시장 데이터를 불러오는 중
전체 종목
Motorcar Parts of America, Inc. - Common Stock 과거 주가
Motorcar Parts of America, Inc. - Common Stock · MPAA · NASDAQ
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Motorcar Parts of America, Inc. - Common Stock · MPAA · NASDAQ
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,216 | ₩14,336 | ₩13,934 | ₩13,974 | -1.70% | 4.8만 |
| 2026.10.08 | ₩14,149 | ₩14,242 | ₩13,679 | ₩14,149 | 0.00% | 6.6만 |
| 2026.10.07 | ₩14,242 | ₩14,363 | ₩14,082 | ₩14,242 | 0.00% | 7.7만 |
| 2026.10.06 | ₩14,296 | ₩14,403 | ₩14,082 | ₩14,323 | +0.19% | 7.7만 |
| 2026.10.05 | ₩14,122 | ₩14,336 | ₩14,014 | ₩14,242 | +0.85% | 8만 |
| 2026.10.02 | ₩14,082 | ₩14,149 | ₩13,813 | ₩14,122 | +0.29% | 10만 |
| 2026.10.01 | ₩14,108 | ₩14,296 | ₩13,773 | ₩13,867 | -1.71% | 10.3만 |
| 2026.09.30 | ₩14,135 | ₩14,216 | ₩13,585 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,068 |
| -0.47% |
| 29.2만 |
| 2026.09.29 | ₩14,216 | ₩14,564 | ₩14,055 | ₩14,149 | -0.47% | 9.7만 |
|---|
| 2026.09.28 | ₩14,336 | ₩14,538 | ₩14,082 | ₩14,122 | -1.50% | 18.2만 |
|---|
| 2026.09.25 | ₩14,229 | ₩14,497 | ₩14,149 | ₩14,350 | +0.85% | 9만 |
|---|
| 2026.09.24 | ₩14,095 | ₩14,229 | ₩13,961 | ₩14,162 | +0.48% | 11.5만 |
|---|
| 2026.09.23 | ₩14,551 | ₩14,551 | ₩14,055 | ₩14,162 | -2.67% | 13.6만 |
|---|
| 2026.09.22 | ₩14,323 | ₩14,698 | ₩14,216 | ₩14,551 | +1.59% | 10.3만 |
|---|
| 2026.09.21 | ₩14,202 | ₩14,202 | ₩13,961 | ₩14,135 | -0.47% | 15만 |
|---|
| 2026.09.18 | ₩14,082 | ₩14,310 | ₩13,988 | ₩14,269 | +1.33% | 33.4만 |
|---|
| 2026.09.17 | ₩14,497 | ₩14,618 | ₩14,162 | ₩14,175 | -2.22% | 7.9만 |
|---|
| 2026.09.16 | ₩14,377 | ₩14,618 | ₩14,135 | ₩14,283 | -0.65% | 14.6만 |
|---|
| 2026.09.15 | ₩14,685 | ₩14,886 | ₩14,390 | ₩14,430 | -1.74% | 7.6만 |
|---|
| 2026.09.14 | ₩14,390 | ₩14,806 | ₩14,350 | ₩14,752 | +2.52% | 8.7만 |
|---|
| 2026.09.11 | ₩14,873 | ₩15,101 | ₩14,444 | ₩14,497 | -2.52% | 8.5만 |
|---|
| 2026.09.10 | ₩15,503 | ₩15,637 | ₩14,591 | ₩14,712 | -5.10% | 15만 |
|---|
| 2026.09.09 | ₩16,200 | ₩16,200 | ₩15,503 | ₩15,664 | -3.31% | 13.9만 |
|---|
| 2026.09.08 | ₩16,107 | ₩16,107 | ₩15,651 | ₩15,704 | -2.50% | 12.4만 |
|---|
| 2026.09.04 | ₩16,013 | ₩16,268 | ₩15,785 | ₩16,200 | +1.17% | 4.1만 |
|---|
| 2026.09.03 | ₩15,651 | ₩15,892 | ₩15,463 | ₩15,812 | +1.03% | 4.8만 |
|---|
| 2026.09.02 | ₩15,637 | ₩15,892 | ₩15,356 | ₩15,490 | -0.94% | 13.1만 |
|---|
| 2026.09.01 | ₩15,584 | ₩15,865 | ₩15,342 | ₩15,557 | -0.17% | 11.6만 |
|---|
