% | 16.6만 |
|---|
| 2026.03.05 | ₩85,873 | ₩86,557 | ₩83,955 | ₩84,639 | -1.44% | 16.2만 |
|---|
| 2026.03.04 | ₩86,986 | ₩88,555 | ₩86,356 | ₩86,946 | -0.05% | 18.7만 |
|---|
| 2026.03.03 | ₩85,806 | ₩88,649 | ₩84,519 | ₩87,764 | +2.28% | 26만 |
|---|
| 2026.03.02 | ₩88,126 | ₩88,810 | ₩85,592 | ₩88,502 | +0.43% | 27.6만 |
|---|
| 2026.02.27 | ₩89,293 | ₩91,345 | ₩88,743 | ₩90,165 | +0.98% | 22.9만 |
|---|
| 2026.02.26 | ₩91,050 | ₩91,063 | ₩89,226 | ₩89,749 | -1.43% | 25.3만 |
|---|
| 2026.02.25 | ₩92,807 | ₩92,807 | ₩88,515 | ₩89,977 | -3.05% | 19.4만 |
|---|
| 2026.02.24 | ₩93,880 | ₩95,275 | ₩93,263 | ₩93,424 | -0.49% | 11.3만 |
|---|
| 2026.02.23 | ₩96,106 | ₩96,260 | ₩92,881 | ₩93,880 | -2.32% | 24만 |
|---|
| 2026.02.20 | ₩96,643 | ₩98,654 | ₩96,039 | ₩96,361 | -0.29% | 24.2만 |
|---|
| 2026.02.19 | ₩97,715 | ₩98,575 | ₩95,771 | ₩96,106 | -1.65% | 21.2만 |
|---|
| 2026.02.18 | ₩97,206 | ₩99,888 | ₩97,206 | ₩98,212 | +1.03% | 23.7만 |
|---|
| 2026.02.17 | ₩98,788 | ₩100,840 | ₩97,313 | ₩98,480 | -0.31% | 23.8만 |
|---|
| 2026.02.13 | ₩98,319 | ₩101,927 | ₩98,319 | ₩100,371 | +2.09% | 37.3만 |
|---|
| 2026.02.12 | ₩99,888 | ₩101,444 | ₩96,482 | ₩96,964 | -2.93% | 38만 |
|---|
| 2026.02.11 | ₩96,173 | ₩99,345 | ₩96,173 | ₩98,399 | +2.31% | 36.9만 |
|---|
| 2026.02.10 | ₩94,711 | ₩98,158 | ₩94,235 | ₩97,407 | +2.85% | 25.7만 |
|---|
| 2026.02.09 | ₩94,027 | ₩94,349 | ₩91,895 | ₩93,652 | -0.40% | 27.3만 |
|---|
| 2026.02.06 | ₩92,995 | ₩95,556 | ₩91,519 | ₩93,598 | +0.65% | 37.8만 |
|---|
| 2026.02.05 | ₩93,840 | ₩95,275 | ₩91,882 | ₩93,317 | -0.56% | 44.3만 |
|---|
| 2026.02.04 | ₩89,454 | ₩93,209 | ₩88,341 | ₩92,284 | +3.16% | 33만 |
|---|
| 2026.02.03 | ₩83,499 | ₩90,520 | ₩83,499 | ₩88,032 | +5.43% | 42.8만 |
|---|
| 2026.02.02 | ₩82,882 | ₩85,699 | ₩81,649 | ₩84,452 | +1.89% | 22.6만 |
|---|
| 2026.01.30 | ₩84,908 | ₩86,101 | ₩83,097 | ₩84,465 | -0.52% | 36.5만 |
|---|
| 2026.01.29 | ₩88,408 | ₩89,843 | ₩83,835 | ₩85,793 | -2.96% | 36만 |
|---|
| 2026.01.28 | ₩84,988 | ₩88,086 | ₩84,834 | ₩85,820 | +0.98% | 32.8만 |
|---|
| 2026.01.27 | ₩86,235 | ₩86,711 | ₩84,827 | ₩85,095 | -1.32% | 26.4만 |
|---|
| 2026.01.26 | ₩86,235 | ₩88,341 | ₩86,235 | ₩87,174 | +1.09% | 21.1만 |
|---|
| 2026.01.23 | ₩91,707 | ₩91,707 | ₩86,799 | ₩87,094 | -5.03% | 26.3만 |
|---|
| 2026.01.22 | ₩93,129 | ₩94,684 | ₩90,701 | ₩91,305 | -1.96% | 22.6만 |
|---|
| 2026.01.21 | ₩91,318 | ₩93,236 | ₩89,749 | ₩92,659 | +1.47% | 39.9만 |
|---|
| 2026.01.20 | ₩88,515 | ₩91,291 | ₩87,711 | ₩88,864 | +0.39% | 27.9만 |
|---|
| 2026.01.16 | ₩91,828 | ₩93,343 | ₩90,205 | ₩90,996 | -0.91% | 17만 |
|---|
