티커911

Centerspace 과거 주가

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	₩74,398	₩75,282	₩73,701	₩74,880	+0.65%	33.1만
2026.09.29–2026.10.02	—	—	—	₩73,031	—	—
2026.09.25–2026.09.25	—	—	—	₩74,090	—	—
2026.09.14–2026.09.17	₩78,780	₩78,780	₩76,006	₩76,167	-3.32%	156만
2026.09.08–2026.09.11	₩70,565	₩79,477	₩69,681	₩78,110	+10.69%	331.9만
2026.08.31–2026.09.04	₩70,284	₩71,316	₩69,681	₩70,887	+0.86%	71.2만
2026.08.24–2026.08.28	₩72,294	₩73,741	₩70,257	₩70,324	-2.72%	53.8만
2026.08.17–2026.08.21	₩74,318	₩75,162	₩71,463	₩72,307	-2.70%	52.8만
2026.08.10–2026.08.14	₩75,443	₩76,153	₩73,192	₩74,827	-0.82%	51.8만
2026.08.03–2026.08.07	₩73,379	₩77,024	₩72,106	₩75,952	+3.51%	105.1만
2026.07.27–2026.07.31	₩74,679	₩76,837	₩73,379	₩73,487	-1.60%	61.4만
2026.07.20–2026.07.24	₩74,773	₩76,019	₩73,701	₩74,679	-0.13%	65.5만
2026.07.13–2026.07.17	₩74,934	₩77,359	₩73,580	₩74,800	-0.18%	77.3만
2026.07.06–2026.07.10	₩75,952	₩77,641	₩73,232	₩74,465	-1.96%	56.3만
2026.06.29–2026.07.02	₩75,403	₩77,560	₩74,907	₩76,703	+1.72%	65.7만
2026.06.22–2026.06.26	₩74,840	₩78,163	₩73,098	₩76,381	+2.06%	107.7만
2026.06.15–2026.06.18	₩78,914	₩80,133	₩73,031	₩74,572	-5.50%	121.2만
2026.06.08–2026.06.12	₩78,204	₩79,825	₩76,462	₩78,244	+0.05%	126.5만
2026.06.01–2026.06.05	₩89,527	₩91,148	₩77,292	₩79,410	-11.30%	99.2만
2026.05.26–2026.05.29	₩91,296	₩92,461	₩88,495	₩90,425	-0.95%	33.3만
2026.05.18–2026.05.22	₩89,969	₩91,698	₩86,230	₩91,443	+1.64%	52.2만
2026.05.11–2026.05.15	₩91,416	₩92,461	₩89,420	₩89,741	-1.83%	47.6만
2026.05.04–2026.05.08	₩91,041	₩93,279	₩87,329	₩90,652	-0.43%	49.7만
2026.04.27–2026.05.01	₩88,428	₩92,676	₩87,678	₩91,631	+3.62%	58.5만
2026.04.20–2026.04.24	₩87,061	₩89,621	₩85,761	₩89,098	+2.34%	59.8만
2026.04.13–2026.04.17	₩85,761	₩87,651	₩82,652	₩87,235	+1.72%	96.1만
2026.04.06–2026.04.10	₩80,120	₩86,016	₩79,436	₩85,654	+6.91%	63.1만
2026.03.30–2026.04.02	₩77,132	₩80,415	₩76,261	₩80,267	+4.07%	47.2만
2026.03.23–2026.03.27	₩77,453	₩79,611	₩76,167	₩77,413	-0.05%	68.6만
2026.03.16–2026.03.20	₩83,738	₩84,421	₩75,751	₩76,448	-8.71%	83만
2026.03.09–2026.03.13	₩83,644	₩85,547	₩81,058	₩83,108	-0.64%	52만
2026.03.02–2026.03.06	₩83,845	₩85,011	₩80,964	₩84,542	+0.83%	46.2만
2026.02.23–2026.02.27	₩82,559	₩85,507	₩82,076	₩84,287	+2.09%	60.4만
2026.02.17–2026.02.20	₩85,748	₩87,235	₩82,934	₩83,269	-2.89%	72.7만
2026.02.09–2026.02.13	₩85,949	₩87,262	₩83,497	₩85,185	-0.89%	41.5만
2026.02.02–2026.02.06	₩86,793	₩87,530	₩85,118	₩86,096	-0.80%	42.5만
2026.01.26–2026.01.30	₩86,431	₩88,776	₩84,971	₩86,123	-0.36%	66.7만
2026.01.20–2026.01.23	₩85,654	₩87,771	₩85,131	₩85,895	+0.28%	62.3만
2026.01.12–2026.01.16	₩89,446	₩90,773	₩86,016	₩86,686	-3.09%	55.6만
2026.01.05–2026.01.09	₩88,897	₩91,376	₩86,404	₩89,219	+0.36%	86.9만
2025.12.29–2026.01.02	₩89,286	₩91,135	₩86,994	₩89,741	+0.51%	41.4만
2025.12.22–2025.12.26	₩86,927	₩90,934	₩85,775	₩90,063	+3.61%	39.3만
2025.12.15–2025.12.19	₩88,374	₩89,969	₩85,212	₩87,557	-0.92%	138.1만
2025.12.08–2025.12.12	₩85,064	₩88,817	₩81,125	₩87,771	+3.18%	132.5만
2025.12.01–2025.12.05	₩89,245	₩89,969	₩85,225	₩85,359	-4.35%	71.8만
2025.11.24–2025.11.28	₩89,232	₩91,255	₩87,128	₩89,460	+0.26%	58.5만
2025.11.17–2025.11.21	₩89,540	₩91,430	₩87,436	₩89,379	-0.18%	72.3만
2025.11.10–2025.11.14	₩79,678	₩92,662	₩78,659	₩89,607	+12.46%	198.8만
2025.11.03–2025.11.07	₩78,565	₩81,567	₩77,735	₩80,160	+2.03%	68.3만
2025.10.27–2025.10.31	₩79,731	₩80,964	₩77,922	₩79,396	-0.42%	58.2만
2025.10.20–2025.10.24	₩81,245	₩81,768	₩78,565	₩79,919	-1.63%	41.5만
2025.10.13–2025.10.17	₩78,418	₩82,103	₩75,859	₩80,736	+2.96%	86.5만
2025.10.06–2025.10.10	₩78,967	₩79,932	₩76,287	₩77,775	-1.51%	76.4만
2025.09.29–2025.10.03	₩77,373	₩80,160	₩76,261	₩79,075	+2.20%	61.1만
2025.09.22–2025.09.26	₩77,761	₩79,182	₩77,051	₩78,659	+1.15%	56.7만
2025.09.15–2025.09.19	₩78,914	₩79,276	₩76,301	₩78,163	-0.95%	64.7만
2025.09.08–2025.09.12	₩80,736	₩81,513	₩77,145	₩78,284	-3.04%	43.4만
2025.09.02–2025.09.05	₩79,517	₩81,621	₩76,475	₩81,071	+1.95%	50.5만