| 2026.08.31 | ₩15,463 | ₩15,771 | ₩15,382 | ₩15,584 | +0.78% | 21만 |
|---|
| 2026.08.28 | ₩15,423 | ₩15,745 | ₩15,208 | ₩15,423 | 0.00% | 10.1만 |
|---|
| 2026.08.27 | ₩15,275 | ₩15,651 | ₩15,235 | ₩15,396 | +0.79% | 9.9만 |
|---|
| 2026.08.26 | ₩15,731 | ₩15,731 | ₩15,289 | ₩15,369 | -2.30% | 8.1만 |
|---|
| 2026.08.25 | ₩15,517 | ₩15,838 | ₩15,262 | ₩15,731 | +1.38% | 10.9만 |
|---|
| 2026.08.24 | ₩16,026 | ₩16,026 | ₩15,289 | ₩15,503 | -3.26% | 10.7만 |
|---|
| 2026.08.21 | ₩15,919 | ₩16,147 | ₩15,812 | ₩16,026 | +0.67% | 12.2만 |
|---|
| 2026.08.20 | ₩15,664 | ₩15,865 | ₩15,570 | ₩15,785 | +0.77% | 13.7만 |
|---|
| 2026.08.19 | ₩15,758 | ₩15,973 | ₩15,557 | ₩15,758 | 0.00% | 12.2만 |
|---|
| 2026.08.18 | ₩16,026 | ₩16,871 | ₩15,114 | ₩15,745 | -1.76% | 16.9만 |
|---|
| 2026.08.17 | ₩16,724 | ₩16,764 | ₩15,704 | ₩16,026 | -4.17% | 16.7만 |
|---|
| 2026.08.14 | ₩16,643 | ₩16,871 | ₩16,415 | ₩16,710 | +0.40% | 11.5만 |
|---|
| 2026.08.13 | ₩16,402 | ₩17,005 | ₩16,402 | ₩16,616 | +1.31% | 9.2만 |
|---|
| 2026.08.12 | ₩16,710 | ₩17,005 | ₩15,999 | ₩16,281 | -2.57% | 16.4만 |
|---|
| 2026.08.11 | ₩16,656 | ₩17,206 | ₩16,576 | ₩16,697 | +0.24% | 13.8만 |
|---|
| 2026.08.10 | ₩13,907 | ₩16,952 | ₩13,478 | ₩16,656 | +19.77% | 39.8만 |
|---|
| 2026.08.07 | ₩18,266 | ₩18,628 | ₩18,185 | ₩18,279 | +0.07% | 10.1만 |
|---|
| 2026.08.06 | ₩18,588 | ₩18,816 | ₩17,823 | ₩18,239 | -1.88% | 8.2만 |
|---|
| 2026.08.05 | ₩18,440 | ₩18,883 | ₩18,158 | ₩18,614 | +0.95% | 6.2만 |
|---|
| 2026.08.04 | ₩18,212 | ₩18,293 | ₩17,716 | ₩18,293 | +0.44% | 14.9만 |
|---|
| 2026.08.03 | ₩18,239 | ₩18,614 | ₩17,582 | ₩18,199 | -0.22% | 8.4만 |
|---|
| 2026.07.31 | ₩18,454 | ₩18,561 | ₩17,877 | ₩17,971 | -2.62% | 9.4만 |
|---|
| 2026.07.30 | ₩18,910 | ₩19,298 | ₩18,346 | ₩18,454 | -2.41% | 8만 |
|---|
| 2026.07.29 | ₩18,923 | ₩19,392 | ₩18,708 | ₩18,883 | -0.21% | 9.5만 |
|---|
| 2026.07.28 | ₩18,722 | ₩20,264 | ₩18,668 | ₩18,923 | +1.07% | 8.4만 |
|---|
| 2026.07.27 | ₩18,601 | ₩18,896 | ₩18,172 | ₩18,682 | +0.43% | 8만 |
|---|
| 2026.07.24 | ₩18,306 | ₩18,588 | ₩18,038 | ₩18,494 | +1.03% | 7.5만 |
|---|
| 2026.07.23 | ₩18,333 | ₩18,467 | ₩17,931 | ₩18,158 | -0.95% | 6.2만 |
|---|
| 2026.07.22 | ₩18,869 | ₩19,352 | ₩18,614 | ₩18,614 | -1.35% | 6.7만 |
|---|
| 2026.07.21 | ₩18,480 | ₩19,151 | ₩18,319 | ₩19,084 | +3.27% | 9.6만 |
|---|
| 2026.07.20 | ₩18,856 | ₩19,285 | ₩18,293 | ₩18,454 | -2.13% | 8.3만 |
|---|
| 2026.07.17 | ₩18,990 | ₩19,392 | ₩18,480 | ₩18,775 | -1.13% | 6.3만 |
|---|
