Century Communities Inc (CCS)

CCS
🏛️ 미국 →
63.37
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 81.12 82.56 80.37 81.79 0.3M
2021-12-30 81.99 83.11 81.25 81.29 0.2M
2021-12-29 80.40 82.21 80.23 81.94 0.2M
2021-12-28 81.19 82.47 80.71 80.72 0.1M
2021-12-27 80.19 81.43 79.67 81.21 0.2M
2021-12-23 80.63 80.85 79.51 79.51 0.1M
2021-12-22 77.61 80.49 77.05 80.26 0.3M
2021-12-21 74.12 77.56 73.62 77.19 0.3M
2021-12-20 73.71 73.99 71.99 73.24 0.4M
2021-12-17 75.78 77.09 74.76 74.95 1.2M
2021-12-16 80.74 80.74 77.17 77.53 0.4M
2021-12-15 78.28 80.83 77.22 80.75 0.3M
2021-12-14 79.40 79.95 77.77 78.62 0.3M
2021-12-13 85.25 85.50 79.99 80.16 0.5M
2021-12-10 83.52 85.13 82.47 84.95 0.3M
2021-12-09 82.13 86.07 81.78 82.50 0.5M
2021-12-08 82.38 84.16 81.70 82.39 0.4M
2021-12-07 82.00 82.71 80.60 81.61 0.3M
2021-12-06 79.08 82.92 78.00 80.73 0.6M
2021-12-03 78.34 79.38 76.49 77.13 0.5M
2021-12-02 72.34 77.62 72.10 77.22 0.6M
2021-12-01 72.97 74.06 71.49 71.95 0.4M
2021-11-30 71.47 73.11 69.89 71.07 0.6M
2021-11-29 72.32 73.02 69.38 72.20 0.4M
2021-11-26 71.03 72.50 69.64 71.67 0.2M
2021-11-24 72.17 73.40 71.98 73.21 0.2M
2021-11-23 71.97 73.16 71.10 72.77 0.2M
2021-11-22 73.72 73.75 71.82 72.40 0.2M
2021-11-19 73.60 75.37 72.78 72.91 0.4M
2021-11-18 74.00 74.24 73.00 73.90 0.3M
2021-11-17 73.53 74.13 72.39 73.74 0.3M
2021-11-16 72.09 74.00 71.68 73.53 0.2M
2021-11-15 72.66 72.66 71.78 72.09 0.2M
2021-11-12 71.10 72.66 70.43 72.35 0.2M
2021-11-11 70.48 71.52 70.12 70.91 0.2M
2021-11-10 70.31 71.70 68.90 69.50 0.4M
2021-11-09 69.57 72.03 69.57 71.34 0.2M
2021-11-08 69.86 70.49 68.81 69.63 0.2M
2021-11-05 69.02 70.20 68.76 69.55 0.2M
2021-11-04 68.28 69.48 67.19 67.93 0.3M
2021-11-03 66.25 69.00 66.25 68.06 0.3M
2021-11-02 68.06 68.23 66.40 66.60 0.3M
2021-11-01 66.97 68.68 65.71 68.31 0.2M
2021-10-29 68.03 68.71 66.05 67.06 0.3M
2021-10-28 69.13 70.37 66.69 67.75 0.7M
2021-10-27 65.30 66.94 63.42 63.43 0.4M
2021-10-26 65.61 66.05 64.29 64.91 0.3M
2021-10-25 64.53 66.26 64.53 65.55 0.2M
2021-10-22 65.06 66.65 64.35 64.51 0.2M
2021-10-21 64.97 65.59 63.91 64.92 0.2M
2021-10-20 62.88 65.65 62.88 65.23 0.3M
2021-10-19 64.04 64.04 62.56 62.73 0.2M
2021-10-18 61.50 63.79 61.45 63.70 0.2M
2021-10-15 64.79 65.16 61.70 61.76 0.3M
2021-10-14 61.61 64.00 61.24 63.73 0.3M
2021-10-13 61.28 62.36 60.80 61.52 0.1M
2021-10-12 60.92 61.80 60.19 61.19 0.3M
2021-10-11 61.97 62.25 60.85 61.00 0.3M
2021-10-08 63.08 63.26 61.69 62.55 0.2M
2021-10-07 62.06 63.87 61.83 62.99 0.3M
2021-10-06 61.03 62.12 60.34 61.11 0.3M
