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 | ₩14,204 | ₩14,325 | ₩13,923 | ₩13,963 | -1.70% | 4.8만 |
| 2026.10.08 | ₩14,137 | ₩14,231 | ₩13,668 | ₩14,137 | 0.00% | 6.6만 |
| 2026.10.07 | ₩14,231 | ₩14,352 | ₩14,070 | ₩14,231 | 0.00% | 7.7만 |
| 2026.10.06 | ₩14,285 | ₩14,392 | ₩14,070 | ₩14,311 | +0.19% | 7.7만 |
| 2026.10.05 | ₩14,110 | ₩14,325 | ₩14,003 | ₩14,231 | +0.85% | 8만 |
| 2026.10.02 | ₩14,070 | ₩14,137 | ₩13,802 | ₩14,110 | +0.29% | 10만 |
| 2026.10.01 | ₩14,097 | ₩14,285 | ₩13,762 | ₩13,856 | -1.71% | 10.3만 |
| 2026.09.30 | ₩14,124 | ₩14,204 | ₩13,574 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,057 |
| -0.47% |
| 29.2만 |
| 2026.09.29 | ₩14,204 | ₩14,553 | ₩14,043 | ₩14,137 | -0.47% | 9.7만 |
|---|
| 2026.09.28 | ₩14,325 | ₩14,526 | ₩14,070 | ₩14,110 | -1.50% | 18.2만 |
|---|
| 2026.09.25 | ₩14,218 | ₩14,486 | ₩14,137 | ₩14,338 | +0.85% | 9만 |
|---|
| 2026.09.24 | ₩14,084 | ₩14,218 | ₩13,950 | ₩14,151 | +0.48% | 11.5만 |
|---|
| 2026.09.23 | ₩14,539 | ₩14,539 | ₩14,043 | ₩14,151 | -2.67% | 13.6만 |
|---|
| 2026.09.22 | ₩14,311 | ₩14,687 | ₩14,204 | ₩14,539 | +1.59% | 10.3만 |
|---|
| 2026.09.21 | ₩14,191 | ₩14,191 | ₩13,950 | ₩14,124 | -0.47% | 15만 |
|---|
| 2026.09.18 | ₩14,070 | ₩14,298 | ₩13,976 | ₩14,258 | +1.33% | 33.4만 |
|---|
| 2026.09.17 | ₩14,486 | ₩14,606 | ₩14,151 | ₩14,164 | -2.22% | 7.9만 |
|---|
| 2026.09.16 | ₩14,365 | ₩14,606 | ₩14,124 | ₩14,271 | -0.65% | 14.6만 |
|---|
| 2026.09.15 | ₩14,673 | ₩14,874 | ₩14,378 | ₩14,419 | -1.74% | 7.6만 |
|---|
| 2026.09.14 | ₩14,378 | ₩14,794 | ₩14,338 | ₩14,740 | +2.52% | 8.7만 |
|---|
| 2026.09.11 | ₩14,861 | ₩15,089 | ₩14,432 | ₩14,486 | -2.52% | 8.5만 |
|---|
| 2026.09.10 | ₩15,491 | ₩15,625 | ₩14,579 | ₩14,700 | -5.10% | 15만 |
|---|
| 2026.09.09 | ₩16,187 | ₩16,187 | ₩15,491 | ₩15,651 | -3.31% | 13.9만 |
|---|
| 2026.09.08 | ₩16,094 | ₩16,094 | ₩15,638 | ₩15,692 | -2.50% | 12.4만 |
|---|
| 2026.09.04 | ₩16,000 | ₩16,254 | ₩15,772 | ₩16,187 | +1.17% | 4.1만 |
|---|
| 2026.09.03 | ₩15,638 | ₩15,879 | ₩15,450 | ₩15,799 | +1.03% | 4.8만 |
|---|
| 2026.09.02 | ₩15,625 | ₩15,879 | ₩15,343 | ₩15,477 | -0.94% | 13.1만 |
|---|
| 2026.09.01 | ₩15,571 | ₩15,852 | ₩15,330 | ₩15,544 | -0.17% | 11.6만 |
|---|
| 2026.08.31 | ₩15,450 | ₩15,759 | ₩15,370 | ₩15,571 | +0.78% | 21만 |
|---|
| 2026.08.28 | ₩15,410 | ₩15,732 | ₩15,196 | ₩15,410 | 0.00% | 10.1만 |
|---|
| 2026.08.27 | ₩15,263 | ₩15,638 | ₩15,223 | ₩15,383 | +0.79% | 9.9만 |
|---|
