시장 데이터를 불러오는 중
전체 종목
Central Securities Corporation Common Stock 과거 주가
Central Securities Corporation Common Stock · CET · NYSE American
주요 사업 분야는 투자 관련 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Central Securities Corporation Common Stock · CET · NYSE American
주요 사업 분야는 투자 관련 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩75,041 | ₩76,274 | ₩74,318 | ₩74,867 | -0.23% | 10.8만 |
| 2026.09.28–2026.10.02 | ₩75,430 | ₩76,113 | ₩73,714 | ₩75,296 | -0.18% | 10.3만 |
| 2026.09.21–2026.09.25 | ₩74,840 | ₩76,904 | ₩74,371 | ₩75,564 | +0.97% | 14만 |
| 2026.09.14–2026.09.18 | ₩74,840 | ₩75,349 | ₩73,862 | ₩74,411 | -0.57% | 13.4만 |
| 2026.09.08–2026.09.11 | ₩73,366 | ₩75,041 | ₩73,366 | ₩75,041 | +2.28% | 9.2만 |
| 2026.08.31–2026.09.04 | ₩73,272 | ₩73,849 | ₩72,374 | ₩73,406 | +0.18% | 12.2만 |
| 2026.08.24–2026.08.28 | ₩73,138 | ₩74,371 | ₩73,031 | ₩73,433 | +0.40% | 12.7만 |
| 2026.08.17–2026.08.21 | ₩74,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,251 |
| ₩72,642 |
| ₩73,393 |
| -0.85% |
| 12.1만 |
| 2026.08.10–2026.08.14 | ₩74,452 | ₩75,028 | ₩73,393 | ₩73,916 | -0.72% | 21.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩71,758 | ₩74,612 | ₩71,758 | ₩74,612 | +3.98% | 13.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩70,539 | ₩71,611 | ₩69,936 | ₩71,611 | +1.52% | 12만 |
|---|
| 2026.07.20–2026.07.24 | ₩70,753 | ₩71,329 | ₩69,895 | ₩69,949 | -1.14% | 18.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩70,847 | ₩71,356 | ₩70,123 | ₩70,257 | -0.83% | 18.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩70,619 | ₩71,356 | ₩70,070 | ₩70,525 | -0.13% | 18.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩69,547 | ₩71,343 | ₩69,413 | ₩70,619 | +1.54% | 19.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩70,405 | ₩70,807 | ₩67,684 | ₩69,279 | -1.60% | 28.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩71,530 | ₩73,232 | ₩69,694 | ₩70,539 | -1.39% | 10.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩70,726 | ₩71,477 | ₩68,555 | ₩71,262 | +0.76% | 15.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩71,128 | ₩71,959 | ₩70,351 | ₩70,351 | -1.09% | 19만 |
|---|
| 2026.05.26–2026.05.29 | ₩71,222 | ₩72,200 | ₩70,793 | ₩71,463 | +0.34% | 12.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩70,820 | ₩71,865 | ₩70,565 | ₩71,222 | +0.57% | 12.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩71,410 | ₩72,013 | ₩70,016 | ₩70,673 | -1.03% | 16.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩71,584 | ₩72,736 | ₩70,914 | ₩71,235 | -0.49% | 21.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩71,115 | ₩72,227 | ₩70,230 | ₩71,664 | +0.77% | 16.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩71,128 | ₩72,200 | ₩69,949 | ₩71,088 | -0.06% | 20.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩69,078 | ₩71,477 | ₩67,725 | ₩71,209 | +3.08% | 24.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩67,001 | ₩69,587 | ₩66,492 | ₩69,091 | +3.12% | 11.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩65,514 | ₩67,537 | ₩64,884 | ₩66,961 | +2.21% | 13.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩67,095 | ₩68,127 | ₩64,991 | ₩65,219 | -2.80% | 25.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩67,872 | ₩68,328 | ₩66,143 | ₩66,143 | -2.55% | 18.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩68,207 | ₩69,855 | ₩67,162 | ₩67,336 | -1.28% | 20.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩69,788 | ₩70,820 | ₩68,073 | ₩68,569 | -1.75% | 27.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩69,989 | ₩70,847 | ₩68,850 | ₩70,512 | +0.75% | 17.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,341 | ₩70,324 | ₩68,341 | ₩70,311 | +2.88% | 10.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩69,587 | ₩70,512 | ₩68,663 | ₩69,024 | -0.81% | 24.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩69,668 | ₩70,954 | ₩68,810 | ₩69,855 | +0.27% | 34.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩69,681 | ₩70,539 | ₩69,118 | ₩69,815 | +0.19% | 23만 |
|---|
| 2026.01.20–2026.01.23 | ₩68,810 | ₩70,244 | ₩68,421 | ₩69,359 | +0.80% | 16.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩69,547 | ₩70,070 | ₩68,971 | ₩69,681 | +0.19% | 20.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩68,220 | ₩70,244 | ₩68,073 | ₩70,083 | +2.73% | 21만 |
|---|
| 2025.12.29–2026.01.02 | ₩68,435 | ₩68,609 | ₩67,537 | ₩67,979 | -0.67% | 21.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩67,658 | ₩68,864 | ₩67,537 | ₩68,435 | +1.15% | 15.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩68,046 | ₩68,488 | ₩66,679 | ₩67,725 | -0.47% | 23.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩67,885 | ₩68,462 | ₩66,880 | ₩67,818 | -0.10% | 20.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩66,787 | ₩68,060 | ₩66,505 | ₩67,872 | +1.63% | 11.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩65,219 | ₩67,256 | ₩64,535 | ₩67,068 | +2.84% | 18.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩65,299 | ₩66,519 | ₩64,080 | ₩64,964 | -0.51% | 41.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩68,542 | ₩70,271 | ₩64,415 | ₩65,487 | -4.46% | 32.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩68,542 | ₩68,810 | ₩67,014 | ₩68,354 | -0.27% | 26.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩68,609 | ₩69,681 | ₩67,725 | ₩68,475 | -0.20% | 24.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩68,033 | ₩69,413 | ₩67,349 | ₩68,475 | +0.65% | 15.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩68,569 | ₩69,560 | ₩67,269 | ₩67,591 | -1.43% | 20.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩69,654 | ₩69,654 | ₩67,845 | ₩67,845 | -2.60% | 6.7만 |
|---|