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 | ₩75,713 | ₩76,196 | ₩74,157 | ₩74,667 | -1.38% | 24.6만 |
| 2026.10.08 | ₩74,868 | ₩76,343 | ₩72,762 | ₩76,129 | +1.68% | 33.4만 |
| 2026.10.07 | ₩77,202 | ₩78,261 | ₩74,291 | ₩75,539 | -2.15% | 25.5만 |
| 2026.10.06 | ₩78,127 | ₩80,025 | ₩77,403 | ₩78,986 | +1.10% | 18.2만 |
| 2026.10.05 | ₩80,005 | ₩81,111 | ₩77,805 | ₩77,966 | -2.55% | 22.9만 |
| 2026.10.02 | ₩82,218 | ₩82,506 | ₩79,737 | ₩80,300 | -2.33% | 16.5만 |
| 2026.10.01 | ₩80,407 | ₩80,957 | ₩77,081 | ₩80,689 | +0.35% | 24.5만 |
| 2026.09.30 | ₩82,392 | ₩82,392 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,810 |
| -1.92% |
| 24.2만 |
| 2026.09.29 | ₩83,090 | ₩83,090 | ₩81,051 | ₩81,172 | -2.31% | 19.8만 |
|---|
| 2026.09.28 | ₩83,050 | ₩84,377 | ₩82,446 | ₩82,634 | -0.50% | 22만 |
|---|
| 2026.09.25 | ₩82,580 | ₩84,277 | ₩82,312 | ₩84,042 | +1.77% | 16.3만 |
|---|
| 2026.09.24 | ₩82,540 | ₩83,278 | ₩81,668 | ₩83,157 | +0.75% | 16.5만 |
|---|
| 2026.09.23 | ₩84,351 | ₩85,591 | ₩82,003 | ₩82,352 | -2.37% | 17.1만 |
|---|
| 2026.09.22 | ₩84,512 | ₩86,148 | ₩84,404 | ₩85,665 | +1.36% | 21.2만 |
|---|
| 2026.09.21 | ₩81,802 | ₩83,472 | ₩81,279 | ₩82,701 | +1.10% | 18.7만 |
|---|
| 2026.09.18 | ₩81,614 | ₩81,614 | ₩79,938 | ₩81,185 | -0.53% | 72.1만 |
|---|
| 2026.09.17 | ₩83,278 | ₩83,787 | ₩81,319 | ₩81,534 | -2.09% | 18.7만 |
|---|
| 2026.09.16 | ₩82,111 | ₩83,197 | ₩80,609 | ₩81,614 | -0.60% | 34.6만 |
|---|
| 2026.09.15 | ₩81,293 | ₩83,137 | ₩80,769 | ₩82,231 | +1.15% | 28.2만 |
|---|
| 2026.09.14 | ₩80,354 | ₩82,198 | ₩80,179 | ₩81,614 | +1.57% | 23.5만 |
|---|
| 2026.09.11 | ₩81,427 | ₩81,427 | ₩79,308 | ₩81,199 | -0.28% | 45.5만 |
|---|
| 2026.09.10 | ₩81,614 | ₩81,977 | ₩79,603 | ₩79,884 | -2.12% | 25.7만 |
|---|
| 2026.09.09 | ₩83,130 | ₩84,619 | ₩82,225 | ₩83,492 | +0.44% | 22.2만 |
|---|
| 2026.09.08 | ₩85,625 | ₩85,625 | ₩83,130 | ₩83,251 | -2.77% | 26만 |
|---|
| 2026.09.04 | ₩85,826 | ₩86,818 | ₩84,833 | ₩86,523 | +0.81% | 20.9만 |
|---|
| 2026.09.03 | ₩86,751 | ₩87,865 | ₩84,498 | ₩85,678 | -1.24% | 47.9만 |
|---|
| 2026.09.02 | ₩87,731 | ₩88,207 | ₩84,914 | ₩85,343 | -2.72% | 33.2만 |
|---|
| 2026.09.01 | ₩89,702 | ₩90,091 | ₩86,751 | ₩86,993 | -3.02% | 56.9만 |
|---|
| 2026.08.31 | ₩91,647 | ₩92,559 | ₩90,346 | ₩90,601 | -1.14% | 22만 |
|---|
| 2026.08.28 | ₩92,130 | ₩93,391 | ₩91,017 | ₩92,760 | +0.68% | 18.2만 |
|---|
| 2026.08.27 | ₩92,170 | ₩93,974 | ₩91,191 | ₩91,727 | -0.48% | 20.4만 |
|---|