| 2026.08.26 | ₩15,718 | ₩15,718 | ₩15,276 | ₩15,357 | -2.30% | 8.1만 |
|---|
| 2026.08.25 | ₩15,504 | ₩15,826 | ₩15,249 | ₩15,718 | +1.38% | 10.9만 |
|---|
| 2026.08.24 | ₩16,013 | ₩16,013 | ₩15,276 | ₩15,491 | -3.26% | 10.7만 |
|---|
| 2026.08.21 | ₩15,906 | ₩16,134 | ₩15,799 | ₩16,013 | +0.67% | 12.2만 |
|---|
| 2026.08.20 | ₩15,651 | ₩15,852 | ₩15,558 | ₩15,772 | +0.77% | 13.7만 |
|---|
| 2026.08.19 | ₩15,745 | ₩15,960 | ₩15,544 | ₩15,745 | 0.00% | 12.2만 |
|---|
| 2026.08.18 | ₩16,013 | ₩16,857 | ₩15,102 | ₩15,732 | -1.76% | 16.9만 |
|---|
| 2026.08.17 | ₩16,710 | ₩16,750 | ₩15,692 | ₩16,013 | -4.17% | 16.7만 |
|---|
| 2026.08.14 | ₩16,630 | ₩16,857 | ₩16,402 | ₩16,697 | +0.40% | 11.5만 |
|---|
| 2026.08.13 | ₩16,388 | ₩16,991 | ₩16,388 | ₩16,603 | +1.31% | 9.2만 |
|---|
| 2026.08.12 | ₩16,697 | ₩16,991 | ₩15,986 | ₩16,268 | -2.57% | 16.4만 |
|---|
| 2026.08.11 | ₩16,643 | ₩17,192 | ₩16,563 | ₩16,683 | +0.24% | 13.8만 |
|---|
| 2026.08.10 | ₩13,896 | ₩16,938 | ₩13,467 | ₩16,643 | +19.77% | 39.8만 |
|---|
| 2026.08.07 | ₩18,251 | ₩18,613 | ₩18,171 | ₩18,264 | +0.07% | 10.1만 |
|---|
| 2026.08.06 | ₩18,573 | ₩18,800 | ₩17,809 | ₩18,224 | -1.88% | 8.2만 |
|---|
| 2026.08.05 | ₩18,425 | ₩18,867 | ₩18,144 | ₩18,599 | +0.95% | 6.2만 |
|---|
| 2026.08.04 | ₩18,197 | ₩18,278 | ₩17,702 | ₩18,278 | +0.44% | 14.9만 |
|---|
| 2026.08.03 | ₩18,224 | ₩18,599 | ₩17,568 | ₩18,184 | -0.22% | 8.4만 |
|---|
| 2026.07.31 | ₩18,439 | ₩18,546 | ₩17,862 | ₩17,956 | -2.62% | 9.4만 |
|---|
| 2026.07.30 | ₩18,894 | ₩19,283 | ₩18,331 | ₩18,439 | -2.41% | 8만 |
|---|
| 2026.07.29 | ₩18,908 | ₩19,377 | ₩18,693 | ₩18,867 | -0.21% | 9.5만 |
|---|
| 2026.07.28 | ₩18,707 | ₩20,248 | ₩18,653 | ₩18,908 | +1.07% | 8.4만 |
|---|
| 2026.07.27 | ₩18,586 | ₩18,881 | ₩18,157 | ₩18,666 | +0.43% | 8만 |
|---|
| 2026.07.24 | ₩18,291 | ₩18,573 | ₩18,023 | ₩18,479 | +1.03% | 7.5만 |
|---|
| 2026.07.23 | ₩18,318 | ₩18,452 | ₩17,916 | ₩18,144 | -0.95% | 6.2만 |
|---|
| 2026.07.22 | ₩18,854 | ₩19,336 | ₩18,599 | ₩18,599 | -1.35% | 6.7만 |
|---|
| 2026.07.21 | ₩18,465 | ₩19,135 | ₩18,305 | ₩19,068 | +3.27% | 9.6만 |
|---|
| 2026.07.20 | ₩18,841 | ₩19,269 | ₩18,278 | ₩18,439 | -2.13% | 8.3만 |
|---|
| 2026.07.17 | ₩18,975 | ₩19,377 | ₩18,465 | ₩18,760 | -1.13% | 6.3만 |
|---|
| 2026.07.16 | ₩19,082 | ₩19,819 | ₩18,988 | ₩19,256 | +0.91% | 11.7만 |
|---|
| 2026.07.15 | ₩18,613 | ₩19,618 | ₩18,613 | ₩19,176 | +3.02% | 11.3만 |
|---|