2021-10-05 62.75 63.58 61.90 62.06 0.2M
2021-10-04 62.10 62.88 61.60 62.78 0.3M
2021-10-01 62.10 63.07 60.85 62.40 0.4M
2021-09-30 63.86 63.98 61.43 61.45 0.3M
2021-09-29 64.29 65.28 63.40 63.56 0.2M
2021-09-28 65.04 65.27 62.75 63.83 0.3M
2021-09-27 64.51 66.31 63.61 65.85 0.2M
2021-09-24 63.99 65.89 63.03 64.62 0.3M
2021-09-23 65.06 66.05 64.72 64.76 0.2M
2021-09-22 63.49 64.80 63.03 64.25 0.4M
2021-09-21 63.31 63.82 62.20 62.78 0.2M
2021-09-20 63.74 64.72 61.87 62.95 0.3M
2021-09-17 65.87 66.46 64.15 65.19 0.6M
2021-09-16 64.57 66.56 64.39 65.71 0.3M
2021-09-15 64.72 65.53 63.90 64.71 0.3M
2021-09-14 68.30 68.30 65.14 65.38 0.3M
2021-09-13 68.57 68.57 66.01 67.12 0.4M
2021-09-10 69.25 69.41 67.90 67.97 0.2M
2021-09-09 68.56 69.70 68.03 68.54 0.3M
2021-09-08 69.44 70.39 68.69 68.79 0.4M
2021-09-07 70.56 71.62 69.60 71.09 0.3M
2021-09-03 71.40 71.50 69.94 70.77 0.2M
2021-09-02 73.61 73.75 71.58 71.88 0.2M
2021-09-01 70.45 72.94 70.41 72.82 0.3M
2021-08-31 70.55 71.22 68.87 70.10 0.4M
2021-08-30 71.25 71.33 69.43 70.76 0.3M
2021-08-27 68.50 71.12 68.39 70.70 0.3M
2021-08-26 69.91 70.23 67.56 68.56 0.3M
2021-08-25 69.20 70.50 68.23 69.83 0.3M
2021-08-24 67.36 70.13 67.16 68.85 0.2M
2021-08-23 67.20 67.70 65.37 67.14 0.2M
2021-08-20 65.91 67.62 65.77 67.34 0.2M
2021-08-19 65.19 66.52 64.65 66.08 0.4M
2021-08-18 66.28 68.45 65.79 66.50 0.2M
2021-08-17 69.39 69.45 65.73 66.77 0.5M
2021-08-16 70.40 71.39 69.78 70.64 0.3M
2021-08-13 71.71 71.97 69.83 71.17 0.2M
2021-08-12 72.35 73.77 70.65 71.73 0.4M
2021-08-11 69.61 72.73 69.29 72.01 0.7M
2021-08-10 68.96 70.78 68.44 69.83 0.3M
2021-08-09 69.51 70.30 68.63 69.12 0.2M
2021-08-06 71.18 71.98 69.78 70.06 0.2M
2021-08-05 69.85 71.48 69.27 70.34 0.3M
2021-08-04 70.94 71.26 68.62 69.45 0.5M
2021-08-03 70.73 72.00 69.40 71.62 0.4M
2021-08-02 70.33 72.50 70.01 70.74 0.6M
2021-07-30 68.16 70.62 68.16 69.45 0.6M
2021-07-29 64.00 71.20 63.66 68.33 1.0M
2021-07-28 62.00 63.39 61.70 62.43 0.4M
2021-07-27 61.61 62.29 60.52 61.80 0.2M
2021-07-26 63.68 64.01 61.57 61.81 0.2M
2021-07-23 61.68 63.35 61.44 63.13 0.4M
2021-07-22 61.43 62.00 60.12 60.96 0.3M
2021-07-21 61.22 62.55 60.92 62.12 0.5M
2021-07-20 58.68 61.55 58.42 60.98 0.5M
2021-07-19 57.43 60.13 57.31 58.68 0.5M
2021-07-16 60.32 61.28 59.01 59.19 0.3M
2021-07-15 60.58 60.85 58.81 60.06 0.4M
2021-07-14 61.51 62.17 60.27 60.78 0.3M
2021-07-13 62.50 62.75 60.15 60.58 0.6M
2021-07-12 62.29 63.21 61.91 63.11 0.3M
2021-07-09 62.39 63.87 62.38 63.05 0.4M
2021-07-08 62.77 64.11 61.08 61.58 0.4M
2021-07-07 63.38 65.07 62.73 64.69 0.4M