| 2026.08.26 | ₩92,760 | ₩94,557 | ₩92,747 | ₩92,975 | +0.23% | 28.5만 |
|---|
| 2026.08.25 | ₩95,094 | ₩95,094 | ₩92,076 | ₩94,303 | -0.83% | 22.1만 |
|---|
| 2026.08.24 | ₩94,101 | ₩95,241 | ₩93,002 | ₩93,095 | -1.07% | 19.7만 |
|---|
| 2026.08.21 | ₩93,887 | ₩94,826 | ₩92,881 | ₩93,592 | -0.31% | 14.5만 |
|---|
| 2026.08.20 | ₩92,090 | ₩93,900 | ₩91,915 | ₩93,163 | +1.17% | 32.6만 |
|---|
| 2026.08.19 | ₩96,395 | ₩98,688 | ₩92,103 | ₩95,040 | -1.41% | 20.4만 |
|---|
| 2026.08.18 | ₩94,450 | ₩94,893 | ₩92,153 | ₩93,028 | -1.51% | 23.4만 |
|---|
| 2026.08.17 | ₩93,981 | ₩95,530 | ₩93,551 | ₩94,209 | +0.24% | 16.3만 |
|---|
| 2026.08.14 | ₩93,927 | ₩96,945 | ₩93,914 | ₩94,732 | +0.86% | 12.7만 |
|---|
| 2026.08.13 | ₩96,140 | ₩97,039 | ₩95,094 | ₩96,247 | +0.11% | 14.3만 |
|---|
| 2026.08.12 | ₩95,027 | ₩95,027 | ₩93,216 | ₩94,490 | -0.56% | 36.6만 |
|---|
| 2026.08.11 | ₩94,088 | ₩95,349 | ₩93,189 | ₩95,027 | +1.00% | 30.2만 |
|---|
| 2026.08.10 | ₩94,933 | ₩94,933 | ₩91,647 | ₩92,398 | -2.67% | 16.6만 |
|---|
| 2026.08.07 | ₩94,517 | ₩96,703 | ₩93,887 | ₩95,644 | +1.19% | 20.3만 |
|---|
| 2026.08.06 | ₩95,563 | ₩95,563 | ₩91,955 | ₩92,425 | -3.28% | 18.4만 |
|---|
| 2026.08.05 | ₩93,525 | ₩96,623 | ₩93,525 | ₩95,563 | +2.18% | 22.6만 |
|---|
| 2026.08.04 | ₩93,270 | ₩94,879 | ₩93,129 | ₩94,343 | +1.15% | 20.8만 |
|---|
| 2026.08.03 | ₩92,264 | ₩93,699 | ₩91,218 | ₩92,385 | +0.13% | 22.2만 |
|---|
| 2026.07.31 | ₩91,955 | ₩92,639 | ₩89,219 | ₩90,078 | -2.04% | 19.5만 |
|---|
| 2026.07.30 | ₩94,115 | ₩94,115 | ₩91,003 | ₩91,969 | -2.28% | 25.3만 |
|---|
| 2026.07.29 | ₩94,316 | ₩96,100 | ₩92,639 | ₩93,310 | -1.07% | 24.7만 |
|---|
| 2026.07.28 | ₩96,113 | ₩97,750 | ₩94,920 | ₩95,563 | -0.57% | 33.4만 |
|---|
| 2026.07.27 | ₩94,276 | ₩96,569 | ₩92,948 | ₩94,531 | +0.27% | 33.8만 |
|---|
| 2026.07.24 | ₩92,707 | ₩94,531 | ₩90,748 | ₩93,055 | +0.38% | 45.8만 |
|---|
| 2026.07.23 | ₩88,951 | ₩97,025 | ₩88,951 | ₩92,908 | +4.45% | 68.1만 |
|---|
| 2026.07.22 | ₩86,577 | ₩89,152 | ₩85,538 | ₩86,550 | -0.03% | 22.6만 |
|---|
| 2026.07.21 | ₩85,276 | ₩85,980 | ₩84,498 | ₩85,571 | +0.35% | 23.2만 |
|---|
| 2026.07.20 | ₩88,347 | ₩89,246 | ₩85,450 | ₩85,598 | -3.11% | 26.4만 |
|---|
| 2026.07.17 | ₩91,110 | ₩93,887 | ₩87,073 | ₩87,891 | -3.53% | 30.9만 |
|---|
| 2026.07.16 | ₩88,575 | ₩92,157 | ₩88,575 | ₩91,566 | +3.38% | 20만 |
|---|
| 2026.07.15 | ₩88,052 | ₩90,802 | ₩87,704 | ₩88,830 | +0.88% | 23.4만 |
|---|