| 2026.07.14 | ₩19,256 | ₩19,698 | ₩18,318 | ₩18,586 | -3.48% | 9.2만 |
|---|
| 2026.07.13 | ₩18,894 | ₩19,899 | ₩18,760 | ₩19,243 | +1.84% | 15.4만 |
|---|
| 2026.07.10 | ₩18,867 | ₩19,001 | ₩18,479 | ₩18,827 | -0.21% | 8.2만 |
|---|
| 2026.07.09 | ₩18,653 | ₩18,975 | ₩18,291 | ₩18,800 | +0.79% | 8.5만 |
|---|
| 2026.07.08 | ₩19,055 | ₩19,256 | ₩18,425 | ₩18,640 | -2.18% | 9.1만 |
|---|
| 2026.07.07 | ₩19,470 | ₩19,511 | ₩19,001 | ₩19,135 | -1.72% | 8.7만 |
|---|
| 2026.07.06 | ₩19,685 | ₩20,315 | ₩19,417 | ₩19,484 | -1.02% | 10.1만 |
|---|
| 2026.07.02 | ₩20,275 | ₩20,998 | ₩18,519 | ₩19,658 | -3.04% | 11.5만 |
|---|
| 2026.07.01 | ₩20,985 | ₩21,119 | ₩19,939 | ₩20,154 | -3.96% | 13.5만 |
|---|
| 2026.06.30 | ₩20,409 | ₩22,017 | ₩19,980 | ₩20,529 | +0.59% | 30.3만 |
|---|
| 2026.06.29 | ₩20,811 | ₩21,092 | ₩20,073 | ₩20,355 | -2.19% | 14.2만 |
|---|
| 2026.06.26 | ₩19,899 | ₩21,092 | ₩19,899 | ₩20,811 | +4.58% | 33.2만 |
|---|
| 2026.06.25 | ₩20,114 | ₩20,543 | ₩18,733 | ₩19,980 | -0.67% | 17.8만 |
|---|
| 2026.06.24 | ₩20,114 | ₩20,864 | ₩19,939 | ₩20,114 | 0.00% | 15.2만 |
|---|
| 2026.06.23 | ₩19,993 | ₩20,435 | ₩19,819 | ₩20,033 | +0.20% | 15.4만 |
|---|
| 2026.06.22 | ₩20,435 | ₩20,636 | ₩20,033 | ₩20,261 | -0.85% | 8.4만 |
|---|
| 2026.06.18 | ₩20,275 | ₩20,757 | ₩20,114 | ₩20,583 | +1.52% | 17.4만 |
|---|
| 2026.06.17 | ₩19,484 | ₩20,234 | ₩19,484 | ₩20,006 | +2.68% | 11.2만 |
|---|
| 2026.06.16 | ₩19,899 | ₩20,208 | ₩19,377 | ₩19,484 | -2.09% | 22.3만 |
|---|
| 2026.06.15 | ₩20,663 | ₩20,958 | ₩19,819 | ₩19,899 | -3.70% | 14만 |
|---|
| 2026.06.12 | ₩20,033 | ₩20,395 | ₩19,470 | ₩20,221 | +0.94% | 14.7만 |
|---|
| 2026.06.11 | ₩19,671 | ₩20,395 | ₩19,524 | ₩20,033 | +1.84% | 22.3만 |
|---|
| 2026.06.10 | ₩17,769 | ₩20,047 | ₩17,688 | ₩19,336 | +8.82% | 30.4만 |
|---|
| 2026.06.09 | ₩19,537 | ₩20,462 | ₩17,527 | ₩17,688 | -9.47% | 29만 |
|---|
| 2026.06.08 | ₩18,774 | ₩20,502 | ₩17,340 | ₩19,095 | +1.71% | 71.7만 |
|---|
| 2026.06.05 | ₩14,110 | ₩14,754 | ₩14,110 | ₩14,191 | +0.57% | 4.3만 |
|---|
| 2026.06.04 | ₩14,177 | ₩14,445 | ₩14,030 | ₩14,298 | +0.85% | 4.4만 |
|---|
| 2026.06.03 | ₩14,285 | ₩14,687 | ₩14,110 | ₩14,137 | -1.03% | 5.1만 |
|---|
| 2026.06.02 | ₩14,204 | ₩14,754 | ₩14,030 | ₩14,352 | +1.04% | 4만 |
|---|
| 2026.06.01 | ₩14,754 | ₩14,754 | ₩13,909 | ₩14,218 | -3.63% | 8.2만 |
|---|
| 2026.05.29 | ₩15,008 | ₩15,156 | ₩14,579 | ₩14,821 | -1.25% | 3.8만 |
|---|
| 2026.05.28 | ₩14,981 | ₩15,263 | ₩14,834 | ₩15,089 | +0.72% | 4.5만 |
