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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,897 | ₩6,004 | ₩5,843 | ₩6,004 | +1.82% | 8.6천 |
| 2026.10.08 | ₩5,857 | ₩6,031 | ₩5,857 | ₩5,884 | +0.46% | 1.1만 |
| 2026.10.07 | ₩6,245 | ₩6,245 | ₩5,709 | ₩5,843 | -6.44% | 8.1만 |
| 2026.10.06 | ₩6,272 | ₩6,299 | ₩6,111 | ₩6,232 | -0.64% | 1.7만 |
| 2026.10.05 | ₩6,259 | ₩6,366 | ₩6,044 | ₩6,299 | +0.64% | 6.2만 |
| 2026.10.02 | ₩6,420 | ₩6,433 | ₩6,152 | ₩6,192 | -3.55% | 2.4만 |
| 2026.10.01 | ₩6,393 | ₩6,513 | ₩6,379 | ₩6,420 | +0.42% | 1.5만 |
| 2026.09.30 | ₩6,527 | ₩6,554 | ₩6,433 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,433 |
| -1.44% |
| 6.7천 |
| 2026.09.29 | ₩6,446 | ₩6,580 | ₩6,366 | ₩6,473 | +0.42% | 2만 |
|---|
| 2026.09.28 | ₩6,688 | ₩6,688 | ₩6,487 | ₩6,580 | -1.60% | 1.8만 |
|---|
| 2026.09.25 | ₩6,701 | ₩6,795 | ₩6,513 | ₩6,513 | -2.80% | 2.3만 |
|---|
| 2026.09.24 | ₩6,795 | ₩6,808 | ₩6,701 | ₩6,808 | +0.20% | 5.5천 |
|---|
| 2026.09.23 | ₩6,795 | ₩6,808 | ₩6,701 | ₩6,808 | +0.20% | 8.3천 |
|---|
| 2026.09.22 | ₩6,822 | ₩6,875 | ₩6,728 | ₩6,795 | -0.39% | 1.2만 |
|---|
| 2026.09.21 | ₩6,728 | ₩6,835 | ₩6,567 | ₩6,808 | +1.20% | 9.1천 |
|---|
| 2026.09.18 | ₩6,728 | ₩6,768 | ₩6,580 | ₩6,755 | +0.40% | 4만 |
|---|
| 2026.09.17 | ₩6,808 | ₩6,849 | ₩6,607 | ₩6,768 | -0.59% | 2.8만 |
|---|
| 2026.09.16 | ₩7,063 | ₩7,063 | ₩6,808 | ₩6,822 | -3.42% | 1.2만 |
|---|
| 2026.09.15 | ₩7,009 | ₩7,277 | ₩6,969 | ₩7,063 | +0.76% | 1.2만 |
|---|
| 2026.09.14 | ₩7,197 | ₩7,331 | ₩7,036 | ₩7,076 | -1.68% | 1.3만 |
|---|
| 2026.09.11 | ₩7,050 | ₩7,197 | ₩7,036 | ₩7,184 | +1.90% | 1.1만 |
|---|
| 2026.09.10 | ₩7,170 | ₩7,438 | ₩7,050 | ₩7,050 | -1.68% | 1.5만 |
|---|
| 2026.09.09 | ₩7,291 | ₩7,318 | ₩7,063 | ₩7,277 | -0.18% | 2.2만 |
|---|
| 2026.09.08 | ₩7,237 | ₩7,559 | ₩7,237 | ₩7,304 | +0.93% | 3.8만 |
|---|
| 2026.09.04 | ₩7,237 | ₩7,398 | ₩7,184 | ₩7,237 | 0.00% | 9.9천 |
|---|
| 2026.09.03 | ₩7,251 | ₩7,358 | ₩7,170 | ₩7,291 | +0.55% | 1.1만 |
|---|
| 2026.09.02 | ₩7,358 | ₩7,452 | ₩7,170 | ₩7,264 | -1.28% | 2.7만 |
|---|
| 2026.09.01 | ₩7,385 | ₩7,452 | ₩7,063 | ₩7,344 | -0.54% | 2.8만 |
|---|
| 2026.08.31 | ₩6,755 | ₩7,478 | ₩6,755 | ₩7,385 | +9.33% | 7.1만 |
|---|
| 2026.08.28 | ₩6,795 | ₩6,795 | ₩6,580 | ₩6,688 | -1.58% | 3.1만 |
|---|
