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 | ₩14,218 | ₩14,339 | ₩13,936 | ₩13,977 | -1.70% | 4.8만 |
| 2026.10.08 | ₩14,151 | ₩14,245 | ₩13,681 | ₩14,151 | 0.00% | 6.6만 |
| 2026.10.07 | ₩14,245 | ₩14,366 | ₩14,084 | ₩14,245 | 0.00% | 7.7만 |
| 2026.10.06 | ₩14,298 | ₩14,406 | ₩14,084 | ₩14,325 | +0.19% | 7.7만 |
| 2026.10.05 | ₩14,124 | ₩14,339 | ₩14,017 | ₩14,245 | +0.85% | 8만 |
| 2026.10.02 | ₩14,084 | ₩14,151 | ₩13,816 | ₩14,124 | +0.29% | 10만 |
| 2026.10.01 | ₩14,111 | ₩14,298 | ₩13,775 | ₩13,869 | -1.71% | 10.3만 |
| 2026.09.30 | ₩14,138 | ₩14,218 | ₩13,588 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,070 |
| -0.47% |
| 29.2만 |
| 2026.09.29 | ₩14,218 | ₩14,567 | ₩14,057 | ₩14,151 | -0.47% | 9.7만 |
|---|
| 2026.09.28 | ₩14,339 | ₩14,540 | ₩14,084 | ₩14,124 | -1.50% | 18.2만 |
|---|
| 2026.09.25 | ₩14,231 | ₩14,500 | ₩14,151 | ₩14,352 | +0.85% | 9만 |
|---|
| 2026.09.24 | ₩14,097 | ₩14,231 | ₩13,963 | ₩14,164 | +0.48% | 11.5만 |
|---|
| 2026.09.23 | ₩14,553 | ₩14,553 | ₩14,057 | ₩14,164 | -2.67% | 13.6만 |
|---|
| 2026.09.22 | ₩14,325 | ₩14,701 | ₩14,218 | ₩14,553 | +1.59% | 10.3만 |
|---|
| 2026.09.21 | ₩14,205 | ₩14,205 | ₩13,963 | ₩14,138 | -0.47% | 15만 |
|---|
| 2026.09.18 | ₩14,084 | ₩14,312 | ₩13,990 | ₩14,272 | +1.33% | 33.4만 |
|---|
| 2026.09.17 | ₩14,500 | ₩14,620 | ₩14,164 | ₩14,178 | -2.22% | 7.9만 |
|---|
| 2026.09.16 | ₩14,379 | ₩14,620 | ₩14,138 | ₩14,285 | -0.65% | 14.6만 |
|---|
| 2026.09.15 | ₩14,687 | ₩14,889 | ₩14,392 | ₩14,433 | -1.74% | 7.6만 |
|---|
| 2026.09.14 | ₩14,392 | ₩14,808 | ₩14,352 | ₩14,755 | +2.52% | 8.7만 |
|---|
| 2026.09.11 | ₩14,875 | ₩15,103 | ₩14,446 | ₩14,500 | -2.52% | 8.5만 |
|---|
| 2026.09.10 | ₩15,506 | ₩15,640 | ₩14,594 | ₩14,714 | -5.10% | 15만 |
|---|
| 2026.09.09 | ₩16,203 | ₩16,203 | ₩15,506 | ₩15,667 | -3.31% | 13.9만 |
|---|
| 2026.09.08 | ₩16,109 | ₩16,109 | ₩15,653 | ₩15,707 | -2.50% | 12.4만 |
|---|
| 2026.09.04 | ₩16,015 | ₩16,270 | ₩15,787 | ₩16,203 | +1.17% | 4.1만 |
|---|
| 2026.09.03 | ₩15,653 | ₩15,895 | ₩15,465 | ₩15,814 | +1.03% | 4.8만 |
|---|
| 2026.09.02 | ₩15,640 | ₩15,895 | ₩15,358 | ₩15,492 | -0.94% | 13.1만 |
|---|
| 2026.09.01 | ₩15,586 | ₩15,868 | ₩15,345 | ₩15,559 | -0.17% | 11.6만 |
|---|
| 2026.08.31 | ₩15,465 | ₩15,774 | ₩15,385 | ₩15,586 | +0.78% | 21만 |
|---|
