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 | ₩14,206 | ₩14,326 | ₩13,924 | ₩13,965 | -1.70% | 4.8만 |
| 2026.10.08 | ₩14,139 | ₩14,233 | ₩13,670 | ₩14,139 | 0.00% | 6.6만 |
| 2026.10.07 | ₩14,233 | ₩14,353 | ₩14,072 | ₩14,233 | 0.00% | 7.7만 |
| 2026.10.06 | ₩14,286 | ₩14,393 | ₩14,072 | ₩14,313 | +0.19% | 7.7만 |
| 2026.10.05 | ₩14,112 | ₩14,326 | ₩14,005 | ₩14,233 | +0.85% | 8만 |
| 2026.10.02 | ₩14,072 | ₩14,139 | ₩13,804 | ₩14,112 | +0.29% | 10만 |
| 2026.10.01 | ₩14,099 | ₩14,286 | ₩13,764 | ₩13,857 | -1.71% | 10.3만 |
| 2026.09.30 | ₩14,125 | ₩14,206 | ₩13,576 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,058 |
| -0.47% |
| 29.2만 |
| 2026.09.29 | ₩14,206 | ₩14,554 | ₩14,045 | ₩14,139 | -0.47% | 9.7만 |
|---|
| 2026.09.28 | ₩14,326 | ₩14,527 | ₩14,072 | ₩14,112 | -1.50% | 18.2만 |
|---|
| 2026.09.25 | ₩14,219 | ₩14,487 | ₩14,139 | ₩14,340 | +0.85% | 9만 |
|---|
| 2026.09.24 | ₩14,085 | ₩14,219 | ₩13,951 | ₩14,152 | +0.48% | 11.5만 |
|---|
| 2026.09.23 | ₩14,541 | ₩14,541 | ₩14,045 | ₩14,152 | -2.67% | 13.6만 |
|---|
| 2026.09.22 | ₩14,313 | ₩14,688 | ₩14,206 | ₩14,541 | +1.59% | 10.3만 |
|---|
| 2026.09.21 | ₩14,192 | ₩14,192 | ₩13,951 | ₩14,125 | -0.47% | 15만 |
|---|
| 2026.09.18 | ₩14,072 | ₩14,300 | ₩13,978 | ₩14,259 | +1.33% | 33.4만 |
|---|
| 2026.09.17 | ₩14,487 | ₩14,608 | ₩14,152 | ₩14,166 | -2.22% | 7.9만 |
|---|
| 2026.09.16 | ₩14,367 | ₩14,608 | ₩14,125 | ₩14,273 | -0.65% | 14.6만 |
|---|
| 2026.09.15 | ₩14,675 | ₩14,876 | ₩14,380 | ₩14,420 | -1.74% | 7.6만 |
|---|
| 2026.09.14 | ₩14,380 | ₩14,795 | ₩14,340 | ₩14,742 | +2.52% | 8.7만 |
|---|
| 2026.09.11 | ₩14,862 | ₩15,090 | ₩14,434 | ₩14,487 | -2.52% | 8.5만 |
|---|
| 2026.09.10 | ₩15,492 | ₩15,626 | ₩14,581 | ₩14,702 | -5.10% | 15만 |
|---|
| 2026.09.09 | ₩16,189 | ₩16,189 | ₩15,492 | ₩15,653 | -3.31% | 13.9만 |
|---|
| 2026.09.08 | ₩16,095 | ₩16,095 | ₩15,640 | ₩15,693 | -2.50% | 12.4만 |
|---|
| 2026.09.04 | ₩16,002 | ₩16,256 | ₩15,774 | ₩16,189 | +1.17% | 4.1만 |
|---|
| 2026.09.03 | ₩15,640 | ₩15,881 | ₩15,452 | ₩15,801 | +1.03% | 4.8만 |
|---|
| 2026.09.02 | ₩15,626 | ₩15,881 | ₩15,345 | ₩15,479 | -0.94% | 13.1만 |
|---|
| 2026.09.01 | ₩15,573 | ₩15,854 | ₩15,332 | ₩15,546 | -0.17% | 11.6만 |
|---|
| 2026.08.31 | ₩15,452 | ₩15,760 | ₩15,372 | ₩15,573 | +0.78% | 21만 |
|---|
| 2026.08.28 | ₩15,412 | ₩15,734 | ₩15,198 | ₩15,412 | 0.00% | 10.1만 |
|---|
| 2026.08.27 | ₩15,265 | ₩15,640 | ₩15,224 | ₩15,385 | +0.79% | 9.9만 |
|---|