|---|
| 2026.05.27 | ₩14,713 | ₩15,223 | ₩14,713 | ₩14,941 | +1.55% | 4.9만 |
|---|
| 2026.05.26 | ₩14,660 | ₩14,861 | ₩14,486 | ₩14,700 | +0.27% | 4.8만 |
|---|
| 2026.05.22 | ₩14,553 | ₩14,955 | ₩14,486 | ₩14,620 | +0.46% | 3.7만 |
|---|
| 2026.05.21 | ₩14,419 | ₩14,620 | ₩14,164 | ₩14,553 | +0.93% | 4.7만 |
|---|
| 2026.05.20 | ₩14,043 | ₩14,606 | ₩14,043 | ₩14,432 | +2.77% | 2.9만 |
|---|
| 2026.05.19 | ₩13,963 | ₩14,405 | ₩13,561 | ₩14,030 | +0.48% | 5.6만 |
|---|
| 2026.05.18 | ₩14,821 | ₩14,821 | ₩14,017 | ₩14,124 | -4.70% | 3.3만 |
|---|
| 2026.05.15 | ₩15,008 | ₩15,397 | ₩14,539 | ₩14,687 | -2.14% | 6.8만 |
|---|
| 2026.05.14 | ₩15,156 | ₩15,517 | ₩15,022 | ₩15,249 | +0.62% | 3.8만 |
|---|
| 2026.05.13 | ₩14,995 | ₩15,182 | ₩14,794 | ₩14,995 | 0.00% | 4만 |
|---|
| 2026.05.12 | ₩15,544 | ₩16,053 | ₩14,981 | ₩15,048 | -3.19% | 4.9만 |
|---|
| 2026.05.11 | ₩15,625 | ₩16,080 | ₩15,182 | ₩15,544 | -0.51% | 4.2만 |
|---|
| 2026.05.08 | ₩15,343 | ₩15,852 | ₩15,343 | ₩15,625 | +1.83% | 3.1만 |
|---|
| 2026.05.07 | ₩15,625 | ₩16,000 | ₩15,075 | ₩15,370 | -1.63% | 4.1만 |
|---|
| 2026.05.06 | ₩15,424 | ₩15,745 | ₩15,276 | ₩15,571 | +0.96% | 3.9만 |
|---|
| 2026.05.05 | ₩14,981 | ₩15,477 | ₩14,914 | ₩15,209 | +1.52% | 3.3만 |
|---|
| 2026.05.04 | ₩14,928 | ₩15,410 | ₩14,821 | ₩14,928 | 0.00% | 4만 |
|---|
| 2026.05.01 | ₩15,022 | ₩15,236 | ₩14,754 | ₩15,062 | +0.27% | 6.6만 |
|---|
| 2026.04.30 | ₩14,646 | ₩15,584 | ₩14,646 | ₩15,035 | +2.65% | 6.8만 |
|---|
| 2026.04.29 | ₩14,780 | ₩15,156 | ₩14,646 | ₩14,700 | -0.54% | 6.5만 |
|---|
| 2026.04.28 | ₩15,477 | ₩15,718 | ₩14,807 | ₩14,874 | -3.90% | 5.6만 |
|---|
| 2026.04.27 | ₩15,477 | ₩16,053 | ₩15,477 | ₩15,571 | +0.61% | 6.1만 |
|---|
| 2026.04.24 | ₩15,276 | ₩15,718 | ₩15,236 | ₩15,424 | +0.96% | 5.2만 |
|---|
| 2026.04.23 | ₩15,424 | ₩15,584 | ₩15,196 | ₩15,370 | -0.35% | 3만 |
|---|
| 2026.04.22 | ₩15,450 | ₩15,665 | ₩14,526 | ₩15,504 | +0.35% | 3.5만 |
|---|
| 2026.04.21 | ₩15,866 | ₩15,986 | ₩15,357 | ₩15,397 | -2.96% | 5.3만 |
|---|
| 2026.04.20 | ₩15,437 | ₩15,946 | ₩14,834 | ₩15,745 | +2.00% | 5.7만 |
|---|
| 2026.04.17 | ₩15,303 | ₩16,080 | ₩14,928 | ₩15,625 | +2.10% | 9.9만 |
|---|
| 2026.04.16 | ₩14,928 | ₩15,223 | ₩14,874 | ₩15,048 | +0.81% | 8.2만 |
|---|
| 2026.04.15 | ₩15,089 | ₩15,437 | ₩14,928 | ₩14,981 | -0.71% | 7.1만 |
|---|
| 2026.04.14 | ₩14,981 | ₩15,450 | ₩14,981 | ₩15,397 | +2.77% | 4.4만 |
|---|
| 2026.04.13 | ₩14,955 | ₩15,477 | ₩14,955 | ₩15,236 | +1.88% | 3.5만 |
