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 | ₩14,214 | ₩14,335 | ₩13,933 | ₩13,973 | -1.70% | 4.8만 |
| 2026.10.08 | ₩14,147 | ₩14,241 | ₩13,678 | ₩14,147 | 0.00% | 6.6만 |
| 2026.10.07 | ₩14,241 | ₩14,362 | ₩14,080 | ₩14,241 | 0.00% | 7.7만 |
| 2026.10.06 | ₩14,295 | ₩14,402 | ₩14,080 | ₩14,322 | +0.19% | 7.7만 |
| 2026.10.05 | ₩14,121 | ₩14,335 | ₩14,013 | ₩14,241 | +0.85% | 8만 |
| 2026.10.02 | ₩14,080 | ₩14,147 | ₩13,812 | ₩14,121 | +0.29% | 10만 |
| 2026.10.01 | ₩14,107 | ₩14,295 | ₩13,772 | ₩13,866 | -1.71% | 10.3만 |
| 2026.09.30 | ₩14,134 | ₩14,214 | ₩13,584 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,067 |
| -0.47% |
| 29.2만 |
| 2026.09.29 | ₩14,214 | ₩14,563 | ₩14,053 | ₩14,147 | -0.47% | 9.7만 |
|---|
| 2026.09.28 | ₩14,335 | ₩14,536 | ₩14,080 | ₩14,121 | -1.50% | 18.2만 |
|---|
| 2026.09.25 | ₩14,228 | ₩14,496 | ₩14,147 | ₩14,348 | +0.85% | 9만 |
|---|
| 2026.09.24 | ₩14,094 | ₩14,228 | ₩13,960 | ₩14,161 | +0.48% | 11.5만 |
|---|
| 2026.09.23 | ₩14,550 | ₩14,550 | ₩14,053 | ₩14,161 | -2.67% | 13.6만 |
|---|
| 2026.09.22 | ₩14,322 | ₩14,697 | ₩14,214 | ₩14,550 | +1.59% | 10.3만 |
|---|
| 2026.09.21 | ₩14,201 | ₩14,201 | ₩13,960 | ₩14,134 | -0.47% | 15만 |
|---|
| 2026.09.18 | ₩14,080 | ₩14,308 | ₩13,986 | ₩14,268 | +1.33% | 33.4만 |
|---|
| 2026.09.17 | ₩14,496 | ₩14,617 | ₩14,161 | ₩14,174 | -2.22% | 7.9만 |
|---|
| 2026.09.16 | ₩14,375 | ₩14,617 | ₩14,134 | ₩14,281 | -0.65% | 14.6만 |
|---|
| 2026.09.15 | ₩14,684 | ₩14,885 | ₩14,389 | ₩14,429 | -1.74% | 7.6만 |
|---|
| 2026.09.14 | ₩14,389 | ₩14,804 | ₩14,348 | ₩14,751 | +2.52% | 8.7만 |
|---|
| 2026.09.11 | ₩14,871 | ₩15,099 | ₩14,442 | ₩14,496 | -2.52% | 8.5만 |
|---|
| 2026.09.10 | ₩15,502 | ₩15,636 | ₩14,590 | ₩14,711 | -5.10% | 15만 |
|---|
| 2026.09.09 | ₩16,199 | ₩16,199 | ₩15,502 | ₩15,663 | -3.31% | 13.9만 |
|---|
| 2026.09.08 | ₩16,105 | ₩16,105 | ₩15,649 | ₩15,703 | -2.50% | 12.4만 |
|---|
| 2026.09.04 | ₩16,011 | ₩16,266 | ₩15,783 | ₩16,199 | +1.17% | 4.1만 |
|---|
| 2026.09.03 | ₩15,649 | ₩15,891 | ₩15,461 | ₩15,810 | +1.03% | 4.8만 |
|---|
| 2026.09.02 | ₩15,636 | ₩15,891 | ₩15,354 | ₩15,488 | -0.94% | 13.1만 |
|---|
| 2026.09.01 | ₩15,582 | ₩15,864 | ₩15,341 | ₩15,555 | -0.17% | 11.6만 |
|---|
| 2026.08.31 | ₩15,461 | ₩15,770 | ₩15,381 | ₩15,582 | +0.78% | 21만 |
|---|
| 2026.08.28 | ₩15,421 | ₩15,743 | ₩15,207 | ₩15,421 | 0.00% | 10.1만 |
|---|
| 2026.08.27 | ₩15,274 | ₩15,649 | ₩15,234 | ₩15,394 | +0.79% | 9.9만 |
|---|