| 2026.08.26 | ₩15,720 | ₩15,720 | ₩15,278 | ₩15,358 | -2.30% | 8.1만 |
|---|
| 2026.08.25 | ₩15,506 | ₩15,827 | ₩15,251 | ₩15,720 | +1.38% | 10.9만 |
|---|
| 2026.08.24 | ₩16,015 | ₩16,015 | ₩15,278 | ₩15,492 | -3.26% | 10.7만 |
|---|
| 2026.08.21 | ₩15,908 | ₩16,136 | ₩15,801 | ₩16,015 | +0.67% | 12.2만 |
|---|
| 2026.08.20 | ₩15,653 | ₩15,854 | ₩15,559 | ₩15,774 | +0.77% | 13.7만 |
|---|
| 2026.08.19 | ₩15,747 | ₩15,961 | ₩15,546 | ₩15,747 | 0.00% | 12.2만 |
|---|
| 2026.08.18 | ₩16,015 | ₩16,859 | ₩15,104 | ₩15,734 | -1.76% | 16.9만 |
|---|
| 2026.08.17 | ₩16,712 | ₩16,752 | ₩15,693 | ₩16,015 | -4.17% | 16.7만 |
|---|
| 2026.08.14 | ₩16,632 | ₩16,859 | ₩16,404 | ₩16,699 | +0.40% | 11.5만 |
|---|
| 2026.08.13 | ₩16,390 | ₩16,993 | ₩16,390 | ₩16,605 | +1.31% | 9.2만 |
|---|
| 2026.08.12 | ₩16,699 | ₩16,993 | ₩15,988 | ₩16,270 | -2.57% | 16.4만 |
|---|
| 2026.08.11 | ₩16,645 | ₩17,194 | ₩16,565 | ₩16,685 | +0.24% | 13.8만 |
|---|
| 2026.08.10 | ₩13,898 | ₩16,940 | ₩13,469 | ₩16,645 | +19.77% | 39.8만 |
|---|
| 2026.08.07 | ₩18,253 | ₩18,615 | ₩18,173 | ₩18,267 | +0.07% | 10.1만 |
|---|
| 2026.08.06 | ₩18,575 | ₩18,803 | ₩17,811 | ₩18,226 | -1.88% | 8.2만 |
|---|
| 2026.08.05 | ₩18,427 | ₩18,870 | ₩18,146 | ₩18,602 | +0.95% | 6.2만 |
|---|
| 2026.08.04 | ₩18,200 | ₩18,280 | ₩17,704 | ₩18,280 | +0.44% | 14.9만 |
|---|
| 2026.08.03 | ₩18,226 | ₩18,602 | ₩17,570 | ₩18,186 | -0.22% | 8.4만 |
|---|
| 2026.07.31 | ₩18,441 | ₩18,548 | ₩17,864 | ₩17,958 | -2.62% | 9.4만 |
|---|
| 2026.07.30 | ₩18,896 | ₩19,285 | ₩18,334 | ₩18,441 | -2.41% | 8만 |
|---|
| 2026.07.29 | ₩18,910 | ₩19,379 | ₩18,695 | ₩18,870 | -0.21% | 9.5만 |
|---|
| 2026.07.28 | ₩18,709 | ₩20,250 | ₩18,655 | ₩18,910 | +1.07% | 8.4만 |
|---|
| 2026.07.27 | ₩18,588 | ₩18,883 | ₩18,159 | ₩18,669 | +0.43% | 8만 |
|---|
| 2026.07.24 | ₩18,293 | ₩18,575 | ₩18,025 | ₩18,481 | +1.03% | 7.5만 |
|---|
| 2026.07.23 | ₩18,320 | ₩18,454 | ₩17,918 | ₩18,146 | -0.95% | 6.2만 |
|---|
| 2026.07.22 | ₩18,856 | ₩19,339 | ₩18,602 | ₩18,602 | -1.35% | 6.7만 |
|---|
| 2026.07.21 | ₩18,468 | ₩19,138 | ₩18,307 | ₩19,071 | +3.27% | 9.6만 |
|---|
| 2026.07.20 | ₩18,843 | ₩19,272 | ₩18,280 | ₩18,441 | -2.13% | 8.3만 |
|---|
| 2026.07.17 | ₩18,977 | ₩19,379 | ₩18,468 | ₩18,762 | -1.13% | 6.3만 |
|---|
| 2026.07.16 | ₩19,084 | ₩19,821 | ₩18,990 | ₩19,258 | +0.91% | 11.7만 |
|---|
| 2026.07.15 | ₩18,615 | ₩19,620 | ₩18,615 | ₩19,178 | +3.02% | 11.3만 |
|---|