| 2026.08.27 | ₩7,090 | ₩7,184 | ₩6,715 | ₩6,741 | -4.91% | 1.8만 |
|---|
| 2026.08.26 | ₩7,076 | ₩7,210 | ₩6,902 | ₩7,076 | 0.00% | 4.6만 |
|---|
| 2026.08.25 | ₩6,379 | ₩7,304 | ₩6,379 | ₩7,157 | +12.18% | 32.9만 |
|---|
| 2026.08.24 | ₩6,259 | ₩6,701 | ₩6,259 | ₩6,379 | +1.93% | 7.2만 |
|---|
| 2026.08.21 | ₩6,111 | ₩6,299 | ₩6,098 | ₩6,259 | +2.41% | 1만 |
|---|
| 2026.08.20 | ₩6,299 | ₩6,299 | ₩6,044 | ₩6,111 | -2.98% | 3만 |
|---|
| 2026.08.19 | ₩6,205 | ₩6,406 | ₩6,098 | ₩6,406 | +3.24% | 2.1만 |
|---|
| 2026.08.18 | ₩6,138 | ₩6,219 | ₩5,977 | ₩6,178 | +0.66% | 3.2만 |
|---|
| 2026.08.17 | ₩6,232 | ₩6,312 | ₩6,044 | ₩6,138 | -1.51% | 1.4만 |
|---|
| 2026.08.14 | ₩6,326 | ₩6,406 | ₩6,165 | ₩6,326 | 0.00% | 2.9만 |
|---|
| 2026.08.13 | ₩6,500 | ₩6,768 | ₩6,192 | ₩6,312 | -2.89% | 22.5만 |
|---|
| 2026.08.12 | ₩6,232 | ₩6,299 | ₩6,044 | ₩6,111 | -1.94% | 2.4만 |
|---|
| 2026.08.11 | ₩6,165 | ₩6,299 | ₩6,071 | ₩6,152 | -0.22% | 8.1천 |
|---|
| 2026.08.10 | ₩5,857 | ₩6,339 | ₩5,857 | ₩6,219 | +6.18% | 5만 |
|---|
| 2026.08.07 | ₩6,098 | ₩6,098 | ₩5,924 | ₩5,924 | -2.86% | 1.6만 |
|---|
| 2026.08.06 | ₩5,803 | ₩6,085 | ₩5,803 | ₩6,058 | +4.39% | 8.1천 |
|---|
| 2026.08.05 | ₩5,803 | ₩5,964 | ₩5,803 | ₩5,830 | +0.46% | 1.2만 |
|---|
| 2026.08.04 | ₩5,870 | ₩6,031 | ₩5,817 | ₩5,830 | -0.68% | 1.2만 |
|---|
| 2026.08.03 | ₩6,085 | ₩6,085 | ₩5,790 | ₩6,018 | -1.10% | 1.9만 |
|---|
| 2026.07.31 | ₩5,683 | ₩6,085 | ₩5,683 | ₩6,044 | +6.37% | 6.8만 |
|---|
| 2026.07.30 | ₩5,776 | ₩5,924 | ₩5,683 | ₩5,736 | -0.70% | 5.2만 |
|---|
| 2026.07.29 | ₩5,843 | ₩5,910 | ₩5,776 | ₩5,803 | -0.69% | 1.6만 |
|---|
| 2026.07.28 | ₩5,803 | ₩5,991 | ₩5,790 | ₩5,803 | 0.00% | 1.6만 |
|---|
| 2026.07.27 | ₩5,830 | ₩5,870 | ₩5,830 | ₩5,843 | +0.23% | 5.6천 |
|---|
| 2026.07.24 | ₩5,870 | ₩5,924 | ₩5,817 | ₩5,830 | -0.68% | 2.5천 |
|---|
| 2026.07.23 | ₩5,870 | ₩5,991 | ₩5,870 | ₩5,897 | +0.46% | 5.1천 |
|---|
| 2026.07.22 | ₩5,857 | ₩5,991 | ₩5,857 | ₩5,991 | +2.29% | 3.3천 |
|---|
| 2026.07.21 | ₩5,910 | ₩5,977 | ₩5,790 | ₩5,897 | -0.23% | 1.7만 |
|---|
| 2026.07.20 | ₩5,924 | ₩5,937 | ₩5,790 | ₩5,937 | +0.23% | 1.6만 |
|---|
| 2026.07.17 | ₩5,830 | ₩5,884 | ₩5,790 | ₩5,884 | +0.92% | 2.3만 |
|---|
| 2026.07.16 | ₩5,910 | ₩5,951 | ₩5,843 | ₩5,843 | -1.13% | 1.8만 |
|---|
| 2026.07.15 | ₩5,884 | ₩5,991 | ₩5,843 | ₩5,937 | +0.91% | 7천 |