| 2026.08.26 | ₩15,730 | ₩15,730 | ₩15,287 | ₩15,368 | -2.30% | 8.1만 |
|---|
| 2026.08.25 | ₩15,515 | ₩15,837 | ₩15,260 | ₩15,730 | +1.38% | 10.9만 |
|---|
| 2026.08.24 | ₩16,025 | ₩16,025 | ₩15,287 | ₩15,502 | -3.26% | 10.7만 |
|---|
| 2026.08.21 | ₩15,917 | ₩16,145 | ₩15,810 | ₩16,025 | +0.67% | 12.2만 |
|---|
| 2026.08.20 | ₩15,663 | ₩15,864 | ₩15,569 | ₩15,783 | +0.77% | 13.7만 |
|---|
| 2026.08.19 | ₩15,757 | ₩15,971 | ₩15,555 | ₩15,757 | 0.00% | 12.2만 |
|---|
| 2026.08.18 | ₩16,025 | ₩16,870 | ₩15,113 | ₩15,743 | -1.76% | 16.9만 |
|---|
| 2026.08.17 | ₩16,722 | ₩16,762 | ₩15,703 | ₩16,025 | -4.17% | 16.7만 |
|---|
| 2026.08.14 | ₩16,642 | ₩16,870 | ₩16,414 | ₩16,709 | +0.40% | 11.5만 |
|---|
| 2026.08.13 | ₩16,400 | ₩17,004 | ₩16,400 | ₩16,615 | +1.31% | 9.2만 |
|---|
| 2026.08.12 | ₩16,709 | ₩17,004 | ₩15,998 | ₩16,279 | -2.57% | 16.4만 |
|---|
| 2026.08.11 | ₩16,655 | ₩17,205 | ₩16,575 | ₩16,695 | +0.24% | 13.8만 |
|---|
| 2026.08.10 | ₩13,906 | ₩16,950 | ₩13,477 | ₩16,655 | +19.77% | 39.8만 |
|---|
| 2026.08.07 | ₩18,264 | ₩18,626 | ₩18,184 | ₩18,278 | +0.07% | 10.1만 |
|---|
| 2026.08.06 | ₩18,586 | ₩18,814 | ₩17,822 | ₩18,237 | -1.88% | 8.2만 |
|---|
| 2026.08.05 | ₩18,438 | ₩18,881 | ₩18,157 | ₩18,613 | +0.95% | 6.2만 |
|---|
| 2026.08.04 | ₩18,211 | ₩18,291 | ₩17,714 | ₩18,291 | +0.44% | 14.9만 |
|---|
| 2026.08.03 | ₩18,237 | ₩18,613 | ₩17,580 | ₩18,197 | -0.22% | 8.4만 |
|---|
| 2026.07.31 | ₩18,452 | ₩18,559 | ₩17,875 | ₩17,969 | -2.62% | 9.4만 |
|---|
| 2026.07.30 | ₩18,908 | ₩19,297 | ₩18,345 | ₩18,452 | -2.41% | 8만 |
|---|
| 2026.07.29 | ₩18,921 | ₩19,391 | ₩18,707 | ₩18,881 | -0.21% | 9.5만 |
|---|
| 2026.07.28 | ₩18,720 | ₩20,262 | ₩18,666 | ₩18,921 | +1.07% | 8.4만 |
|---|
| 2026.07.27 | ₩18,599 | ₩18,894 | ₩18,170 | ₩18,680 | +0.43% | 8만 |
|---|
| 2026.07.24 | ₩18,304 | ₩18,586 | ₩18,036 | ₩18,492 | +1.03% | 7.5만 |
|---|
| 2026.07.23 | ₩18,331 | ₩18,465 | ₩17,929 | ₩18,157 | -0.95% | 6.2만 |
|---|
| 2026.07.22 | ₩18,868 | ₩19,350 | ₩18,613 | ₩18,613 | -1.35% | 6.7만 |
|---|
| 2026.07.21 | ₩18,479 | ₩19,149 | ₩18,318 | ₩19,082 | +3.27% | 9.6만 |
|---|
| 2026.07.20 | ₩18,854 | ₩19,283 | ₩18,291 | ₩18,452 | -2.13% | 8.3만 |
|---|
| 2026.07.17 | ₩18,988 | ₩19,391 | ₩18,479 | ₩18,774 | -1.13% | 6.3만 |
|---|
| 2026.07.16 | ₩19,096 | ₩19,833 | ₩19,002 | ₩19,270 | +0.91% | 11.7만 |
|---|
| 2026.07.15 | ₩18,626 | ₩19,632 | ₩18,626 | ₩19,189 | +3.02% | 11.3만 |
|---|