| 2026.07.14 | ₩19,258 | ₩19,700 | ₩18,320 | ₩18,588 | -3.48% | 9.2만 |
|---|
| 2026.07.13 | ₩18,896 | ₩19,902 | ₩18,762 | ₩19,245 | +1.84% | 15.4만 |
|---|
| 2026.07.10 | ₩18,870 | ₩19,004 | ₩18,481 | ₩18,829 | -0.21% | 8.2만 |
|---|
| 2026.07.09 | ₩18,655 | ₩18,977 | ₩18,293 | ₩18,803 | +0.79% | 8.5만 |
|---|
| 2026.07.08 | ₩19,057 | ₩19,258 | ₩18,427 | ₩18,642 | -2.18% | 9.1만 |
|---|
| 2026.07.07 | ₩19,473 | ₩19,513 | ₩19,004 | ₩19,138 | -1.72% | 8.7만 |
|---|
| 2026.07.06 | ₩19,687 | ₩20,317 | ₩19,419 | ₩19,486 | -1.02% | 10.1만 |
|---|
| 2026.07.02 | ₩20,277 | ₩21,000 | ₩18,521 | ₩19,660 | -3.04% | 11.5만 |
|---|
| 2026.07.01 | ₩20,987 | ₩21,121 | ₩19,942 | ₩20,156 | -3.96% | 13.5만 |
|---|
| 2026.06.30 | ₩20,411 | ₩22,019 | ₩19,982 | ₩20,531 | +0.59% | 30.3만 |
|---|
| 2026.06.29 | ₩20,813 | ₩21,094 | ₩20,076 | ₩20,357 | -2.19% | 14.2만 |
|---|
| 2026.06.26 | ₩19,902 | ₩21,094 | ₩19,902 | ₩20,813 | +4.58% | 33.2만 |
|---|
| 2026.06.25 | ₩20,116 | ₩20,545 | ₩18,736 | ₩19,982 | -0.67% | 17.8만 |
|---|
| 2026.06.24 | ₩20,116 | ₩20,866 | ₩19,942 | ₩20,116 | 0.00% | 15.2만 |
|---|
| 2026.06.23 | ₩19,995 | ₩20,438 | ₩19,821 | ₩20,036 | +0.20% | 15.4만 |
|---|
| 2026.06.22 | ₩20,438 | ₩20,639 | ₩20,036 | ₩20,263 | -0.85% | 8.4만 |
|---|
| 2026.06.18 | ₩20,277 | ₩20,759 | ₩20,116 | ₩20,585 | +1.52% | 17.4만 |
|---|
| 2026.06.17 | ₩19,486 | ₩20,237 | ₩19,486 | ₩20,009 | +2.68% | 11.2만 |
|---|
| 2026.06.16 | ₩19,902 | ₩20,210 | ₩19,379 | ₩19,486 | -2.09% | 22.3만 |
|---|
| 2026.06.15 | ₩20,665 | ₩20,960 | ₩19,821 | ₩19,902 | -3.70% | 14만 |
|---|
| 2026.06.12 | ₩20,036 | ₩20,397 | ₩19,473 | ₩20,223 | +0.94% | 14.7만 |
|---|
| 2026.06.11 | ₩19,674 | ₩20,397 | ₩19,526 | ₩20,036 | +1.84% | 22.3만 |
|---|
| 2026.06.10 | ₩17,771 | ₩20,049 | ₩17,690 | ₩19,339 | +8.82% | 30.4만 |
|---|
| 2026.06.09 | ₩19,540 | ₩20,464 | ₩17,529 | ₩17,690 | -9.47% | 29만 |
|---|
| 2026.06.08 | ₩18,776 | ₩20,505 | ₩17,342 | ₩19,097 | +1.71% | 71.7만 |
|---|
| 2026.06.05 | ₩14,112 | ₩14,755 | ₩14,112 | ₩14,192 | +0.57% | 4.3만 |
|---|
| 2026.06.04 | ₩14,179 | ₩14,447 | ₩14,032 | ₩14,300 | +0.85% | 4.4만 |
|---|
| 2026.06.03 | ₩14,286 | ₩14,688 | ₩14,112 | ₩14,139 | -1.03% | 5.1만 |
|---|
| 2026.06.02 | ₩14,206 | ₩14,755 | ₩14,032 | ₩14,353 | +1.04% | 4만 |
|---|
| 2026.06.01 | ₩14,755 | ₩14,755 | ₩13,911 | ₩14,219 | -3.63% | 8.2만 |
|---|
| 2026.05.29 | ₩15,010 | ₩15,157 | ₩14,581 | ₩14,822 | -1.25% | 3.8만 |
|---|
| 2026.05.28 | ₩14,983 | ₩15,265 | ₩14,836 | ₩15,090 | +0.72% | 4.5만 |
