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 | ₩5,896 | ₩6,003 | ₩5,842 | ₩6,003 | +1.82% | 8.6천 |
| 2026.10.08 | ₩5,856 | ₩6,030 | ₩5,856 | ₩5,883 | +0.46% | 1.1만 |
| 2026.10.07 | ₩6,244 | ₩6,244 | ₩5,708 | ₩5,842 | -6.44% | 8.1만 |
| 2026.10.06 | ₩6,271 | ₩6,298 | ₩6,110 | ₩6,231 | -0.64% | 1.7만 |
| 2026.10.05 | ₩6,258 | ₩6,365 | ₩6,043 | ₩6,298 | +0.64% | 6.2만 |
| 2026.10.02 | ₩6,419 | ₩6,432 | ₩6,151 | ₩6,191 | -3.55% | 2.4만 |
| 2026.10.01 | ₩6,392 | ₩6,512 | ₩6,378 | ₩6,419 | +0.42% | 1.5만 |
| 2026.09.30 | ₩6,526 | ₩6,553 | ₩6,432 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,432 |
| -1.44% |
| 6.7천 |
| 2026.09.29 | ₩6,445 | ₩6,579 | ₩6,365 | ₩6,472 | +0.42% | 2만 |
|---|
| 2026.09.28 | ₩6,687 | ₩6,687 | ₩6,486 | ₩6,579 | -1.60% | 1.8만 |
|---|
| 2026.09.25 | ₩6,700 | ₩6,794 | ₩6,512 | ₩6,512 | -2.80% | 2.3만 |
|---|
| 2026.09.24 | ₩6,794 | ₩6,807 | ₩6,700 | ₩6,807 | +0.20% | 5.5천 |
|---|
| 2026.09.23 | ₩6,794 | ₩6,807 | ₩6,700 | ₩6,807 | +0.20% | 8.3천 |
|---|
| 2026.09.22 | ₩6,821 | ₩6,874 | ₩6,727 | ₩6,794 | -0.39% | 1.2만 |
|---|
| 2026.09.21 | ₩6,727 | ₩6,834 | ₩6,566 | ₩6,807 | +1.20% | 9.1천 |
|---|
| 2026.09.18 | ₩6,727 | ₩6,767 | ₩6,579 | ₩6,754 | +0.40% | 4만 |
|---|
| 2026.09.17 | ₩6,807 | ₩6,848 | ₩6,606 | ₩6,767 | -0.59% | 2.8만 |
|---|
| 2026.09.16 | ₩7,062 | ₩7,062 | ₩6,807 | ₩6,821 | -3.42% | 1.2만 |
|---|
| 2026.09.15 | ₩7,008 | ₩7,276 | ₩6,968 | ₩7,062 | +0.76% | 1.2만 |
|---|
| 2026.09.14 | ₩7,196 | ₩7,330 | ₩7,035 | ₩7,075 | -1.68% | 1.3만 |
|---|
| 2026.09.11 | ₩7,049 | ₩7,196 | ₩7,035 | ₩7,183 | +1.90% | 1.1만 |
|---|
| 2026.09.10 | ₩7,169 | ₩7,437 | ₩7,049 | ₩7,049 | -1.68% | 1.5만 |
|---|
| 2026.09.09 | ₩7,290 | ₩7,317 | ₩7,062 | ₩7,276 | -0.18% | 2.2만 |
|---|
| 2026.09.08 | ₩7,236 | ₩7,558 | ₩7,236 | ₩7,303 | +0.93% | 3.8만 |
|---|
| 2026.09.04 | ₩7,236 | ₩7,397 | ₩7,183 | ₩7,236 | 0.00% | 9.9천 |
|---|
| 2026.09.03 | ₩7,250 | ₩7,357 | ₩7,169 | ₩7,290 | +0.55% | 1.1만 |
|---|
| 2026.09.02 | ₩7,357 | ₩7,451 | ₩7,169 | ₩7,263 | -1.28% | 2.7만 |
|---|
| 2026.09.01 | ₩7,384 | ₩7,451 | ₩7,062 | ₩7,343 | -0.54% | 2.8만 |
|---|
| 2026.08.31 | ₩6,754 | ₩7,477 | ₩6,754 | ₩7,384 | +9.33% | 7.1만 |
|---|
| 2026.08.28 | ₩6,794 | ₩6,794 | ₩6,579 | ₩6,687 | -1.58% | 3.1만 |
|---|
| 2026.08.27 | ₩7,089 | ₩7,183 | ₩6,714 | ₩6,740 | -4.91% | 1.8만 |