| 2026.07.14 | ₩19,270 | ₩19,712 | ₩18,331 | ₩18,599 | -3.48% | 9.2만 |
|---|
| 2026.07.13 | ₩18,908 | ₩19,914 | ₩18,774 | ₩19,256 | +1.84% | 15.4만 |
|---|
| 2026.07.10 | ₩18,881 | ₩19,015 | ₩18,492 | ₩18,841 | -0.21% | 8.2만 |
|---|
| 2026.07.09 | ₩18,666 | ₩18,988 | ₩18,304 | ₩18,814 | +0.79% | 8.5만 |
|---|
| 2026.07.08 | ₩19,069 | ₩19,270 | ₩18,438 | ₩18,653 | -2.18% | 9.1만 |
|---|
| 2026.07.07 | ₩19,484 | ₩19,525 | ₩19,015 | ₩19,149 | -1.72% | 8.7만 |
|---|
| 2026.07.06 | ₩19,699 | ₩20,329 | ₩19,431 | ₩19,498 | -1.02% | 10.1만 |
|---|
| 2026.07.02 | ₩20,289 | ₩21,013 | ₩18,532 | ₩19,672 | -3.04% | 11.5만 |
|---|
| 2026.07.01 | ₩21,000 | ₩21,134 | ₩19,954 | ₩20,168 | -3.96% | 13.5만 |
|---|
| 2026.06.30 | ₩20,423 | ₩22,032 | ₩19,994 | ₩20,544 | +0.59% | 30.3만 |
|---|
| 2026.06.29 | ₩20,825 | ₩21,107 | ₩20,088 | ₩20,369 | -2.19% | 14.2만 |
|---|
| 2026.06.26 | ₩19,914 | ₩21,107 | ₩19,914 | ₩20,825 | +4.58% | 33.2만 |
|---|
| 2026.06.25 | ₩20,128 | ₩20,557 | ₩18,747 | ₩19,994 | -0.67% | 17.8만 |
|---|
| 2026.06.24 | ₩20,128 | ₩20,879 | ₩19,954 | ₩20,128 | 0.00% | 15.2만 |
|---|
| 2026.06.23 | ₩20,007 | ₩20,450 | ₩19,833 | ₩20,048 | +0.20% | 15.4만 |
|---|
| 2026.06.22 | ₩20,450 | ₩20,651 | ₩20,048 | ₩20,276 | -0.85% | 8.4만 |
|---|
| 2026.06.18 | ₩20,289 | ₩20,772 | ₩20,128 | ₩20,597 | +1.52% | 17.4만 |
|---|
| 2026.06.17 | ₩19,498 | ₩20,249 | ₩19,498 | ₩20,021 | +2.68% | 11.2만 |
|---|
| 2026.06.16 | ₩19,914 | ₩20,222 | ₩19,391 | ₩19,498 | -2.09% | 22.3만 |
|---|
| 2026.06.15 | ₩20,678 | ₩20,973 | ₩19,833 | ₩19,914 | -3.70% | 14만 |
|---|
| 2026.06.12 | ₩20,048 | ₩20,410 | ₩19,484 | ₩20,235 | +0.94% | 14.7만 |
|---|
| 2026.06.11 | ₩19,686 | ₩20,410 | ₩19,538 | ₩20,048 | +1.84% | 22.3만 |
|---|
| 2026.06.10 | ₩17,781 | ₩20,061 | ₩17,701 | ₩19,350 | +8.82% | 30.4만 |
|---|
| 2026.06.09 | ₩19,551 | ₩20,477 | ₩17,540 | ₩17,701 | -9.47% | 29만 |
|---|
| 2026.06.08 | ₩18,787 | ₩20,517 | ₩17,352 | ₩19,109 | +1.71% | 71.7만 |
|---|
| 2026.06.05 | ₩14,121 | ₩14,764 | ₩14,121 | ₩14,201 | +0.57% | 4.3만 |
|---|
| 2026.06.04 | ₩14,188 | ₩14,456 | ₩14,040 | ₩14,308 | +0.85% | 4.4만 |
|---|
| 2026.06.03 | ₩14,295 | ₩14,697 | ₩14,121 | ₩14,147 | -1.03% | 5.1만 |
|---|
| 2026.06.02 | ₩14,214 | ₩14,764 | ₩14,040 | ₩14,362 | +1.04% | 4만 |
|---|
| 2026.06.01 | ₩14,764 | ₩14,764 | ₩13,919 | ₩14,228 | -3.63% | 8.2만 |
|---|
| 2026.05.29 | ₩15,019 | ₩15,166 | ₩14,590 | ₩14,831 | -1.25% | 3.8만 |
|---|
| 2026.05.28 | ₩14,992 | ₩15,274 | ₩14,845 | ₩15,099 | +0.72% | 4.5만 |