|---|
| 2026.04.10 | ₩15,236 | ₩15,424 | ₩15,236 | ₩15,357 | +0.79% | 3.9만 |
|---|
| 2026.04.09 | ₩14,928 | ₩15,290 | ₩14,928 | ₩15,223 | +1.97% | 5.6만 |
|---|
| 2026.04.08 | ₩14,767 | ₩15,022 | ₩14,713 | ₩14,928 | +1.09% | 5.4만 |
|---|
| 2026.04.07 | ₩14,070 | ₩14,419 | ₩13,896 | ₩14,244 | +1.24% | 6.2만 |
|---|
| 2026.04.06 | ₩14,526 | ₩14,526 | ₩13,146 | ₩14,218 | -2.12% | 6.6만 |
|---|
| 2026.04.02 | ₩14,472 | ₩14,821 | ₩14,392 | ₩14,459 | -0.09% | 27.3만 |
|---|
| 2026.04.01 | ₩14,821 | ₩15,115 | ₩14,445 | ₩14,620 | -1.36% | 7.4만 |
|---|
| 2026.03.31 | ₩14,579 | ₩15,022 | ₩14,499 | ₩14,821 | +1.65% | 7.6만 |
|---|
| 2026.03.30 | ₩14,687 | ₩14,687 | ₩13,213 | ₩14,553 | -0.91% | 12.1만 |
|---|
| 2026.03.27 | ₩14,767 | ₩14,981 | ₩14,472 | ₩14,606 | -1.09% | 7.4만 |
|---|
| 2026.03.26 | ₩14,767 | ₩15,115 | ₩14,740 | ₩14,928 | +1.09% | 7.6만 |
|---|
| 2026.03.25 | ₩14,633 | ₩15,008 | ₩14,472 | ₩14,995 | +2.47% | 8.4만 |
|---|
| 2026.03.24 | ₩14,191 | ₩14,727 | ₩14,191 | ₩14,512 | +2.27% | 9.4만 |
|---|
| 2026.03.23 | ₩13,936 | ₩14,512 | ₩13,869 | ₩14,392 | +3.27% | 11.9만 |
|---|
| 2026.03.20 | ₩13,802 | ₩13,856 | ₩13,534 | ₩13,682 | -0.87% | 13.5만 |
|---|
| 2026.03.19 | ₩13,615 | ₩14,057 | ₩13,574 | ₩13,883 | +1.97% | 10.3만 |
|---|
| 2026.03.18 | ₩13,708 | ₩13,909 | ₩13,467 | ₩13,749 | +0.29% | 10.9만 |
|---|
| 2026.03.17 | ₩13,641 | ₩14,030 | ₩13,641 | ₩13,869 | +1.67% | 7.7만 |
|---|
| 2026.03.16 | ₩13,628 | ₩13,923 | ₩13,534 | ₩13,561 | -0.49% | 12.6만 |
|---|
| 2026.03.13 | ₩13,842 | ₩13,856 | ₩13,467 | ₩13,561 | -2.03% | 13.9만 |
|---|
| 2026.03.12 | ₩13,883 | ₩14,405 | ₩13,548 | ₩13,708 | -1.25% | 10.7만 |
|---|
| 2026.03.11 | ₩13,668 | ₩14,151 | ₩13,655 | ₩14,003 | +2.45% | 14.5만 |
|---|
| 2026.03.10 | ₩13,548 | ₩14,017 | ₩13,534 | ₩13,655 | +0.79% | 13.2만 |
|---|
| 2026.03.09 | ₩13,909 | ₩14,164 | ₩13,414 | ₩13,601 | -2.22% | 22.1만 |
|---|
| 2026.03.06 | ₩13,963 | ₩14,700 | ₩13,708 | ₩14,070 | +0.77% | 22.1만 |
|---|
| 2026.03.05 | ₩13,695 | ₩14,244 | ₩13,655 | ₩13,869 | +1.27% | 15.3만 |
|---|
| 2026.03.04 | ₩13,950 | ₩13,963 | ₩13,467 | ₩13,883 | -0.48% | 13.4만 |
|---|
| 2026.03.03 | ₩13,494 | ₩14,057 | ₩13,159 | ₩13,950 | +3.38% | 13.9만 |
|---|
| 2026.03.02 | ₩13,628 | ₩14,070 | ₩13,481 | ₩13,816 | +1.38% | 9.3만 |
|---|
| 2026.02.27 | ₩13,668 | ₩14,070 | ₩13,494 | ₩13,856 | +1.37% | 12만 |
|---|
| 2026.02.26 | ₩14,378 | ₩14,378 | ₩13,722 | ₩13,869 | -3.54% | 6.6만 |