| 2026.07.14 | ₩87,637 | ₩88,522 | ₩85,745 | ₩87,556 | -0.09% | 22.5만 |
|---|
| 2026.07.13 | ₩87,395 | ₩87,583 | ₩85,450 | ₩86,242 | -1.32% | 17.2만 |
|---|
| 2026.07.10 | ₩87,207 | ₩89,568 | ₩87,194 | ₩87,234 | +0.03% | 14만 |
|---|
| 2026.07.09 | ₩86,041 | ₩87,798 | ₩85,236 | ₩86,631 | +0.69% | 19.9만 |
|---|
| 2026.07.08 | ₩86,738 | ₩88,073 | ₩84,760 | ₩85,330 | -1.62% | 38.3만 |
|---|
| 2026.07.07 | ₩88,508 | ₩89,045 | ₩87,342 | ₩87,744 | -0.86% | 24.7만 |
|---|
| 2026.07.06 | ₩94,209 | ₩94,209 | ₩89,823 | ₩89,850 | -4.63% | 34.9만 |
|---|
| 2026.07.02 | ₩93,981 | ₩94,781 | ₩92,183 | ₩93,873 | -0.11% | 28.7만 |
|---|
| 2026.07.01 | ₩95,241 | ₩97,481 | ₩93,565 | ₩93,672 | -1.65% | 44.5만 |
|---|
| 2026.06.30 | ₩96,757 | ₩97,790 | ₩95,496 | ₩96,113 | -0.67% | 33.2만 |
|---|
| 2026.06.29 | ₩95,148 | ₩97,273 | ₩92,841 | ₩97,079 | +2.03% | 30.9만 |
|---|
| 2026.06.26 | ₩93,203 | ₩96,569 | ₩92,036 | ₩96,355 | +3.38% | 87.5만 |
|---|
| 2026.06.25 | ₩93,471 | ₩95,604 | ₩91,808 | ₩93,243 | -0.24% | 29.6만 |
|---|
| 2026.06.24 | ₩86,067 | ₩94,859 | ₩85,477 | ₩92,827 | +7.85% | 48.9만 |
|---|
| 2026.06.23 | ₩83,841 | ₩85,222 | ₩83,251 | ₩84,203 | +0.43% | 28.3만 |
|---|
| 2026.06.22 | ₩84,404 | ₩85,732 | ₩83,271 | ₩83,760 | -0.76% | 41.3만 |
|---|
| 2026.06.18 | ₩81,252 | ₩85,330 | ₩81,252 | ₩84,833 | +4.41% | 75만 |
|---|
| 2026.06.17 | ₩81,360 | ₩85,450 | ₩80,018 | ₩80,327 | -1.27% | 36.7만 |
|---|
| 2026.06.16 | ₩82,070 | ₩84,015 | ₩81,480 | ₩81,977 | -0.11% | 33만 |
|---|
| 2026.06.15 | ₩81,561 | ₩83,868 | ₩81,212 | ₩81,333 | -0.28% | 35.8만 |
|---|
| 2026.06.12 | ₩80,957 | ₩82,513 | ₩80,005 | ₩80,541 | -0.51% | 34만 |
|---|
| 2026.06.11 | ₩77,309 | ₩81,373 | ₩76,370 | ₩81,360 | +5.24% | 29.7만 |
|---|
| 2026.06.10 | ₩77,846 | ₩78,892 | ₩76,437 | ₩76,786 | -1.36% | 53.7만 |
|---|
| 2026.06.09 | ₩75,391 | ₩79,012 | ₩75,244 | ₩77,939 | +3.38% | 33만 |
|---|
| 2026.06.08 | ₩74,452 | ₩75,606 | ₩73,902 | ₩74,264 | -0.25% | 38.1만 |
|---|
| 2026.06.05 | ₩75,123 | ₩76,102 | ₩74,043 | ₩74,492 | -0.84% | 55만 |
|---|
| 2026.06.04 | ₩74,264 | ₩75,492 | ₩73,084 | ₩75,378 | +1.50% | 34.4만 |
|---|
| 2026.06.03 | ₩72,092 | ₩73,446 | ₩70,885 | ₩72,534 | +0.61% | 34.1만 |
|---|
| 2026.06.02 | ₩72,145 | ₩74,157 | ₩71,837 | ₩72,977 | +1.15% | 24.4만 |
|---|
| 2026.06.01 | ₩71,595 | ₩73,621 | ₩71,146 | ₩72,145 | +0.77% | 48.2만 |
|---|
| 2026.05.29 | ₩71,756 | ₩73,084 | ₩70,737 | ₩70,844 | -1.27% | 34.8만 |
|---|
| 2026.05.28 | ₩72,957 | ₩73,111 | ₩70,972 | ₩71,703 | -1.72% | 30.3만 |
