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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩79,932 | ₩81,038 | ₩72,696 | ₩74,599 | -6.67% | 124.6만 |
| 2026.09.28–2026.10.02 | ₩82,974 | ₩84,301 | ₩77,011 | ₩80,227 | -3.31% | 107만 |
| 2026.09.21–2026.09.25 | ₩81,728 | ₩86,069 | ₩81,205 | ₩83,966 | +2.74% | 89.8만 |
| 2026.09.14–2026.09.18 | ₩80,281 | ₩83,711 | ₩79,865 | ₩81,111 | +1.03% | 177.2만 |
| 2026.09.08–2026.09.11 | ₩85,547 | ₩85,547 | ₩79,235 | ₩81,125 | -5.17% | 119.3만 |
| 2026.08.31–2026.09.04 | ₩91,564 | ₩92,475 | ₩84,421 | ₩86,445 | -5.59% | 180.9만 |
| 2026.08.24–2026.08.28 | ₩94,016 | ₩95,155 | ₩90,934 | ₩92,676 | -1.43% | 108.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,895 |
| ₩98,599 |
| ₩91,832 |
| ₩93,507 |
| -0.41% |
| 107.2만 |
| 2026.08.10–2026.08.14 | ₩94,847 | ₩96,950 | ₩91,564 | ₩94,646 | -0.21% | 110.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩92,180 | ₩96,615 | ₩91,135 | ₩95,557 | +3.66% | 104.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩94,190 | ₩97,661 | ₩89,138 | ₩89,996 | -4.45% | 136.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩88,267 | ₩96,937 | ₩84,421 | ₩92,971 | +5.33% | 186.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩87,316 | ₩93,801 | ₩85,373 | ₩87,812 | +0.57% | 113.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩94,123 | ₩94,123 | ₩84,683 | ₩87,155 | -7.40% | 131.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩95,061 | ₩97,701 | ₩92,100 | ₩93,788 | -1.34% | 137.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩84,327 | ₩96,481 | ₩83,175 | ₩96,267 | +14.16% | 235.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩81,487 | ₩85,373 | ₩79,946 | ₩84,756 | +4.01% | 180.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩74,385 | ₩82,438 | ₩73,835 | ₩80,468 | +8.18% | 188.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩71,530 | ₩76,033 | ₩70,820 | ₩74,425 | +4.05% | 196.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩69,909 | ₩74,237 | ₩69,748 | ₩70,780 | +1.25% | 109만 |
|---|
| 2026.05.18–2026.05.22 | ₩64,911 | ₩70,391 | ₩63,349 | ₩69,614 | +7.25% | 191.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩73,889 | ₩75,577 | ₩64,107 | ₩64,870 | -12.21% | 188만 |
|---|
| 2026.05.04–2026.05.08 | ₩73,366 | ₩75,765 | ₩69,105 | ₩73,714 | +0.47% | 170.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩79,731 | ₩80,401 | ₩73,835 | ₩74,438 | -6.64% | 135.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩82,961 | ₩88,147 | ₩74,117 | ₩80,147 | -3.39% | 152.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩79,919 | ₩85,185 | ₩78,043 | ₩83,483 | +4.46% | 91만 |
|---|
| 2026.04.06–2026.04.10 | ₩75,725 | ₩81,915 | ₩74,391 | ₩79,919 | +5.54% | 109.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩75,430 | ₩78,230 | ₩73,714 | ₩76,368 | +1.24% | 97.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩77,065 | ₩78,391 | ₩74,264 | ₩74,331 | -3.55% | 126.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩77,842 | ₩79,410 | ₩72,870 | ₩74,586 | -4.18% | 194.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩80,589 | ₩81,714 | ₩75,604 | ₩77,292 | -4.09% | 148.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩88,053 | ₩88,736 | ₩81,353 | ₩82,291 | -6.54% | 105.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩96,026 | ₩96,180 | ₩88,441 | ₩90,090 | -6.18% | 102.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩98,706 | ₩100,756 | ₩95,691 | ₩96,280 | -2.46% | 92.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩93,949 | ₩101,842 | ₩91,818 | ₩100,287 | +6.75% | 165.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩82,813 | ₩95,476 | ₩81,580 | ₩93,520 | +12.93% | 180.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩86,163 | ₩89,768 | ₩83,028 | ₩84,394 | -2.05% | 152.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩88,441 | ₩94,605 | ₩86,726 | ₩87,021 | -1.61% | 116.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩90,384 | ₩93,922 | ₩89,379 | ₩90,920 | +0.59% | 128만 |
|---|
| 2026.01.05–2026.01.09 | ₩78,204 | ₩92,113 | ₩76,113 | ₩91,564 | +17.08% | 168만 |
|---|
| 2025.12.29–2026.01.02 | ₩79,262 | ₩81,098 | ₩78,485 | ₩78,981 | -0.36% | 81.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩79,436 | ₩80,461 | ₩77,641 | ₩79,048 | -0.49% | 74.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩85,828 | ₩85,882 | ₩79,028 | ₩79,879 | -6.93% | 129.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩84,408 | ₩86,337 | ₩80,461 | ₩84,676 | +0.32% | 106.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩85,748 | ₩89,915 | ₩82,157 | ₩83,523 | -2.59% | 105.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩80,830 | ₩88,388 | ₩79,798 | ₩87,490 | +8.24% | 100.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩77,520 | ₩81,915 | ₩74,237 | ₩81,768 | +5.48% | 154.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩80,683 | ₩81,420 | ₩77,735 | ₩78,525 | -2.67% | 123.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩78,833 | ₩81,942 | ₩76,864 | ₩80,374 | +1.95% | 202.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩84,729 | ₩86,378 | ₩78,753 | ₩79,597 | -6.06% | 185.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩80,776 | ₩88,649 | ₩77,400 | ₩84,622 | +4.76% | 163만 |
|---|
| 2025.10.13–2025.10.17 | ₩77,869 | ₩82,987 | ₩76,294 | ₩80,549 | +3.44% | 157.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩79,771 | ₩79,838 | ₩76,790 | ₩77,359 | -3.02% | 40.3만 |
|---|