|---|
| 2026.08.26 | ₩7,075 | ₩7,209 | ₩6,901 | ₩7,075 | 0.00% | 4.6만 |
|---|
| 2026.08.25 | ₩6,378 | ₩7,303 | ₩6,378 | ₩7,156 | +12.18% | 32.9만 |
|---|
| 2026.08.24 | ₩6,258 | ₩6,700 | ₩6,258 | ₩6,378 | +1.93% | 7.2만 |
|---|
| 2026.08.21 | ₩6,110 | ₩6,298 | ₩6,097 | ₩6,258 | +2.41% | 1만 |
|---|
| 2026.08.20 | ₩6,298 | ₩6,298 | ₩6,043 | ₩6,110 | -2.98% | 3만 |
|---|
| 2026.08.19 | ₩6,204 | ₩6,405 | ₩6,097 | ₩6,405 | +3.24% | 2.1만 |
|---|
| 2026.08.18 | ₩6,137 | ₩6,218 | ₩5,976 | ₩6,177 | +0.66% | 3.2만 |
|---|
| 2026.08.17 | ₩6,231 | ₩6,311 | ₩6,043 | ₩6,137 | -1.51% | 1.4만 |
|---|
| 2026.08.14 | ₩6,325 | ₩6,405 | ₩6,164 | ₩6,325 | 0.00% | 2.9만 |
|---|
| 2026.08.13 | ₩6,499 | ₩6,767 | ₩6,191 | ₩6,311 | -2.89% | 22.5만 |
|---|
| 2026.08.12 | ₩6,231 | ₩6,298 | ₩6,043 | ₩6,110 | -1.94% | 2.4만 |
|---|
| 2026.08.11 | ₩6,164 | ₩6,298 | ₩6,070 | ₩6,151 | -0.22% | 8.1천 |
|---|
| 2026.08.10 | ₩5,856 | ₩6,338 | ₩5,856 | ₩6,218 | +6.18% | 5만 |
|---|
| 2026.08.07 | ₩6,097 | ₩6,097 | ₩5,923 | ₩5,923 | -2.86% | 1.6만 |
|---|
| 2026.08.06 | ₩5,802 | ₩6,084 | ₩5,802 | ₩6,057 | +4.39% | 8.1천 |
|---|
| 2026.08.05 | ₩5,802 | ₩5,963 | ₩5,802 | ₩5,829 | +0.46% | 1.2만 |
|---|
| 2026.08.04 | ₩5,869 | ₩6,030 | ₩5,816 | ₩5,829 | -0.68% | 1.2만 |
|---|
| 2026.08.03 | ₩6,084 | ₩6,084 | ₩5,789 | ₩6,017 | -1.10% | 1.9만 |
|---|
| 2026.07.31 | ₩5,682 | ₩6,084 | ₩5,682 | ₩6,043 | +6.37% | 6.8만 |
|---|
| 2026.07.30 | ₩5,775 | ₩5,923 | ₩5,682 | ₩5,735 | -0.70% | 5.2만 |
|---|
| 2026.07.29 | ₩5,842 | ₩5,909 | ₩5,775 | ₩5,802 | -0.69% | 1.6만 |
|---|
| 2026.07.28 | ₩5,802 | ₩5,990 | ₩5,789 | ₩5,802 | 0.00% | 1.6만 |
|---|
| 2026.07.27 | ₩5,829 | ₩5,869 | ₩5,829 | ₩5,842 | +0.23% | 5.6천 |
|---|
| 2026.07.24 | ₩5,869 | ₩5,923 | ₩5,816 | ₩5,829 | -0.68% | 2.5천 |
|---|
| 2026.07.23 | ₩5,869 | ₩5,990 | ₩5,869 | ₩5,896 | +0.46% | 5.1천 |
|---|
| 2026.07.22 | ₩5,856 | ₩5,990 | ₩5,856 | ₩5,990 | +2.29% | 3.3천 |
|---|
| 2026.07.21 | ₩5,909 | ₩5,976 | ₩5,789 | ₩5,896 | -0.23% | 1.7만 |
|---|
| 2026.07.20 | ₩5,923 | ₩5,936 | ₩5,789 | ₩5,936 | +0.23% | 1.6만 |
|---|
| 2026.07.17 | ₩5,829 | ₩5,883 | ₩5,789 | ₩5,883 | +0.92% | 2.3만 |
|---|
| 2026.07.16 | ₩5,909 | ₩5,950 | ₩5,842 | ₩5,842 | -1.13% | 1.8만 |
|---|
| 2026.07.15 | ₩5,883 | ₩5,990 | ₩5,842 | ₩5,936 | +0.91% | 7천 |
|---|