| 2026.07.16 | ₩19,097 | ₩19,835 | ₩19,003 | ₩19,272 | +0.91% | 11.7만 |
|---|
| 2026.07.15 | ₩18,628 | ₩19,634 | ₩18,628 | ₩19,191 | +3.02% | 11.3만 |
|---|
| 2026.07.14 | ₩19,272 | ₩19,714 | ₩18,333 | ₩18,601 | -3.48% | 9.2만 |
|---|
| 2026.07.13 | ₩18,910 | ₩19,915 | ₩18,775 | ₩19,258 | +1.84% | 15.4만 |
|---|
| 2026.07.10 | ₩18,883 | ₩19,017 | ₩18,494 | ₩18,842 | -0.21% | 8.2만 |
|---|
| 2026.07.09 | ₩18,668 | ₩18,990 | ₩18,306 | ₩18,816 | +0.79% | 8.5만 |
|---|
| 2026.07.08 | ₩19,070 | ₩19,272 | ₩18,440 | ₩18,655 | -2.18% | 9.1만 |
|---|
| 2026.07.07 | ₩19,486 | ₩19,526 | ₩19,017 | ₩19,151 | -1.72% | 8.7만 |
|---|
| 2026.07.06 | ₩19,701 | ₩20,331 | ₩19,433 | ₩19,500 | -1.02% | 10.1만 |
|---|
| 2026.07.02 | ₩20,291 | ₩21,015 | ₩18,534 | ₩19,674 | -3.04% | 11.5만 |
|---|
| 2026.07.01 | ₩21,002 | ₩21,136 | ₩19,956 | ₩20,170 | -3.96% | 13.5만 |
|---|
| 2026.06.30 | ₩20,425 | ₩22,034 | ₩19,996 | ₩20,546 | +0.59% | 30.3만 |
|---|
| 2026.06.29 | ₩20,827 | ₩21,109 | ₩20,090 | ₩20,371 | -2.19% | 14.2만 |
|---|
| 2026.06.26 | ₩19,915 | ₩21,109 | ₩19,915 | ₩20,827 | +4.58% | 33.2만 |
|---|
| 2026.06.25 | ₩20,130 | ₩20,559 | ₩18,749 | ₩19,996 | -0.67% | 17.8만 |
|---|
| 2026.06.24 | ₩20,130 | ₩20,881 | ₩19,956 | ₩20,130 | 0.00% | 15.2만 |
|---|
| 2026.06.23 | ₩20,009 | ₩20,452 | ₩19,835 | ₩20,049 | +0.20% | 15.4만 |
|---|
| 2026.06.22 | ₩20,452 | ₩20,653 | ₩20,049 | ₩20,277 | -0.85% | 8.4만 |
|---|
| 2026.06.18 | ₩20,291 | ₩20,774 | ₩20,130 | ₩20,599 | +1.52% | 17.4만 |
|---|
| 2026.06.17 | ₩19,500 | ₩20,251 | ₩19,500 | ₩20,023 | +2.68% | 11.2만 |
|---|
| 2026.06.16 | ₩19,915 | ₩20,224 | ₩19,392 | ₩19,500 | -2.09% | 22.3만 |
|---|
| 2026.06.15 | ₩20,680 | ₩20,975 | ₩19,835 | ₩19,915 | -3.70% | 14만 |
|---|
| 2026.06.12 | ₩20,049 | ₩20,412 | ₩19,486 | ₩20,237 | +0.94% | 14.7만 |
|---|
| 2026.06.11 | ₩19,687 | ₩20,412 | ₩19,540 | ₩20,049 | +1.84% | 22.3만 |
|---|
| 2026.06.10 | ₩17,783 | ₩20,063 | ₩17,703 | ₩19,352 | +8.82% | 30.4만 |
|---|
| 2026.06.09 | ₩19,553 | ₩20,479 | ₩17,542 | ₩17,703 | -9.47% | 29만 |
|---|
| 2026.06.08 | ₩18,789 | ₩20,519 | ₩17,354 | ₩19,111 | +1.71% | 71.7만 |
|---|
| 2026.06.05 | ₩14,122 | ₩14,766 | ₩14,122 | ₩14,202 | +0.57% | 4.3만 |
|---|
| 2026.06.04 | ₩14,189 | ₩14,457 | ₩14,041 | ₩14,310 | +0.85% | 4.4만 |
|---|
| 2026.06.03 | ₩14,296 | ₩14,698 | ₩14,122 | ₩14,149 | -1.03% | 5.1만 |
|---|
| 2026.06.02 | ₩14,216 | ₩14,766 | ₩14,041 | ₩14,363 | +1.04% | 4만 |
|---|
| 2026.06.01 | ₩14,766 | ₩14,766 | ₩13,921 | ₩14,229 | -3.63% | 8.2만 |