|---|
| 2026.05.27 | ₩14,724 | ₩15,234 | ₩14,724 | ₩14,952 | +1.55% | 4.9만 |
|---|
| 2026.05.26 | ₩14,670 | ₩14,871 | ₩14,496 | ₩14,711 | +0.27% | 4.8만 |
|---|
| 2026.05.22 | ₩14,563 | ₩14,965 | ₩14,496 | ₩14,630 | +0.46% | 3.7만 |
|---|
| 2026.05.21 | ₩14,429 | ₩14,630 | ₩14,174 | ₩14,563 | +0.93% | 4.7만 |
|---|
| 2026.05.20 | ₩14,053 | ₩14,617 | ₩14,053 | ₩14,442 | +2.77% | 2.9만 |
|---|
| 2026.05.19 | ₩13,973 | ₩14,416 | ₩13,571 | ₩14,040 | +0.48% | 5.6만 |
|---|
| 2026.05.18 | ₩14,831 | ₩14,831 | ₩14,027 | ₩14,134 | -4.70% | 3.3만 |
|---|
| 2026.05.15 | ₩15,019 | ₩15,408 | ₩14,550 | ₩14,697 | -2.14% | 6.8만 |
|---|
| 2026.05.14 | ₩15,166 | ₩15,529 | ₩15,032 | ₩15,260 | +0.62% | 3.8만 |
|---|
| 2026.05.13 | ₩15,006 | ₩15,193 | ₩14,804 | ₩15,006 | 0.00% | 4만 |
|---|
| 2026.05.12 | ₩15,555 | ₩16,065 | ₩14,992 | ₩15,059 | -3.19% | 4.9만 |
|---|
| 2026.05.11 | ₩15,636 | ₩16,092 | ₩15,193 | ₩15,555 | -0.51% | 4.2만 |
|---|
| 2026.05.08 | ₩15,354 | ₩15,864 | ₩15,354 | ₩15,636 | +1.83% | 3.1만 |
|---|
| 2026.05.07 | ₩15,636 | ₩16,011 | ₩15,086 | ₩15,381 | -1.63% | 4.1만 |
|---|
| 2026.05.06 | ₩15,435 | ₩15,757 | ₩15,287 | ₩15,582 | +0.96% | 3.9만 |
|---|
| 2026.05.05 | ₩14,992 | ₩15,488 | ₩14,925 | ₩15,220 | +1.52% | 3.3만 |
|---|
| 2026.05.04 | ₩14,939 | ₩15,421 | ₩14,831 | ₩14,939 | 0.00% | 4만 |
|---|
| 2026.05.01 | ₩15,032 | ₩15,247 | ₩14,764 | ₩15,073 | +0.27% | 6.6만 |
|---|
| 2026.04.30 | ₩14,657 | ₩15,596 | ₩14,657 | ₩15,046 | +2.65% | 6.8만 |
|---|
| 2026.04.29 | ₩14,791 | ₩15,166 | ₩14,657 | ₩14,711 | -0.54% | 6.5만 |
|---|
| 2026.04.28 | ₩15,488 | ₩15,730 | ₩14,818 | ₩14,885 | -3.90% | 5.6만 |
|---|
| 2026.04.27 | ₩15,488 | ₩16,065 | ₩15,488 | ₩15,582 | +0.61% | 6.1만 |
|---|
| 2026.04.24 | ₩15,287 | ₩15,730 | ₩15,247 | ₩15,435 | +0.96% | 5.2만 |
|---|
| 2026.04.23 | ₩15,435 | ₩15,596 | ₩15,207 | ₩15,381 | -0.35% | 3만 |
|---|
| 2026.04.22 | ₩15,461 | ₩15,676 | ₩14,536 | ₩15,515 | +0.35% | 3.5만 |
|---|
| 2026.04.21 | ₩15,877 | ₩15,998 | ₩15,368 | ₩15,408 | -2.96% | 5.3만 |
|---|
| 2026.04.20 | ₩15,448 | ₩15,958 | ₩14,845 | ₩15,757 | +2.00% | 5.7만 |
|---|
| 2026.04.17 | ₩15,314 | ₩16,092 | ₩14,939 | ₩15,636 | +2.10% | 9.9만 |
|---|
| 2026.04.16 | ₩14,939 | ₩15,234 | ₩14,885 | ₩15,059 | +0.81% | 8.2만 |
|---|
| 2026.04.15 | ₩15,099 | ₩15,448 | ₩14,939 | ₩14,992 | -0.71% | 7.1만 |
|---|
| 2026.04.14 | ₩14,992 | ₩15,461 | ₩14,992 | ₩15,408 | +2.77% | 4.4만 |
|---|
| 2026.04.13 | ₩14,965 | ₩15,488 | ₩14,965 | ₩15,247 | +1.88% | 3.5만 |