|---|
| 2026.05.27 | ₩71,434 | ₩74,305 | ₩71,434 | ₩72,642 | +1.69% | 21.3만 |
|---|
| 2026.05.26 | ₩69,972 | ₩71,327 | ₩69,812 | ₩70,858 | +1.27% | 22.6만 |
|---|
| 2026.05.22 | ₩70,227 | ₩70,455 | ₩69,154 | ₩69,677 | -0.78% | 19.6만 |
|---|
| 2026.05.21 | ₩66,552 | ₩70,348 | ₩65,674 | ₩70,335 | +5.68% | 32.9만 |
|---|
| 2026.05.20 | ₩65,453 | ₩67,813 | ₩63,843 | ₩67,639 | +3.34% | 50.8만 |
|---|
| 2026.05.19 | ₩65,064 | ₩65,650 | ₩63,407 | ₩64,970 | -0.14% | 37.5만 |
|---|
| 2026.05.18 | ₩64,970 | ₩66,391 | ₩64,433 | ₩65,909 | +1.45% | 50.4만 |
|---|
| 2026.05.15 | ₩67,934 | ₩68,095 | ₩64,165 | ₩64,929 | -4.42% | 41.1만 |
|---|
| 2026.05.14 | ₩70,657 | ₩70,925 | ₩67,827 | ₩68,215 | -3.45% | 35.3만 |
|---|
| 2026.05.13 | ₩70,442 | ₩71,347 | ₩68,940 | ₩69,677 | -1.09% | 24.8만 |
|---|
| 2026.05.12 | ₩74,385 | ₩74,539 | ₩70,630 | ₩71,193 | -4.29% | 26.1만 |
|---|
| 2026.05.11 | ₩73,956 | ₩75,646 | ₩73,580 | ₩74,090 | +0.18% | 60.7만 |
|---|
| 2026.05.08 | ₩73,433 | ₩75,653 | ₩72,534 | ₩73,782 | +0.47% | 39만 |
|---|
| 2026.05.07 | ₩73,326 | ₩74,211 | ₩72,118 | ₩73,111 | -0.29% | 40.4만 |
|---|
| 2026.05.06 | ₩73,755 | ₩75,834 | ₩72,749 | ₩72,789 | -1.31% | 30.1만 |
|---|
| 2026.05.05 | ₩70,107 | ₩71,508 | ₩69,329 | ₩71,421 | +1.87% | 29.2만 |
|---|
| 2026.05.04 | ₩73,433 | ₩74,104 | ₩69,168 | ₩69,288 | -5.64% | 31.7만 |
|---|
| 2026.05.01 | ₩75,740 | ₩75,740 | ₩74,278 | ₩74,506 | -1.63% | 19만 |
|---|
| 2026.04.30 | ₩74,063 | ₩75,284 | ₩73,902 | ₩75,136 | +1.45% | 27.7만 |
|---|
| 2026.04.29 | ₩78,154 | ₩78,154 | ₩74,372 | ₩74,399 | -4.81% | 38.2만 |
|---|
| 2026.04.28 | ₩79,576 | ₩79,998 | ₩78,530 | ₩79,254 | -0.40% | 25.4만 |
|---|
| 2026.04.27 | ₩79,804 | ₩80,474 | ₩78,637 | ₩79,080 | -0.91% | 25.6만 |
|---|
| 2026.04.24 | ₩78,717 | ₩81,212 | ₩77,752 | ₩80,220 | +1.91% | 32.4만 |
|---|
| 2026.04.23 | ₩77,094 | ₩79,603 | ₩74,184 | ₩79,522 | +3.15% | 58.2만 |
|---|
| 2026.04.22 | ₩86,631 | ₩87,395 | ₩85,162 | ₩85,598 | -1.19% | 20.2만 |
|---|
| 2026.04.21 | ₩87,516 | ₩88,227 | ₩85,182 | ₩85,585 | -2.21% | 25.8만 |
|---|
| 2026.04.20 | ₩83,036 | ₩85,357 | ₩82,929 | ₩84,927 | +2.28% | 15.6만 |
|---|
| 2026.04.17 | ₩80,917 | ₩85,263 | ₩80,421 | ₩83,559 | +3.27% | 27.8만 |
|---|
| 2026.04.16 | ₩78,731 | ₩79,951 | ₩78,395 | ₩78,556 | -0.22% | 15.2만 |
|---|
| 2026.04.15 | ₩80,367 | ₩80,367 | ₩78,798 | ₩78,892 | -1.84% | 20.1만 |
|---|
| 2026.04.14 | ₩80,649 | ₩81,829 | ₩80,649 | ₩80,917 | +0.33% | 11.5만 |
|---|