|---|
| 2026.05.29 | ₩15,020 | ₩15,168 | ₩14,591 | ₩14,833 | -1.25% | 3.8만 |
|---|
| 2026.05.28 | ₩14,993 | ₩15,275 | ₩14,846 | ₩15,101 | +0.72% | 4.5만 |
|---|
| 2026.05.27 | ₩14,725 | ₩15,235 | ₩14,725 | ₩14,953 | +1.55% | 4.9만 |
|---|
| 2026.05.26 | ₩14,672 | ₩14,873 | ₩14,497 | ₩14,712 | +0.27% | 4.8만 |
|---|
| 2026.05.22 | ₩14,564 | ₩14,967 | ₩14,497 | ₩14,631 | +0.46% | 3.7만 |
|---|
| 2026.05.21 | ₩14,430 | ₩14,631 | ₩14,175 | ₩14,564 | +0.93% | 4.7만 |
|---|
| 2026.05.20 | ₩14,055 | ₩14,618 | ₩14,055 | ₩14,444 | +2.77% | 2.9만 |
|---|
| 2026.05.19 | ₩13,974 | ₩14,417 | ₩13,572 | ₩14,041 | +0.48% | 5.6만 |
|---|
| 2026.05.18 | ₩14,833 | ₩14,833 | ₩14,028 | ₩14,135 | -4.70% | 3.3만 |
|---|
| 2026.05.15 | ₩15,020 | ₩15,409 | ₩14,551 | ₩14,698 | -2.14% | 6.8만 |
|---|
| 2026.05.14 | ₩15,168 | ₩15,530 | ₩15,034 | ₩15,262 | +0.62% | 3.8만 |
|---|
| 2026.05.13 | ₩15,007 | ₩15,195 | ₩14,806 | ₩15,007 | 0.00% | 4만 |
|---|
| 2026.05.12 | ₩15,557 | ₩16,066 | ₩14,993 | ₩15,061 | -3.19% | 4.9만 |
|---|
| 2026.05.11 | ₩15,637 | ₩16,093 | ₩15,195 | ₩15,557 | -0.51% | 4.2만 |
|---|
| 2026.05.08 | ₩15,356 | ₩15,865 | ₩15,356 | ₩15,637 | +1.83% | 3.1만 |
|---|
| 2026.05.07 | ₩15,637 | ₩16,013 | ₩15,087 | ₩15,382 | -1.63% | 4.1만 |
|---|
| 2026.05.06 | ₩15,436 | ₩15,758 | ₩15,289 | ₩15,584 | +0.96% | 3.9만 |
|---|
| 2026.05.05 | ₩14,993 | ₩15,490 | ₩14,926 | ₩15,221 | +1.52% | 3.3만 |
|---|
| 2026.05.04 | ₩14,940 | ₩15,423 | ₩14,833 | ₩14,940 | 0.00% | 4만 |
|---|
| 2026.05.01 | ₩15,034 | ₩15,248 | ₩14,766 | ₩15,074 | +0.27% | 6.6만 |
|---|
| 2026.04.30 | ₩14,658 | ₩15,597 | ₩14,658 | ₩15,047 | +2.65% | 6.8만 |
|---|
| 2026.04.29 | ₩14,792 | ₩15,168 | ₩14,658 | ₩14,712 | -0.54% | 6.5만 |
|---|
| 2026.04.28 | ₩15,490 | ₩15,731 | ₩14,819 | ₩14,886 | -3.90% | 5.6만 |
|---|
| 2026.04.27 | ₩15,490 | ₩16,066 | ₩15,490 | ₩15,584 | +0.61% | 6.1만 |
|---|
| 2026.04.24 | ₩15,289 | ₩15,731 | ₩15,248 | ₩15,436 | +0.96% | 5.2만 |
|---|
| 2026.04.23 | ₩15,436 | ₩15,597 | ₩15,208 | ₩15,382 | -0.35% | 3만 |
|---|
| 2026.04.22 | ₩15,463 | ₩15,677 | ₩14,538 | ₩15,517 | +0.35% | 3.5만 |
|---|
| 2026.04.21 | ₩15,879 | ₩15,999 | ₩15,369 | ₩15,409 | -2.96% | 5.3만 |
|---|
| 2026.04.20 | ₩15,449 | ₩15,959 | ₩14,846 | ₩15,758 | +2.00% | 5.7만 |
|---|
| 2026.04.17 | ₩15,315 | ₩16,093 | ₩14,940 | ₩15,637 | +2.10% | 9.9만 |
|---|
| 2026.04.16 | ₩14,940 | ₩15,235 | ₩14,886 | ₩15,061 | +0.81% | 8.2만 |
|---|
| 2026.04.15 | ₩15,101 | ₩15,449 | ₩14,940 | ₩14,993 | -0.71% | 7.1만 |