|---|
| 2026.05.27 | ₩14,715 | ₩15,224 | ₩14,715 | ₩14,943 | +1.55% | 4.9만 |
|---|
| 2026.05.26 | ₩14,661 | ₩14,862 | ₩14,487 | ₩14,702 | +0.27% | 4.8만 |
|---|
| 2026.05.22 | ₩14,554 | ₩14,956 | ₩14,487 | ₩14,621 | +0.46% | 3.7만 |
|---|
| 2026.05.21 | ₩14,420 | ₩14,621 | ₩14,166 | ₩14,554 | +0.93% | 4.7만 |
|---|
| 2026.05.20 | ₩14,045 | ₩14,608 | ₩14,045 | ₩14,434 | +2.77% | 2.9만 |
|---|
| 2026.05.19 | ₩13,965 | ₩14,407 | ₩13,563 | ₩14,032 | +0.48% | 5.6만 |
|---|
| 2026.05.18 | ₩14,822 | ₩14,822 | ₩14,018 | ₩14,125 | -4.70% | 3.3만 |
|---|
| 2026.05.15 | ₩15,010 | ₩15,399 | ₩14,541 | ₩14,688 | -2.14% | 6.8만 |
|---|
| 2026.05.14 | ₩15,157 | ₩15,519 | ₩15,023 | ₩15,251 | +0.62% | 3.8만 |
|---|
| 2026.05.13 | ₩14,997 | ₩15,184 | ₩14,795 | ₩14,997 | 0.00% | 4만 |
|---|
| 2026.05.12 | ₩15,546 | ₩16,055 | ₩14,983 | ₩15,050 | -3.19% | 4.9만 |
|---|
| 2026.05.11 | ₩15,626 | ₩16,082 | ₩15,184 | ₩15,546 | -0.51% | 4.2만 |
|---|
| 2026.05.08 | ₩15,345 | ₩15,854 | ₩15,345 | ₩15,626 | +1.83% | 3.1만 |
|---|
| 2026.05.07 | ₩15,626 | ₩16,002 | ₩15,077 | ₩15,372 | -1.63% | 4.1만 |
|---|
| 2026.05.06 | ₩15,425 | ₩15,747 | ₩15,278 | ₩15,573 | +0.96% | 3.9만 |
|---|
| 2026.05.05 | ₩14,983 | ₩15,479 | ₩14,916 | ₩15,211 | +1.52% | 3.3만 |
|---|
| 2026.05.04 | ₩14,929 | ₩15,412 | ₩14,822 | ₩14,929 | 0.00% | 4만 |
|---|
| 2026.05.01 | ₩15,023 | ₩15,238 | ₩14,755 | ₩15,064 | +0.27% | 6.6만 |
|---|
| 2026.04.30 | ₩14,648 | ₩15,586 | ₩14,648 | ₩15,037 | +2.65% | 6.8만 |
|---|
| 2026.04.29 | ₩14,782 | ₩15,157 | ₩14,648 | ₩14,702 | -0.54% | 6.5만 |
|---|
| 2026.04.28 | ₩15,479 | ₩15,720 | ₩14,809 | ₩14,876 | -3.90% | 5.6만 |
|---|
| 2026.04.27 | ₩15,479 | ₩16,055 | ₩15,479 | ₩15,573 | +0.61% | 6.1만 |
|---|
| 2026.04.24 | ₩15,278 | ₩15,720 | ₩15,238 | ₩15,425 | +0.96% | 5.2만 |
|---|
| 2026.04.23 | ₩15,425 | ₩15,586 | ₩15,198 | ₩15,372 | -0.35% | 3만 |
|---|
| 2026.04.22 | ₩15,452 | ₩15,667 | ₩14,527 | ₩15,506 | +0.35% | 3.5만 |
|---|
| 2026.04.21 | ₩15,868 | ₩15,988 | ₩15,358 | ₩15,399 | -2.96% | 5.3만 |
|---|
| 2026.04.20 | ₩15,439 | ₩15,948 | ₩14,836 | ₩15,747 | +2.00% | 5.7만 |
|---|
| 2026.04.17 | ₩15,305 | ₩16,082 | ₩14,929 | ₩15,626 | +2.10% | 9.9만 |
|---|
| 2026.04.16 | ₩14,929 | ₩15,224 | ₩14,876 | ₩15,050 | +0.81% | 8.2만 |
|---|
| 2026.04.15 | ₩15,090 | ₩15,439 | ₩14,929 | ₩14,983 | -0.71% | 7.1만 |
|---|
| 2026.04.14 | ₩14,983 | ₩15,452 | ₩14,983 | ₩15,399 | +2.77% | 4.4만 |
|---|
| 2026.04.13 | ₩14,956 | ₩15,479 | ₩14,956 | ₩15,238 | +1.88% | 3.5만 |