2021-07-06 65.92 65.92 61.96 63.38 0.8M
2021-07-02 67.85 67.85 65.33 65.92 0.5M
2021-07-01 66.55 67.94 66.20 67.11 0.5M
2021-06-30 66.52 67.53 66.05 66.54 0.5M
2021-06-29 68.10 68.91 66.64 67.24 0.4M
2021-06-28 66.51 67.80 66.01 67.76 0.3M
2021-06-25 67.47 67.88 66.19 66.24 1.2M
2021-06-24 66.96 67.28 65.22 67.17 0.4M
2021-06-23 67.07 67.58 64.89 66.58 0.5M
2021-06-22 65.24 67.16 64.53 66.81 0.7M
2021-06-21 63.22 66.00 63.00 65.57 0.8M
2021-06-18 61.55 64.62 61.32 62.90 1.0M
2021-06-17 61.85 63.75 60.42 62.71 0.6M
2021-06-16 63.58 64.16 62.02 62.14 0.5M
2021-06-15 62.76 64.86 61.85 63.68 1.0M
2021-06-14 65.93 66.32 62.27 62.51 1.5M
2021-06-11 66.96 67.69 65.63 66.32 0.8M
2021-06-10 72.49 72.50 65.54 66.79 2.5M
2021-06-09 78.83 78.83 73.40 73.68 0.8M
2021-06-08 78.91 80.07 78.33 79.43 0.4M
2021-06-07 77.91 78.66 77.14 78.35 0.4M
2021-06-04 76.83 77.75 74.66 77.19 0.5M
2021-06-03 78.55 78.55 75.14 76.24 0.6M
2021-06-02 82.20 82.20 79.11 79.36 0.5M
2021-06-01 82.05 82.49 80.21 81.83 0.4M
2021-05-28 82.44 82.97 79.41 81.38 0.2M
2021-05-27 82.13 83.20 80.68 81.60 0.6M
2021-05-26 78.50 81.39 77.95 81.23 0.7M
2021-05-25 76.71 79.20 76.33 77.56 0.5M
2021-05-24 76.08 76.84 75.01 76.33 0.3M
2021-05-21 76.83 77.60 75.01 75.24 0.4M
2021-05-20 74.15 76.23 73.12 76.23 0.4M
2021-05-19 72.24 74.29 70.61 74.11 0.4M
2021-05-18 77.05 77.11 74.06 74.16 0.4M
2021-05-17 76.92 77.57 74.90 77.10 0.3M
2021-05-14 75.10 77.70 74.12 77.66 0.7M
2021-05-13 70.00 74.69 69.94 74.10 0.6M
2021-05-12 73.52 73.54 68.76 69.46 0.7M
2021-05-11 76.02 76.25 72.73 74.33 0.7M
2021-05-10 79.84 81.42 77.82 77.87 0.6M
2021-05-07 76.54 80.16 75.21 79.84 0.4M
2021-05-06 78.60 78.78 74.61 76.53 0.5M
2021-05-05 79.68 79.85 77.05 78.30 0.5M
2021-05-04 75.67 78.96 74.42 78.89 0.6M
2021-05-03 74.80 76.05 74.36 75.55 0.9M
2021-04-30 75.46 75.47 71.88 73.94 0.7M
2021-04-29 71.10 75.54 69.98 74.94 1.4M
2021-04-28 66.06 67.28 65.30 66.27 0.5M
2021-04-27 66.00 67.52 65.69 65.96 0.3M
2021-04-26 64.54 66.28 64.10 65.79 0.4M
2021-04-23 62.47 64.37 62.21 63.77 0.3M
2021-04-22 63.00 63.34 61.59 62.39 0.3M
2021-04-21 61.48 63.53 61.43 62.84 0.4M
2021-04-20 66.02 66.29 60.31 61.98 0.7M
2021-04-19 67.82 68.24 65.10 65.81 0.4M
2021-04-16 66.35 68.93 66.09 67.59 0.6M
2021-04-15 65.65 65.98 64.29 65.47 0.2M
2021-04-14 64.06 65.73 63.85 64.68 0.2M
2021-04-13 65.67 66.11 62.60 64.51 0.3M
2021-04-12 66.00 66.39 65.18 65.96 0.4M
2021-04-09 63.57 66.17 63.09 65.65 0.3M
2021-04-08 65.24 65.54 62.77 63.86 0.4M
2021-04-07 66.98 67.95 64.80 65.24 0.5M
