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 | ₩75,090 | ₩76,324 | ₩74,366 | ₩74,916 | -0.23% | 10.8만 |
| 2026.09.28–2026.10.02 | ₩75,479 | ₩76,163 | ₩73,763 | ₩75,345 | -0.18% | 10.3만 |
| 2026.09.21–2026.09.25 | ₩74,889 | ₩76,954 | ₩74,420 | ₩75,613 | +0.97% | 14만 |
| 2026.09.14–2026.09.18 | ₩74,889 | ₩75,399 | ₩73,910 | ₩74,460 | -0.57% | 13.4만 |
| 2026.09.08–2026.09.11 | ₩73,414 | ₩75,090 | ₩73,414 | ₩75,090 | +2.28% | 9.2만 |
| 2026.08.31–2026.09.04 | ₩73,320 | ₩73,897 | ₩72,422 | ₩73,455 | +0.18% | 12.2만 |
| 2026.08.24–2026.08.28 | ₩73,186 | ₩74,420 | ₩73,079 | ₩73,481 | +0.40% | 12.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,299 |
| ₩72,690 |
| ₩73,441 |
| -0.85% |
| 12.1만 |
| 2026.08.10–2026.08.14 | ₩74,500 | ₩75,077 | ₩73,441 | ₩73,964 | -0.72% | 21.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩71,805 | ₩74,661 | ₩71,805 | ₩74,661 | +3.98% | 13.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩70,585 | ₩71,658 | ₩69,982 | ₩71,658 | +1.52% | 12만 |
|---|
| 2026.07.20–2026.07.24 | ₩70,800 | ₩71,376 | ₩69,941 | ₩69,995 | -1.14% | 18.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩70,893 | ₩71,403 | ₩70,169 | ₩70,303 | -0.83% | 18.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩70,665 | ₩71,403 | ₩70,116 | ₩70,572 | -0.13% | 18.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩69,593 | ₩71,390 | ₩69,459 | ₩70,665 | +1.54% | 19.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩70,451 | ₩70,853 | ₩67,729 | ₩69,325 | -1.60% | 28.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩71,577 | ₩73,280 | ₩69,740 | ₩70,585 | -1.39% | 10.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩70,773 | ₩71,524 | ₩68,600 | ₩71,309 | +0.76% | 15.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩71,175 | ₩72,006 | ₩70,397 | ₩70,397 | -1.09% | 19만 |
|---|
| 2026.05.26–2026.05.29 | ₩71,269 | ₩72,248 | ₩70,840 | ₩71,510 | +0.34% | 12.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩70,867 | ₩71,912 | ₩70,612 | ₩71,269 | +0.57% | 12.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩71,457 | ₩72,060 | ₩70,062 | ₩70,719 | -1.03% | 16.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩71,631 | ₩72,784 | ₩70,960 | ₩71,282 | -0.49% | 21.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩71,162 | ₩72,275 | ₩70,277 | ₩71,711 | +0.77% | 16.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩71,175 | ₩72,248 | ₩69,995 | ₩71,135 | -0.06% | 20.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩69,123 | ₩71,524 | ₩67,769 | ₩71,255 | +3.08% | 24.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩67,045 | ₩69,633 | ₩66,535 | ₩69,137 | +3.12% | 11.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩65,557 | ₩67,581 | ₩64,926 | ₩67,005 | +2.21% | 13.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩67,139 | ₩68,171 | ₩65,034 | ₩65,262 | -2.80% | 25.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩67,917 | ₩68,372 | ₩66,187 | ₩66,187 | -2.55% | 18.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩68,252 | ₩69,901 | ₩67,206 | ₩67,380 | -1.28% | 20.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩69,834 | ₩70,867 | ₩68,118 | ₩68,614 | -1.75% | 27.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩70,035 | ₩70,893 | ₩68,895 | ₩70,558 | +0.75% | 17.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,386 | ₩70,370 | ₩68,386 | ₩70,357 | +2.88% | 10.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩69,633 | ₩70,558 | ₩68,708 | ₩69,070 | -0.81% | 24.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩69,713 | ₩71,001 | ₩68,855 | ₩69,901 | +0.27% | 34.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩69,727 | ₩70,585 | ₩69,164 | ₩69,861 | +0.19% | 23만 |
|---|
| 2026.01.20–2026.01.23 | ₩68,855 | ₩70,290 | ₩68,466 | ₩69,405 | +0.80% | 16.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩69,593 | ₩70,116 | ₩69,016 | ₩69,727 | +0.19% | 20.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩68,265 | ₩70,290 | ₩68,118 | ₩70,129 | +2.73% | 21만 |
|---|
| 2025.12.29–2026.01.02 | ₩68,480 | ₩68,654 | ₩67,581 | ₩68,024 | -0.67% | 21.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩67,702 | ₩68,909 | ₩67,581 | ₩68,480 | +1.15% | 15.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩68,091 | ₩68,533 | ₩66,723 | ₩67,769 | -0.47% | 23.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩67,930 | ₩68,507 | ₩66,924 | ₩67,863 | -0.10% | 20.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩66,830 | ₩68,104 | ₩66,549 | ₩67,917 | +1.63% | 11.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩65,262 | ₩67,300 | ₩64,578 | ₩67,112 | +2.84% | 18.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩65,342 | ₩66,562 | ₩64,122 | ₩65,007 | -0.51% | 41.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩68,587 | ₩70,317 | ₩64,457 | ₩65,530 | -4.46% | 32.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩68,587 | ₩68,855 | ₩67,058 | ₩68,399 | -0.27% | 26.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩68,654 | ₩69,727 | ₩67,769 | ₩68,520 | -0.20% | 24.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩68,077 | ₩69,459 | ₩67,394 | ₩68,520 | +0.65% | 15.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩68,614 | ₩69,606 | ₩67,313 | ₩67,635 | -1.43% | 20.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩69,700 | ₩69,700 | ₩67,890 | ₩67,890 | -2.60% | 6.7만 |
|---|