|---|
| 2026.07.14 | ₩5,817 | ₩5,964 | ₩5,817 | ₩5,870 | +0.92% | 3.5천 |
|---|
| 2026.07.13 | ₩5,830 | ₩5,951 | ₩5,803 | ₩5,870 | +0.69% | 1.1만 |
|---|
| 2026.07.10 | ₩5,897 | ₩5,991 | ₩5,803 | ₩5,830 | -1.14% | 5.1천 |
|---|
| 2026.07.09 | ₩5,884 | ₩5,991 | ₩5,803 | ₩5,910 | +0.46% | 7.7천 |
|---|
| 2026.07.08 | ₩5,897 | ₩5,964 | ₩5,776 | ₩5,964 | +1.14% | 3.5만 |
|---|
| 2026.07.07 | ₩6,031 | ₩6,031 | ₩5,897 | ₩5,977 | -0.89% | 1.3만 |
|---|
| 2026.07.06 | ₩6,031 | ₩6,031 | ₩5,924 | ₩5,964 | -1.11% | 2.7천 |
|---|
| 2026.07.02 | ₩6,018 | ₩6,018 | ₩5,897 | ₩5,991 | -0.45% | 6.1천 |
|---|
| 2026.07.01 | ₩5,897 | ₩6,044 | ₩5,897 | ₩6,018 | +2.05% | 7.8천 |
|---|
| 2026.06.30 | ₩5,857 | ₩6,031 | ₩5,857 | ₩5,991 | +2.29% | 7.4천 |
|---|
| 2026.06.29 | ₩6,004 | ₩6,004 | ₩5,857 | ₩5,937 | -1.12% | 9.9천 |
|---|
| 2026.06.26 | ₩5,977 | ₩5,991 | ₩5,830 | ₩5,951 | -0.45% | 7.2천 |
|---|
| 2026.06.25 | ₩5,857 | ₩5,991 | ₩5,857 | ₩5,964 | +1.83% | 2.7만 |
|---|
| 2026.06.24 | ₩5,843 | ₩6,031 | ₩5,830 | ₩5,857 | +0.23% | 9.8천 |
|---|
| 2026.06.23 | ₩5,897 | ₩5,897 | ₩5,843 | ₩5,870 | -0.45% | 2.9만 |
|---|
| 2026.06.22 | ₩5,910 | ₩6,058 | ₩5,897 | ₩5,897 | -0.23% | 2.6만 |
|---|
| 2026.06.18 | ₩6,031 | ₩6,031 | ₩5,924 | ₩5,977 | -0.89% | 5.2천 |
|---|
| 2026.06.17 | ₩6,085 | ₩6,085 | ₩5,897 | ₩6,004 | -1.32% | 1.4만 |
|---|
| 2026.06.16 | ₩5,937 | ₩6,031 | ₩5,910 | ₩5,964 | +0.45% | 2.3만 |
|---|
| 2026.06.15 | ₩6,138 | ₩6,232 | ₩6,071 | ₩6,085 | -0.87% | 1.7만 |
|---|
| 2026.06.12 | ₩5,951 | ₩6,299 | ₩5,951 | ₩6,192 | +4.05% | 8.2만 |
|---|
| 2026.06.11 | ₩5,897 | ₩6,004 | ₩5,897 | ₩5,937 | +0.68% | 5.8천 |
|---|
| 2026.06.10 | ₩6,018 | ₩6,031 | ₩5,884 | ₩5,977 | -0.67% | 1.3만 |
|---|
| 2026.06.09 | ₩6,044 | ₩6,125 | ₩5,843 | ₩5,924 | -2.00% | 3.8만 |
|---|
| 2026.06.08 | ₩5,937 | ₩6,165 | ₩5,937 | ₩5,951 | +0.23% | 5.3만 |
|---|
| 2026.06.05 | ₩5,951 | ₩6,018 | ₩5,897 | ₩5,937 | -0.23% | 2.3만 |
|---|
| 2026.06.04 | ₩5,977 | ₩6,111 | ₩5,910 | ₩5,964 | -0.22% | 1.9만 |
|---|
| 2026.06.03 | ₩6,071 | ₩6,071 | ₩5,910 | ₩5,951 | -1.99% | 1.7만 |
|---|
| 2026.06.02 | ₩6,125 | ₩6,165 | ₩6,018 | ₩6,018 | -1.75% | 2.1만 |
|---|
| 2026.06.01 | ₩6,259 | ₩6,286 | ₩5,991 | ₩6,085 | -2.78% | 5만 |
|---|
| 2026.05.29 | ₩6,245 | ₩6,299 | ₩6,098 | ₩6,232 | -0.21% | 2.7만 |
|---|