| 2026.04.13 | ₩79,992 | ₩80,951 | ₩78,114 | ₩80,904 | +1.14% | 16.4만 |
|---|
| 2026.04.10 | ₩81,293 | ₩81,427 | ₩79,401 | ₩79,992 | -1.60% | 13.3만 |
|---|
| 2026.04.09 | ₩78,731 | ₩81,990 | ₩77,935 | ₩81,386 | +3.37% | 31.8만 |
|---|
| 2026.04.08 | ₩78,235 | ₩80,434 | ₩77,879 | ₩79,348 | +1.42% | 26.8만 |
|---|
| 2026.04.07 | ₩76,545 | ₩76,786 | ₩74,459 | ₩75,257 | -1.68% | 22.6만 |
|---|
| 2026.04.06 | ₩75,793 | ₩77,691 | ₩75,337 | ₩77,443 | +2.18% | 14.5만 |
|---|
| 2026.04.02 | ₩76,075 | ₩77,738 | ₩74,358 | ₩76,437 | +0.48% | 20.2만 |
|---|
| 2026.04.01 | ₩76,518 | ₩78,302 | ₩76,236 | ₩77,001 | +0.63% | 20.6만 |
|---|
| 2026.03.31 | ₩75,807 | ₩77,302 | ₩74,130 | ₩76,960 | +1.52% | 27.5만 |
|---|
| 2026.03.30 | ₩75,498 | ₩75,807 | ₩73,782 | ₩74,533 | -1.28% | 29.6만 |
|---|
| 2026.03.27 | ₩76,035 | ₩76,330 | ₩74,332 | ₩74,399 | -2.15% | 35.3만 |
|---|
| 2026.03.26 | ₩76,424 | ₩77,926 | ₩76,008 | ₩76,893 | +0.61% | 16만 |
|---|
| 2026.03.25 | ₩78,463 | ₩78,463 | ₩74,479 | ₩77,068 | -1.78% | 22.4만 |
|---|
| 2026.03.24 | ₩76,223 | ₩78,060 | ₩76,176 | ₩77,229 | +1.32% | 21.3만 |
|---|
| 2026.03.23 | ₩77,135 | ₩78,409 | ₩76,451 | ₩77,121 | -0.02% | 31.2만 |
|---|
| 2026.03.20 | ₩75,270 | ₩75,713 | ₩72,937 | ₩74,653 | -0.82% | 99.4만 |
|---|
| 2026.03.19 | ₩75,177 | ₩75,720 | ₩73,587 | ₩75,203 | +0.04% | 23.8만 |
|---|
| 2026.03.18 | ₩77,993 | ₩78,060 | ₩75,250 | ₩75,592 | -3.08% | 24.9만 |
|---|
| 2026.03.17 | ₩78,919 | ₩79,482 | ₩77,846 | ₩78,395 | -0.66% | 21.7만 |
|---|
| 2026.03.16 | ₩77,913 | ₩78,691 | ₩76,987 | ₩78,302 | +0.50% | 24.3만 |
|---|
| 2026.03.13 | ₩78,194 | ₩78,214 | ₩76,142 | ₩77,363 | -1.06% | 23.5만 |
|---|
| 2026.03.12 | ₩77,108 | ₩77,765 | ₩75,673 | ₩77,457 | +0.45% | 32.1만 |
|---|
| 2026.03.11 | ₩79,911 | ₩80,984 | ₩78,409 | ₩78,597 | -1.64% | 26.5만 |
|---|
| 2026.03.10 | ₩79,951 | ₩81,789 | ₩78,952 | ₩80,434 | +0.60% | 29.7만 |
|---|
| 2026.03.09 | ₩80,662 | ₩81,467 | ₩77,336 | ₩80,448 | -0.27% | 36.7만 |
|---|
| 2026.03.06 | ₩84,686 | ₩84,713 | ₩81,427 | ₩82,366 | -2.74% | 16.6만 |
|---|
| 2026.03.05 | ₩85,880 | ₩86,564 | ₩83,962 | ₩84,646 | -1.44% | 16.2만 |
|---|
| 2026.03.04 | ₩86,993 | ₩88,562 | ₩86,362 | ₩86,953 | -0.05% | 18.7만 |
|---|
| 2026.03.03 | ₩85,813 | ₩88,656 | ₩84,525 | ₩87,771 | +2.28% | 26만 |
|---|
| 2026.03.02 | ₩88,133 | ₩88,817 | ₩85,598 | ₩88,508 | +0.43% | 27.6만 |
|---|
| 2026.02.27 | ₩89,300 | ₩91,352 | ₩88,750 | ₩90,172 | +0.98% | 22.9만 |
|---|
| 2026.02.26 | ₩91,057 | ₩91,070 | ₩89,233 | ₩89,756 | -1.43% | 25.3만 |