|---|
| 2026.04.10 | ₩15,238 | ₩15,425 | ₩15,238 | ₩15,358 | +0.79% | 3.9만 |
|---|
| 2026.04.09 | ₩14,929 | ₩15,291 | ₩14,929 | ₩15,224 | +1.97% | 5.6만 |
|---|
| 2026.04.08 | ₩14,769 | ₩15,023 | ₩14,715 | ₩14,929 | +1.09% | 5.4만 |
|---|
| 2026.04.07 | ₩14,072 | ₩14,420 | ₩13,898 | ₩14,246 | +1.24% | 6.2만 |
|---|
| 2026.04.06 | ₩14,527 | ₩14,527 | ₩13,147 | ₩14,219 | -2.12% | 6.6만 |
|---|
| 2026.04.02 | ₩14,474 | ₩14,822 | ₩14,393 | ₩14,460 | -0.09% | 27.3만 |
|---|
| 2026.04.01 | ₩14,822 | ₩15,117 | ₩14,447 | ₩14,621 | -1.36% | 7.4만 |
|---|
| 2026.03.31 | ₩14,581 | ₩15,023 | ₩14,501 | ₩14,822 | +1.65% | 7.6만 |
|---|
| 2026.03.30 | ₩14,688 | ₩14,688 | ₩13,214 | ₩14,554 | -0.91% | 12.1만 |
|---|
| 2026.03.27 | ₩14,769 | ₩14,983 | ₩14,474 | ₩14,608 | -1.09% | 7.4만 |
|---|
| 2026.03.26 | ₩14,769 | ₩15,117 | ₩14,742 | ₩14,929 | +1.09% | 7.6만 |
|---|
| 2026.03.25 | ₩14,635 | ₩15,010 | ₩14,474 | ₩14,997 | +2.47% | 8.4만 |
|---|
| 2026.03.24 | ₩14,192 | ₩14,728 | ₩14,192 | ₩14,514 | +2.27% | 9.4만 |
|---|
| 2026.03.23 | ₩13,938 | ₩14,514 | ₩13,871 | ₩14,393 | +3.27% | 11.9만 |
|---|
| 2026.03.20 | ₩13,804 | ₩13,857 | ₩13,536 | ₩13,683 | -0.87% | 13.5만 |
|---|
| 2026.03.19 | ₩13,616 | ₩14,058 | ₩13,576 | ₩13,884 | +1.97% | 10.3만 |
|---|
| 2026.03.18 | ₩13,710 | ₩13,911 | ₩13,469 | ₩13,750 | +0.29% | 10.9만 |
|---|
| 2026.03.17 | ₩13,643 | ₩14,032 | ₩13,643 | ₩13,871 | +1.67% | 7.7만 |
|---|
| 2026.03.16 | ₩13,630 | ₩13,924 | ₩13,536 | ₩13,563 | -0.49% | 12.6만 |
|---|
| 2026.03.13 | ₩13,844 | ₩13,857 | ₩13,469 | ₩13,563 | -2.03% | 13.9만 |
|---|
| 2026.03.12 | ₩13,884 | ₩14,407 | ₩13,549 | ₩13,710 | -1.25% | 10.7만 |
|---|
| 2026.03.11 | ₩13,670 | ₩14,152 | ₩13,656 | ₩14,005 | +2.45% | 14.5만 |
|---|
| 2026.03.10 | ₩13,549 | ₩14,018 | ₩13,536 | ₩13,656 | +0.79% | 13.2만 |
|---|
| 2026.03.09 | ₩13,911 | ₩14,166 | ₩13,415 | ₩13,603 | -2.22% | 22.1만 |
|---|
| 2026.03.06 | ₩13,965 | ₩14,702 | ₩13,710 | ₩14,072 | +0.77% | 22.1만 |
|---|
| 2026.03.05 | ₩13,697 | ₩14,246 | ₩13,656 | ₩13,871 | +1.27% | 15.3만 |
|---|
| 2026.03.04 | ₩13,951 | ₩13,965 | ₩13,469 | ₩13,884 | -0.48% | 13.4만 |
|---|
| 2026.03.03 | ₩13,496 | ₩14,058 | ₩13,160 | ₩13,951 | +3.38% | 13.9만 |
|---|
| 2026.03.02 | ₩13,630 | ₩14,072 | ₩13,482 | ₩13,817 | +1.38% | 9.3만 |
|---|
| 2026.02.27 | ₩13,670 | ₩14,072 | ₩13,496 | ₩13,857 | +1.37% | 12만 |
|---|
| 2026.02.26 | ₩14,380 | ₩14,380 | ₩13,723 | ₩13,871 | -3.54% | 6.6만 |