| 2026.05.28 | ₩6,286 | ₩6,326 | ₩6,125 | ₩6,245 | -0.64% | 3.4만 |
|---|
| 2026.05.27 | ₩6,219 | ₩6,299 | ₩6,205 | ₩6,286 | +1.08% | 1.1만 |
|---|
| 2026.05.26 | ₩6,259 | ₩6,353 | ₩6,192 | ₩6,245 | -0.21% | 4.6만 |
|---|
| 2026.05.22 | ₩6,339 | ₩6,420 | ₩6,152 | ₩6,205 | -2.11% | 5.8만 |
|---|
| 2026.05.21 | ₩6,245 | ₩6,446 | ₩6,245 | ₩6,433 | +3.00% | 1.6만 |
|---|
| 2026.05.20 | ₩6,406 | ₩6,460 | ₩6,232 | ₩6,379 | -0.42% | 3만 |
|---|
| 2026.05.19 | ₩6,205 | ₩6,487 | ₩6,044 | ₩6,393 | +3.02% | 5.5만 |
|---|
| 2026.05.18 | ₩6,433 | ₩6,661 | ₩6,192 | ₩6,312 | -1.88% | 9.7만 |
|---|
| 2026.05.15 | ₩6,326 | ₩6,339 | ₩6,165 | ₩6,339 | +0.21% | 8.5만 |
|---|
| 2026.05.14 | ₩6,299 | ₩6,299 | ₩6,219 | ₩6,259 | -0.64% | 1.9만 |
|---|
| 2026.05.13 | ₩6,312 | ₩6,353 | ₩6,219 | ₩6,232 | -1.27% | 1.7만 |
|---|
| 2026.05.12 | ₩6,299 | ₩6,366 | ₩6,219 | ₩6,326 | +0.43% | 1.9만 |
|---|
| 2026.05.11 | ₩6,125 | ₩6,433 | ₩6,125 | ₩6,366 | +3.94% | 11만 |
|---|
| 2026.05.08 | ₩6,044 | ₩6,138 | ₩5,937 | ₩6,031 | -0.22% | 4.1만 |
|---|
| 2026.05.07 | ₩6,152 | ₩6,152 | ₩6,031 | ₩6,085 | -1.09% | 1.5만 |
|---|
| 2026.05.06 | ₩5,964 | ₩6,152 | ₩5,937 | ₩6,138 | +2.92% | 7.1만 |
|---|
| 2026.05.05 | ₩6,004 | ₩6,031 | ₩5,924 | ₩5,964 | -0.67% | 3.8만 |
|---|
| 2026.05.04 | ₩5,991 | ₩6,004 | ₩5,884 | ₩5,977 | -0.22% | 7.6만 |
|---|
| 2026.05.01 | ₩5,991 | ₩6,018 | ₩5,884 | ₩5,924 | -1.12% | 9.8천 |
|---|
| 2026.04.30 | ₩5,937 | ₩5,977 | ₩5,843 | ₩5,937 | 0.00% | 4.1만 |
|---|
| 2026.04.29 | ₩5,897 | ₩5,910 | ₩5,843 | ₩5,843 | -0.91% | 2만 |
|---|
| 2026.04.28 | ₩5,964 | ₩6,044 | ₩5,910 | ₩5,937 | -0.45% | 1.7만 |
|---|
| 2026.04.27 | ₩6,058 | ₩6,085 | ₩6,004 | ₩6,058 | 0.00% | 3.1만 |
|---|
| 2026.04.24 | ₩5,924 | ₩6,125 | ₩5,870 | ₩5,991 | +1.13% | 5.1만 |
|---|
| 2026.04.23 | ₩6,125 | ₩6,125 | ₩5,776 | ₩5,897 | -3.72% | 6.4만 |
|---|
| 2026.04.22 | ₩6,071 | ₩6,138 | ₩5,897 | ₩6,071 | 0.00% | 14.8만 |
|---|
| 2026.04.21 | ₩5,736 | ₩5,803 | ₩5,683 | ₩5,736 | 0.00% | 1.3만 |
|---|
| 2026.04.20 | ₩5,750 | ₩5,750 | ₩5,683 | ₩5,709 | -0.70% | 1.9만 |
|---|
| 2026.04.17 | ₩5,750 | ₩5,830 | ₩5,709 | ₩5,736 | -0.23% | 9.1천 |
|---|
| 2026.04.16 | ₩5,696 | ₩5,763 | ₩5,669 | ₩5,750 | +0.94% | 9.7천 |
|---|
| 2026.04.15 | ₩5,736 | ₩5,897 | ₩5,589 | ₩5,723 | -0.23% | 1.3만 |
|---|
| 2026.04.14 | ₩5,696 | ₩5,723 | ₩5,589 | ₩5,723 | +0.47% | 3.4만 |