| 2026.07.14 | ₩5,816 | ₩5,963 | ₩5,816 | ₩5,869 | +0.92% | 3.5천 |
|---|
| 2026.07.13 | ₩5,829 | ₩5,950 | ₩5,802 | ₩5,869 | +0.69% | 1.1만 |
|---|
| 2026.07.10 | ₩5,896 | ₩5,990 | ₩5,802 | ₩5,829 | -1.14% | 5.1천 |
|---|
| 2026.07.09 | ₩5,883 | ₩5,990 | ₩5,802 | ₩5,909 | +0.46% | 7.7천 |
|---|
| 2026.07.08 | ₩5,896 | ₩5,963 | ₩5,775 | ₩5,963 | +1.14% | 3.5만 |
|---|
| 2026.07.07 | ₩6,030 | ₩6,030 | ₩5,896 | ₩5,976 | -0.89% | 1.3만 |
|---|
| 2026.07.06 | ₩6,030 | ₩6,030 | ₩5,923 | ₩5,963 | -1.11% | 2.7천 |
|---|
| 2026.07.02 | ₩6,017 | ₩6,017 | ₩5,896 | ₩5,990 | -0.45% | 6.1천 |
|---|
| 2026.07.01 | ₩5,896 | ₩6,043 | ₩5,896 | ₩6,017 | +2.05% | 7.8천 |
|---|
| 2026.06.30 | ₩5,856 | ₩6,030 | ₩5,856 | ₩5,990 | +2.29% | 7.4천 |
|---|
| 2026.06.29 | ₩6,003 | ₩6,003 | ₩5,856 | ₩5,936 | -1.12% | 9.9천 |
|---|
| 2026.06.26 | ₩5,976 | ₩5,990 | ₩5,829 | ₩5,950 | -0.45% | 7.2천 |
|---|
| 2026.06.25 | ₩5,856 | ₩5,990 | ₩5,856 | ₩5,963 | +1.83% | 2.7만 |
|---|
| 2026.06.24 | ₩5,842 | ₩6,030 | ₩5,829 | ₩5,856 | +0.23% | 9.8천 |
|---|
| 2026.06.23 | ₩5,896 | ₩5,896 | ₩5,842 | ₩5,869 | -0.45% | 2.9만 |
|---|
| 2026.06.22 | ₩5,909 | ₩6,057 | ₩5,896 | ₩5,896 | -0.23% | 2.6만 |
|---|
| 2026.06.18 | ₩6,030 | ₩6,030 | ₩5,923 | ₩5,976 | -0.89% | 5.2천 |
|---|
| 2026.06.17 | ₩6,084 | ₩6,084 | ₩5,896 | ₩6,003 | -1.32% | 1.4만 |
|---|
| 2026.06.16 | ₩5,936 | ₩6,030 | ₩5,909 | ₩5,963 | +0.45% | 2.3만 |
|---|
| 2026.06.15 | ₩6,137 | ₩6,231 | ₩6,070 | ₩6,084 | -0.87% | 1.7만 |
|---|
| 2026.06.12 | ₩5,950 | ₩6,298 | ₩5,950 | ₩6,191 | +4.05% | 8.2만 |
|---|
| 2026.06.11 | ₩5,896 | ₩6,003 | ₩5,896 | ₩5,936 | +0.68% | 5.8천 |
|---|
| 2026.06.10 | ₩6,017 | ₩6,030 | ₩5,883 | ₩5,976 | -0.67% | 1.3만 |
|---|
| 2026.06.09 | ₩6,043 | ₩6,124 | ₩5,842 | ₩5,923 | -2.00% | 3.8만 |
|---|
| 2026.06.08 | ₩5,936 | ₩6,164 | ₩5,936 | ₩5,950 | +0.23% | 5.3만 |
|---|
| 2026.06.05 | ₩5,950 | ₩6,017 | ₩5,896 | ₩5,936 | -0.23% | 2.3만 |
|---|
| 2026.06.04 | ₩5,976 | ₩6,110 | ₩5,909 | ₩5,963 | -0.22% | 1.9만 |
|---|
| 2026.06.03 | ₩6,070 | ₩6,070 | ₩5,909 | ₩5,950 | -1.99% | 1.7만 |
|---|
| 2026.06.02 | ₩6,124 | ₩6,164 | ₩6,017 | ₩6,017 | -1.75% | 2.1만 |
|---|
| 2026.06.01 | ₩6,258 | ₩6,285 | ₩5,990 | ₩6,084 | -2.78% | 5만 |
|---|
| 2026.05.29 | ₩6,244 | ₩6,298 | ₩6,097 | ₩6,231 | -0.21% | 2.7만 |
|---|
| 2026.05.28 | ₩6,285 | ₩6,325 | ₩6,124 | ₩6,244 | -0.64% | 3.4만 |
