시장 데이터를 불러오는 중
전체 종목
채비 과거 주가
0011T0.KQ · KOSDAQ
주요 제품·사업: 전기차 충전 서비스, 전기차 충전기
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
0011T0.KQ · KOSDAQ
주요 제품·사업: 전기차 충전 서비스, 전기차 충전기
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,300 | ₩5,450 | ₩5,100 | ₩5,140 | -3.02% | 14만 |
| 2026.10.07 | ₩5,510 | ₩5,540 | ₩5,260 | ₩5,280 | -4.17% | 12.5만 |
| 2026.10.06 | ₩5,430 | ₩5,580 | ₩5,420 | ₩5,490 | +1.10% | 11.5만 |
| 2026.10.02 | ₩5,310 | ₩5,530 | ₩5,280 | ₩5,400 | +1.69% | 11.6만 |
| 2026.10.01 | ₩5,390 | ₩5,390 | ₩5,120 | ₩5,390 | 0.00% | 13.4만 |
| 2026.09.30 | ₩5,340 | ₩5,840 | ₩5,220 | ₩5,240 | -1.87% | 21.8만 |
| 2026.09.29 | ₩5,500 | ₩5,500 | ₩5,195 | ₩5,330 | -3.09% | 10.4만 |
| 2026.09.28 | ₩5,490 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,350 |
| ₩5,460 |
| -0.55% |
| 13.1만 |
| 2026.09.23 | ₩5,530 | ₩5,580 | ₩5,400 | ₩5,420 | -1.99% | 11.7만 |
|---|
| 2026.09.22 | ₩5,520 | ₩5,740 | ₩5,500 | ₩5,530 | +0.18% | 20.6만 |
|---|
| 2026.09.21 | ₩5,650 | ₩5,650 | ₩5,350 | ₩5,520 | -2.30% | 22만 |
|---|
| 2026.09.18 | ₩5,660 | ₩5,750 | ₩5,500 | ₩5,530 | -2.30% | 20.7만 |
|---|
| 2026.09.17 | ₩5,380 | ₩6,100 | ₩5,360 | ₩5,610 | +4.28% | 47.6만 |
|---|
| 2026.09.16 | ₩5,450 | ₩5,560 | ₩5,260 | ₩5,330 | -2.20% | 24.8만 |
|---|
| 2026.09.15 | ₩5,140 | ₩5,870 | ₩5,020 | ₩5,380 | +4.67% | 71.2만 |
|---|
| 2026.09.14 | ₩5,050 | ₩5,210 | ₩4,980 | ₩5,180 | +2.57% | 11만 |
|---|
| 2026.09.11 | ₩5,100 | ₩5,520 | ₩5,080 | ₩5,120 | +0.39% | 19만 |
|---|
| 2026.09.10 | ₩5,380 | ₩5,650 | ₩5,030 | ₩5,310 | -1.30% | 38.2만 |
|---|
| 2026.09.09 | ₩5,350 | ₩5,370 | ₩5,000 | ₩5,370 | +0.37% | 35.9만 |
|---|
| 2026.09.08 | ₩4,700 | ₩5,900 | ₩4,600 | ₩5,310 | +12.98% | 115.6만 |
|---|
| 2026.09.07 | ₩4,565 | ₩4,835 | ₩4,540 | ₩4,695 | +2.85% | 7.2만 |
|---|
| 2026.09.04 | ₩4,425 | ₩4,750 | ₩4,425 | ₩4,555 | +2.94% | 14.2만 |
|---|
| 2026.09.03 | ₩4,630 | ₩4,775 | ₩4,335 | ₩4,395 | -5.08% | 12.7만 |
|---|
| 2026.09.02 | ₩4,775 | ₩4,775 | ₩4,560 | ₩4,620 | -3.25% | 8.3만 |
|---|
| 2026.09.01 | ₩4,910 | ₩5,100 | ₩4,730 | ₩4,780 | -2.65% | 8.8만 |
|---|