|---|
| 2026.04.10 | ₩15,247 | ₩15,435 | ₩15,247 | ₩15,368 | +0.79% | 3.9만 |
|---|
| 2026.04.09 | ₩14,939 | ₩15,301 | ₩14,939 | ₩15,234 | +1.97% | 5.6만 |
|---|
| 2026.04.08 | ₩14,778 | ₩15,032 | ₩14,724 | ₩14,939 | +1.09% | 5.4만 |
|---|
| 2026.04.07 | ₩14,080 | ₩14,429 | ₩13,906 | ₩14,255 | +1.24% | 6.2만 |
|---|
| 2026.04.06 | ₩14,536 | ₩14,536 | ₩13,155 | ₩14,228 | -2.12% | 6.6만 |
|---|
| 2026.04.02 | ₩14,483 | ₩14,831 | ₩14,402 | ₩14,469 | -0.09% | 27.3만 |
|---|
| 2026.04.01 | ₩14,831 | ₩15,126 | ₩14,456 | ₩14,630 | -1.36% | 7.4만 |
|---|
| 2026.03.31 | ₩14,590 | ₩15,032 | ₩14,509 | ₩14,831 | +1.65% | 7.6만 |
|---|
| 2026.03.30 | ₩14,697 | ₩14,697 | ₩13,222 | ₩14,563 | -0.91% | 12.1만 |
|---|
| 2026.03.27 | ₩14,778 | ₩14,992 | ₩14,483 | ₩14,617 | -1.09% | 7.4만 |
|---|
| 2026.03.26 | ₩14,778 | ₩15,126 | ₩14,751 | ₩14,939 | +1.09% | 7.6만 |
|---|
| 2026.03.25 | ₩14,644 | ₩15,019 | ₩14,483 | ₩15,006 | +2.47% | 8.4만 |
|---|
| 2026.03.24 | ₩14,201 | ₩14,737 | ₩14,201 | ₩14,523 | +2.27% | 9.4만 |
|---|
| 2026.03.23 | ₩13,946 | ₩14,523 | ₩13,879 | ₩14,402 | +3.27% | 11.9만 |
|---|
| 2026.03.20 | ₩13,812 | ₩13,866 | ₩13,544 | ₩13,691 | -0.87% | 13.5만 |
|---|
| 2026.03.19 | ₩13,624 | ₩14,067 | ₩13,584 | ₩13,893 | +1.97% | 10.3만 |
|---|
| 2026.03.18 | ₩13,718 | ₩13,919 | ₩13,477 | ₩13,758 | +0.29% | 10.9만 |
|---|
| 2026.03.17 | ₩13,651 | ₩14,040 | ₩13,651 | ₩13,879 | +1.67% | 7.7만 |
|---|
| 2026.03.16 | ₩13,638 | ₩13,933 | ₩13,544 | ₩13,571 | -0.49% | 12.6만 |
|---|
| 2026.03.13 | ₩13,852 | ₩13,866 | ₩13,477 | ₩13,571 | -2.03% | 13.9만 |
|---|
| 2026.03.12 | ₩13,893 | ₩14,416 | ₩13,557 | ₩13,718 | -1.25% | 10.7만 |
|---|
| 2026.03.11 | ₩13,678 | ₩14,161 | ₩13,665 | ₩14,013 | +2.45% | 14.5만 |
|---|
| 2026.03.10 | ₩13,557 | ₩14,027 | ₩13,544 | ₩13,665 | +0.79% | 13.2만 |
|---|
| 2026.03.09 | ₩13,919 | ₩14,174 | ₩13,423 | ₩13,611 | -2.22% | 22.1만 |
|---|
| 2026.03.06 | ₩13,973 | ₩14,711 | ₩13,718 | ₩14,080 | +0.77% | 22.1만 |
|---|
| 2026.03.05 | ₩13,705 | ₩14,255 | ₩13,665 | ₩13,879 | +1.27% | 15.3만 |
|---|
| 2026.03.04 | ₩13,960 | ₩13,973 | ₩13,477 | ₩13,893 | -0.48% | 13.4만 |
|---|
| 2026.03.03 | ₩13,504 | ₩14,067 | ₩13,168 | ₩13,960 | +3.38% | 13.9만 |
|---|
| 2026.03.02 | ₩13,638 | ₩14,080 | ₩13,490 | ₩13,826 | +1.38% | 9.3만 |
|---|
| 2026.02.27 | ₩13,678 | ₩14,080 | ₩13,504 | ₩13,866 | +1.37% | 12만 |
|---|
| 2026.02.26 | ₩14,389 | ₩14,389 | ₩13,732 | ₩13,879 | -3.54% | 6.6만 |