|---|
| 2026.04.14 | ₩14,993 | ₩15,463 | ₩14,993 | ₩15,409 | +2.77% | 4.4만 |
|---|
| 2026.04.13 | ₩14,967 | ₩15,490 | ₩14,967 | ₩15,248 | +1.88% | 3.5만 |
|---|
| 2026.04.10 | ₩15,248 | ₩15,436 | ₩15,248 | ₩15,369 | +0.79% | 3.9만 |
|---|
| 2026.04.09 | ₩14,940 | ₩15,302 | ₩14,940 | ₩15,235 | +1.97% | 5.6만 |
|---|
| 2026.04.08 | ₩14,779 | ₩15,034 | ₩14,725 | ₩14,940 | +1.09% | 5.4만 |
|---|
| 2026.04.07 | ₩14,082 | ₩14,430 | ₩13,907 | ₩14,256 | +1.24% | 6.2만 |
|---|
| 2026.04.06 | ₩14,538 | ₩14,538 | ₩13,156 | ₩14,229 | -2.12% | 6.6만 |
|---|
| 2026.04.02 | ₩14,484 | ₩14,833 | ₩14,403 | ₩14,470 | -0.09% | 27.3만 |
|---|
| 2026.04.01 | ₩14,833 | ₩15,128 | ₩14,457 | ₩14,631 | -1.36% | 7.4만 |
|---|
| 2026.03.31 | ₩14,591 | ₩15,034 | ₩14,511 | ₩14,833 | +1.65% | 7.6만 |
|---|
| 2026.03.30 | ₩14,698 | ₩14,698 | ₩13,223 | ₩14,564 | -0.91% | 12.1만 |
|---|
| 2026.03.27 | ₩14,779 | ₩14,993 | ₩14,484 | ₩14,618 | -1.09% | 7.4만 |
|---|
| 2026.03.26 | ₩14,779 | ₩15,128 | ₩14,752 | ₩14,940 | +1.09% | 7.6만 |
|---|
| 2026.03.25 | ₩14,645 | ₩15,020 | ₩14,484 | ₩15,007 | +2.47% | 8.4만 |
|---|
| 2026.03.24 | ₩14,202 | ₩14,739 | ₩14,202 | ₩14,524 | +2.27% | 9.4만 |
|---|
| 2026.03.23 | ₩13,947 | ₩14,524 | ₩13,880 | ₩14,403 | +3.27% | 11.9만 |
|---|
| 2026.03.20 | ₩13,813 | ₩13,867 | ₩13,545 | ₩13,693 | -0.87% | 13.5만 |
|---|
| 2026.03.19 | ₩13,626 | ₩14,068 | ₩13,585 | ₩13,894 | +1.97% | 10.3만 |
|---|
| 2026.03.18 | ₩13,719 | ₩13,921 | ₩13,478 | ₩13,760 | +0.29% | 10.9만 |
|---|
| 2026.03.17 | ₩13,652 | ₩14,041 | ₩13,652 | ₩13,880 | +1.67% | 7.7만 |
|---|
| 2026.03.16 | ₩13,639 | ₩13,934 | ₩13,545 | ₩13,572 | -0.49% | 12.6만 |
|---|
| 2026.03.13 | ₩13,854 | ₩13,867 | ₩13,478 | ₩13,572 | -2.03% | 13.9만 |
|---|
| 2026.03.12 | ₩13,894 | ₩14,417 | ₩13,559 | ₩13,719 | -1.25% | 10.7만 |
|---|
| 2026.03.11 | ₩13,679 | ₩14,162 | ₩13,666 | ₩14,014 | +2.45% | 14.5만 |
|---|
| 2026.03.10 | ₩13,559 | ₩14,028 | ₩13,545 | ₩13,666 | +0.79% | 13.2만 |
|---|
| 2026.03.09 | ₩13,921 | ₩14,175 | ₩13,424 | ₩13,612 | -2.22% | 22.1만 |
|---|
| 2026.03.06 | ₩13,974 | ₩14,712 | ₩13,719 | ₩14,082 | +0.77% | 22.1만 |
|---|
| 2026.03.05 | ₩13,706 | ₩14,256 | ₩13,666 | ₩13,880 | +1.27% | 15.3만 |
|---|
| 2026.03.04 | ₩13,961 | ₩13,974 | ₩13,478 | ₩13,894 | -0.48% | 13.4만 |
|---|
| 2026.03.03 | ₩13,505 | ₩14,068 | ₩13,170 | ₩13,961 | +3.38% | 13.9만 |
|---|
| 2026.03.02 | ₩13,639 | ₩14,082 | ₩13,491 | ₩13,827 | +1.38% | 9.3만 |
|---|
| 2026.02.27 | ₩13,679 | ₩14,082 | ₩13,505 | ₩13,867 | +1.37% | 12만 |