| 2026.08.31 | ₩4,995 | ₩4,995 | ₩4,720 | ₩4,945 | -1.00% | 7.3만 |
|---|
| 2026.08.28 | ₩4,945 | ₩5,050 | ₩4,780 | ₩5,010 | +1.31% | 7.4만 |
|---|
| 2026.08.27 | ₩4,750 | ₩4,985 | ₩4,715 | ₩4,945 | +4.11% | 12.9만 |
|---|
| 2026.08.26 | ₩4,710 | ₩4,815 | ₩4,570 | ₩4,785 | +1.59% | 7.9만 |
|---|
| 2026.08.25 | ₩4,655 | ₩4,715 | ₩4,300 | ₩4,650 | -0.11% | 15만 |
|---|
| 2026.08.24 | ₩4,895 | ₩4,900 | ₩4,500 | ₩4,655 | -4.90% | 8.6만 |
|---|
| 2026.08.21 | ₩4,975 | ₩4,980 | ₩4,630 | ₩4,680 | -5.93% | 14만 |
|---|
| 2026.08.20 | ₩4,970 | ₩5,290 | ₩4,955 | ₩5,030 | +1.21% | 9.8만 |
|---|
| 2026.08.19 | ₩5,000 | ₩5,360 | ₩4,900 | ₩4,930 | -1.40% | 11.9만 |
|---|
| 2026.08.18 | ₩5,300 | ₩5,370 | ₩5,040 | ₩5,130 | -3.21% | 14.9만 |
|---|
| 2026.08.14 | ₩5,300 | ₩5,570 | ₩5,220 | ₩5,290 | -0.19% | 14.5만 |
|---|
| 2026.08.13 | ₩5,270 | ₩5,550 | ₩5,200 | ₩5,300 | +0.57% | 22.3만 |
|---|
| 2026.08.12 | ₩5,170 | ₩5,260 | ₩4,990 | ₩5,230 | +1.16% | 14.3만 |
|---|
| 2026.08.11 | ₩5,060 | ₩5,170 | ₩4,890 | ₩5,120 | +1.19% | 15.9만 |
|---|
| 2026.08.10 | ₩4,980 | ₩5,080 | ₩4,800 | ₩5,050 | +1.41% | 18만 |
|---|
| 2026.08.07 | ₩4,780 | ₩5,100 | ₩4,615 | ₩4,735 | -0.94% | 17.3만 |
|---|
| 2026.08.06 | ₩4,815 | ₩4,945 | ₩4,660 | ₩4,765 | -1.04% | 12.6만 |
|---|
| 2026.08.05 | ₩4,700 | ₩4,890 | ₩4,625 | ₩4,850 | +3.19% | 19만 |
|---|
| 2026.08.04 | ₩4,050 | ₩4,590 | ₩4,050 | ₩4,585 | +13.21% | 23.2만 |
|---|
| 2026.08.03 | ₩3,950 | ₩4,300 | ₩3,915 | ₩4,145 | +4.94% | 20.3만 |
|---|
| 2026.07.31 | ₩3,795 | ₩4,170 | ₩3,795 | ₩4,085 | +7.64% | 36.7만 |
|---|
| 2026.07.30 | ₩3,625 | ₩3,960 | ₩3,620 | ₩3,620 | -0.14% | 31.6만 |
|---|
| 2026.07.29 | ₩4,210 | ₩4,365 | ₩3,555 | ₩3,730 | -11.40% | 48.9만 |
|---|
| 2026.07.28 | ₩4,730 | ₩4,730 | ₩4,160 | ₩4,345 | -8.14% | 24.2만 |
|---|
| 2026.07.27 | ₩4,920 | ₩5,090 | ₩4,750 | ₩4,820 | -2.03% | 15.2만 |
|---|
| 2026.07.24 | ₩5,290 | ₩5,290 | ₩4,870 | ₩4,875 | -7.84% | 21만 |
|---|
| 2026.07.23 | ₩5,060 | ₩5,380 | ₩4,960 | ₩5,380 | +6.32% | 17.3만 |
|---|
| 2026.07.22 | ₩5,130 | ₩5,350 | ₩5,010 | ₩5,060 | -1.36% | 22.4만 |
|---|