|---|
| 2026.05.27 | ₩6,218 | ₩6,298 | ₩6,204 | ₩6,285 | +1.08% | 1.1만 |
|---|
| 2026.05.26 | ₩6,258 | ₩6,352 | ₩6,191 | ₩6,244 | -0.21% | 4.6만 |
|---|
| 2026.05.22 | ₩6,338 | ₩6,419 | ₩6,151 | ₩6,204 | -2.11% | 5.8만 |
|---|
| 2026.05.21 | ₩6,244 | ₩6,445 | ₩6,244 | ₩6,432 | +3.00% | 1.6만 |
|---|
| 2026.05.20 | ₩6,405 | ₩6,459 | ₩6,231 | ₩6,378 | -0.42% | 3만 |
|---|
| 2026.05.19 | ₩6,204 | ₩6,486 | ₩6,043 | ₩6,392 | +3.02% | 5.5만 |
|---|
| 2026.05.18 | ₩6,432 | ₩6,660 | ₩6,191 | ₩6,311 | -1.88% | 9.7만 |
|---|
| 2026.05.15 | ₩6,325 | ₩6,338 | ₩6,164 | ₩6,338 | +0.21% | 8.5만 |
|---|
| 2026.05.14 | ₩6,298 | ₩6,298 | ₩6,218 | ₩6,258 | -0.64% | 1.9만 |
|---|
| 2026.05.13 | ₩6,311 | ₩6,352 | ₩6,218 | ₩6,231 | -1.27% | 1.7만 |
|---|
| 2026.05.12 | ₩6,298 | ₩6,365 | ₩6,218 | ₩6,325 | +0.43% | 1.9만 |
|---|
| 2026.05.11 | ₩6,124 | ₩6,432 | ₩6,124 | ₩6,365 | +3.94% | 11만 |
|---|
| 2026.05.08 | ₩6,043 | ₩6,137 | ₩5,936 | ₩6,030 | -0.22% | 4.1만 |
|---|
| 2026.05.07 | ₩6,151 | ₩6,151 | ₩6,030 | ₩6,084 | -1.09% | 1.5만 |
|---|
| 2026.05.06 | ₩5,963 | ₩6,151 | ₩5,936 | ₩6,137 | +2.92% | 7.1만 |
|---|
| 2026.05.05 | ₩6,003 | ₩6,030 | ₩5,923 | ₩5,963 | -0.67% | 3.8만 |
|---|
| 2026.05.04 | ₩5,990 | ₩6,003 | ₩5,883 | ₩5,976 | -0.22% | 7.6만 |
|---|
| 2026.05.01 | ₩5,990 | ₩6,017 | ₩5,883 | ₩5,923 | -1.12% | 9.8천 |
|---|
| 2026.04.30 | ₩5,936 | ₩5,976 | ₩5,842 | ₩5,936 | 0.00% | 4.1만 |
|---|
| 2026.04.29 | ₩5,896 | ₩5,909 | ₩5,842 | ₩5,842 | -0.91% | 2만 |
|---|
| 2026.04.28 | ₩5,963 | ₩6,043 | ₩5,909 | ₩5,936 | -0.45% | 1.7만 |
|---|
| 2026.04.27 | ₩6,057 | ₩6,084 | ₩6,003 | ₩6,057 | 0.00% | 3.1만 |
|---|
| 2026.04.24 | ₩5,923 | ₩6,124 | ₩5,869 | ₩5,990 | +1.13% | 5.1만 |
|---|
| 2026.04.23 | ₩6,124 | ₩6,124 | ₩5,775 | ₩5,896 | -3.72% | 6.4만 |
|---|
| 2026.04.22 | ₩6,070 | ₩6,137 | ₩5,896 | ₩6,070 | 0.00% | 14.8만 |
|---|
| 2026.04.21 | ₩5,735 | ₩5,802 | ₩5,682 | ₩5,735 | 0.00% | 1.3만 |
|---|
| 2026.04.20 | ₩5,749 | ₩5,749 | ₩5,682 | ₩5,708 | -0.70% | 1.9만 |
|---|
| 2026.04.17 | ₩5,749 | ₩5,829 | ₩5,708 | ₩5,735 | -0.23% | 9.1천 |
|---|
| 2026.04.16 | ₩5,695 | ₩5,762 | ₩5,668 | ₩5,749 | +0.94% | 9.7천 |
|---|
| 2026.04.15 | ₩5,735 | ₩5,896 | ₩5,588 | ₩5,722 | -0.23% | 1.3만 |
|---|
| 2026.04.14 | ₩5,695 | ₩5,722 | ₩5,588 | ₩5,722 | +0.47% | 3.4만 |
|---|