|---|
| 2026.02.25 | ₩92,814 | ₩92,814 | ₩88,522 | ₩89,984 | -3.05% | 19.4만 |
|---|
| 2026.02.24 | ₩93,887 | ₩95,282 | ₩93,270 | ₩93,431 | -0.49% | 11.3만 |
|---|
| 2026.02.23 | ₩96,113 | ₩96,268 | ₩92,888 | ₩93,887 | -2.32% | 24만 |
|---|
| 2026.02.20 | ₩96,650 | ₩98,662 | ₩96,046 | ₩96,368 | -0.29% | 24.2만 |
|---|
| 2026.02.19 | ₩97,723 | ₩98,582 | ₩95,778 | ₩96,113 | -1.65% | 21.2만 |
|---|
| 2026.02.18 | ₩97,213 | ₩99,896 | ₩97,213 | ₩98,219 | +1.03% | 23.7만 |
|---|
| 2026.02.17 | ₩98,796 | ₩100,848 | ₩97,320 | ₩98,487 | -0.31% | 23.8만 |
|---|
| 2026.02.13 | ₩98,326 | ₩101,934 | ₩98,326 | ₩100,378 | +2.09% | 37.3만 |
|---|
| 2026.02.12 | ₩99,896 | ₩101,451 | ₩96,489 | ₩96,972 | -2.93% | 38만 |
|---|
| 2026.02.11 | ₩96,180 | ₩99,352 | ₩96,180 | ₩98,407 | +2.31% | 36.9만 |
|---|
| 2026.02.10 | ₩94,718 | ₩98,165 | ₩94,242 | ₩97,414 | +2.85% | 25.7만 |
|---|
| 2026.02.09 | ₩94,034 | ₩94,356 | ₩91,902 | ₩93,659 | -0.40% | 27.3만 |
|---|
| 2026.02.06 | ₩93,002 | ₩95,563 | ₩91,526 | ₩93,605 | +0.65% | 37.8만 |
|---|
| 2026.02.05 | ₩93,847 | ₩95,282 | ₩91,888 | ₩93,323 | -0.56% | 44.3만 |
|---|
| 2026.02.04 | ₩89,461 | ₩93,216 | ₩88,347 | ₩92,291 | +3.16% | 33만 |
|---|
| 2026.02.03 | ₩83,506 | ₩90,527 | ₩83,506 | ₩88,039 | +5.43% | 42.8만 |
|---|
| 2026.02.02 | ₩82,889 | ₩85,705 | ₩81,655 | ₩84,458 | +1.89% | 22.6만 |
|---|
| 2026.01.30 | ₩84,914 | ₩86,108 | ₩83,103 | ₩84,471 | -0.52% | 36.5만 |
|---|
| 2026.01.29 | ₩88,415 | ₩89,850 | ₩83,841 | ₩85,799 | -2.96% | 36만 |
|---|
| 2026.01.28 | ₩84,994 | ₩88,093 | ₩84,840 | ₩85,826 | +0.98% | 32.8만 |
|---|
| 2026.01.27 | ₩86,242 | ₩86,718 | ₩84,833 | ₩85,102 | -1.32% | 26.4만 |
|---|
| 2026.01.26 | ₩86,242 | ₩88,347 | ₩86,242 | ₩87,181 | +1.09% | 21.1만 |
|---|
| 2026.01.23 | ₩91,714 | ₩91,714 | ₩86,805 | ₩87,100 | -5.03% | 26.3만 |
|---|
| 2026.01.22 | ₩93,136 | ₩94,692 | ₩90,708 | ₩91,312 | -1.96% | 22.6만 |
|---|
| 2026.01.21 | ₩91,325 | ₩93,243 | ₩89,756 | ₩92,666 | +1.47% | 39.9만 |
|---|
| 2026.01.20 | ₩88,522 | ₩91,298 | ₩87,717 | ₩88,871 | +0.39% | 27.9만 |
|---|
| 2026.01.16 | ₩91,835 | ₩93,350 | ₩90,212 | ₩91,003 | -0.91% | 17만 |
|---|
| 2026.01.15 | ₩92,277 | ₩93,605 | ₩90,923 | ₩92,720 | +0.48% | 24.6만 |
|---|
| 2026.01.14 | ₩92,291 | ₩94,008 | ₩91,379 | ₩92,022 | -0.29% | 26.4만 |
|---|
| 2026.01.13 | ₩89,930 | ₩93,498 | ₩89,930 | ₩92,841 | +3.24% | 36.2만 |
|---|
| 2026.01.12 | ₩90,467 | ₩91,473 | ₩89,461 | ₩90,091 | -0.42% | 23.7만 |
|---|
