시장 데이터를 불러오는 중
전체 종목
차이나 유차이 인터내셔널 과거 주가
China Yuchai International Limited Common Stock · CYD · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
China Yuchai International Limited Common Stock · CYD · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩42,881 | ₩43,537 | ₩37,561 | ₩39,959 | -6.81% | 171.1만 |
| 2026.09.28–2026.10.02 | ₩43,966 | ₩44,569 | ₩40,348 | ₩42,814 | -2.62% | 89.7만 |
| 2026.09.21–2026.09.25 | ₩47,611 | ₩47,785 | ₩41,621 | ₩44,261 | -7.04% | 61.2만 |
| 2026.09.14–2026.09.18 | ₩47,035 | ₩48,093 | ₩44,355 | ₩47,437 | +0.85% | 74.9만 |
| 2026.09.08–2026.09.11 | ₩50,452 | ₩51,390 | ₩47,557 | ₩48,000 | -4.86% | 42.6만 |
| 2026.08.31–2026.09.04 | ₩51,256 | ₩52,824 | ₩48,643 | ₩50,157 | -2.14% | 50.3만 |
| 2026.08.24–2026.08.28 | ₩53,025 | ₩54,378 | ₩50,988 | ₩51,202 | -3.44% | 51.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,311 |
| ₩50,036 |
| ₩53,440 |
| -12.04% |
| 100.2만 |
| 2026.08.10–2026.08.14 | ₩63,785 | ₩64,696 | ₩60,060 | ₩60,623 | -4.96% | 48.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩62,338 | ₩67,617 | ₩61,118 | ₩63,410 | +1.72% | 48.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩64,562 | ₩65,715 | ₩59,055 | ₩63,195 | -2.12% | 51.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩59,282 | ₩63,169 | ₩58,117 | ₩60,395 | +1.88% | 55.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩61,145 | ₩61,922 | ₩56,281 | ₩58,827 | -3.79% | 55.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩58,947 | ₩64,334 | ₩58,947 | ₩61,896 | +5.00% | 96.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩59,778 | ₩64,388 | ₩56,026 | ₩58,143 | -2.73% | 102.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩65,795 | ₩67,135 | ₩59,805 | ₩60,060 | -8.72% | 139.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩68,475 | ₩70,378 | ₩64,629 | ₩65,259 | -4.70% | 97.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩77,869 | ₩78,726 | ₩63,182 | ₩67,041 | -13.90% | 112.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩75,390 | ₩80,817 | ₩72,361 | ₩76,060 | +0.89% | 90.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩77,641 | ₩82,384 | ₩72,897 | ₩76,006 | -2.11% | 121.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,323 | ₩79,597 | ₩64,964 | ₩76,850 | +14.15% | 142.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩61,721 | ₩69,440 | ₩61,199 | ₩67,001 | +8.55% | 95만 |
|---|
| 2026.05.04–2026.05.08 | ₩53,601 | ₩62,311 | ₩51,591 | ₩61,963 | +15.60% | 87.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩56,683 | ₩57,112 | ₩53,132 | ₩53,601 | -5.44% | 37.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩57,916 | ₩60,127 | ₩53,601 | ₩56,602 | -2.27% | 48.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩61,293 | ₩62,834 | ₩54,941 | ₩57,969 | -5.42% | 66.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩52,797 | ₩59,510 | ₩52,274 | ₩57,326 | +8.58% | 39.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩50,358 | ₩53,788 | ₩48,978 | ₩52,810 | +4.87% | 52.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩54,941 | ₩56,281 | ₩49,742 | ₩49,983 | -9.02% | 73.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩56,522 | ₩56,857 | ₩48,978 | ₩53,346 | -5.62% | 89만 |
|---|
| 2026.03.09–2026.03.13 | ₩53,788 | ₩60,301 | ₩52,636 | ₩55,705 | +3.56% | 88.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩66,036 | ₩66,224 | ₩53,668 | ₩55,343 | -16.19% | 142.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩74,706 | ₩74,706 | ₩58,130 | ₩67,376 | -9.81% | 260.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩72,294 | ₩75,778 | ₩70,525 | ₩74,974 | +3.71% | 66만 |
|---|
| 2026.02.09–2026.02.13 | ₩67,229 | ₩73,701 | ₩64,951 | ₩71,838 | +6.86% | 79.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩60,220 | ₩68,314 | ₩60,220 | ₩67,001 | +11.26% | 92.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩59,510 | ₩65,165 | ₩58,519 | ₩60,810 | +2.18% | 89.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩55,879 | ₩61,373 | ₩55,262 | ₩59,390 | +6.28% | 53.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩55,879 | ₩61,547 | ₩55,638 | ₩57,500 | +2.90% | 87.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩50,385 | ₩56,241 | ₩49,608 | ₩55,758 | +10.66% | 114.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩47,638 | ₩49,983 | ₩47,263 | ₩49,608 | +4.14% | 31.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩49,286 | ₩49,286 | ₩47,330 | ₩48,134 | -2.34% | 27.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩47,397 | ₩50,452 | ₩46,566 | ₩48,603 | +2.54% | 55.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩46,592 | ₩48,509 | ₩46,284 | ₩47,182 | +1.27% | 64.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩47,946 | ₩49,299 | ₩46,566 | ₩46,566 | -2.88% | 71.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩46,874 | ₩48,817 | ₩45,547 | ₩47,919 | +2.23% | 89.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩48,361 | ₩49,326 | ₩44,381 | ₩46,217 | -4.43% | 86.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩54,271 | ₩54,659 | ₩47,276 | ₩49,072 | -9.58% | 76.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩49,715 | ₩53,574 | ₩47,437 | ₩53,427 | +7.47% | 90.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩51,537 | ₩54,056 | ₩49,407 | ₩49,688 | -3.59% | 94.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,080 | ₩50,224 | ₩38,392 | ₩49,648 | +23.87% | 186.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩49,581 | ₩52,877 | ₩45,802 | ₩46,834 | -5.54% | 158.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩50,599 | ₩52,087 | ₩47,236 | ₩47,490 | -6.14% | 45.7만 |
|---|