| 2026.04.13 | ₩5,615 | ₩5,722 | ₩5,601 | ₩5,601 | -0.24% | 7.1천 |
|---|
| 2026.04.10 | ₩5,641 | ₩5,682 | ₩5,601 | ₩5,655 | +0.24% | 2.4만 |
|---|
| 2026.04.09 | ₩5,708 | ₩5,722 | ₩5,588 | ₩5,655 | -0.94% | 1.7만 |
|---|
| 2026.04.08 | ₩5,762 | ₩5,762 | ₩5,588 | ₩5,695 | -1.16% | 1.2만 |
|---|
| 2026.04.07 | ₩5,601 | ₩5,762 | ₩5,481 | ₩5,749 | +2.63% | 7.3천 |
|---|
| 2026.04.06 | ₩5,655 | ₩5,749 | ₩5,481 | ₩5,601 | -0.95% | 1.5만 |
|---|
| 2026.04.02 | ₩5,494 | ₩5,655 | ₩5,467 | ₩5,601 | +1.95% | 1.2만 |
|---|
| 2026.04.01 | ₩5,521 | ₩5,655 | ₩5,521 | ₩5,655 | +2.43% | 6.8천 |
|---|
| 2026.03.31 | ₩5,481 | ₩5,628 | ₩5,481 | ₩5,628 | +2.69% | 5.3만 |
|---|
| 2026.03.30 | ₩5,561 | ₩5,655 | ₩5,414 | ₩5,628 | +1.20% | 1.4만 |
|---|
| 2026.03.27 | ₩5,802 | ₩5,816 | ₩5,561 | ₩5,655 | -2.54% | 2.8만 |
|---|
| 2026.03.26 | ₩5,668 | ₩5,856 | ₩5,588 | ₩5,682 | +0.24% | 4.8만 |
|---|
| 2026.03.25 | ₩5,668 | ₩5,668 | ₩5,574 | ₩5,655 | -0.24% | 6천 |
|---|
| 2026.03.24 | ₩5,601 | ₩5,668 | ₩5,548 | ₩5,655 | +0.96% | 1.9만 |
|---|
| 2026.03.23 | ₩5,548 | ₩5,708 | ₩5,521 | ₩5,655 | +1.93% | 2.3만 |
|---|
| 2026.03.20 | ₩5,601 | ₩5,615 | ₩5,521 | ₩5,548 | -0.96% | 1.6만 |
|---|
| 2026.03.19 | ₩5,655 | ₩5,829 | ₩5,534 | ₩5,588 | -1.18% | 5.3만 |
|---|
| 2026.03.18 | ₩5,601 | ₩5,735 | ₩5,601 | ₩5,708 | +1.91% | 3.9천 |
|---|
| 2026.03.17 | ₩5,588 | ₩5,802 | ₩5,561 | ₩5,749 | +2.88% | 4.7만 |
|---|
| 2026.03.16 | ₩5,655 | ₩5,655 | ₩5,521 | ₩5,574 | -1.42% | 1.5만 |
|---|
| 2026.03.13 | ₩5,668 | ₩5,789 | ₩5,561 | ₩5,735 | +1.18% | 8.3천 |
|---|
| 2026.03.12 | ₩5,628 | ₩5,668 | ₩5,574 | ₩5,668 | +0.71% | 4천 |
|---|
| 2026.03.11 | ₩5,588 | ₩5,749 | ₩5,561 | ₩5,735 | +2.64% | 1.8만 |
|---|
| 2026.03.10 | ₩5,628 | ₩5,735 | ₩5,588 | ₩5,735 | +1.90% | 4.9천 |
|---|
| 2026.03.09 | ₩5,494 | ₩5,655 | ₩5,467 | ₩5,588 | +1.71% | 1.8만 |
|---|
| 2026.03.06 | ₩5,695 | ₩5,695 | ₩5,548 | ₩5,574 | -2.12% | 5.9천 |
|---|
| 2026.03.05 | ₩5,574 | ₩5,668 | ₩5,548 | ₩5,588 | +0.24% | 1.7만 |
|---|
| 2026.03.04 | ₩5,695 | ₩5,749 | ₩5,548 | ₩5,628 | -1.18% | 4.5만 |
|---|
| 2026.03.03 | ₩5,775 | ₩5,802 | ₩5,548 | ₩5,615 | -2.78% | 16.2만 |
|---|
| 2026.03.02 | ₩5,923 | ₩5,990 | ₩5,775 | ₩5,829 | -1.58% | 5.6만 |
|---|
| 2026.02.27 | ₩5,963 | ₩6,070 | ₩5,923 | ₩5,923 | -0.67% | 7.2천 |
|---|