| 2026.01.09 | ₩84,498 | ₩92,197 | ₩84,498 | ₩91,647 | +8.46% | 70.7만 |
|---|
| 2026.01.08 | ₩76,478 | ₩83,291 | ₩76,478 | ₩82,607 | +8.01% | 27.3만 |
|---|
| 2026.01.07 | ₩80,890 | ₩81,722 | ₩76,182 | ₩77,349 | -4.38% | 31.6만 |
|---|
| 2026.01.06 | ₩78,744 | ₩80,045 | ₩77,792 | ₩79,938 | +1.52% | 17.4만 |
|---|
| 2026.01.05 | ₩78,275 | ₩80,863 | ₩78,275 | ₩79,643 | +1.75% | 20.9만 |
|---|
| 2026.01.02 | ₩79,576 | ₩80,072 | ₩78,556 | ₩79,053 | -0.66% | 21.7만 |
|---|
| 2025.12.31 | ₩80,515 | ₩81,172 | ₩79,334 | ₩79,603 | -1.13% | 20.6만 |
|---|
| 2025.12.30 | ₩79,683 | ₩80,790 | ₩78,811 | ₩80,501 | +1.03% | 18.5만 |
|---|
| 2025.12.29 | ₩79,334 | ₩80,085 | ₩79,006 | ₩80,032 | +0.88% | 20.6만 |
|---|
| 2025.12.26 | ₩79,187 | ₩79,348 | ₩78,127 | ₩79,120 | -0.08% | 23.4만 |
|---|
| 2025.12.24 | ₩77,711 | ₩79,415 | ₩77,711 | ₩79,147 | +1.85% | 4.8만 |
|---|
| 2025.12.23 | ₩78,932 | ₩79,085 | ₩77,872 | ₩78,127 | -1.02% | 19.6만 |
|---|
| 2025.12.22 | ₩79,509 | ₩80,535 | ₩78,597 | ₩78,892 | -0.78% | 26.4만 |
|---|
| 2025.12.19 | ₩80,702 | ₩80,769 | ₩79,100 | ₩79,951 | -0.93% | 49만 |
|---|
| 2025.12.18 | ₩83,841 | ₩84,344 | ₩82,044 | ₩82,070 | -2.11% | 19.1만 |
|---|
| 2025.12.17 | ₩81,789 | ₩84,102 | ₩81,004 | ₩82,486 | +0.85% | 28.9만 |
|---|
| 2025.12.16 | ₩84,981 | ₩85,276 | ₩83,083 | ₩83,559 | -1.67% | 17.3만 |
|---|
| 2025.12.15 | ₩85,906 | ₩85,960 | ₩83,787 | ₩84,310 | -1.86% | 15.2만 |
|---|
| 2025.12.12 | ₩85,464 | ₩85,705 | ₩84,203 | ₩84,753 | -0.83% | 18.8만 |
|---|
| 2025.12.11 | ₩85,129 | ₩86,416 | ₩84,310 | ₩84,941 | -0.22% | 22.5만 |
|---|
| 2025.12.10 | ₩81,896 | ₩84,646 | ₩81,471 | ₩84,257 | +2.88% | 23만 |
|---|
| 2025.12.09 | ₩81,413 | ₩82,781 | ₩80,535 | ₩81,118 | -0.36% | 20.8만 |
|---|
| 2025.12.08 | ₩84,485 | ₩84,485 | ₩81,856 | ₩82,459 | -2.40% | 21.7만 |
|---|
| 2025.12.05 | ₩83,693 | ₩84,880 | ₩82,231 | ₩83,599 | -0.11% | 20만 |
|---|
| 2025.12.04 | ₩85,088 | ₩86,899 | ₩83,640 | ₩83,841 | -1.47% | 27.4만 |
|---|
| 2025.12.03 | ₩87,409 | ₩89,997 | ₩87,409 | ₩88,710 | +1.49% | 19.9만 |
|---|
| 2025.12.02 | ₩86,953 | ₩87,677 | ₩85,417 | ₩87,207 | +0.29% | 16.2만 |
|---|
| 2025.12.01 | ₩85,826 | ₩88,327 | ₩85,826 | ₩86,255 | +0.50% | 21.8만 |
|---|
| 2025.11.28 | ₩87,476 | ₩88,052 | ₩86,523 | ₩87,570 | +0.11% | 12.6만 |
|---|
| 2025.11.26 | ₩84,753 | ₩88,468 | ₩84,672 | ₩87,543 | +3.29% | 34.8만 |
|---|
| 2025.11.25 | ₩81,641 | ₩86,389 | ₩81,413 | ₩86,027 | +5.37% | 32만 |
|---|
| 2025.11.24 | ₩80,904 | ₩81,628 | ₩79,871 | ₩80,515 | -0.48% | 21.2만 |