|---|
| 2026.04.13 | ₩5,616 | ₩5,723 | ₩5,602 | ₩5,602 | -0.24% | 7.1천 |
|---|
| 2026.04.10 | ₩5,642 | ₩5,683 | ₩5,602 | ₩5,656 | +0.24% | 2.4만 |
|---|
| 2026.04.09 | ₩5,709 | ₩5,723 | ₩5,589 | ₩5,656 | -0.94% | 1.7만 |
|---|
| 2026.04.08 | ₩5,763 | ₩5,763 | ₩5,589 | ₩5,696 | -1.16% | 1.2만 |
|---|
| 2026.04.07 | ₩5,602 | ₩5,763 | ₩5,482 | ₩5,750 | +2.63% | 7.3천 |
|---|
| 2026.04.06 | ₩5,656 | ₩5,750 | ₩5,482 | ₩5,602 | -0.95% | 1.5만 |
|---|
| 2026.04.02 | ₩5,495 | ₩5,656 | ₩5,468 | ₩5,602 | +1.95% | 1.2만 |
|---|
| 2026.04.01 | ₩5,522 | ₩5,656 | ₩5,522 | ₩5,656 | +2.43% | 6.8천 |
|---|
| 2026.03.31 | ₩5,482 | ₩5,629 | ₩5,482 | ₩5,629 | +2.69% | 5.3만 |
|---|
| 2026.03.30 | ₩5,562 | ₩5,656 | ₩5,414 | ₩5,629 | +1.20% | 1.4만 |
|---|
| 2026.03.27 | ₩5,803 | ₩5,817 | ₩5,562 | ₩5,656 | -2.54% | 2.8만 |
|---|
| 2026.03.26 | ₩5,669 | ₩5,857 | ₩5,589 | ₩5,683 | +0.24% | 4.8만 |
|---|
| 2026.03.25 | ₩5,669 | ₩5,669 | ₩5,575 | ₩5,656 | -0.24% | 6천 |
|---|
| 2026.03.24 | ₩5,602 | ₩5,669 | ₩5,549 | ₩5,656 | +0.96% | 1.9만 |
|---|
| 2026.03.23 | ₩5,549 | ₩5,709 | ₩5,522 | ₩5,656 | +1.93% | 2.3만 |
|---|
| 2026.03.20 | ₩5,602 | ₩5,616 | ₩5,522 | ₩5,549 | -0.96% | 1.6만 |
|---|
| 2026.03.19 | ₩5,656 | ₩5,830 | ₩5,535 | ₩5,589 | -1.18% | 5.3만 |
|---|
| 2026.03.18 | ₩5,602 | ₩5,736 | ₩5,602 | ₩5,709 | +1.91% | 3.9천 |
|---|
| 2026.03.17 | ₩5,589 | ₩5,803 | ₩5,562 | ₩5,750 | +2.88% | 4.7만 |
|---|
| 2026.03.16 | ₩5,656 | ₩5,656 | ₩5,522 | ₩5,575 | -1.42% | 1.5만 |
|---|
| 2026.03.13 | ₩5,669 | ₩5,790 | ₩5,562 | ₩5,736 | +1.18% | 8.3천 |
|---|
| 2026.03.12 | ₩5,629 | ₩5,669 | ₩5,575 | ₩5,669 | +0.71% | 4천 |
|---|
| 2026.03.11 | ₩5,589 | ₩5,750 | ₩5,562 | ₩5,736 | +2.64% | 1.8만 |
|---|
| 2026.03.10 | ₩5,629 | ₩5,736 | ₩5,589 | ₩5,736 | +1.90% | 4.9천 |
|---|
| 2026.03.09 | ₩5,495 | ₩5,656 | ₩5,468 | ₩5,589 | +1.71% | 1.8만 |
|---|
| 2026.03.06 | ₩5,696 | ₩5,696 | ₩5,549 | ₩5,575 | -2.12% | 5.9천 |
|---|
| 2026.03.05 | ₩5,575 | ₩5,669 | ₩5,549 | ₩5,589 | +0.24% | 1.7만 |
|---|
| 2026.03.04 | ₩5,696 | ₩5,750 | ₩5,549 | ₩5,629 | -1.18% | 4.5만 |
|---|
| 2026.03.03 | ₩5,776 | ₩5,803 | ₩5,549 | ₩5,616 | -2.78% | 16.2만 |
|---|
| 2026.03.02 | ₩5,924 | ₩5,991 | ₩5,776 | ₩5,830 | -1.58% | 5.6만 |
|---|
| 2026.02.27 | ₩5,964 | ₩6,071 | ₩5,924 | ₩5,924 | -0.67% | 7.2천 |
|---|