|---|
| 2026.02.25 | ₩14,393 | ₩14,541 | ₩13,991 | ₩14,434 | +0.28% | 7.2만 |
|---|
| 2026.02.24 | ₩14,166 | ₩14,661 | ₩14,166 | ₩14,273 | +0.76% | 12.7만 |
|---|
| 2026.02.23 | ₩14,018 | ₩14,340 | ₩13,884 | ₩14,179 | +1.15% | 25.6만 |
|---|
| 2026.02.20 | ₩14,058 | ₩14,594 | ₩13,951 | ₩14,259 | +1.43% | 20.1만 |
|---|
| 2026.02.19 | ₩14,152 | ₩14,514 | ₩13,844 | ₩14,179 | +0.19% | 31.3만 |
|---|
| 2026.02.18 | ₩13,844 | ₩14,608 | ₩13,134 | ₩14,407 | +4.07% | 18.7만 |
|---|
| 2026.02.17 | ₩13,214 | ₩13,911 | ₩13,067 | ₩13,723 | +3.85% | 15.5만 |
|---|
| 2026.02.13 | ₩12,906 | ₩13,871 | ₩12,812 | ₩13,455 | +4.26% | 25.3만 |
|---|
| 2026.02.12 | ₩13,442 | ₩13,536 | ₩12,450 | ₩12,758 | -5.08% | 30만 |
|---|
| 2026.02.11 | ₩14,340 | ₩14,340 | ₩13,147 | ₩13,442 | -6.26% | 30.3만 |
|---|
| 2026.02.10 | ₩14,393 | ₩14,608 | ₩13,804 | ₩14,380 | -0.09% | 42.5만 |
|---|
| 2026.02.09 | ₩13,750 | ₩14,876 | ₩12,450 | ₩14,527 | +5.65% | 40.4만 |
|---|
| 2026.02.06 | ₩17,302 | ₩17,663 | ₩17,181 | ₩17,610 | +1.78% | 10만 |
|---|
| 2026.02.05 | ₩17,556 | ₩17,556 | ₩16,792 | ₩17,141 | -2.37% | 12.7만 |
|---|
| 2026.02.04 | ₩17,623 | ₩17,757 | ₩17,248 | ₩17,610 | -0.08% | 10.6만 |
|---|
| 2026.02.03 | ₩17,503 | ₩18,092 | ₩17,315 | ₩17,851 | +1.99% | 9.3만 |
|---|
| 2026.02.02 | ₩16,725 | ₩17,690 | ₩16,591 | ₩17,543 | +4.89% | 14.7만 |
|---|
| 2026.01.30 | ₩17,235 | ₩17,797 | ₩16,404 | ₩16,658 | -3.34% | 10.3만 |
|---|
| 2026.01.29 | ₩17,181 | ₩17,570 | ₩16,792 | ₩17,449 | +1.56% | 12.2만 |
|---|
| 2026.01.28 | ₩17,302 | ₩17,382 | ₩17,047 | ₩17,127 | -1.01% | 8.7만 |
|---|
| 2026.01.27 | ₩17,275 | ₩17,422 | ₩17,141 | ₩17,275 | 0.00% | 8.7만 |
|---|
| 2026.01.26 | ₩17,328 | ₩17,422 | ₩17,047 | ₩17,168 | -0.93% | 7.5만 |
|---|
| 2026.01.23 | ₩17,462 | ₩17,663 | ₩17,127 | ₩17,409 | -0.31% | 4.5만 |
|---|
| 2026.01.22 | ₩18,079 | ₩18,360 | ₩17,409 | ₩17,503 | -3.19% | 13.5만 |
|---|
| 2026.01.21 | ₩17,248 | ₩18,012 | ₩17,168 | ₩17,985 | +4.27% | 7.8만 |
|---|
| 2026.01.20 | ₩17,127 | ₩17,610 | ₩16,833 | ₩17,047 | -0.47% | 7.4만 |
|---|
| 2026.01.16 | ₩18,267 | ₩18,267 | ₩17,529 | ₩17,543 | -3.96% | 9.2만 |
|---|
| 2026.01.15 | ₩17,556 | ₩18,414 | ₩17,529 | ₩18,226 | +3.82% | 10.5만 |
|---|
| 2026.01.14 | ₩17,650 | ₩17,784 | ₩17,342 | ₩17,516 | -0.76% | 12.1만 |
|---|
| 2026.01.13 | ₩17,824 | ₩17,931 | ₩17,543 | ₩17,650 | -0.98% | 7.9만 |
|---|
| 2026.01.12 | ₩16,900 | ₩17,931 | ₩16,900 | ₩17,771 | +5.15% | 11.3만 |
|---|