| 2026.02.26 | ₩6,124 | ₩6,218 | ₩5,963 | ₩6,003 | -1.97% | 1.8만 |
|---|
| 2026.02.25 | ₩5,936 | ₩6,164 | ₩5,936 | ₩6,124 | +3.16% | 1.1만 |
|---|
| 2026.02.24 | ₩5,869 | ₩6,070 | ₩5,842 | ₩6,070 | +3.42% | 1만 |
|---|
| 2026.02.23 | ₩5,923 | ₩6,084 | ₩5,829 | ₩5,923 | 0.00% | 7.4천 |
|---|
| 2026.02.20 | ₩5,896 | ₩6,110 | ₩5,829 | ₩5,923 | +0.45% | 1만 |
|---|
| 2026.02.19 | ₩5,896 | ₩5,950 | ₩5,829 | ₩5,909 | +0.23% | 3만 |
|---|
| 2026.02.18 | ₩5,963 | ₩5,990 | ₩5,842 | ₩5,963 | 0.00% | 3.1만 |
|---|
| 2026.02.17 | ₩5,950 | ₩6,003 | ₩5,896 | ₩5,896 | -0.90% | 3만 |
|---|
| 2026.02.13 | ₩6,003 | ₩6,124 | ₩5,990 | ₩5,990 | -0.22% | 2만 |
|---|
| 2026.02.12 | ₩6,231 | ₩6,231 | ₩6,030 | ₩6,030 | -3.23% | 5.4천 |
|---|
| 2026.02.11 | ₩6,164 | ₩6,298 | ₩6,124 | ₩6,191 | +0.43% | 4.6만 |
|---|
| 2026.02.10 | ₩6,003 | ₩6,151 | ₩6,003 | ₩6,097 | +1.56% | 6.5천 |
|---|
| 2026.02.09 | ₩5,963 | ₩6,110 | ₩5,923 | ₩5,976 | +0.22% | 2.4만 |
|---|
| 2026.02.06 | ₩5,936 | ₩6,070 | ₩5,883 | ₩6,017 | +1.35% | 1.2만 |
|---|
| 2026.02.05 | ₩5,976 | ₩6,003 | ₩5,802 | ₩5,950 | -0.45% | 2.8만 |
|---|
| 2026.02.04 | ₩6,030 | ₩6,097 | ₩5,869 | ₩6,003 | -0.44% | 2.1만 |
|---|
| 2026.02.03 | ₩5,950 | ₩6,097 | ₩5,789 | ₩5,976 | +0.45% | 3.3만 |
|---|
| 2026.02.02 | ₩5,883 | ₩6,084 | ₩5,802 | ₩6,017 | +2.28% | 1.6만 |
|---|
| 2026.01.30 | ₩6,030 | ₩6,030 | ₩5,896 | ₩5,936 | -1.56% | 2.4만 |
|---|
| 2026.01.29 | ₩5,909 | ₩6,097 | ₩5,909 | ₩6,084 | +2.95% | 1.2만 |
|---|
| 2026.01.28 | ₩6,084 | ₩6,137 | ₩5,963 | ₩5,963 | -1.98% | 9.5천 |
|---|
| 2026.01.27 | ₩6,352 | ₩6,352 | ₩6,097 | ₩6,137 | -3.38% | 1.6만 |
|---|
| 2026.01.26 | ₩6,298 | ₩6,419 | ₩6,177 | ₩6,285 | -0.21% | 5.3천 |
|---|
| 2026.01.23 | ₩6,231 | ₩6,365 | ₩6,218 | ₩6,271 | +0.65% | 1.4만 |
|---|
| 2026.01.22 | ₩6,151 | ₩6,231 | ₩6,084 | ₩6,231 | +1.31% | 8.8천 |
|---|
| 2026.01.21 | ₩6,110 | ₩6,298 | ₩6,043 | ₩6,097 | -0.22% | 1.9만 |
|---|
| 2026.01.20 | ₩6,285 | ₩6,285 | ₩6,057 | ₩6,204 | -1.28% | 1.6만 |
|---|
| 2026.01.16 | ₩6,177 | ₩6,405 | ₩6,177 | ₩6,325 | +2.39% | 3.6만 |
|---|
| 2026.01.15 | ₩6,244 | ₩6,432 | ₩6,218 | ₩6,258 | +0.21% | 2만 |
|---|
| 2026.01.14 | ₩6,419 | ₩6,432 | ₩6,137 | ₩6,231 | -2.92% | 2.2만 |
|---|
| 2026.01.13 | ₩6,151 | ₩6,499 | ₩6,151 | ₩6,459 | +5.01% | 2.3만 |
|---|
| 2026.01.12 | ₩5,963 | ₩6,673 | ₩5,963 | ₩6,338 | +6.29% | 12.1만 |
|---|