| 2026.08.28 | ₩15,425 | ₩15,747 | ₩15,211 | ₩15,425 | 0.00% | 10.1만 |
|---|
| 2026.08.27 | ₩15,278 | ₩15,653 | ₩15,237 | ₩15,398 | +0.79% | 9.9만 |
|---|
| 2026.08.26 | ₩15,734 | ₩15,734 | ₩15,291 | ₩15,372 | -2.30% | 8.1만 |
|---|
| 2026.08.25 | ₩15,519 | ₩15,841 | ₩15,264 | ₩15,734 | +1.38% | 10.9만 |
|---|
| 2026.08.24 | ₩16,029 | ₩16,029 | ₩15,291 | ₩15,506 | -3.26% | 10.7만 |
|---|
| 2026.08.21 | ₩15,921 | ₩16,149 | ₩15,814 | ₩16,029 | +0.67% | 12.2만 |
|---|
| 2026.08.20 | ₩15,667 | ₩15,868 | ₩15,573 | ₩15,787 | +0.77% | 13.7만 |
|---|
| 2026.08.19 | ₩15,761 | ₩15,975 | ₩15,559 | ₩15,761 | 0.00% | 12.2만 |
|---|
| 2026.08.18 | ₩16,029 | ₩16,874 | ₩15,117 | ₩15,747 | -1.76% | 16.9만 |
|---|
| 2026.08.17 | ₩16,726 | ₩16,767 | ₩15,707 | ₩16,029 | -4.17% | 16.7만 |
|---|
| 2026.08.14 | ₩16,646 | ₩16,874 | ₩16,418 | ₩16,713 | +0.40% | 11.5만 |
|---|
| 2026.08.13 | ₩16,404 | ₩17,008 | ₩16,404 | ₩16,619 | +1.31% | 9.2만 |
|---|
| 2026.08.12 | ₩16,713 | ₩17,008 | ₩16,002 | ₩16,284 | -2.57% | 16.4만 |
|---|
| 2026.08.11 | ₩16,659 | ₩17,209 | ₩16,579 | ₩16,699 | +0.24% | 13.8만 |
|---|
| 2026.08.10 | ₩13,909 | ₩16,954 | ₩13,480 | ₩16,659 | +19.77% | 39.8만 |
|---|
| 2026.08.07 | ₩18,269 | ₩18,631 | ₩18,188 | ₩18,282 | +0.07% | 10.1만 |
|---|
| 2026.08.06 | ₩18,591 | ₩18,819 | ₩17,826 | ₩18,242 | -1.88% | 8.2만 |
|---|
| 2026.08.05 | ₩18,443 | ₩18,886 | ₩18,161 | ₩18,618 | +0.95% | 6.2만 |
|---|
| 2026.08.04 | ₩18,215 | ₩18,296 | ₩17,719 | ₩18,296 | +0.44% | 14.9만 |
|---|
| 2026.08.03 | ₩18,242 | ₩18,618 | ₩17,585 | ₩18,202 | -0.22% | 8.4만 |
|---|
| 2026.07.31 | ₩18,457 | ₩18,564 | ₩17,880 | ₩17,974 | -2.62% | 9.4만 |
|---|
| 2026.07.30 | ₩18,913 | ₩19,302 | ₩18,349 | ₩18,457 | -2.41% | 8만 |
|---|
| 2026.07.29 | ₩18,926 | ₩19,395 | ₩18,711 | ₩18,886 | -0.21% | 9.5만 |
|---|
| 2026.07.28 | ₩18,725 | ₩20,267 | ₩18,671 | ₩18,926 | +1.07% | 8.4만 |
|---|
| 2026.07.27 | ₩18,604 | ₩18,899 | ₩18,175 | ₩18,685 | +0.43% | 8만 |
|---|
| 2026.07.24 | ₩18,309 | ₩18,591 | ₩18,041 | ₩18,497 | +1.03% | 7.5만 |
|---|
| 2026.07.23 | ₩18,336 | ₩18,470 | ₩17,933 | ₩18,161 | -0.95% | 6.2만 |
|---|
| 2026.07.22 | ₩18,872 | ₩19,355 | ₩18,618 | ₩18,618 | -1.35% | 6.7만 |
|---|
| 2026.07.21 | ₩18,483 | ₩19,154 | ₩18,322 | ₩19,087 | +3.27% | 9.6만 |
|---|