| 2026.02.26 | ₩6,125 | ₩6,219 | ₩5,964 | ₩6,004 | -1.97% | 1.8만 |
|---|
| 2026.02.25 | ₩5,937 | ₩6,165 | ₩5,937 | ₩6,125 | +3.16% | 1.1만 |
|---|
| 2026.02.24 | ₩5,870 | ₩6,071 | ₩5,843 | ₩6,071 | +3.42% | 1만 |
|---|
| 2026.02.23 | ₩5,924 | ₩6,085 | ₩5,830 | ₩5,924 | 0.00% | 7.4천 |
|---|
| 2026.02.20 | ₩5,897 | ₩6,111 | ₩5,830 | ₩5,924 | +0.45% | 1만 |
|---|
| 2026.02.19 | ₩5,897 | ₩5,951 | ₩5,830 | ₩5,910 | +0.23% | 3만 |
|---|
| 2026.02.18 | ₩5,964 | ₩5,991 | ₩5,843 | ₩5,964 | 0.00% | 3.1만 |
|---|
| 2026.02.17 | ₩5,951 | ₩6,004 | ₩5,897 | ₩5,897 | -0.90% | 3만 |
|---|
| 2026.02.13 | ₩6,004 | ₩6,125 | ₩5,991 | ₩5,991 | -0.22% | 2만 |
|---|
| 2026.02.12 | ₩6,232 | ₩6,232 | ₩6,031 | ₩6,031 | -3.23% | 5.4천 |
|---|
| 2026.02.11 | ₩6,165 | ₩6,299 | ₩6,125 | ₩6,192 | +0.43% | 4.6만 |
|---|
| 2026.02.10 | ₩6,004 | ₩6,152 | ₩6,004 | ₩6,098 | +1.56% | 6.5천 |
|---|
| 2026.02.09 | ₩5,964 | ₩6,111 | ₩5,924 | ₩5,977 | +0.22% | 2.4만 |
|---|
| 2026.02.06 | ₩5,937 | ₩6,071 | ₩5,884 | ₩6,018 | +1.35% | 1.2만 |
|---|
| 2026.02.05 | ₩5,977 | ₩6,004 | ₩5,803 | ₩5,951 | -0.45% | 2.8만 |
|---|
| 2026.02.04 | ₩6,031 | ₩6,098 | ₩5,870 | ₩6,004 | -0.44% | 2.1만 |
|---|
| 2026.02.03 | ₩5,951 | ₩6,098 | ₩5,790 | ₩5,977 | +0.45% | 3.3만 |
|---|
| 2026.02.02 | ₩5,884 | ₩6,085 | ₩5,803 | ₩6,018 | +2.28% | 1.6만 |
|---|
| 2026.01.30 | ₩6,031 | ₩6,031 | ₩5,897 | ₩5,937 | -1.56% | 2.4만 |
|---|
| 2026.01.29 | ₩5,910 | ₩6,098 | ₩5,910 | ₩6,085 | +2.95% | 1.2만 |
|---|
| 2026.01.28 | ₩6,085 | ₩6,138 | ₩5,964 | ₩5,964 | -1.98% | 9.5천 |
|---|
| 2026.01.27 | ₩6,353 | ₩6,353 | ₩6,098 | ₩6,138 | -3.38% | 1.6만 |
|---|
| 2026.01.26 | ₩6,299 | ₩6,420 | ₩6,178 | ₩6,286 | -0.21% | 5.3천 |
|---|
| 2026.01.23 | ₩6,232 | ₩6,366 | ₩6,219 | ₩6,272 | +0.65% | 1.4만 |
|---|
| 2026.01.22 | ₩6,152 | ₩6,232 | ₩6,085 | ₩6,232 | +1.31% | 8.8천 |
|---|
| 2026.01.21 | ₩6,111 | ₩6,299 | ₩6,044 | ₩6,098 | -0.22% | 1.9만 |
|---|
| 2026.01.20 | ₩6,286 | ₩6,286 | ₩6,058 | ₩6,205 | -1.28% | 1.6만 |
|---|
| 2026.01.16 | ₩6,178 | ₩6,406 | ₩6,178 | ₩6,326 | +2.39% | 3.6만 |
|---|
| 2026.01.15 | ₩6,245 | ₩6,433 | ₩6,219 | ₩6,259 | +0.21% | 2만 |
|---|
| 2026.01.14 | ₩6,420 | ₩6,433 | ₩6,138 | ₩6,232 | -2.92% | 2.2만 |
|---|
| 2026.01.13 | ₩6,152 | ₩6,500 | ₩6,152 | ₩6,460 | +5.01% | 2.3만 |
|---|
| 2026.01.12 | ₩5,964 | ₩6,674 | ₩5,964 | ₩6,339 | +6.29% | 12.1만 |