|---|
| 2026.02.26 | ₩14,390 | ₩14,390 | ₩13,733 | ₩13,880 | -3.54% | 6.6만 |
|---|
| 2026.02.25 | ₩14,403 | ₩14,551 | ₩14,001 | ₩14,444 | +0.28% | 7.2만 |
|---|
| 2026.02.24 | ₩14,175 | ₩14,672 | ₩14,175 | ₩14,283 | +0.76% | 12.7만 |
|---|
| 2026.02.23 | ₩14,028 | ₩14,350 | ₩13,894 | ₩14,189 | +1.15% | 25.6만 |
|---|
| 2026.02.20 | ₩14,068 | ₩14,605 | ₩13,961 | ₩14,269 | +1.43% | 20.1만 |
|---|
| 2026.02.19 | ₩14,162 | ₩14,524 | ₩13,854 | ₩14,189 | +0.19% | 31.3만 |
|---|
| 2026.02.18 | ₩13,854 | ₩14,618 | ₩13,143 | ₩14,417 | +4.07% | 18.7만 |
|---|
| 2026.02.17 | ₩13,223 | ₩13,921 | ₩13,076 | ₩13,733 | +3.85% | 15.5만 |
|---|
| 2026.02.13 | ₩12,915 | ₩13,880 | ₩12,821 | ₩13,465 | +4.26% | 25.3만 |
|---|
| 2026.02.12 | ₩13,451 | ₩13,545 | ₩12,459 | ₩12,767 | -5.08% | 30만 |
|---|
| 2026.02.11 | ₩14,350 | ₩14,350 | ₩13,156 | ₩13,451 | -6.26% | 30.3만 |
|---|
| 2026.02.10 | ₩14,403 | ₩14,618 | ₩13,813 | ₩14,390 | -0.09% | 42.5만 |
|---|
| 2026.02.09 | ₩13,760 | ₩14,886 | ₩12,459 | ₩14,538 | +5.65% | 40.4만 |
|---|
| 2026.02.06 | ₩17,314 | ₩17,676 | ₩17,193 | ₩17,622 | +1.78% | 10만 |
|---|
| 2026.02.05 | ₩17,568 | ₩17,568 | ₩16,804 | ₩17,153 | -2.37% | 12.7만 |
|---|
| 2026.02.04 | ₩17,635 | ₩17,770 | ₩17,260 | ₩17,622 | -0.08% | 10.6만 |
|---|
| 2026.02.03 | ₩17,515 | ₩18,105 | ₩17,327 | ₩17,863 | +1.99% | 9.3만 |
|---|
| 2026.02.02 | ₩16,737 | ₩17,703 | ₩16,603 | ₩17,555 | +4.89% | 14.7만 |
|---|
| 2026.01.30 | ₩17,247 | ₩17,810 | ₩16,415 | ₩16,670 | -3.34% | 10.3만 |
|---|
| 2026.01.29 | ₩17,193 | ₩17,582 | ₩16,804 | ₩17,461 | +1.56% | 12.2만 |
|---|
| 2026.01.28 | ₩17,314 | ₩17,394 | ₩17,059 | ₩17,139 | -1.01% | 8.7만 |
|---|
| 2026.01.27 | ₩17,287 | ₩17,434 | ₩17,153 | ₩17,287 | 0.00% | 8.7만 |
|---|
| 2026.01.26 | ₩17,340 | ₩17,434 | ₩17,059 | ₩17,179 | -0.93% | 7.5만 |
|---|
| 2026.01.23 | ₩17,475 | ₩17,676 | ₩17,139 | ₩17,421 | -0.31% | 4.5만 |
|---|
| 2026.01.22 | ₩18,091 | ₩18,373 | ₩17,421 | ₩17,515 | -3.19% | 13.5만 |
|---|
| 2026.01.21 | ₩17,260 | ₩18,024 | ₩17,179 | ₩17,998 | +4.27% | 7.8만 |
|---|
| 2026.01.20 | ₩17,139 | ₩17,622 | ₩16,844 | ₩17,059 | -0.47% | 7.4만 |
|---|
| 2026.01.16 | ₩18,279 | ₩18,279 | ₩17,542 | ₩17,555 | -3.96% | 9.2만 |
|---|
| 2026.01.15 | ₩17,568 | ₩18,427 | ₩17,542 | ₩18,239 | +3.82% | 10.5만 |
|---|
| 2026.01.14 | ₩17,662 | ₩17,796 | ₩17,354 | ₩17,528 | -0.76% | 12.1만 |
|---|
| 2026.01.13 | ₩17,837 | ₩17,944 | ₩17,555 | ₩17,662 | -0.98% | 7.9만 |
|---|
| 2026.01.12 | ₩16,911 | ₩17,944 | ₩16,911 | ₩17,783 | +5.15% | 11.3만 |
