시장 데이터를 불러오는 중
전체 종목
체시스 과거 주가
033250.KS · KOSPI
주요 제품·사업: 자동차부품,뒷차축 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
033250.KS · KOSPI
주요 제품·사업: 자동차부품,뒷차축 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩4,045 | ₩4,045 | ₩3,855 | ₩3,870 | -4.33% | 1.2만 |
| 2026.10.06–2026.10.08 | ₩4,200 | ₩4,210 | ₩3,970 | ₩3,975 | -5.36% | 8.7만 |
| 2026.09.28–2026.10.02 | ₩4,150 | ₩4,330 | ₩4,060 | ₩4,200 | +1.20% | 15.4만 |
| 2026.09.21–2026.09.23 | ₩4,695 | ₩4,695 | ₩4,075 | ₩4,180 | -10.97% | 36.5만 |
| 2026.09.14–2026.09.18 | ₩4,235 | ₩4,715 | ₩4,135 | ₩4,695 | +10.86% | 23.9만 |
| 2026.09.07–2026.09.11 | ₩4,780 | ₩4,905 | ₩4,115 | ₩4,280 | -10.46% | 22.7만 |
| 2026.08.31–2026.09.04 | ₩4,465 | ₩4,945 | ₩4,410 | ₩4,825 | +8.06% | 45.9만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,035 |
| ₩4,630 |
| ₩3,845 |
| ₩4,500 |
| +11.52% |
| 33.3만 |
| 2026.08.18–2026.08.21 | ₩4,020 | ₩4,070 | ₩3,740 | ₩4,025 | +0.12% | 9.2만 |
|---|
| 2026.08.10–2026.08.14 | ₩4,090 | ₩4,175 | ₩3,780 | ₩3,915 | -4.28% | 14.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩3,695 | ₩4,700 | ₩3,400 | ₩4,115 | +11.37% | 40.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,870 | ₩3,980 | ₩3,200 | ₩3,505 | -9.43% | 22만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,670 | ₩4,035 | ₩3,510 | ₩3,755 | +2.32% | 49.9만 |
|---|
| 2026.07.13–2026.07.16 | ₩3,020 | ₩4,240 | ₩2,660 | ₩3,690 | +22.19% | 165.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,465 | ₩3,555 | ₩2,925 | ₩2,960 | -14.57% | 15.7만 |
|---|
| 2026.06.29–2026.07.03 | ₩3,165 | ₩3,600 | ₩3,070 | ₩3,465 | +9.48% | 11.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,030 | ₩4,145 | ₩2,965 | ₩3,165 | -21.46% | 29.7만 |
|---|
| 2026.06.15–2026.06.19 | ₩4,450 | ₩4,465 | ₩3,915 | ₩4,030 | -9.44% | 19.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,230 | ₩4,445 | ₩4,050 | ₩4,420 | +4.49% | 11.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩4,090 | ₩4,255 | ₩3,840 | ₩4,235 | +3.55% | 17.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,090 | ₩4,280 | ₩4,020 | ₩4,090 | 0.00% | 10.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩4,200 | ₩4,270 | ₩3,860 | ₩4,090 | -2.62% | 26.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,555 | ₩4,555 | ₩4,175 | ₩4,205 | -7.68% | 22.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,995 | ₩5,200 | ₩4,465 | ₩4,555 | -8.81% | 20.9만 |
|---|
| 2026.04.27–2026.04.30 | ₩4,995 | ₩4,995 | ₩4,995 | ₩4,995 | 0.00% | 0 |
|---|
| 2026.04.20–2026.04.24 | ₩4,995 | ₩4,995 | ₩4,995 | ₩4,995 | 0.00% | 0 |
|---|
| 2026.04.13–2026.04.17 | ₩4,900 | ₩5,010 | ₩4,760 | ₩4,995 | +1.94% | 6.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,935 | ₩5,020 | ₩4,735 | ₩4,985 | +1.01% | 18.7만 |
|---|
| 2026.03.30–2026.04.03 | ₩4,850 | ₩4,985 | ₩4,735 | ₩4,880 | +0.62% | 15만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,690 | ₩4,955 | ₩4,580 | ₩4,870 | +3.84% | 17만 |
|---|
| 2026.03.16–2026.03.20 | ₩5,000 | ₩5,025 | ₩4,570 | ₩4,705 | -5.90% | 28.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,930 | ₩5,150 | ₩4,755 | ₩4,995 | +1.32% | 29.1만 |
|---|
| 2026.03.03–2026.03.06 | ₩5,035 | ₩5,125 | ₩4,640 | ₩4,930 | -2.09% | 27만 |
|---|
| 2026.02.23–2026.02.27 | ₩5,185 | ₩5,375 | ₩5,100 | ₩5,110 | -1.45% | 40.6만 |
|---|
| 2026.02.19–2026.02.20 | ₩5,125 | ₩5,425 | ₩5,055 | ₩5,185 | +1.17% | 26.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩5,095 | ₩5,275 | ₩5,075 | ₩5,120 | +0.49% | 24.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,230 | ₩5,435 | ₩5,020 | ₩5,090 | -2.68% | 34.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩5,190 | ₩5,240 | ₩5,055 | ₩5,105 | -1.64% | 17.1만 |
|---|
| 2026.01.19–2026.01.23 | ₩5,195 | ₩5,250 | ₩5,015 | ₩5,110 | -1.64% | 21만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,050 | ₩5,230 | ₩5,000 | ₩5,110 | +1.19% | 12만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,085 | ₩5,105 | ₩4,925 | ₩5,055 | -0.59% | 12.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,075 | ₩5,075 | ₩5,000 | ₩5,055 | -0.39% | 3.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,085 | ₩5,130 | ₩4,995 | ₩5,070 | -0.29% | 10.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩5,200 | ₩5,230 | ₩5,055 | ₩5,080 | -2.31% | 11.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,320 | ₩5,395 | ₩5,175 | ₩5,230 | -1.69% | 21.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩5,300 | ₩5,335 | ₩5,155 | ₩5,255 | -0.85% | 9.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,115 | ₩5,575 | ₩5,055 | ₩5,270 | +3.03% | 26.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,185 | ₩5,280 | ₩5,085 | ₩5,145 | -0.77% | 11.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,105 | ₩5,300 | ₩5,020 | ₩5,185 | +1.57% | 16만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,470 | ₩5,470 | ₩5,025 | ₩5,125 | -6.31% | 22.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩5,595 | ₩5,740 | ₩5,410 | ₩5,465 | -2.32% | 21.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩5,490 | ₩5,665 | ₩5,420 | ₩5,625 | +2.46% | 20.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩5,460 | ₩5,670 | ₩5,450 | ₩5,490 | +0.55% | 16.2만 |
|---|