시장 데이터를 불러오는 중
전체 종목
China Automotive Systems, Inc. - Ordinary Share 과거 주가
China Automotive Systems, Inc. - Ordinary Share · CAAS · NASDAQ
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
China Automotive Systems, Inc. - Ordinary Share · CAAS · NASDAQ
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩6,258 | ₩6,365 | ₩5,708 | ₩6,003 | -4.07% | 17.9만 |
| 2026.09.28–2026.10.02 | ₩6,687 | ₩6,687 | ₩6,151 | ₩6,191 | -7.41% | 8.3만 |
| 2026.09.21–2026.09.25 | ₩6,727 | ₩6,874 | ₩6,512 | ₩6,512 | -3.19% | 5.8만 |
| 2026.09.14–2026.09.18 | ₩7,196 | ₩7,330 | ₩6,579 | ₩6,754 | -6.15% | 10.5만 |
| 2026.09.08–2026.09.11 | ₩7,236 | ₩7,558 | ₩7,035 | ₩7,183 | -0.74% | 8.5만 |
| 2026.08.31–2026.09.04 | ₩6,754 | ₩7,477 | ₩6,754 | ₩7,236 | +7.14% | 14.6만 |
| 2026.08.24–2026.08.28 | ₩6,258 | ₩7,303 | ₩6,258 | ₩6,687 | +6.85% | 49.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,405 |
| ₩5,976 |
| ₩6,258 |
| +0.43% |
| 10.7만 |
| 2026.08.10–2026.08.14 | ₩5,856 | ₩6,767 | ₩5,856 | ₩6,325 | +8.01% | 33.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩6,084 | ₩6,097 | ₩5,789 | ₩5,923 | -2.64% | 6.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,829 | ₩6,084 | ₩5,682 | ₩6,043 | +3.68% | 15.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,923 | ₩5,990 | ₩5,789 | ₩5,829 | -1.58% | 4.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,829 | ₩5,990 | ₩5,789 | ₩5,883 | +0.92% | 6.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,030 | ₩6,030 | ₩5,775 | ₩5,829 | -3.33% | 6.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩6,003 | ₩6,043 | ₩5,856 | ₩5,990 | -0.22% | 3.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,909 | ₩6,057 | ₩5,829 | ₩5,950 | +0.68% | 9.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,137 | ₩6,231 | ₩5,896 | ₩5,976 | -2.62% | 5.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,936 | ₩6,298 | ₩5,842 | ₩6,191 | +4.29% | 19.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩6,258 | ₩6,285 | ₩5,896 | ₩5,936 | -5.14% | 13만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,258 | ₩6,352 | ₩6,097 | ₩6,231 | -0.43% | 11.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,432 | ₩6,660 | ₩6,043 | ₩6,204 | -3.54% | 25.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,124 | ₩6,432 | ₩6,124 | ₩6,338 | +3.50% | 25만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,990 | ₩6,151 | ₩5,883 | ₩6,030 | +0.67% | 24.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩6,057 | ₩6,084 | ₩5,842 | ₩5,923 | -2.21% | 11.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,749 | ₩6,137 | ₩5,682 | ₩5,990 | +4.20% | 29.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,615 | ₩5,896 | ₩5,588 | ₩5,735 | +2.15% | 7.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩5,655 | ₩5,762 | ₩5,481 | ₩5,655 | 0.00% | 7.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩5,561 | ₩5,655 | ₩5,414 | ₩5,601 | +0.72% | 8.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩5,548 | ₩5,856 | ₩5,521 | ₩5,655 | +1.93% | 12.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩5,655 | ₩5,829 | ₩5,521 | ₩5,548 | -1.90% | 13.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩5,494 | ₩5,789 | ₩5,467 | ₩5,735 | +4.39% | 5.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩5,923 | ₩5,990 | ₩5,548 | ₩5,574 | -5.88% | 28.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩5,923 | ₩6,218 | ₩5,829 | ₩5,923 | 0.00% | 5.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩5,950 | ₩6,110 | ₩5,829 | ₩5,923 | -0.45% | 10.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩5,963 | ₩6,298 | ₩5,923 | ₩5,990 | +0.45% | 10.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,883 | ₩6,097 | ₩5,789 | ₩6,017 | +2.28% | 11만 |
|---|
| 2026.01.26–2026.01.30 | ₩6,298 | ₩6,419 | ₩5,896 | ₩5,936 | -5.74% | 6.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩6,285 | ₩6,365 | ₩6,043 | ₩6,271 | -0.21% | 5.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,963 | ₩6,673 | ₩5,963 | ₩6,325 | +6.07% | 22.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,695 | ₩6,164 | ₩5,682 | ₩5,950 | +4.47% | 13.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,628 | ₩5,816 | ₩5,574 | ₩5,775 | +2.62% | 8만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,856 | ₩5,936 | ₩5,561 | ₩5,615 | -4.12% | 8.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩5,695 | ₩5,936 | ₩5,695 | ₩5,789 | +1.65% | 10만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,440 | ₩5,963 | ₩5,440 | ₩5,735 | +5.42% | 14.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩5,534 | ₩5,695 | ₩5,360 | ₩5,561 | +0.48% | 12.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,481 | ₩5,601 | ₩5,373 | ₩5,534 | +0.98% | 8.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,735 | ₩5,735 | ₩5,360 | ₩5,454 | -4.91% | 24.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,722 | ₩6,097 | ₩5,414 | ₩5,749 | +0.47% | 68.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,655 | ₩5,896 | ₩5,561 | ₩5,561 | -1.66% | 11.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩5,976 | ₩6,097 | ₩5,628 | ₩5,722 | -4.26% | 27.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩5,802 | ₩6,084 | ₩5,695 | ₩5,896 | +1.62% | 11.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩5,829 | ₩5,976 | ₩5,628 | ₩5,695 | -2.30% | 14.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩5,883 | ₩6,137 | ₩5,722 | ₩6,003 | +2.05% | 4.8만 |
|---|