|---|
| 2026.01.09 | ₩6,125 | ₩6,125 | ₩5,937 | ₩5,951 | -2.84% | 2만 |
|---|
| 2026.01.08 | ₩5,897 | ₩6,125 | ₩5,897 | ₩6,058 | +2.73% | 1.1만 |
|---|
| 2026.01.07 | ₩5,897 | ₩6,071 | ₩5,897 | ₩6,004 | +1.82% | 9.7천 |
|---|
| 2026.01.06 | ₩5,817 | ₩6,165 | ₩5,803 | ₩5,991 | +3.00% | 7.8만 |
|---|
| 2026.01.05 | ₩5,696 | ₩5,884 | ₩5,683 | ₩5,843 | +2.59% | 2만 |
|---|
| 2026.01.02 | ₩5,750 | ₩5,817 | ₩5,696 | ₩5,776 | +0.47% | 1.5만 |
|---|
| 2025.12.31 | ₩5,709 | ₩5,790 | ₩5,642 | ₩5,709 | 0.00% | 9.1천 |
|---|
| 2025.12.30 | ₩5,629 | ₩5,817 | ₩5,629 | ₩5,736 | +1.90% | 4.2만 |
|---|
| 2025.12.29 | ₩5,629 | ₩5,669 | ₩5,575 | ₩5,602 | -0.48% | 1.4만 |
|---|
| 2025.12.26 | ₩5,656 | ₩5,696 | ₩5,562 | ₩5,616 | -0.71% | 2만 |
|---|
| 2025.12.24 | ₩5,803 | ₩5,897 | ₩5,656 | ₩5,696 | -1.85% | 4.4만 |
|---|
| 2025.12.23 | ₩5,897 | ₩5,897 | ₩5,736 | ₩5,803 | -1.59% | 8.6천 |
|---|
| 2025.12.22 | ₩5,857 | ₩5,937 | ₩5,790 | ₩5,803 | -0.92% | 8.9천 |
|---|
| 2025.12.19 | ₩5,830 | ₩5,897 | ₩5,776 | ₩5,790 | -0.69% | 2만 |
|---|
| 2025.12.18 | ₩5,857 | ₩5,884 | ₩5,776 | ₩5,776 | -1.37% | 2.2만 |
|---|
| 2025.12.17 | ₩5,870 | ₩5,910 | ₩5,736 | ₩5,750 | -2.05% | 3.8만 |
|---|
| 2025.12.16 | ₩5,924 | ₩5,937 | ₩5,723 | ₩5,830 | -1.58% | 8.8천 |
|---|
| 2025.12.15 | ₩5,696 | ₩5,924 | ₩5,696 | ₩5,924 | +4.00% | 1.1만 |
|---|
| 2025.12.12 | ₩5,656 | ₩5,964 | ₩5,602 | ₩5,736 | +1.42% | 2.7만 |
|---|
| 2025.12.11 | ₩5,602 | ₩5,763 | ₩5,549 | ₩5,642 | +0.72% | 2.9만 |
|---|
| 2025.12.10 | ₩5,656 | ₩5,723 | ₩5,535 | ₩5,656 | 0.00% | 9.1천 |
|---|
| 2025.12.09 | ₩5,575 | ₩5,763 | ₩5,522 | ₩5,602 | +0.48% | 2.1만 |
|---|
| 2025.12.08 | ₩5,441 | ₩5,656 | ₩5,441 | ₩5,562 | +2.22% | 6.3만 |
|---|
| 2025.12.05 | ₩5,602 | ₩5,669 | ₩5,455 | ₩5,562 | -0.72% | 1.9만 |
|---|
| 2025.12.04 | ₩5,522 | ₩5,696 | ₩5,495 | ₩5,589 | +1.21% | 4.9만 |
|---|
| 2025.12.03 | ₩5,361 | ₩5,535 | ₩5,361 | ₩5,522 | +3.00% | 1.8만 |
|---|
| 2025.12.02 | ₩5,495 | ₩5,535 | ₩5,361 | ₩5,361 | -2.44% | 1.7만 |
|---|
| 2025.12.01 | ₩5,535 | ₩5,535 | ₩5,508 | ₩5,535 | 0.00% | 1.7만 |
|---|
| 2025.11.28 | ₩5,495 | ₩5,602 | ₩5,495 | ₩5,535 | +0.73% | 2만 |
|---|
| 2025.11.26 | ₩5,455 | ₩5,508 | ₩5,455 | ₩5,468 | +0.25% | 2만 |
|---|
| 2025.11.25 | ₩5,428 | ₩5,522 | ₩5,401 | ₩5,441 | +0.25% | 1.8만 |
|---|