| 2026.07.20 | ₩18,859 | ₩19,288 | ₩18,296 | ₩18,457 | -2.13% | 8.3만 |
|---|
| 2026.07.17 | ₩18,993 | ₩19,395 | ₩18,483 | ₩18,778 | -1.13% | 6.3만 |
|---|
| 2026.07.16 | ₩19,100 | ₩19,838 | ₩19,007 | ₩19,275 | +0.91% | 11.7만 |
|---|
| 2026.07.15 | ₩18,631 | ₩19,637 | ₩18,631 | ₩19,194 | +3.02% | 11.3만 |
|---|
| 2026.07.14 | ₩19,275 | ₩19,717 | ₩18,336 | ₩18,604 | -3.48% | 9.2만 |
|---|
| 2026.07.13 | ₩18,913 | ₩19,919 | ₩18,778 | ₩19,261 | +1.84% | 15.4만 |
|---|
| 2026.07.10 | ₩18,886 | ₩19,020 | ₩18,497 | ₩18,846 | -0.21% | 8.2만 |
|---|
| 2026.07.09 | ₩18,671 | ₩18,993 | ₩18,309 | ₩18,819 | +0.79% | 8.5만 |
|---|
| 2026.07.08 | ₩19,074 | ₩19,275 | ₩18,443 | ₩18,658 | -2.18% | 9.1만 |
|---|
| 2026.07.07 | ₩19,489 | ₩19,530 | ₩19,020 | ₩19,154 | -1.72% | 8.7만 |
|---|
| 2026.07.06 | ₩19,704 | ₩20,334 | ₩19,436 | ₩19,503 | -1.02% | 10.1만 |
|---|
| 2026.07.02 | ₩20,294 | ₩21,018 | ₩18,537 | ₩19,677 | -3.04% | 11.5만 |
|---|
| 2026.07.01 | ₩21,005 | ₩21,139 | ₩19,959 | ₩20,173 | -3.96% | 13.5만 |
|---|
| 2026.06.30 | ₩20,428 | ₩22,038 | ₩19,999 | ₩20,549 | +0.59% | 30.3만 |
|---|
| 2026.06.29 | ₩20,831 | ₩21,112 | ₩20,093 | ₩20,375 | -2.19% | 14.2만 |
|---|
| 2026.06.26 | ₩19,919 | ₩21,112 | ₩19,919 | ₩20,831 | +4.58% | 33.2만 |
|---|
| 2026.06.25 | ₩20,133 | ₩20,562 | ₩18,752 | ₩19,999 | -0.67% | 17.8만 |
|---|
| 2026.06.24 | ₩20,133 | ₩20,884 | ₩19,959 | ₩20,133 | 0.00% | 15.2만 |
|---|
| 2026.06.23 | ₩20,012 | ₩20,455 | ₩19,838 | ₩20,053 | +0.20% | 15.4만 |
|---|
| 2026.06.22 | ₩20,455 | ₩20,656 | ₩20,053 | ₩20,281 | -0.85% | 8.4만 |
|---|
| 2026.06.18 | ₩20,294 | ₩20,777 | ₩20,133 | ₩20,603 | +1.52% | 17.4만 |
|---|
| 2026.06.17 | ₩19,503 | ₩20,254 | ₩19,503 | ₩20,026 | +2.68% | 11.2만 |
|---|
| 2026.06.16 | ₩19,919 | ₩20,227 | ₩19,395 | ₩19,503 | -2.09% | 22.3만 |
|---|
| 2026.06.15 | ₩20,683 | ₩20,978 | ₩19,838 | ₩19,919 | -3.70% | 14만 |
|---|
| 2026.06.12 | ₩20,053 | ₩20,415 | ₩19,489 | ₩20,241 | +0.94% | 14.7만 |
|---|
| 2026.06.11 | ₩19,691 | ₩20,415 | ₩19,543 | ₩20,053 | +1.84% | 22.3만 |
|---|
| 2026.06.10 | ₩17,786 | ₩20,066 | ₩17,705 | ₩19,355 | +8.82% | 30.4만 |
|---|
| 2026.06.09 | ₩19,556 | ₩20,482 | ₩17,544 | ₩17,705 | -9.47% | 29만 |
|---|
| 2026.06.08 | ₩18,792 | ₩20,522 | ₩17,357 | ₩19,114 | +1.71% | 71.7만 |
|---|
| 2026.06.05 | ₩14,124 | ₩14,768 | ₩14,124 | ₩14,205 | +0.57% | 4.3만 |