|---|
| 2026.02.25 | ₩14,402 | ₩14,550 | ₩14,000 | ₩14,442 | +0.28% | 7.2만 |
|---|
| 2026.02.24 | ₩14,174 | ₩14,670 | ₩14,174 | ₩14,281 | +0.76% | 12.7만 |
|---|
| 2026.02.23 | ₩14,027 | ₩14,348 | ₩13,893 | ₩14,188 | +1.15% | 25.6만 |
|---|
| 2026.02.20 | ₩14,067 | ₩14,603 | ₩13,960 | ₩14,268 | +1.43% | 20.1만 |
|---|
| 2026.02.19 | ₩14,161 | ₩14,523 | ₩13,852 | ₩14,188 | +0.19% | 31.3만 |
|---|
| 2026.02.18 | ₩13,852 | ₩14,617 | ₩13,142 | ₩14,416 | +4.07% | 18.7만 |
|---|
| 2026.02.17 | ₩13,222 | ₩13,919 | ₩13,075 | ₩13,732 | +3.85% | 15.5만 |
|---|
| 2026.02.13 | ₩12,914 | ₩13,879 | ₩12,820 | ₩13,463 | +4.26% | 25.3만 |
|---|
| 2026.02.12 | ₩13,450 | ₩13,544 | ₩12,458 | ₩12,766 | -5.08% | 30만 |
|---|
| 2026.02.11 | ₩14,348 | ₩14,348 | ₩13,155 | ₩13,450 | -6.26% | 30.3만 |
|---|
| 2026.02.10 | ₩14,402 | ₩14,617 | ₩13,812 | ₩14,389 | -0.09% | 42.5만 |
|---|
| 2026.02.09 | ₩13,758 | ₩14,885 | ₩12,458 | ₩14,536 | +5.65% | 40.4만 |
|---|
| 2026.02.06 | ₩17,312 | ₩17,674 | ₩17,191 | ₩17,620 | +1.78% | 10만 |
|---|
| 2026.02.05 | ₩17,567 | ₩17,567 | ₩16,802 | ₩17,151 | -2.37% | 12.7만 |
|---|
| 2026.02.04 | ₩17,634 | ₩17,768 | ₩17,258 | ₩17,620 | -0.08% | 10.6만 |
|---|
| 2026.02.03 | ₩17,513 | ₩18,103 | ₩17,325 | ₩17,862 | +1.99% | 9.3만 |
|---|
| 2026.02.02 | ₩16,735 | ₩17,701 | ₩16,601 | ₩17,553 | +4.89% | 14.7만 |
|---|
| 2026.01.30 | ₩17,245 | ₩17,808 | ₩16,414 | ₩16,668 | -3.34% | 10.3만 |
|---|
| 2026.01.29 | ₩17,191 | ₩17,580 | ₩16,802 | ₩17,460 | +1.56% | 12.2만 |
|---|
| 2026.01.28 | ₩17,312 | ₩17,393 | ₩17,057 | ₩17,138 | -1.01% | 8.7만 |
|---|
| 2026.01.27 | ₩17,285 | ₩17,433 | ₩17,151 | ₩17,285 | 0.00% | 8.7만 |
|---|
| 2026.01.26 | ₩17,339 | ₩17,433 | ₩17,057 | ₩17,178 | -0.93% | 7.5만 |
|---|
| 2026.01.23 | ₩17,473 | ₩17,674 | ₩17,138 | ₩17,419 | -0.31% | 4.5만 |
|---|
| 2026.01.22 | ₩18,090 | ₩18,371 | ₩17,419 | ₩17,513 | -3.19% | 13.5만 |
|---|
| 2026.01.21 | ₩17,258 | ₩18,023 | ₩17,178 | ₩17,996 | +4.27% | 7.8만 |
|---|
| 2026.01.20 | ₩17,138 | ₩17,620 | ₩16,843 | ₩17,057 | -0.47% | 7.4만 |
|---|
| 2026.01.16 | ₩18,278 | ₩18,278 | ₩17,540 | ₩17,553 | -3.96% | 9.2만 |
|---|
| 2026.01.15 | ₩17,567 | ₩18,425 | ₩17,540 | ₩18,237 | +3.82% | 10.5만 |
|---|
| 2026.01.14 | ₩17,661 | ₩17,795 | ₩17,352 | ₩17,527 | -0.76% | 12.1만 |
|---|
| 2026.01.13 | ₩17,835 | ₩17,942 | ₩17,553 | ₩17,661 | -0.98% | 7.9만 |
|---|
| 2026.01.12 | ₩16,910 | ₩17,942 | ₩16,910 | ₩17,781 | +5.15% | 11.3만 |
|---|