| 2026.01.09 | ₩17,168 | ₩17,248 | ₩16,806 | ₩17,060 | -0.62% | 7.8만 |
|---|
| 2026.01.08 | ₩16,497 | ₩17,395 | ₩16,497 | ₩17,235 | +4.47% | 9.5만 |
|---|
| 2026.01.07 | ₩16,980 | ₩17,060 | ₩16,551 | ₩16,591 | -2.29% | 8.2만 |
|---|
| 2026.01.06 | ₩16,672 | ₩17,060 | ₩16,203 | ₩17,034 | +2.17% | 9.4만 |
|---|
| 2026.01.05 | ₩16,605 | ₩17,074 | ₩16,591 | ₩16,819 | +1.29% | 8.3만 |
|---|
| 2026.01.02 | ₩16,752 | ₩16,752 | ₩16,149 | ₩16,565 | -1.12% | 9.7만 |
|---|
| 2025.12.31 | ₩16,752 | ₩16,819 | ₩16,296 | ₩16,538 | -1.28% | 31.5만 |
|---|
| 2025.12.30 | ₩16,618 | ₩17,060 | ₩16,565 | ₩16,766 | +0.89% | 10.5만 |
|---|
| 2025.12.29 | ₩16,725 | ₩16,900 | ₩16,417 | ₩16,618 | -0.64% | 14.1만 |
|---|
| 2025.12.26 | ₩16,296 | ₩16,819 | ₩16,095 | ₩16,725 | +2.63% | 11.6만 |
|---|
| 2025.12.24 | ₩16,484 | ₩16,538 | ₩15,948 | ₩16,444 | -0.24% | 10만 |
|---|
| 2025.12.23 | ₩16,940 | ₩16,993 | ₩16,551 | ₩16,565 | -2.22% | 14.8만 |
|---|
| 2025.12.22 | ₩17,355 | ₩17,543 | ₩16,725 | ₩16,953 | -2.32% | 12.3만 |
|---|
| 2025.12.19 | ₩17,342 | ₩17,650 | ₩16,886 | ₩17,235 | -0.62% | 15.6만 |
|---|
| 2025.12.18 | ₩17,168 | ₩17,570 | ₩16,940 | ₩17,248 | +0.47% | 9만 |
|---|
| 2025.12.17 | ₩16,993 | ₩17,114 | ₩16,484 | ₩17,101 | +0.63% | 18.5만 |
|---|
| 2025.12.16 | ₩17,208 | ₩17,650 | ₩16,766 | ₩16,886 | -1.87% | 11.7만 |
|---|
| 2025.12.15 | ₩18,695 | ₩18,695 | ₩16,953 | ₩17,154 | -8.24% | 19.2만 |
|---|
| 2025.12.12 | ₩18,240 | ₩18,655 | ₩17,677 | ₩18,454 | +1.18% | 23만 |
|---|
| 2025.12.11 | ₩18,052 | ₩18,535 | ₩17,958 | ₩18,146 | +0.52% | 15.9만 |
|---|
| 2025.12.10 | ₩17,342 | ₩18,454 | ₩17,342 | ₩18,186 | +4.87% | 15.5만 |
|---|
| 2025.12.09 | ₩17,583 | ₩18,039 | ₩17,342 | ₩17,395 | -1.07% | 13.2만 |
|---|
| 2025.12.08 | ₩17,690 | ₩19,057 | ₩17,637 | ₩17,717 | +0.15% | 19.5만 |
|---|
| 2025.12.05 | ₩17,315 | ₩17,436 | ₩16,953 | ₩17,074 | -1.39% | 7.2만 |
|---|
| 2025.12.04 | ₩17,503 | ₩17,704 | ₩17,342 | ₩17,395 | -0.61% | 8.6만 |
|---|
| 2025.12.03 | ₩17,261 | ₩17,757 | ₩17,261 | ₩17,583 | +1.86% | 11.3만 |
|---|
| 2025.12.02 | ₩17,771 | ₩17,771 | ₩16,739 | ₩17,221 | -3.09% | 17.3만 |
|---|
| 2025.12.01 | ₩17,610 | ₩17,972 | ₩17,208 | ₩17,650 | +0.23% | 14.5만 |
|---|
| 2025.11.28 | ₩17,556 | ₩17,972 | ₩17,369 | ₩17,663 | +0.61% | 5.2만 |
|---|
| 2025.11.26 | ₩17,824 | ₩18,106 | ₩17,355 | ₩17,583 | -1.35% | 9.6만 |
|---|
| 2025.11.25 | ₩18,092 | ₩18,481 | ₩17,690 | ₩17,918 | -0.96% | 11.7만 |
|---|
| 2025.11.24 | ₩17,302 | ₩18,468 | ₩17,101 | ₩18,360 | +6.12% | 19.1만 |