|---|
| 2026.06.04 | ₩14,191 | ₩14,459 | ₩14,044 | ₩14,312 | +0.85% | 4.4만 |
|---|
| 2026.06.03 | ₩14,298 | ₩14,701 | ₩14,124 | ₩14,151 | -1.03% | 5.1만 |
|---|
| 2026.06.02 | ₩14,218 | ₩14,768 | ₩14,044 | ₩14,366 | +1.04% | 4만 |
|---|
| 2026.06.01 | ₩14,768 | ₩14,768 | ₩13,923 | ₩14,231 | -3.63% | 8.2만 |
|---|
| 2026.05.29 | ₩15,023 | ₩15,170 | ₩14,594 | ₩14,835 | -1.25% | 3.8만 |
|---|
| 2026.05.28 | ₩14,996 | ₩15,278 | ₩14,848 | ₩15,103 | +0.72% | 4.5만 |
|---|
| 2026.05.27 | ₩14,728 | ₩15,237 | ₩14,728 | ₩14,956 | +1.55% | 4.9만 |
|---|
| 2026.05.26 | ₩14,674 | ₩14,875 | ₩14,500 | ₩14,714 | +0.27% | 4.8만 |
|---|
| 2026.05.22 | ₩14,567 | ₩14,969 | ₩14,500 | ₩14,634 | +0.46% | 3.7만 |
|---|
| 2026.05.21 | ₩14,433 | ₩14,634 | ₩14,178 | ₩14,567 | +0.93% | 4.7만 |
|---|
| 2026.05.20 | ₩14,057 | ₩14,620 | ₩14,057 | ₩14,446 | +2.77% | 2.9만 |
|---|
| 2026.05.19 | ₩13,977 | ₩14,419 | ₩13,574 | ₩14,044 | +0.48% | 5.6만 |
|---|
| 2026.05.18 | ₩14,835 | ₩14,835 | ₩14,030 | ₩14,138 | -4.70% | 3.3만 |
|---|
| 2026.05.15 | ₩15,023 | ₩15,412 | ₩14,553 | ₩14,701 | -2.14% | 6.8만 |
|---|
| 2026.05.14 | ₩15,170 | ₩15,532 | ₩15,036 | ₩15,264 | +0.62% | 3.8만 |
|---|
| 2026.05.13 | ₩15,009 | ₩15,197 | ₩14,808 | ₩15,009 | 0.00% | 4만 |
|---|
| 2026.05.12 | ₩15,559 | ₩16,069 | ₩14,996 | ₩15,063 | -3.19% | 4.9만 |
|---|
| 2026.05.11 | ₩15,640 | ₩16,096 | ₩15,197 | ₩15,559 | -0.51% | 4.2만 |
|---|
| 2026.05.08 | ₩15,358 | ₩15,868 | ₩15,358 | ₩15,640 | +1.83% | 3.1만 |
|---|
| 2026.05.07 | ₩15,640 | ₩16,015 | ₩15,090 | ₩15,385 | -1.63% | 4.1만 |
|---|
| 2026.05.06 | ₩15,439 | ₩15,761 | ₩15,291 | ₩15,586 | +0.96% | 3.9만 |
|---|
| 2026.05.05 | ₩14,996 | ₩15,492 | ₩14,929 | ₩15,224 | +1.52% | 3.3만 |
|---|
| 2026.05.04 | ₩14,942 | ₩15,425 | ₩14,835 | ₩14,942 | 0.00% | 4만 |
|---|
| 2026.05.01 | ₩15,036 | ₩15,251 | ₩14,768 | ₩15,076 | +0.27% | 6.6만 |
|---|
| 2026.04.30 | ₩14,661 | ₩15,600 | ₩14,661 | ₩15,050 | +2.65% | 6.8만 |
|---|
| 2026.04.29 | ₩14,795 | ₩15,170 | ₩14,661 | ₩14,714 | -0.54% | 6.5만 |
|---|
| 2026.04.28 | ₩15,492 | ₩15,734 | ₩14,822 | ₩14,889 | -3.90% | 5.6만 |
|---|
| 2026.04.27 | ₩15,492 | ₩16,069 | ₩15,492 | ₩15,586 | +0.61% | 6.1만 |
|---|
| 2026.04.24 | ₩15,291 | ₩15,734 | ₩15,251 | ₩15,439 | +0.96% | 5.2만 |
|---|
| 2026.04.23 | ₩15,439 | ₩15,600 | ₩15,211 | ₩15,385 | -0.35% | 3만 |