| 2026.01.09 | ₩6,124 | ₩6,124 | ₩5,936 | ₩5,950 | -2.84% | 2만 |
|---|
| 2026.01.08 | ₩5,896 | ₩6,124 | ₩5,896 | ₩6,057 | +2.73% | 1.1만 |
|---|
| 2026.01.07 | ₩5,896 | ₩6,070 | ₩5,896 | ₩6,003 | +1.82% | 9.7천 |
|---|
| 2026.01.06 | ₩5,816 | ₩6,164 | ₩5,802 | ₩5,990 | +3.00% | 7.8만 |
|---|
| 2026.01.05 | ₩5,695 | ₩5,883 | ₩5,682 | ₩5,842 | +2.59% | 2만 |
|---|
| 2026.01.02 | ₩5,749 | ₩5,816 | ₩5,695 | ₩5,775 | +0.47% | 1.5만 |
|---|
| 2025.12.31 | ₩5,708 | ₩5,789 | ₩5,641 | ₩5,708 | 0.00% | 9.1천 |
|---|
| 2025.12.30 | ₩5,628 | ₩5,816 | ₩5,628 | ₩5,735 | +1.90% | 4.2만 |
|---|
| 2025.12.29 | ₩5,628 | ₩5,668 | ₩5,574 | ₩5,601 | -0.48% | 1.4만 |
|---|
| 2025.12.26 | ₩5,655 | ₩5,695 | ₩5,561 | ₩5,615 | -0.71% | 2만 |
|---|
| 2025.12.24 | ₩5,802 | ₩5,896 | ₩5,655 | ₩5,695 | -1.85% | 4.4만 |
|---|
| 2025.12.23 | ₩5,896 | ₩5,896 | ₩5,735 | ₩5,802 | -1.59% | 8.6천 |
|---|
| 2025.12.22 | ₩5,856 | ₩5,936 | ₩5,789 | ₩5,802 | -0.92% | 8.9천 |
|---|
| 2025.12.19 | ₩5,829 | ₩5,896 | ₩5,775 | ₩5,789 | -0.69% | 2만 |
|---|
| 2025.12.18 | ₩5,856 | ₩5,883 | ₩5,775 | ₩5,775 | -1.37% | 2.2만 |
|---|
| 2025.12.17 | ₩5,869 | ₩5,909 | ₩5,735 | ₩5,749 | -2.05% | 3.8만 |
|---|
| 2025.12.16 | ₩5,923 | ₩5,936 | ₩5,722 | ₩5,829 | -1.58% | 8.8천 |
|---|
| 2025.12.15 | ₩5,695 | ₩5,923 | ₩5,695 | ₩5,923 | +4.00% | 1.1만 |
|---|
| 2025.12.12 | ₩5,655 | ₩5,963 | ₩5,601 | ₩5,735 | +1.42% | 2.7만 |
|---|
| 2025.12.11 | ₩5,601 | ₩5,762 | ₩5,548 | ₩5,641 | +0.72% | 2.9만 |
|---|
| 2025.12.10 | ₩5,655 | ₩5,722 | ₩5,534 | ₩5,655 | 0.00% | 9.1천 |
|---|
| 2025.12.09 | ₩5,574 | ₩5,762 | ₩5,521 | ₩5,601 | +0.48% | 2.1만 |
|---|
| 2025.12.08 | ₩5,440 | ₩5,655 | ₩5,440 | ₩5,561 | +2.22% | 6.3만 |
|---|
| 2025.12.05 | ₩5,601 | ₩5,668 | ₩5,454 | ₩5,561 | -0.72% | 1.9만 |
|---|
| 2025.12.04 | ₩5,521 | ₩5,695 | ₩5,494 | ₩5,588 | +1.21% | 4.9만 |
|---|
| 2025.12.03 | ₩5,360 | ₩5,534 | ₩5,360 | ₩5,521 | +3.00% | 1.8만 |
|---|
| 2025.12.02 | ₩5,494 | ₩5,534 | ₩5,360 | ₩5,360 | -2.44% | 1.7만 |
|---|
| 2025.12.01 | ₩5,534 | ₩5,534 | ₩5,507 | ₩5,534 | 0.00% | 1.7만 |
|---|
| 2025.11.28 | ₩5,494 | ₩5,601 | ₩5,494 | ₩5,534 | +0.73% | 2만 |
|---|
| 2025.11.26 | ₩5,454 | ₩5,507 | ₩5,454 | ₩5,467 | +0.25% | 2만 |
|---|
| 2025.11.25 | ₩5,427 | ₩5,521 | ₩5,400 | ₩5,440 | +0.25% | 1.8만 |
|---|
| 2025.11.24 | ₩5,481 | ₩5,494 | ₩5,373 | ₩5,454 | -0.49% | 2.4만 |