|---|
| 2025.11.21 | ₩16,913 | ₩17,583 | ₩16,632 | ₩17,302 | +2.30% | 22.8만 |
|---|
| 2025.11.20 | ₩17,194 | ₩17,556 | ₩16,752 | ₩16,886 | -1.79% | 25.4만 |
|---|
| 2025.11.19 | ₩17,422 | ₩17,663 | ₩16,752 | ₩16,792 | -3.62% | 20.5만 |
|---|
| 2025.11.18 | ₩16,766 | ₩17,583 | ₩16,645 | ₩17,529 | +4.56% | 24만 |
|---|
| 2025.11.17 | ₩17,382 | ₩18,119 | ₩16,859 | ₩16,859 | -3.01% | 25.4만 |
|---|
| 2025.11.14 | ₩17,141 | ₩17,864 | ₩16,980 | ₩17,543 | +2.35% | 19.9만 |
|---|
| 2025.11.13 | ₩17,797 | ₩18,119 | ₩17,007 | ₩17,436 | -2.03% | 31.6만 |
|---|
| 2025.11.12 | ₩17,462 | ₩18,226 | ₩17,422 | ₩18,079 | +3.53% | 25.6만 |
|---|
| 2025.11.11 | ₩17,168 | ₩17,998 | ₩16,873 | ₩17,476 | +1.80% | 37.8만 |
|---|
| 2025.11.10 | ₩22,515 | ₩22,515 | ₩16,806 | ₩17,235 | -23.45% | 64.5만 |
|---|
| 2025.11.07 | ₩23,011 | ₩23,453 | ₩22,113 | ₩23,292 | +1.22% | 19.5만 |
|---|
| 2025.11.06 | ₩23,667 | ₩23,949 | ₩23,024 | ₩23,158 | -2.15% | 19.1만 |
|---|
| 2025.11.05 | ₩22,877 | ₩24,123 | ₩22,877 | ₩23,761 | +3.87% | 18.2만 |
|---|
| 2025.11.04 | ₩22,877 | ₩22,971 | ₩22,448 | ₩22,877 | 0.00% | 19.1만 |
|---|
| 2025.11.03 | ₩22,863 | ₩24,284 | ₩22,448 | ₩23,158 | +1.29% | 23.7만 |
|---|
| 2025.10.31 | ₩22,783 | ₩23,185 | ₩22,434 | ₩22,863 | +0.35% | 16.5만 |
|---|
| 2025.10.30 | ₩23,011 | ₩23,011 | ₩21,965 | ₩22,461 | -2.39% | 11.6만 |
|---|
| 2025.10.29 | ₩22,689 | ₩23,507 | ₩22,408 | ₩22,823 | +0.59% | 21만 |
|---|
| 2025.10.28 | ₩22,314 | ₩22,971 | ₩22,247 | ₩22,716 | +1.80% | 13.7만 |
|---|
| 2025.10.27 | ₩22,863 | ₩23,306 | ₩22,274 | ₩22,287 | -2.52% | 11.6만 |
|---|
| 2025.10.24 | ₩22,220 | ₩22,917 | ₩21,657 | ₩22,676 | +2.05% | 11.3만 |
|---|
| 2025.10.23 | ₩21,912 | ₩22,099 | ₩21,577 | ₩21,898 | -0.06% | 6만 |
|---|
| 2025.10.22 | ₩21,898 | ₩21,898 | ₩21,067 | ₩21,657 | -1.10% | 13.6만 |
|---|
| 2025.10.21 | ₩21,067 | ₩22,073 | ₩20,732 | ₩22,006 | +4.45% | 11.2만 |
|---|
| 2025.10.20 | ₩20,840 | ₩21,470 | ₩20,840 | ₩21,041 | +0.96% | 9.8만 |
|---|
| 2025.10.17 | ₩21,309 | ₩21,496 | ₩20,612 | ₩20,786 | -2.45% | 8.7만 |
|---|
| 2025.10.16 | ₩22,006 | ₩22,274 | ₩21,282 | ₩21,496 | -2.31% | 11.1만 |
|---|
| 2025.10.15 | ₩21,604 | ₩21,939 | ₩21,322 | ₩21,805 | +0.93% | 12.1만 |
|---|
| 2025.10.14 | ₩20,585 | ₩21,295 | ₩20,411 | ₩21,215 | +3.06% | 12.3만 |
|---|
| 2025.10.13 | ₩20,143 | ₩20,692 | ₩19,915 | ₩20,612 | +2.33% | 12.9만 |
|---|
| 2025.10.10 | ₩20,438 | ₩20,799 | ₩19,714 | ₩19,848 | -2.89% | 10.3만 |
|---|