| 2026.01.09 | ₩17,178 | ₩17,258 | ₩16,816 | ₩17,071 | -0.62% | 7.8만 |
|---|
| 2026.01.08 | ₩16,507 | ₩17,406 | ₩16,507 | ₩17,245 | +4.47% | 9.5만 |
|---|
| 2026.01.07 | ₩16,990 | ₩17,071 | ₩16,561 | ₩16,601 | -2.29% | 8.2만 |
|---|
| 2026.01.06 | ₩16,682 | ₩17,071 | ₩16,212 | ₩17,044 | +2.17% | 9.4만 |
|---|
| 2026.01.05 | ₩16,615 | ₩17,084 | ₩16,601 | ₩16,829 | +1.29% | 8.3만 |
|---|
| 2026.01.02 | ₩16,762 | ₩16,762 | ₩16,159 | ₩16,575 | -1.12% | 9.7만 |
|---|
| 2025.12.31 | ₩16,762 | ₩16,829 | ₩16,306 | ₩16,548 | -1.28% | 31.5만 |
|---|
| 2025.12.30 | ₩16,628 | ₩17,071 | ₩16,575 | ₩16,776 | +0.89% | 10.5만 |
|---|
| 2025.12.29 | ₩16,735 | ₩16,910 | ₩16,427 | ₩16,628 | -0.64% | 14.1만 |
|---|
| 2025.12.26 | ₩16,306 | ₩16,829 | ₩16,105 | ₩16,735 | +2.63% | 11.6만 |
|---|
| 2025.12.24 | ₩16,494 | ₩16,548 | ₩15,958 | ₩16,454 | -0.24% | 10만 |
|---|
| 2025.12.23 | ₩16,950 | ₩17,004 | ₩16,561 | ₩16,575 | -2.22% | 14.8만 |
|---|
| 2025.12.22 | ₩17,366 | ₩17,553 | ₩16,735 | ₩16,963 | -2.32% | 12.3만 |
|---|
| 2025.12.19 | ₩17,352 | ₩17,661 | ₩16,896 | ₩17,245 | -0.62% | 15.6만 |
|---|
| 2025.12.18 | ₩17,178 | ₩17,580 | ₩16,950 | ₩17,258 | +0.47% | 9만 |
|---|
| 2025.12.17 | ₩17,004 | ₩17,124 | ₩16,494 | ₩17,111 | +0.63% | 18.5만 |
|---|
| 2025.12.16 | ₩17,218 | ₩17,661 | ₩16,776 | ₩16,896 | -1.87% | 11.7만 |
|---|
| 2025.12.15 | ₩18,707 | ₩18,707 | ₩16,963 | ₩17,165 | -8.24% | 19.2만 |
|---|
| 2025.12.12 | ₩18,251 | ₩18,666 | ₩17,688 | ₩18,465 | +1.18% | 23만 |
|---|
| 2025.12.11 | ₩18,063 | ₩18,546 | ₩17,969 | ₩18,157 | +0.52% | 15.9만 |
|---|
| 2025.12.10 | ₩17,352 | ₩18,465 | ₩17,352 | ₩18,197 | +4.87% | 15.5만 |
|---|
| 2025.12.09 | ₩17,594 | ₩18,050 | ₩17,352 | ₩17,406 | -1.07% | 13.2만 |
|---|
| 2025.12.08 | ₩17,701 | ₩19,069 | ₩17,647 | ₩17,728 | +0.15% | 19.5만 |
|---|
| 2025.12.05 | ₩17,325 | ₩17,446 | ₩16,963 | ₩17,084 | -1.39% | 7.2만 |
|---|
| 2025.12.04 | ₩17,513 | ₩17,714 | ₩17,352 | ₩17,406 | -0.61% | 8.6만 |
|---|
| 2025.12.03 | ₩17,272 | ₩17,768 | ₩17,272 | ₩17,594 | +1.86% | 11.3만 |
|---|
| 2025.12.02 | ₩17,781 | ₩17,781 | ₩16,749 | ₩17,232 | -3.09% | 17.3만 |
|---|
| 2025.12.01 | ₩17,620 | ₩17,983 | ₩17,218 | ₩17,661 | +0.23% | 14.5만 |
|---|
| 2025.11.28 | ₩17,567 | ₩17,983 | ₩17,379 | ₩17,674 | +0.61% | 5.2만 |
|---|
| 2025.11.26 | ₩17,835 | ₩18,117 | ₩17,366 | ₩17,594 | -1.35% | 9.6만 |
|---|
| 2025.11.25 | ₩18,103 | ₩18,492 | ₩17,701 | ₩17,929 | -0.96% | 11.7만 |
|---|
| 2025.11.24 | ₩17,312 | ₩18,479 | ₩17,111 | ₩18,371 | +6.12% | 19.1만 |