날짜	시가	고가	저가	종가	등락	거래량
2026.10.05–2026.10.09	₩74,398	₩75,282	₩73,701	₩74,880	+0.65%	33.1만
2026.09.29–2026.10.02	—	—	—	₩73,031	—	—
2026.09.25–2026.09.25	—	—	—	₩74,090	—	—
2026.09.14–2026.09.17	₩78,780	₩78,780	₩76,006	₩76,167	-3.32%	156만
2026.09.08–2026.09.11	₩70,565	₩79,477	₩69,681	₩78,110	+10.69%	331.9만
2026.08.31–2026.09.04	₩70,284	₩71,316	₩69,681	₩70,887	+0.86%	71.2만
2026.08.24–2026.08.28	₩72,294	₩73,741	₩70,257	₩70,324	-2.72%	53.8만
2026.08.17–2026.08.21	₩74,318	₩75,162	₩71,463	₩72,307	-2.70%	52.8만
2026.08.10–2026.08.14	₩75,443	₩76,153	₩73,192	₩74,827	-0.82%	51.8만
2026.08.03–2026.08.07	₩73,379	₩77,024	₩72,106	₩75,952	+3.51%	105.1만
2026.07.27–2026.07.31	₩74,679	₩76,837	₩73,379	₩73,487	-1.60%	61.4만
2026.07.20–2026.07.24	₩74,773	₩76,019	₩73,701	₩74,679	-0.13%	65.5만
2026.07.13–2026.07.17	₩74,934	₩77,359	₩73,580	₩74,800	-0.18%	77.3만
2026.07.06–2026.07.10	₩75,952	₩77,641	₩73,232	₩74,465	-1.96%	56.3만
2026.06.29–2026.07.02	₩75,403	₩77,560	₩74,907	₩76,703	+1.72%	65.7만
2026.06.22–2026.06.26	₩74,840	₩78,163	₩73,098	₩76,381	+2.06%	107.7만
2026.06.15–2026.06.18	₩78,914	₩80,133	₩73,031	₩74,572	-5.50%	121.2만
2026.06.08–2026.06.12	₩78,204	₩79,825	₩76,462	₩78,244	+0.05%	126.5만
2026.06.01–2026.06.05	₩89,527	₩91,148	₩77,292	₩79,410	-11.30%	99.2만
2026.05.26–2026.05.29	₩91,296	₩92,461	₩88,495	₩90,425	-0.95%	33.3만
2026.05.18–2026.05.22	₩89,969	₩91,698	₩86,230	₩91,443	+1.64%	52.2만
2026.05.11–2026.05.15	₩91,416	₩92,461	₩89,420	₩89,741	-1.83%	47.6만
2026.05.04–2026.05.08	₩91,041	₩93,279	₩87,329	₩90,652	-0.43%	49.7만
2026.04.27–2026.05.01	₩88,428	₩92,676	₩87,678	₩91,631	+3.62%	58.5만
2026.04.20–2026.04.24	₩87,061	₩89,621	₩85,761	₩89,098	+2.34%	59.8만
2026.04.13–2026.04.17	₩85,761	₩87,651	₩82,652	₩87,235	+1.72%	96.1만
2026.04.06–2026.04.10	₩80,120	₩86,016	₩79,436	₩85,654	+6.91%	63.1만
2026.03.30–2026.04.02	₩77,132	₩80,415	₩76,261	₩80,267	+4.07%	47.2만
2026.03.23–2026.03.27	₩77,453	₩79,611	₩76,167	₩77,413	-0.05%	68.6만
2026.03.16–2026.03.20	₩83,738	₩84,421	₩75,751	₩76,448	-8.71%	83만