2021-04-06 64.58 67.79 63.78 66.75 0.8M
2021-04-05 64.75 64.99 62.84 64.43 0.6M
2021-04-01 60.99 63.63 60.51 63.00 0.9M
2021-03-31 60.54 61.25 59.70 60.32 0.6M
2021-03-30 58.52 60.40 58.00 59.96 0.7M
2021-03-29 61.18 62.25 58.63 58.73 0.6M
2021-03-26 59.36 61.78 58.65 61.15 0.5M
2021-03-25 55.54 59.10 55.02 58.88 0.3M
2021-03-24 58.91 60.40 56.58 56.68 0.4M
2021-03-23 60.57 61.55 57.72 58.07 0.4M
2021-03-22 62.07 62.80 60.02 60.91 0.2M
2021-03-19 60.88 62.53 60.00 61.36 0.5M
2021-03-18 64.70 64.70 60.25 60.47 0.4M
2021-03-17 61.88 65.00 60.60 64.91 0.6M
2021-03-16 63.83 64.91 62.20 62.35 0.4M
2021-03-15 62.20 63.43 61.08 63.35 0.3M
2021-03-12 62.68 63.18 60.50 61.61 0.4M
2021-03-11 64.06 65.00 62.58 63.51 0.6M
2021-03-10 60.47 63.69 60.06 63.11 0.4M
2021-03-09 60.00 61.23 59.11 59.70 0.6M
2021-03-08 57.49 59.91 57.47 59.28 0.5M
2021-03-05 55.68 57.93 52.19 57.81 0.5M
2021-03-04 57.40 59.12 52.70 54.92 0.6M
2021-03-03 58.80 59.24 56.65 57.55 0.5M
2021-03-02 57.69 59.58 56.88 58.77 0.5M
2021-03-01 56.66 58.20 55.57 57.65 0.4M
2021-02-26 53.80 56.21 53.31 55.33 0.4M
2021-02-25 56.15 56.45 51.95 52.85 0.9M
2021-02-24 57.16 57.89 55.81 56.90 0.7M
2021-02-23 56.64 57.69 53.62 57.47 0.4M
2021-02-22 58.05 58.65 57.11 57.32 0.3M
2021-02-19 56.73 58.78 56.59 58.22 0.4M
2021-02-18 56.79 57.78 55.57 56.14 0.4M
2021-02-17 56.34 57.69 55.53 56.76 0.4M
2021-02-16 61.30 61.30 56.57 56.93 0.5M
2021-02-12 61.64 62.63 60.34 61.16 0.5M
2021-02-11 60.53 63.44 60.29 62.15 0.6M
2021-02-10 59.85 61.05 58.38 60.18 0.5M
2021-02-09 60.90 61.17 59.17 59.40 0.8M
2021-02-08 60.12 63.07 59.02 60.81 1.0M
2021-02-05 52.71 59.80 52.17 58.50 1.6M
2021-02-04 48.50 49.77 47.58 48.95 0.3M
2021-02-03 50.01 50.77 48.32 48.40 0.3M
2021-02-02 48.27 49.86 46.27 49.38 0.7M
2021-02-01 47.39 48.04 46.75 47.61 0.3M
2021-01-29 47.42 47.76 46.13 46.94 0.3M
2021-01-28 47.37 48.53 46.33 47.98 0.5M
2021-01-27 48.77 49.91 46.97 47.63 0.4M
2021-01-26 51.44 52.45 49.07 50.28 0.8M
2021-01-25 51.42 52.75 49.56 51.18 0.5M
2021-01-22 50.16 51.15 48.72 51.09 0.4M
2021-01-21 49.15 50.37 48.65 50.08 0.6M
2021-01-20 45.87 49.16 45.77 48.61 0.9M
2021-01-19 44.69 45.41 43.99 45.38 0.2M
2021-01-15 43.67 45.00 43.31 44.17 0.3M
2021-01-14 44.15 45.08 43.65 44.20 0.3M
2021-01-13 43.10 44.63 43.10 43.89 0.3M
2021-01-12 42.94 43.03 41.57 42.67 0.5M
2021-01-11 41.50 43.93 40.82 42.64 0.4M
2021-01-08 44.80 44.80 41.54 41.82 0.4M
2021-01-07 43.99 44.99 43.87 44.60 0.4M
2021-01-06 43.03 43.97 41.20 43.60 0.6M
2021-01-05 42.70 44.03 42.16 42.93 0.4M
2021-01-04 44.40 44.40 41.57 43.06 0.5M