|---|
| 2026.02.25 | ₩14,392 | ₩14,539 | ₩13,990 | ₩14,432 | +0.28% | 7.2만 |
|---|
| 2026.02.24 | ₩14,164 | ₩14,660 | ₩14,164 | ₩14,271 | +0.76% | 12.7만 |
|---|
| 2026.02.23 | ₩14,017 | ₩14,338 | ₩13,883 | ₩14,177 | +1.15% | 25.6만 |
|---|
| 2026.02.20 | ₩14,057 | ₩14,593 | ₩13,950 | ₩14,258 | +1.43% | 20.1만 |
|---|
| 2026.02.19 | ₩14,151 | ₩14,512 | ₩13,842 | ₩14,177 | +0.19% | 31.3만 |
|---|
| 2026.02.18 | ₩13,842 | ₩14,606 | ₩13,132 | ₩14,405 | +4.07% | 18.7만 |
|---|
| 2026.02.17 | ₩13,213 | ₩13,909 | ₩13,065 | ₩13,722 | +3.85% | 15.5만 |
|---|
| 2026.02.13 | ₩12,904 | ₩13,869 | ₩12,811 | ₩13,454 | +4.26% | 25.3만 |
|---|
| 2026.02.12 | ₩13,440 | ₩13,534 | ₩12,449 | ₩12,757 | -5.08% | 30만 |
|---|
| 2026.02.11 | ₩14,338 | ₩14,338 | ₩13,146 | ₩13,440 | -6.26% | 30.3만 |
|---|
| 2026.02.10 | ₩14,392 | ₩14,606 | ₩13,802 | ₩14,378 | -0.09% | 42.5만 |
|---|
| 2026.02.09 | ₩13,749 | ₩14,874 | ₩12,449 | ₩14,526 | +5.65% | 40.4만 |
|---|
| 2026.02.06 | ₩17,300 | ₩17,661 | ₩17,179 | ₩17,608 | +1.78% | 10만 |
|---|
| 2026.02.05 | ₩17,554 | ₩17,554 | ₩16,790 | ₩17,139 | -2.37% | 12.7만 |
|---|
| 2026.02.04 | ₩17,621 | ₩17,755 | ₩17,246 | ₩17,608 | -0.08% | 10.6만 |
|---|
| 2026.02.03 | ₩17,501 | ₩18,090 | ₩17,313 | ₩17,849 | +1.99% | 9.3만 |
|---|
| 2026.02.02 | ₩16,723 | ₩17,688 | ₩16,589 | ₩17,541 | +4.89% | 14.7만 |
|---|
| 2026.01.30 | ₩17,233 | ₩17,795 | ₩16,402 | ₩16,656 | -3.34% | 10.3만 |
|---|
| 2026.01.29 | ₩17,179 | ₩17,568 | ₩16,790 | ₩17,447 | +1.56% | 12.2만 |
|---|
| 2026.01.28 | ₩17,300 | ₩17,380 | ₩17,045 | ₩17,125 | -1.01% | 8.7만 |
|---|
| 2026.01.27 | ₩17,273 | ₩17,420 | ₩17,139 | ₩17,273 | 0.00% | 8.7만 |
|---|
| 2026.01.26 | ₩17,326 | ₩17,420 | ₩17,045 | ₩17,166 | -0.93% | 7.5만 |
|---|
| 2026.01.23 | ₩17,460 | ₩17,661 | ₩17,125 | ₩17,407 | -0.31% | 4.5만 |
|---|
| 2026.01.22 | ₩18,077 | ₩18,358 | ₩17,407 | ₩17,501 | -3.19% | 13.5만 |
|---|
| 2026.01.21 | ₩17,246 | ₩18,010 | ₩17,166 | ₩17,983 | +4.27% | 7.8만 |
|---|
| 2026.01.20 | ₩17,125 | ₩17,608 | ₩16,831 | ₩17,045 | -0.47% | 7.4만 |
|---|
| 2026.01.16 | ₩18,264 | ₩18,264 | ₩17,527 | ₩17,541 | -3.96% | 9.2만 |
|---|
| 2026.01.15 | ₩17,554 | ₩18,412 | ₩17,527 | ₩18,224 | +3.82% | 10.5만 |
|---|
| 2026.01.14 | ₩17,648 | ₩17,782 | ₩17,340 | ₩17,514 | -0.76% | 12.1만 |
|---|
| 2026.01.13 | ₩17,822 | ₩17,929 | ₩17,541 | ₩17,648 | -0.98% | 7.9만 |
|---|
| 2026.01.12 | ₩16,898 | ₩17,929 | ₩16,898 | ₩17,769 | +5.15% | 11.3만 |
|---|