| 2026.07.21 | ₩4,935 | ₩5,130 | ₩4,775 | ₩5,030 | +1.93% | 17.1만 |
|---|
| 2026.07.20 | ₩5,030 | ₩5,190 | ₩4,900 | ₩4,940 | -1.79% | 18.5만 |
|---|
| 2026.07.16 | ₩5,840 | ₩5,930 | ₩5,210 | ₩5,260 | -9.93% | 19만 |
|---|
| 2026.07.15 | ₩5,280 | ₩6,240 | ₩5,280 | ₩5,840 | +10.61% | 89만 |
|---|
| 2026.07.14 | ₩5,290 | ₩5,390 | ₩4,955 | ₩5,200 | -1.70% | 23.3만 |
|---|
| 2026.07.13 | ₩5,910 | ₩6,130 | ₩5,340 | ₩5,340 | -9.64% | 27만 |
|---|
| 2026.07.10 | ₩5,540 | ₩6,000 | ₩5,540 | ₩5,900 | +6.50% | 19.7만 |
|---|
| 2026.07.09 | ₩5,580 | ₩5,850 | ₩5,410 | ₩5,540 | -0.72% | 15.7만 |
|---|
| 2026.07.08 | ₩6,100 | ₩6,100 | ₩5,530 | ₩5,570 | -8.69% | 31.1만 |
|---|
| 2026.07.07 | ₩6,420 | ₩6,560 | ₩5,950 | ₩6,130 | -4.52% | 20.3만 |
|---|
| 2026.07.06 | ₩6,500 | ₩6,700 | ₩6,100 | ₩6,420 | -1.23% | 17.2만 |
|---|
| 2026.07.03 | ₩6,430 | ₩6,700 | ₩6,020 | ₩6,700 | +4.20% | 15.5만 |
|---|
| 2026.07.02 | ₩7,000 | ₩7,000 | ₩6,410 | ₩6,430 | -8.14% | 25.2만 |
|---|
| 2026.07.01 | ₩6,690 | ₩6,950 | ₩6,420 | ₩6,900 | +3.14% | 24.3만 |
|---|
| 2026.06.30 | ₩6,920 | ₩7,120 | ₩6,580 | ₩6,690 | -3.32% | 27.6만 |
|---|
| 2026.06.29 | ₩5,770 | ₩7,380 | ₩5,770 | ₩6,920 | +19.93% | 130.9만 |
|---|
| 2026.06.26 | ₩6,130 | ₩6,320 | ₩5,770 | ₩5,930 | -3.26% | 32.5만 |
|---|
| 2026.06.25 | ₩6,610 | ₩6,860 | ₩6,110 | ₩6,130 | -7.26% | 31.9만 |
|---|
| 2026.06.24 | ₩6,420 | ₩7,050 | ₩6,400 | ₩6,620 | +3.12% | 35.1만 |
|---|
| 2026.06.23 | ₩7,200 | ₩7,400 | ₩6,340 | ₩6,440 | -10.56% | 39.9만 |
|---|
| 2026.06.22 | ₩7,750 | ₩7,890 | ₩7,010 | ₩7,200 | -7.10% | 38.3만 |
|---|
| 2026.06.19 | ₩8,200 | ₩8,990 | ₩7,560 | ₩7,750 | -5.49% | 45.6만 |
|---|
| 2026.06.18 | ₩9,020 | ₩9,050 | ₩8,160 | ₩8,200 | -9.09% | 27.4만 |
|---|
| 2026.06.17 | ₩9,380 | ₩9,380 | ₩8,850 | ₩8,940 | -4.69% | 23.4만 |
|---|
| 2026.06.16 | ₩9,020 | ₩9,640 | ₩8,950 | ₩9,360 | +3.77% | 29.1만 |
|---|
| 2026.06.15 | ₩8,870 | ₩9,540 | ₩8,750 | ₩9,020 | +1.69% | 37.7만 |
|---|
| 2026.06.12 | ₩8,480 | ₩9,590 | ₩8,470 | ₩8,860 | +4.48% | 41.3만 |
|---|
| 2026.06.11 | ₩7,810 | ₩8,350 | ₩7,690 | ₩8,340 | +6.79% | 27.7만 |
|---|