| 2026.01.15 | ₩92,270 | ₩93,598 | ₩90,916 | ₩92,713 | +0.48% | 24.6만 |
|---|
| 2026.01.14 | ₩92,284 | ₩94,000 | ₩91,372 | ₩92,016 | -0.29% | 26.4만 |
|---|
| 2026.01.13 | ₩89,923 | ₩93,491 | ₩89,923 | ₩92,834 | +3.24% | 36.2만 |
|---|
| 2026.01.12 | ₩90,460 | ₩91,466 | ₩89,454 | ₩90,084 | -0.42% | 23.7만 |
|---|
| 2026.01.09 | ₩84,492 | ₩92,190 | ₩84,492 | ₩91,640 | +8.46% | 70.7만 |
|---|
| 2026.01.08 | ₩76,472 | ₩83,285 | ₩76,472 | ₩82,601 | +8.01% | 27.3만 |
|---|
| 2026.01.07 | ₩80,884 | ₩81,716 | ₩76,177 | ₩77,344 | -4.38% | 31.6만 |
|---|
| 2026.01.06 | ₩78,738 | ₩80,039 | ₩77,786 | ₩79,932 | +1.52% | 17.4만 |
|---|
| 2026.01.05 | ₩78,269 | ₩80,857 | ₩78,269 | ₩79,637 | +1.75% | 20.9만 |
|---|
| 2026.01.02 | ₩79,570 | ₩80,066 | ₩78,551 | ₩79,047 | -0.66% | 21.7만 |
|---|
| 2025.12.31 | ₩80,509 | ₩81,166 | ₩79,328 | ₩79,597 | -1.13% | 20.6만 |
|---|
| 2025.12.30 | ₩79,677 | ₩80,784 | ₩78,805 | ₩80,495 | +1.03% | 18.5만 |
|---|
| 2025.12.29 | ₩79,328 | ₩80,079 | ₩79,000 | ₩80,026 | +0.88% | 20.6만 |
|---|
| 2025.12.26 | ₩79,181 | ₩79,342 | ₩78,121 | ₩79,114 | -0.08% | 23.4만 |
|---|
| 2025.12.24 | ₩77,706 | ₩79,409 | ₩77,706 | ₩79,141 | +1.85% | 4.8만 |
|---|
| 2025.12.23 | ₩78,926 | ₩79,079 | ₩77,867 | ₩78,121 | -1.02% | 19.6만 |
|---|
| 2025.12.22 | ₩79,503 | ₩80,529 | ₩78,591 | ₩78,886 | -0.78% | 26.4만 |
|---|
| 2025.12.19 | ₩80,696 | ₩80,763 | ₩79,094 | ₩79,945 | -0.93% | 49만 |
|---|
| 2025.12.18 | ₩83,835 | ₩84,338 | ₩82,038 | ₩82,064 | -2.11% | 19.1만 |
|---|
| 2025.12.17 | ₩81,783 | ₩84,096 | ₩80,998 | ₩82,480 | +0.85% | 28.9만 |
|---|
| 2025.12.16 | ₩84,975 | ₩85,270 | ₩83,077 | ₩83,553 | -1.67% | 17.3만 |
|---|
| 2025.12.15 | ₩85,900 | ₩85,954 | ₩83,781 | ₩84,304 | -1.86% | 15.2만 |
|---|
| 2025.12.12 | ₩85,457 | ₩85,699 | ₩84,197 | ₩84,747 | -0.83% | 18.8만 |
|---|
| 2025.12.11 | ₩85,122 | ₩86,410 | ₩84,304 | ₩84,934 | -0.22% | 22.5만 |
|---|
| 2025.12.10 | ₩81,890 | ₩84,639 | ₩81,465 | ₩84,250 | +2.88% | 23만 |
|---|
| 2025.12.09 | ₩81,407 | ₩82,775 | ₩80,529 | ₩81,112 | -0.36% | 20.8만 |
|---|
| 2025.12.08 | ₩84,478 | ₩84,478 | ₩81,850 | ₩82,453 | -2.40% | 21.7만 |
|---|
| 2025.12.05 | ₩83,687 | ₩84,874 | ₩82,225 | ₩83,593 | -0.11% | 20만 |
|---|
| 2025.12.04 | ₩85,082 | ₩86,892 | ₩83,633 | ₩83,835 | -1.47% | 27.4만 |
|---|
| 2025.12.03 | ₩87,402 | ₩89,990 | ₩87,402 | ₩88,703 | +1.49% | 19.9만 |
|---|
| 2025.12.02 | ₩86,946 | ₩87,670 | ₩85,411 | ₩87,201 | +0.29% | 16.2만 |
|---|
| 2025.12.01 | ₩85,820 | ₩88,321 | ₩85,820 | ₩86,249 | +0.50% | 21.8만 |
|---|
| 2025.11.28 | ₩87,469 | ₩88,046 | ₩86,517 | ₩87,563 | +0.11% | 12.6만 |
|---|
| 2025.11.26 | ₩84,747 | ₩88,462 | ₩84,666 | ₩87,536 | +3.29% | 34.8만 |