|---|
| 2026.01.09 | ₩17,179 | ₩17,260 | ₩16,817 | ₩17,072 | -0.62% | 7.8만 |
|---|
| 2026.01.08 | ₩16,509 | ₩17,407 | ₩16,509 | ₩17,247 | +4.47% | 9.5만 |
|---|
| 2026.01.07 | ₩16,992 | ₩17,072 | ₩16,563 | ₩16,603 | -2.29% | 8.2만 |
|---|
| 2026.01.06 | ₩16,683 | ₩17,072 | ₩16,214 | ₩17,045 | +2.17% | 9.4만 |
|---|
| 2026.01.05 | ₩16,616 | ₩17,086 | ₩16,603 | ₩16,831 | +1.29% | 8.3만 |
|---|
| 2026.01.02 | ₩16,764 | ₩16,764 | ₩16,160 | ₩16,576 | -1.12% | 9.7만 |
|---|
| 2025.12.31 | ₩16,764 | ₩16,831 | ₩16,308 | ₩16,549 | -1.28% | 31.5만 |
|---|
| 2025.12.30 | ₩16,630 | ₩17,072 | ₩16,576 | ₩16,777 | +0.89% | 10.5만 |
|---|
| 2025.12.29 | ₩16,737 | ₩16,911 | ₩16,428 | ₩16,630 | -0.64% | 14.1만 |
|---|
| 2025.12.26 | ₩16,308 | ₩16,831 | ₩16,107 | ₩16,737 | +2.63% | 11.6만 |
|---|
| 2025.12.24 | ₩16,496 | ₩16,549 | ₩15,959 | ₩16,455 | -0.24% | 10만 |
|---|
| 2025.12.23 | ₩16,952 | ₩17,005 | ₩16,563 | ₩16,576 | -2.22% | 14.8만 |
|---|
| 2025.12.22 | ₩17,367 | ₩17,555 | ₩16,737 | ₩16,965 | -2.32% | 12.3만 |
|---|
| 2025.12.19 | ₩17,354 | ₩17,662 | ₩16,898 | ₩17,247 | -0.62% | 15.6만 |
|---|
| 2025.12.18 | ₩17,179 | ₩17,582 | ₩16,952 | ₩17,260 | +0.47% | 9만 |
|---|
| 2025.12.17 | ₩17,005 | ₩17,126 | ₩16,496 | ₩17,112 | +0.63% | 18.5만 |
|---|
| 2025.12.16 | ₩17,220 | ₩17,662 | ₩16,777 | ₩16,898 | -1.87% | 11.7만 |
|---|
| 2025.12.15 | ₩18,708 | ₩18,708 | ₩16,965 | ₩17,166 | -8.24% | 19.2만 |
|---|
| 2025.12.12 | ₩18,252 | ₩18,668 | ₩17,689 | ₩18,467 | +1.18% | 23만 |
|---|
| 2025.12.11 | ₩18,065 | ₩18,547 | ₩17,971 | ₩18,158 | +0.52% | 15.9만 |
|---|
| 2025.12.10 | ₩17,354 | ₩18,467 | ₩17,354 | ₩18,199 | +4.87% | 15.5만 |
|---|
| 2025.12.09 | ₩17,595 | ₩18,051 | ₩17,354 | ₩17,407 | -1.07% | 13.2만 |
|---|
| 2025.12.08 | ₩17,703 | ₩19,070 | ₩17,649 | ₩17,729 | +0.15% | 19.5만 |
|---|
| 2025.12.05 | ₩17,327 | ₩17,448 | ₩16,965 | ₩17,086 | -1.39% | 7.2만 |
|---|
| 2025.12.04 | ₩17,515 | ₩17,716 | ₩17,354 | ₩17,407 | -0.61% | 8.6만 |
|---|
| 2025.12.03 | ₩17,273 | ₩17,770 | ₩17,273 | ₩17,595 | +1.86% | 11.3만 |
|---|
| 2025.12.02 | ₩17,783 | ₩17,783 | ₩16,750 | ₩17,233 | -3.09% | 17.3만 |
|---|
| 2025.12.01 | ₩17,622 | ₩17,984 | ₩17,220 | ₩17,662 | +0.23% | 14.5만 |
|---|
| 2025.11.28 | ₩17,568 | ₩17,984 | ₩17,381 | ₩17,676 | +0.61% | 5.2만 |
|---|
| 2025.11.26 | ₩17,837 | ₩18,118 | ₩17,367 | ₩17,595 | -1.35% | 9.6만 |
|---|
| 2025.11.25 | ₩18,105 | ₩18,494 | ₩17,703 | ₩17,931 | -0.96% | 11.7만 |
|---|