|---|
| 2025.11.21 | ₩16,923 | ₩17,594 | ₩16,642 | ₩17,312 | +2.30% | 22.8만 |
|---|
| 2025.11.20 | ₩17,205 | ₩17,567 | ₩16,762 | ₩16,896 | -1.79% | 25.4만 |
|---|
| 2025.11.19 | ₩17,433 | ₩17,674 | ₩16,762 | ₩16,802 | -3.62% | 20.5만 |
|---|
| 2025.11.18 | ₩16,776 | ₩17,594 | ₩16,655 | ₩17,540 | +4.56% | 24만 |
|---|
| 2025.11.17 | ₩17,393 | ₩18,130 | ₩16,870 | ₩16,870 | -3.01% | 25.4만 |
|---|
| 2025.11.14 | ₩17,151 | ₩17,875 | ₩16,990 | ₩17,553 | +2.35% | 19.9만 |
|---|
| 2025.11.13 | ₩17,808 | ₩18,130 | ₩17,017 | ₩17,446 | -2.03% | 31.6만 |
|---|
| 2025.11.12 | ₩17,473 | ₩18,237 | ₩17,433 | ₩18,090 | +3.53% | 25.6만 |
|---|
| 2025.11.11 | ₩17,178 | ₩18,009 | ₩16,883 | ₩17,486 | +1.80% | 37.8만 |
|---|
| 2025.11.10 | ₩22,528 | ₩22,528 | ₩16,816 | ₩17,245 | -23.45% | 64.5만 |
|---|
| 2025.11.07 | ₩23,025 | ₩23,467 | ₩22,126 | ₩23,306 | +1.22% | 19.5만 |
|---|
| 2025.11.06 | ₩23,682 | ₩23,963 | ₩23,038 | ₩23,172 | -2.15% | 19.1만 |
|---|
| 2025.11.05 | ₩22,891 | ₩24,138 | ₩22,891 | ₩23,776 | +3.87% | 18.2만 |
|---|
| 2025.11.04 | ₩22,891 | ₩22,984 | ₩22,461 | ₩22,891 | 0.00% | 19.1만 |
|---|
| 2025.11.03 | ₩22,877 | ₩24,299 | ₩22,461 | ₩23,172 | +1.29% | 23.7만 |
|---|
| 2025.10.31 | ₩22,797 | ₩23,199 | ₩22,448 | ₩22,877 | +0.35% | 16.5만 |
|---|
| 2025.10.30 | ₩23,025 | ₩23,025 | ₩21,979 | ₩22,475 | -2.39% | 11.6만 |
|---|
| 2025.10.29 | ₩22,703 | ₩23,521 | ₩22,421 | ₩22,837 | +0.59% | 21만 |
|---|
| 2025.10.28 | ₩22,327 | ₩22,984 | ₩22,260 | ₩22,730 | +1.80% | 13.7만 |
|---|
| 2025.10.27 | ₩22,877 | ₩23,320 | ₩22,287 | ₩22,300 | -2.52% | 11.6만 |
|---|
| 2025.10.24 | ₩22,233 | ₩22,931 | ₩21,670 | ₩22,689 | +2.05% | 11.3만 |
|---|
| 2025.10.23 | ₩21,925 | ₩22,113 | ₩21,590 | ₩21,912 | -0.06% | 6만 |
|---|
| 2025.10.22 | ₩21,912 | ₩21,912 | ₩21,080 | ₩21,670 | -1.10% | 13.6만 |
|---|
| 2025.10.21 | ₩21,080 | ₩22,086 | ₩20,745 | ₩22,019 | +4.45% | 11.2만 |
|---|
| 2025.10.20 | ₩20,852 | ₩21,483 | ₩20,852 | ₩21,053 | +0.96% | 9.8만 |
|---|
| 2025.10.17 | ₩21,322 | ₩21,509 | ₩20,624 | ₩20,799 | -2.45% | 8.7만 |
|---|
| 2025.10.16 | ₩22,019 | ₩22,287 | ₩21,295 | ₩21,509 | -2.31% | 11.1만 |
|---|
| 2025.10.15 | ₩21,617 | ₩21,952 | ₩21,335 | ₩21,818 | +0.93% | 12.1만 |
|---|
| 2025.10.14 | ₩20,597 | ₩21,308 | ₩20,423 | ₩21,228 | +3.06% | 12.3만 |
|---|
| 2025.10.13 | ₩20,155 | ₩20,705 | ₩19,927 | ₩20,624 | +2.33% | 12.9만 |
|---|
| 2025.10.10 | ₩20,450 | ₩20,812 | ₩19,726 | ₩19,860 | -2.89% | 10.3만 |
|---|