|---|
| 2025.11.25 | ₩81,635 | ₩86,383 | ₩81,407 | ₩86,021 | +5.37% | 32만 |
|---|
| 2025.11.24 | ₩80,898 | ₩81,622 | ₩79,865 | ₩80,509 | -0.48% | 21.2만 |
|---|
| 2025.11.21 | ₩76,646 | ₩81,984 | ₩76,606 | ₩81,836 | +6.77% | 46만 |
|---|
| 2025.11.20 | ₩75,372 | ₩77,048 | ₩75,090 | ₩76,016 | +0.85% | 23.2만 |
|---|
| 2025.11.19 | ₩77,008 | ₩77,008 | ₩75,184 | ₩75,560 | -1.88% | 21.1만 |
|---|
| 2025.11.18 | ₩75,265 | ₩76,371 | ₩74,299 | ₩76,110 | +1.12% | 25.1만 |
|---|
| 2025.11.17 | ₩77,585 | ₩77,732 | ₩75,412 | ₩75,667 | -2.47% | 39만 |
|---|
| 2025.11.14 | ₩79,248 | ₩80,710 | ₩77,800 | ₩78,591 | -0.83% | 29.3만 |
|---|
| 2025.11.13 | ₩79,932 | ₩81,488 | ₩78,980 | ₩79,033 | -1.12% | 16.1만 |
|---|
| 2025.11.12 | ₩79,959 | ₩81,414 | ₩79,489 | ₩80,777 | +1.02% | 29.4만 |
|---|
| 2025.11.11 | ₩79,798 | ₩80,978 | ₩79,610 | ₩80,173 | +0.47% | 20.7만 |
|---|
| 2025.11.10 | ₩80,750 | ₩80,891 | ₩78,966 | ₩79,409 | -1.66% | 28.1만 |
|---|
| 2025.11.07 | ₩80,495 | ₩81,850 | ₩79,858 | ₩80,442 | -0.07% | 32.7만 |
|---|
| 2025.11.06 | ₩81,166 | ₩81,871 | ₩80,106 | ₩80,442 | -0.89% | 47.6만 |
|---|
| 2025.11.05 | ₩80,012 | ₩82,011 | ₩79,677 | ₩81,380 | +1.71% | 35.7만 |
|---|
| 2025.11.04 | ₩78,336 | ₩80,328 | ₩77,116 | ₩79,972 | +2.09% | 55.7만 |
|---|
| 2025.11.03 | ₩78,899 | ₩78,966 | ₩76,928 | ₩78,349 | -0.70% | 31.2만 |
|---|
| 2025.10.31 | ₩80,442 | ₩80,777 | ₩78,819 | ₩79,664 | -0.97% | 31.7만 |
|---|
| 2025.10.30 | ₩81,340 | ₩83,345 | ₩80,475 | ₩80,965 | -0.46% | 27.2만 |
|---|
| 2025.10.29 | ₩84,519 | ₩85,216 | ₩81,595 | ₩82,105 | -2.86% | 43.4만 |
|---|
| 2025.10.28 | ₩82,802 | ₩86,450 | ₩82,279 | ₩85,484 | +3.24% | 45.3만 |
|---|
| 2025.10.27 | ₩84,800 | ₩85,913 | ₩84,143 | ₩84,854 | +0.06% | 38.3만 |
|---|
| 2025.10.24 | ₩88,448 | ₩88,723 | ₩84,633 | ₩84,693 | -4.25% | 38.7만 |
|---|
| 2025.10.23 | ₩84,975 | ₩87,670 | ₩83,727 | ₩87,281 | +2.71% | 44.3만 |
|---|
| 2025.10.22 | ₩81,206 | ₩82,688 | ₩80,079 | ₩81,407 | +0.25% | 33.8만 |
|---|
| 2025.10.21 | ₩78,779 | ₩82,896 | ₩77,464 | ₩81,944 | +4.02% | 25.6만 |
|---|
| 2025.10.20 | ₩80,844 | ₩82,078 | ₩80,173 | ₩80,307 | -0.66% | 20.6만 |
|---|
| 2025.10.17 | ₩79,744 | ₩81,179 | ₩79,200 | ₩80,616 | +1.09% | 20.8만 |
|---|
| 2025.10.16 | ₩81,112 | ₩81,327 | ₩78,913 | ₩80,093 | -1.26% | 27.2만 |
|---|
| 2025.10.15 | ₩81,823 | ₩83,057 | ₩80,997 | ₩81,112 | -0.87% | 28.5만 |
|---|
| 2025.10.14 | ₩76,968 | ₩81,689 | ₩76,968 | ₩81,394 | +5.75% | 33만 |
|---|
| 2025.10.13 | ₩77,934 | ₩78,551 | ₩76,358 | ₩77,464 | -0.60% | 48.2만 |
|---|
| 2025.10.10 | ₩79,838 | ₩79,905 | ₩76,854 | ₩77,424 | -3.02% | 40.3만 |
|---|