|---|
| 2025.11.21 | ₩5,494 | ₩5,521 | ₩5,360 | ₩5,454 | -0.73% | 4.6만 |
|---|
| 2025.11.20 | ₩5,494 | ₩5,561 | ₩5,373 | ₩5,521 | +0.49% | 5.8만 |
|---|
| 2025.11.19 | ₩5,682 | ₩5,682 | ₩5,534 | ₩5,534 | -2.59% | 2.3만 |
|---|
| 2025.11.18 | ₩5,548 | ₩5,668 | ₩5,481 | ₩5,641 | +1.69% | 1.8만 |
|---|
| 2025.11.17 | ₩5,735 | ₩5,735 | ₩5,360 | ₩5,494 | -4.21% | 9.8만 |
|---|
| 2025.11.14 | ₩5,628 | ₩5,762 | ₩5,548 | ₩5,749 | +2.14% | 2.1만 |
|---|
| 2025.11.13 | ₩6,030 | ₩6,030 | ₩5,735 | ₩5,762 | -4.44% | 7.6만 |
|---|
| 2025.11.12 | ₩5,829 | ₩6,097 | ₩5,655 | ₩5,963 | +2.30% | 54.5만 |
|---|
| 2025.11.11 | ₩5,615 | ₩5,628 | ₩5,534 | ₩5,588 | -0.48% | 2.3만 |
|---|
| 2025.11.10 | ₩5,722 | ₩5,722 | ₩5,414 | ₩5,641 | -1.41% | 2.4만 |
|---|
| 2025.11.07 | ₩5,574 | ₩5,762 | ₩5,561 | ₩5,561 | -0.24% | 2.8만 |
|---|
| 2025.11.06 | ₩5,789 | ₩5,789 | ₩5,628 | ₩5,628 | -2.78% | 2.7만 |
|---|
| 2025.11.05 | ₩5,708 | ₩5,802 | ₩5,682 | ₩5,749 | +0.70% | 2만 |
|---|
| 2025.11.04 | ₩5,682 | ₩5,829 | ₩5,682 | ₩5,708 | +0.47% | 1.4만 |
|---|
| 2025.11.03 | ₩5,655 | ₩5,896 | ₩5,574 | ₩5,682 | +0.47% | 2.7만 |
|---|
| 2025.10.31 | ₩5,775 | ₩5,856 | ₩5,668 | ₩5,722 | -0.93% | 3.3만 |
|---|
| 2025.10.30 | ₩5,842 | ₩5,883 | ₩5,708 | ₩5,708 | -2.29% | 2만 |
|---|
| 2025.10.29 | ₩5,816 | ₩5,923 | ₩5,628 | ₩5,789 | -0.46% | 8.9만 |
|---|
| 2025.10.28 | ₩5,963 | ₩5,976 | ₩5,802 | ₩5,856 | -1.80% | 6.2만 |
|---|
| 2025.10.27 | ₩5,976 | ₩6,097 | ₩5,936 | ₩5,963 | -0.22% | 6.8만 |
|---|
| 2025.10.24 | ₩5,789 | ₩6,084 | ₩5,789 | ₩5,896 | +1.85% | 1만 |
|---|
| 2025.10.23 | ₩5,816 | ₩5,896 | ₩5,762 | ₩5,762 | -0.92% | 1.2만 |
|---|
| 2025.10.22 | ₩5,883 | ₩5,963 | ₩5,722 | ₩5,749 | -2.28% | 2.4만 |
|---|
| 2025.10.21 | ₩5,829 | ₩6,043 | ₩5,762 | ₩5,909 | +1.38% | 3.3만 |
|---|
| 2025.10.20 | ₩5,802 | ₩5,829 | ₩5,695 | ₩5,722 | -1.39% | 3.5만 |
|---|
| 2025.10.17 | ₩5,762 | ₩5,842 | ₩5,628 | ₩5,695 | -1.16% | 3.9만 |
|---|
| 2025.10.16 | ₩5,936 | ₩5,936 | ₩5,775 | ₩5,789 | -2.48% | 1.4만 |
|---|
| 2025.10.15 | ₩5,829 | ₩5,976 | ₩5,775 | ₩5,936 | +1.84% | 3만 |
|---|
| 2025.10.14 | ₩5,641 | ₩5,856 | ₩5,641 | ₩5,762 | +2.14% | 3만 |
|---|
| 2025.10.13 | ₩5,829 | ₩5,883 | ₩5,641 | ₩5,735 | -1.61% | 3.2만 |
|---|
| 2025.10.10 | ₩5,883 | ₩6,137 | ₩5,722 | ₩6,003 | +2.05% | 4.8만 |
|---|