|---|
| 2025.11.21 | ₩76,652 | ₩81,990 | ₩76,612 | ₩81,842 | +6.77% | 46만 |
|---|
| 2025.11.20 | ₩75,378 | ₩77,054 | ₩75,096 | ₩76,021 | +0.85% | 23.2만 |
|---|
| 2025.11.19 | ₩77,014 | ₩77,014 | ₩75,190 | ₩75,565 | -1.88% | 21.1만 |
|---|
| 2025.11.18 | ₩75,270 | ₩76,377 | ₩74,305 | ₩76,115 | +1.12% | 25.1만 |
|---|
| 2025.11.17 | ₩77,591 | ₩77,738 | ₩75,418 | ₩75,673 | -2.47% | 39만 |
|---|
| 2025.11.14 | ₩79,254 | ₩80,716 | ₩77,805 | ₩78,597 | -0.83% | 29.3만 |
|---|
| 2025.11.13 | ₩79,938 | ₩81,494 | ₩78,986 | ₩79,039 | -1.12% | 16.1만 |
|---|
| 2025.11.12 | ₩79,965 | ₩81,420 | ₩79,495 | ₩80,783 | +1.02% | 29.4만 |
|---|
| 2025.11.11 | ₩79,804 | ₩80,984 | ₩79,616 | ₩80,179 | +0.47% | 20.7만 |
|---|
| 2025.11.10 | ₩80,756 | ₩80,897 | ₩78,972 | ₩79,415 | -1.66% | 28.1만 |
|---|
| 2025.11.07 | ₩80,501 | ₩81,856 | ₩79,864 | ₩80,448 | -0.07% | 32.7만 |
|---|
| 2025.11.06 | ₩81,172 | ₩81,877 | ₩80,112 | ₩80,448 | -0.89% | 47.6만 |
|---|
| 2025.11.05 | ₩80,018 | ₩82,017 | ₩79,683 | ₩81,386 | +1.71% | 35.7만 |
|---|
| 2025.11.04 | ₩78,342 | ₩80,334 | ₩77,121 | ₩79,978 | +2.09% | 55.7만 |
|---|
| 2025.11.03 | ₩78,905 | ₩78,972 | ₩76,934 | ₩78,355 | -0.70% | 31.2만 |
|---|
| 2025.10.31 | ₩80,448 | ₩80,783 | ₩78,825 | ₩79,670 | -0.97% | 31.7만 |
|---|
| 2025.10.30 | ₩81,346 | ₩83,351 | ₩80,481 | ₩80,971 | -0.46% | 27.2만 |
|---|
| 2025.10.29 | ₩84,525 | ₩85,222 | ₩81,601 | ₩82,111 | -2.86% | 43.4만 |
|---|
| 2025.10.28 | ₩82,808 | ₩86,456 | ₩82,285 | ₩85,491 | +3.24% | 45.3만 |
|---|
| 2025.10.27 | ₩84,807 | ₩85,920 | ₩84,149 | ₩84,860 | +0.06% | 38.3만 |
|---|
| 2025.10.24 | ₩88,455 | ₩88,730 | ₩84,639 | ₩84,699 | -4.25% | 38.7만 |
|---|
| 2025.10.23 | ₩84,981 | ₩87,677 | ₩83,734 | ₩87,288 | +2.71% | 44.3만 |
|---|
| 2025.10.22 | ₩81,212 | ₩82,694 | ₩80,085 | ₩81,413 | +0.25% | 33.8만 |
|---|
| 2025.10.21 | ₩78,784 | ₩82,902 | ₩77,470 | ₩81,950 | +4.02% | 25.6만 |
|---|
| 2025.10.20 | ₩80,850 | ₩82,084 | ₩80,179 | ₩80,313 | -0.66% | 20.6만 |
|---|
| 2025.10.17 | ₩79,750 | ₩81,185 | ₩79,206 | ₩80,622 | +1.09% | 20.8만 |
|---|
| 2025.10.16 | ₩81,118 | ₩81,333 | ₩78,919 | ₩80,099 | -1.26% | 27.2만 |
|---|
| 2025.10.15 | ₩81,829 | ₩83,063 | ₩81,003 | ₩81,118 | -0.87% | 28.5만 |
|---|
| 2025.10.14 | ₩76,974 | ₩81,695 | ₩76,974 | ₩81,400 | +5.75% | 33만 |
|---|
| 2025.10.13 | ₩77,939 | ₩78,556 | ₩76,364 | ₩77,470 | -0.60% | 48.2만 |
|---|
| 2025.10.10 | ₩79,844 | ₩79,911 | ₩76,860 | ₩77,430 | -3.02% | 40.3만 |
|---|