2026.03.09–2026.03.13	₩83,644	₩85,547	₩81,058	₩83,108	-0.64%	52만
2026.03.02–2026.03.06	₩83,845	₩85,011	₩80,964	₩84,542	+0.83%	46.2만
2026.02.23–2026.02.27	₩82,559	₩85,507	₩82,076	₩84,287	+2.09%	60.4만
2026.02.17–2026.02.20	₩85,748	₩87,235	₩82,934	₩83,269	-2.89%	72.7만
2026.02.09–2026.02.13	₩85,949	₩87,262	₩83,497	₩85,185	-0.89%	41.5만
2026.02.02–2026.02.06	₩86,793	₩87,530	₩85,118	₩86,096	-0.80%	42.5만
2026.01.26–2026.01.30	₩86,431	₩88,776	₩84,971	₩86,123	-0.36%	66.7만
2026.01.20–2026.01.23	₩85,654	₩87,771	₩85,131	₩85,895	+0.28%	62.3만
2026.01.12–2026.01.16	₩89,446	₩90,773	₩86,016	₩86,686	-3.09%	55.6만
2026.01.05–2026.01.09	₩88,897	₩91,376	₩86,404	₩89,219	+0.36%	86.9만
2025.12.29–2026.01.02	₩89,286	₩91,135	₩86,994	₩89,741	+0.51%	41.4만
2025.12.22–2025.12.26	₩86,927	₩90,934	₩85,775	₩90,063	+3.61%	39.3만
2025.12.15–2025.12.19	₩88,374	₩89,969	₩85,212	₩87,557	-0.92%	138.1만
2025.12.08–2025.12.12	₩85,064	₩88,817	₩81,125	₩87,771	+3.18%	132.5만
2025.12.01–2025.12.05	₩89,245	₩89,969	₩85,225	₩85,359	-4.35%	71.8만
2025.11.24–2025.11.28	₩89,232	₩91,255	₩87,128	₩89,460	+0.26%	58.5만
2025.11.17–2025.11.21	₩89,540	₩91,430	₩87,436	₩89,379	-0.18%	72.3만
2025.11.10–2025.11.14	₩79,678	₩92,662	₩78,659	₩89,607	+12.46%	198.8만
2025.11.03–2025.11.07	₩78,565	₩81,567	₩77,735	₩80,160	+2.03%	68.3만
2025.10.27–2025.10.31	₩79,731	₩80,964	₩77,922	₩79,396	-0.42%	58.2만
2025.10.20–2025.10.24	₩81,245	₩81,768	₩78,565	₩79,919	-1.63%	41.5만
2025.10.13–2025.10.17	₩78,418	₩82,103	₩75,859	₩80,736	+2.96%	86.5만
2025.10.06–2025.10.10	₩78,967	₩79,932	₩76,287	₩77,775	-1.51%	76.4만
2025.09.29–2025.10.03	₩77,373	₩80,160	₩76,261	₩79,075	+2.20%	61.1만
2025.09.22–2025.09.26	₩77,761	₩79,182	₩77,051	₩78,659	+1.15%	56.7만
2025.09.15–2025.09.19	₩78,914	₩79,276	₩76,301	₩78,163	-0.95%	64.7만
2025.09.08–2025.09.12	₩80,736	₩81,513	₩77,145	₩78,284	-3.04%	43.4만
2025.09.02–2025.09.05	₩79,517	₩81,621	₩76,475	₩81,071	+1.95%	50.5만

Centerspace 과거 주가·일별 시세 (CSR) · 티커911

Centerspace 과거 주가

Centerspace 과거 주가

주간 종가

주간 가격

주간 종가

주간 가격