| 2026.01.09 | ₩17,166 | ₩17,246 | ₩16,804 | ₩17,058 | -0.62% | 7.8만 |
|---|
| 2026.01.08 | ₩16,496 | ₩17,393 | ₩16,496 | ₩17,233 | +4.47% | 9.5만 |
|---|
| 2026.01.07 | ₩16,978 | ₩17,058 | ₩16,549 | ₩16,589 | -2.29% | 8.2만 |
|---|
| 2026.01.06 | ₩16,670 | ₩17,058 | ₩16,201 | ₩17,032 | +2.17% | 9.4만 |
|---|
| 2026.01.05 | ₩16,603 | ₩17,072 | ₩16,589 | ₩16,817 | +1.29% | 8.3만 |
|---|
| 2026.01.02 | ₩16,750 | ₩16,750 | ₩16,147 | ₩16,563 | -1.12% | 9.7만 |
|---|
| 2025.12.31 | ₩16,750 | ₩16,817 | ₩16,295 | ₩16,536 | -1.28% | 31.5만 |
|---|
| 2025.12.30 | ₩16,616 | ₩17,058 | ₩16,563 | ₩16,764 | +0.89% | 10.5만 |
|---|
| 2025.12.29 | ₩16,723 | ₩16,898 | ₩16,415 | ₩16,616 | -0.64% | 14.1만 |
|---|
| 2025.12.26 | ₩16,295 | ₩16,817 | ₩16,094 | ₩16,723 | +2.63% | 11.6만 |
|---|
| 2025.12.24 | ₩16,482 | ₩16,536 | ₩15,946 | ₩16,442 | -0.24% | 10만 |
|---|
| 2025.12.23 | ₩16,938 | ₩16,991 | ₩16,549 | ₩16,563 | -2.22% | 14.8만 |
|---|
| 2025.12.22 | ₩17,353 | ₩17,541 | ₩16,723 | ₩16,951 | -2.32% | 12.3만 |
|---|
| 2025.12.19 | ₩17,340 | ₩17,648 | ₩16,884 | ₩17,233 | -0.62% | 15.6만 |
|---|
| 2025.12.18 | ₩17,166 | ₩17,568 | ₩16,938 | ₩17,246 | +0.47% | 9만 |
|---|
| 2025.12.17 | ₩16,991 | ₩17,112 | ₩16,482 | ₩17,099 | +0.63% | 18.5만 |
|---|
| 2025.12.16 | ₩17,206 | ₩17,648 | ₩16,764 | ₩16,884 | -1.87% | 11.7만 |
|---|
| 2025.12.15 | ₩18,693 | ₩18,693 | ₩16,951 | ₩17,152 | -8.24% | 19.2만 |
|---|
| 2025.12.12 | ₩18,238 | ₩18,653 | ₩17,675 | ₩18,452 | +1.18% | 23만 |
|---|
| 2025.12.11 | ₩18,050 | ₩18,532 | ₩17,956 | ₩18,144 | +0.52% | 15.9만 |
|---|
| 2025.12.10 | ₩17,340 | ₩18,452 | ₩17,340 | ₩18,184 | +4.87% | 15.5만 |
|---|
| 2025.12.09 | ₩17,581 | ₩18,037 | ₩17,340 | ₩17,393 | -1.07% | 13.2만 |
|---|
| 2025.12.08 | ₩17,688 | ₩19,055 | ₩17,635 | ₩17,715 | +0.15% | 19.5만 |
|---|
| 2025.12.05 | ₩17,313 | ₩17,434 | ₩16,951 | ₩17,072 | -1.39% | 7.2만 |
|---|
| 2025.12.04 | ₩17,501 | ₩17,702 | ₩17,340 | ₩17,393 | -0.61% | 8.6만 |
|---|
| 2025.12.03 | ₩17,259 | ₩17,755 | ₩17,259 | ₩17,581 | +1.86% | 11.3만 |
|---|
| 2025.12.02 | ₩17,769 | ₩17,769 | ₩16,737 | ₩17,219 | -3.09% | 17.3만 |
|---|
| 2025.12.01 | ₩17,608 | ₩17,970 | ₩17,206 | ₩17,648 | +0.23% | 14.5만 |
|---|
| 2025.11.28 | ₩17,554 | ₩17,970 | ₩17,367 | ₩17,661 | +0.61% | 5.2만 |
|---|
| 2025.11.26 | ₩17,822 | ₩18,104 | ₩17,353 | ₩17,581 | -1.35% | 9.6만 |
|---|
| 2025.11.25 | ₩18,090 | ₩18,479 | ₩17,688 | ₩17,916 | -0.96% | 11.7만 |
|---|
| 2025.11.24 | ₩17,300 | ₩18,465 | ₩17,099 | ₩18,358 | +6.12% | 19.1만 |
