시장 데이터를 불러오는 중
전체 종목
Centerspace 과거 주가
D/B/A Centerspace Common Stock · CSR · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
D/B/A Centerspace Common Stock · CSR · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩72,945 | ₩75,332 | ₩72,529 | ₩74,929 | +2.72% | 133.8만 |
| 2026.09.28–2026.10.02 | ₩74,487 | ₩74,943 | ₩72,073 | ₩73,079 | -1.89% | 165.5만 |
| 2026.09.21–2026.09.25 | ₩75,493 | ₩75,895 | ₩73,414 | ₩74,138 | -1.79% | 122.5만 |
| 2026.09.14–2026.09.18 | ₩78,832 | ₩78,832 | ₩74,916 | ₩75,090 | -4.75% | 218.6만 |
| 2026.09.08–2026.09.11 | ₩70,612 | ₩79,529 | ₩69,727 | ₩78,161 | +10.69% | 331.9만 |
| 2026.08.31–2026.09.04 | ₩70,330 | ₩71,363 | ₩69,727 | ₩70,934 | +0.86% | 71.2만 |
| 2026.08.24–2026.08.28 | ₩72,342 | ₩73,790 | ₩70,303 | ₩70,370 | -2.72% | 53.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,211 |
| ₩71,510 |
| ₩72,355 |
| -2.70% |
| 52.8만 |
| 2026.08.10–2026.08.14 | ₩75,493 | ₩76,203 | ₩73,240 | ₩74,876 | -0.82% | 51.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩73,428 | ₩77,075 | ₩72,154 | ₩76,002 | +3.51% | 105.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩74,728 | ₩76,887 | ₩73,428 | ₩73,535 | -1.60% | 61.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩74,822 | ₩76,069 | ₩73,750 | ₩74,728 | -0.13% | 65.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩74,983 | ₩77,410 | ₩73,629 | ₩74,849 | -0.18% | 77.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩76,002 | ₩77,692 | ₩73,280 | ₩74,514 | -1.96% | 56.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩75,452 | ₩77,611 | ₩74,956 | ₩76,753 | +1.72% | 65.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩74,889 | ₩78,215 | ₩73,146 | ₩76,431 | +2.06% | 107.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩78,966 | ₩80,186 | ₩73,079 | ₩74,621 | -5.50% | 121.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩78,255 | ₩79,877 | ₩76,512 | ₩78,295 | +0.05% | 126.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩89,586 | ₩91,208 | ₩77,343 | ₩79,462 | -11.30% | 99.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩91,356 | ₩92,522 | ₩88,553 | ₩90,484 | -0.95% | 33.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩90,028 | ₩91,758 | ₩86,287 | ₩91,503 | +1.64% | 52.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩91,476 | ₩92,522 | ₩89,478 | ₩89,800 | -1.83% | 47.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩91,101 | ₩93,340 | ₩87,386 | ₩90,712 | -0.43% | 49.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩88,486 | ₩92,737 | ₩87,735 | ₩91,691 | +3.62% | 58.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩87,118 | ₩89,679 | ₩85,818 | ₩89,156 | +2.34% | 59.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩85,818 | ₩87,708 | ₩82,707 | ₩87,293 | +1.72% | 96.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩80,172 | ₩86,072 | ₩79,489 | ₩85,710 | +6.91% | 63.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩77,182 | ₩80,467 | ₩76,311 | ₩80,320 | +4.07% | 47.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩77,504 | ₩79,663 | ₩76,217 | ₩77,464 | -0.05% | 68.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩83,793 | ₩84,477 | ₩75,801 | ₩76,498 | -8.71% | 83만 |
|---|
| 2026.03.09–2026.03.13 | ₩83,699 | ₩85,603 | ₩81,111 | ₩83,163 | -0.64% | 52만 |
|---|
| 2026.03.02–2026.03.06 | ₩83,900 | ₩85,067 | ₩81,017 | ₩84,597 | +0.83% | 46.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩82,613 | ₩85,563 | ₩82,130 | ₩84,343 | +2.09% | 60.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩85,804 | ₩87,293 | ₩82,988 | ₩83,324 | -2.89% | 72.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩86,005 | ₩87,319 | ₩83,551 | ₩85,241 | -0.89% | 41.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩86,850 | ₩87,588 | ₩85,174 | ₩86,153 | -0.80% | 42.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩86,488 | ₩88,835 | ₩85,026 | ₩86,180 | -0.36% | 66.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩85,710 | ₩87,829 | ₩85,187 | ₩85,952 | +0.28% | 62.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩89,505 | ₩90,833 | ₩86,072 | ₩86,743 | -3.09% | 55.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩88,955 | ₩91,436 | ₩86,461 | ₩89,277 | +0.36% | 86.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩89,344 | ₩91,195 | ₩87,051 | ₩89,800 | +0.51% | 41.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩86,984 | ₩90,993 | ₩85,831 | ₩90,122 | +3.61% | 39.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩88,432 | ₩90,028 | ₩85,268 | ₩87,614 | -0.92% | 138.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩85,120 | ₩88,875 | ₩81,178 | ₩87,829 | +3.18% | 132.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩89,304 | ₩90,028 | ₩85,281 | ₩85,415 | -4.35% | 71.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩89,291 | ₩91,315 | ₩87,185 | ₩89,518 | +0.26% | 58.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩89,599 | ₩91,490 | ₩87,494 | ₩89,438 | -0.18% | 72.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩79,730 | ₩92,723 | ₩78,711 | ₩89,666 | +12.46% | 198.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩78,617 | ₩81,621 | ₩77,786 | ₩80,213 | +2.03% | 68.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩79,784 | ₩81,017 | ₩77,973 | ₩79,448 | -0.42% | 58.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩81,299 | ₩81,822 | ₩78,617 | ₩79,971 | -1.63% | 41.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩78,469 | ₩82,157 | ₩75,908 | ₩80,789 | +2.96% | 86.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩78,899 | ₩79,985 | ₩77,370 | ₩77,826 | -1.36% | 22.2만 |
|---|