| 2025.11.24 | ₩5,482 | ₩5,495 | ₩5,374 | ₩5,455 | -0.49% | 2.4만 |
|---|
| 2025.11.21 | ₩5,495 | ₩5,522 | ₩5,361 | ₩5,455 | -0.73% | 4.6만 |
|---|
| 2025.11.20 | ₩5,495 | ₩5,562 | ₩5,374 | ₩5,522 | +0.49% | 5.8만 |
|---|
| 2025.11.19 | ₩5,683 | ₩5,683 | ₩5,535 | ₩5,535 | -2.59% | 2.3만 |
|---|
| 2025.11.18 | ₩5,549 | ₩5,669 | ₩5,482 | ₩5,642 | +1.69% | 1.8만 |
|---|
| 2025.11.17 | ₩5,736 | ₩5,736 | ₩5,361 | ₩5,495 | -4.21% | 9.8만 |
|---|
| 2025.11.14 | ₩5,629 | ₩5,763 | ₩5,549 | ₩5,750 | +2.14% | 2.1만 |
|---|
| 2025.11.13 | ₩6,031 | ₩6,031 | ₩5,736 | ₩5,763 | -4.44% | 7.6만 |
|---|
| 2025.11.12 | ₩5,830 | ₩6,098 | ₩5,656 | ₩5,964 | +2.30% | 54.5만 |
|---|
| 2025.11.11 | ₩5,616 | ₩5,629 | ₩5,535 | ₩5,589 | -0.48% | 2.3만 |
|---|
| 2025.11.10 | ₩5,723 | ₩5,723 | ₩5,414 | ₩5,642 | -1.41% | 2.4만 |
|---|
| 2025.11.07 | ₩5,575 | ₩5,763 | ₩5,562 | ₩5,562 | -0.24% | 2.8만 |
|---|
| 2025.11.06 | ₩5,790 | ₩5,790 | ₩5,629 | ₩5,629 | -2.78% | 2.7만 |
|---|
| 2025.11.05 | ₩5,709 | ₩5,803 | ₩5,683 | ₩5,750 | +0.70% | 2만 |
|---|
| 2025.11.04 | ₩5,683 | ₩5,830 | ₩5,683 | ₩5,709 | +0.47% | 1.4만 |
|---|
| 2025.11.03 | ₩5,656 | ₩5,897 | ₩5,575 | ₩5,683 | +0.47% | 2.7만 |
|---|
| 2025.10.31 | ₩5,776 | ₩5,857 | ₩5,669 | ₩5,723 | -0.93% | 3.3만 |
|---|
| 2025.10.30 | ₩5,843 | ₩5,884 | ₩5,709 | ₩5,709 | -2.29% | 2만 |
|---|
| 2025.10.29 | ₩5,817 | ₩5,924 | ₩5,629 | ₩5,790 | -0.46% | 8.9만 |
|---|
| 2025.10.28 | ₩5,964 | ₩5,977 | ₩5,803 | ₩5,857 | -1.80% | 6.2만 |
|---|
| 2025.10.27 | ₩5,977 | ₩6,098 | ₩5,937 | ₩5,964 | -0.22% | 6.8만 |
|---|
| 2025.10.24 | ₩5,790 | ₩6,085 | ₩5,790 | ₩5,897 | +1.85% | 1만 |
|---|
| 2025.10.23 | ₩5,817 | ₩5,897 | ₩5,763 | ₩5,763 | -0.92% | 1.2만 |
|---|
| 2025.10.22 | ₩5,884 | ₩5,964 | ₩5,723 | ₩5,750 | -2.28% | 2.4만 |
|---|
| 2025.10.21 | ₩5,830 | ₩6,044 | ₩5,763 | ₩5,910 | +1.38% | 3.3만 |
|---|
| 2025.10.20 | ₩5,803 | ₩5,830 | ₩5,696 | ₩5,723 | -1.39% | 3.5만 |
|---|
| 2025.10.17 | ₩5,763 | ₩5,843 | ₩5,629 | ₩5,696 | -1.16% | 3.9만 |
|---|
| 2025.10.16 | ₩5,937 | ₩5,937 | ₩5,776 | ₩5,790 | -2.48% | 1.4만 |
|---|
| 2025.10.15 | ₩5,830 | ₩5,977 | ₩5,776 | ₩5,937 | +1.84% | 3만 |
|---|
| 2025.10.14 | ₩5,642 | ₩5,857 | ₩5,642 | ₩5,763 | +2.14% | 3만 |
|---|
| 2025.10.13 | ₩5,830 | ₩5,884 | ₩5,642 | ₩5,736 | -1.61% | 3.2만 |
|---|
| 2025.10.10 | ₩5,884 | ₩6,138 | ₩5,723 | ₩6,004 | +2.05% | 4.8만 |
|---|