|---|
| 2025.11.21 | ₩16,911 | ₩17,581 | ₩16,630 | ₩17,300 | +2.30% | 22.8만 |
|---|
| 2025.11.20 | ₩17,192 | ₩17,554 | ₩16,750 | ₩16,884 | -1.79% | 25.4만 |
|---|
| 2025.11.19 | ₩17,420 | ₩17,661 | ₩16,750 | ₩16,790 | -3.62% | 20.5만 |
|---|
| 2025.11.18 | ₩16,764 | ₩17,581 | ₩16,643 | ₩17,527 | +4.56% | 24만 |
|---|
| 2025.11.17 | ₩17,380 | ₩18,117 | ₩16,857 | ₩16,857 | -3.01% | 25.4만 |
|---|
| 2025.11.14 | ₩17,139 | ₩17,862 | ₩16,978 | ₩17,541 | +2.35% | 19.9만 |
|---|
| 2025.11.13 | ₩17,795 | ₩18,117 | ₩17,005 | ₩17,434 | -2.03% | 31.6만 |
|---|
| 2025.11.12 | ₩17,460 | ₩18,224 | ₩17,420 | ₩18,077 | +3.53% | 25.6만 |
|---|
| 2025.11.11 | ₩17,166 | ₩17,996 | ₩16,871 | ₩17,474 | +1.80% | 37.8만 |
|---|
| 2025.11.10 | ₩22,512 | ₩22,512 | ₩16,804 | ₩17,233 | -23.45% | 64.5만 |
|---|
| 2025.11.07 | ₩23,008 | ₩23,450 | ₩22,110 | ₩23,290 | +1.22% | 19.5만 |
|---|
| 2025.11.06 | ₩23,665 | ₩23,946 | ₩23,022 | ₩23,156 | -2.15% | 19.1만 |
|---|
| 2025.11.05 | ₩22,874 | ₩24,120 | ₩22,874 | ₩23,759 | +3.87% | 18.2만 |
|---|
| 2025.11.04 | ₩22,874 | ₩22,968 | ₩22,445 | ₩22,874 | 0.00% | 19.1만 |
|---|
| 2025.11.03 | ₩22,861 | ₩24,281 | ₩22,445 | ₩23,156 | +1.29% | 23.7만 |
|---|
| 2025.10.31 | ₩22,780 | ₩23,182 | ₩22,432 | ₩22,861 | +0.35% | 16.5만 |
|---|
| 2025.10.30 | ₩23,008 | ₩23,008 | ₩21,963 | ₩22,459 | -2.39% | 11.6만 |
|---|
| 2025.10.29 | ₩22,687 | ₩23,504 | ₩22,405 | ₩22,821 | +0.59% | 21만 |
|---|
| 2025.10.28 | ₩22,311 | ₩22,968 | ₩22,244 | ₩22,713 | +1.80% | 13.7만 |
|---|
| 2025.10.27 | ₩22,861 | ₩23,303 | ₩22,271 | ₩22,285 | -2.52% | 11.6만 |
|---|
| 2025.10.24 | ₩22,218 | ₩22,914 | ₩21,655 | ₩22,673 | +2.05% | 11.3만 |
|---|
| 2025.10.23 | ₩21,909 | ₩22,097 | ₩21,574 | ₩21,896 | -0.06% | 6만 |
|---|
| 2025.10.22 | ₩21,896 | ₩21,896 | ₩21,065 | ₩21,655 | -1.10% | 13.6만 |
|---|
| 2025.10.21 | ₩21,065 | ₩22,070 | ₩20,730 | ₩22,003 | +4.45% | 11.2만 |
|---|
| 2025.10.20 | ₩20,837 | ₩21,467 | ₩20,837 | ₩21,038 | +0.96% | 9.8만 |
|---|
| 2025.10.17 | ₩21,306 | ₩21,494 | ₩20,610 | ₩20,784 | -2.45% | 8.7만 |
|---|
| 2025.10.16 | ₩22,003 | ₩22,271 | ₩21,280 | ₩21,494 | -2.31% | 11.1만 |
|---|
| 2025.10.15 | ₩21,601 | ₩21,936 | ₩21,320 | ₩21,802 | +0.93% | 12.1만 |
|---|
| 2025.10.14 | ₩20,583 | ₩21,293 | ₩20,409 | ₩21,213 | +3.06% | 12.3만 |
|---|
| 2025.10.13 | ₩20,141 | ₩20,690 | ₩19,913 | ₩20,610 | +2.33% | 12.9만 |
|---|
| 2025.10.10 | ₩20,435 | ₩20,797 | ₩19,712 | ₩19,846 | -2.89% | 10.3만 |
|---|