| 2026.06.10 | ₩8,320 | ₩8,400 | ₩7,720 | ₩7,950 | -4.45% | 18 |
|---|
| 2026.06.09 | ₩7,690 | ₩8,510 | ₩7,690 | ₩8,400 | +9.23% | 41.1만 |
|---|
| 2026.06.08 | ₩7,990 | ₩8,410 | ₩7,540 | ₩7,640 | -4.38% | 60만 |
|---|
| 2026.06.05 | ₩10,130 | ₩10,130 | ₩8,930 | ₩9,010 | -11.06% | 58.4만 |
|---|
| 2026.06.04 | ₩9,610 | ₩10,900 | ₩9,610 | ₩10,130 | +5.41% | 60.5만 |
|---|
| 2026.06.02 | ₩10,180 | ₩10,380 | ₩9,820 | ₩10,050 | -1.28% | 52만 |
|---|
| 2026.06.01 | ₩10,830 | ₩11,440 | ₩10,200 | ₩10,420 | -3.79% | 65.1만 |
|---|
| 2026.05.29 | ₩11,690 | ₩12,400 | ₩10,790 | ₩10,860 | -7.10% | 216.1만 |
|---|
| 2026.05.28 | ₩12,400 | ₩13,250 | ₩11,210 | ₩11,630 | -6.21% | 108.7만 |
|---|
| 2026.05.27 | ₩14,200 | ₩14,340 | ₩12,120 | ₩12,120 | -14.65% | 83.7만 |
|---|
| 2026.05.26 | ₩13,810 | ₩14,930 | ₩13,690 | ₩14,160 | +2.53% | 82.4만 |
|---|
| 2026.05.22 | ₩13,700 | ₩14,110 | ₩13,350 | ₩13,640 | -0.44% | 47.4만 |
|---|
| 2026.05.21 | ₩12,750 | ₩14,230 | ₩12,750 | ₩13,760 | +7.92% | 89.1만 |
|---|
| 2026.05.20 | ₩13,320 | ₩13,700 | ₩12,490 | ₩12,580 | -5.56% | 84.9만 |
|---|
| 2026.05.19 | ₩15,110 | ₩15,300 | ₩13,650 | ₩13,750 | -9.00% | 107.2만 |
|---|
| 2026.05.18 | ₩16,100 | ₩16,180 | ₩14,510 | ₩15,030 | -6.65% | 98.5만 |
|---|
| 2026.05.15 | ₩17,800 | ₩17,890 | ₩16,030 | ₩16,270 | -8.60% | 156.7만 |
|---|
| 2026.05.14 | ₩17,020 | ₩19,000 | ₩17,020 | ₩17,800 | +4.58% | 515.3만 |
|---|
| 2026.05.13 | ₩16,160 | ₩18,300 | ₩16,160 | ₩16,630 | +2.91% | 288.7만 |
|---|
| 2026.05.12 | ₩17,520 | ₩18,400 | ₩16,070 | ₩16,160 | -7.76% | 192.7만 |
|---|
| 2026.05.11 | ₩18,340 | ₩19,280 | ₩17,500 | ₩17,520 | -4.47% | 234.1만 |
|---|
| 2026.05.08 | ₩18,070 | ₩19,780 | ₩17,700 | ₩18,310 | +1.33% | 942.1만 |
|---|
| 2026.05.07 | ₩17,000 | ₩21,050 | ₩16,490 | ₩17,540 | +3.18% | 1626.8만 |
|---|
| 2026.05.06 | ₩20,100 | ₩20,600 | ₩17,080 | ₩17,170 | -14.58% | 530.8만 |
|---|
| 2026.05.04 | ₩21,400 | ₩21,800 | ₩19,800 | ₩19,980 | -6.64% | 554.6만 |
|---|
| 2026.04.30 | ₩24,000 | ₩25,700 | ₩21,150 | ₩21,150 | -11.88% | 2403.4만 |
|---|
| 2026.04.29 | ₩15,250 | ₩30,750 | ₩15,250 | ₩22,550 | +47.87% | 1.2억 |
|---|