| 2025.11.24 | ₩17,314 | ₩18,480 | ₩17,112 | ₩18,373 | +6.12% | 19.1만 |
|---|
| 2025.11.21 | ₩16,925 | ₩17,595 | ₩16,643 | ₩17,314 | +2.30% | 22.8만 |
|---|
| 2025.11.20 | ₩17,206 | ₩17,568 | ₩16,764 | ₩16,898 | -1.79% | 25.4만 |
|---|
| 2025.11.19 | ₩17,434 | ₩17,676 | ₩16,764 | ₩16,804 | -3.62% | 20.5만 |
|---|
| 2025.11.18 | ₩16,777 | ₩17,595 | ₩16,656 | ₩17,542 | +4.56% | 24만 |
|---|
| 2025.11.17 | ₩17,394 | ₩18,132 | ₩16,871 | ₩16,871 | -3.01% | 25.4만 |
|---|
| 2025.11.14 | ₩17,153 | ₩17,877 | ₩16,992 | ₩17,555 | +2.35% | 19.9만 |
|---|
| 2025.11.13 | ₩17,810 | ₩18,132 | ₩17,019 | ₩17,448 | -2.03% | 31.6만 |
|---|
| 2025.11.12 | ₩17,475 | ₩18,239 | ₩17,434 | ₩18,091 | +3.53% | 25.6만 |
|---|
| 2025.11.11 | ₩17,179 | ₩18,011 | ₩16,884 | ₩17,488 | +1.80% | 37.8만 |
|---|
| 2025.11.10 | ₩22,530 | ₩22,530 | ₩16,817 | ₩17,247 | -23.45% | 64.5만 |
|---|
| 2025.11.07 | ₩23,027 | ₩23,469 | ₩22,128 | ₩23,308 | +1.22% | 19.5만 |
|---|
| 2025.11.06 | ₩23,684 | ₩23,965 | ₩23,040 | ₩23,174 | -2.15% | 19.1만 |
|---|
| 2025.11.05 | ₩22,893 | ₩24,140 | ₩22,893 | ₩23,778 | +3.87% | 18.2만 |
|---|
| 2025.11.04 | ₩22,893 | ₩22,986 | ₩22,463 | ₩22,893 | 0.00% | 19.1만 |
|---|
| 2025.11.03 | ₩22,879 | ₩24,301 | ₩22,463 | ₩23,174 | +1.29% | 23.7만 |
|---|
| 2025.10.31 | ₩22,799 | ₩23,201 | ₩22,450 | ₩22,879 | +0.35% | 16.5만 |
|---|
| 2025.10.30 | ₩23,027 | ₩23,027 | ₩21,981 | ₩22,477 | -2.39% | 11.6만 |
|---|
| 2025.10.29 | ₩22,705 | ₩23,523 | ₩22,423 | ₩22,839 | +0.59% | 21만 |
|---|
| 2025.10.28 | ₩22,329 | ₩22,986 | ₩22,262 | ₩22,732 | +1.80% | 13.7만 |
|---|
| 2025.10.27 | ₩22,879 | ₩23,322 | ₩22,289 | ₩22,302 | -2.52% | 11.6만 |
|---|
| 2025.10.24 | ₩22,235 | ₩22,933 | ₩21,672 | ₩22,691 | +2.05% | 11.3만 |
|---|
| 2025.10.23 | ₩21,927 | ₩22,115 | ₩21,592 | ₩21,914 | -0.06% | 6만 |
|---|
| 2025.10.22 | ₩21,914 | ₩21,914 | ₩21,082 | ₩21,672 | -1.10% | 13.6만 |
|---|
| 2025.10.21 | ₩21,082 | ₩22,088 | ₩20,747 | ₩22,021 | +4.45% | 11.2만 |
|---|
| 2025.10.20 | ₩20,854 | ₩21,484 | ₩20,854 | ₩21,055 | +0.96% | 9.8만 |
|---|
| 2025.10.17 | ₩21,323 | ₩21,511 | ₩20,626 | ₩20,800 | -2.45% | 8.7만 |
|---|
| 2025.10.16 | ₩22,021 | ₩22,289 | ₩21,297 | ₩21,511 | -2.31% | 11.1만 |
|---|
| 2025.10.15 | ₩21,619 | ₩21,954 | ₩21,337 | ₩21,820 | +0.93% | 12.1만 |
|---|
| 2025.10.14 | ₩20,599 | ₩21,310 | ₩20,425 | ₩21,230 | +3.06% | 12.3만 |
|---|
| 2025.10.13 | ₩20,157 | ₩20,707 | ₩19,929 | ₩20,626 | +2.33% | 12.9만 |
|---|
| 2025.10.10 | ₩20,452 | ₩20,814 | ₩19,728 | ₩19,862 | -2.89% | 10.3만 |
|---|