|---|
| 2026.04.22 | ₩15,465 | ₩15,680 | ₩14,540 | ₩15,519 | +0.35% | 3.5만 |
|---|
| 2026.04.21 | ₩15,881 | ₩16,002 | ₩15,372 | ₩15,412 | -2.96% | 5.3만 |
|---|
| 2026.04.20 | ₩15,452 | ₩15,962 | ₩14,848 | ₩15,761 | +2.00% | 5.7만 |
|---|
| 2026.04.17 | ₩15,318 | ₩16,096 | ₩14,942 | ₩15,640 | +2.10% | 9.9만 |
|---|
| 2026.04.16 | ₩14,942 | ₩15,237 | ₩14,889 | ₩15,063 | +0.81% | 8.2만 |
|---|
| 2026.04.15 | ₩15,103 | ₩15,452 | ₩14,942 | ₩14,996 | -0.71% | 7.1만 |
|---|
| 2026.04.14 | ₩14,996 | ₩15,465 | ₩14,996 | ₩15,412 | +2.77% | 4.4만 |
|---|
| 2026.04.13 | ₩14,969 | ₩15,492 | ₩14,969 | ₩15,251 | +1.88% | 3.5만 |
|---|
| 2026.04.10 | ₩15,251 | ₩15,439 | ₩15,251 | ₩15,372 | +0.79% | 3.9만 |
|---|
| 2026.04.09 | ₩14,942 | ₩15,304 | ₩14,942 | ₩15,237 | +1.97% | 5.6만 |
|---|
| 2026.04.08 | ₩14,781 | ₩15,036 | ₩14,728 | ₩14,942 | +1.09% | 5.4만 |
|---|
| 2026.04.07 | ₩14,084 | ₩14,433 | ₩13,909 | ₩14,258 | +1.24% | 6.2만 |
|---|
| 2026.04.06 | ₩14,540 | ₩14,540 | ₩13,158 | ₩14,231 | -2.12% | 6.6만 |
|---|
| 2026.04.02 | ₩14,486 | ₩14,835 | ₩14,406 | ₩14,473 | -0.09% | 27.3만 |
|---|
| 2026.04.01 | ₩14,835 | ₩15,130 | ₩14,459 | ₩14,634 | -1.36% | 7.4만 |
|---|
| 2026.03.31 | ₩14,594 | ₩15,036 | ₩14,513 | ₩14,835 | +1.65% | 7.6만 |
|---|
| 2026.03.30 | ₩14,701 | ₩14,701 | ₩13,225 | ₩14,567 | -0.91% | 12.1만 |
|---|
| 2026.03.27 | ₩14,781 | ₩14,996 | ₩14,486 | ₩14,620 | -1.09% | 7.4만 |
|---|
| 2026.03.26 | ₩14,781 | ₩15,130 | ₩14,755 | ₩14,942 | +1.09% | 7.6만 |
|---|
| 2026.03.25 | ₩14,647 | ₩15,023 | ₩14,486 | ₩15,009 | +2.47% | 8.4만 |
|---|
| 2026.03.24 | ₩14,205 | ₩14,741 | ₩14,205 | ₩14,526 | +2.27% | 9.4만 |
|---|
| 2026.03.23 | ₩13,950 | ₩14,526 | ₩13,883 | ₩14,406 | +3.27% | 11.9만 |
|---|
| 2026.03.20 | ₩13,816 | ₩13,869 | ₩13,547 | ₩13,695 | -0.87% | 13.5만 |
|---|
| 2026.03.19 | ₩13,628 | ₩14,070 | ₩13,588 | ₩13,896 | +1.97% | 10.3만 |
|---|
| 2026.03.18 | ₩13,722 | ₩13,923 | ₩13,480 | ₩13,762 | +0.29% | 10.9만 |
|---|
| 2026.03.17 | ₩13,655 | ₩14,044 | ₩13,655 | ₩13,883 | +1.67% | 7.7만 |
|---|
| 2026.03.16 | ₩13,641 | ₩13,936 | ₩13,547 | ₩13,574 | -0.49% | 12.6만 |
|---|
| 2026.03.13 | ₩13,856 | ₩13,869 | ₩13,480 | ₩13,574 | -2.03% | 13.9만 |
|---|
| 2026.03.12 | ₩13,896 | ₩14,419 | ₩13,561 | ₩13,722 | -1.25% | 10.7만 |
|---|
| 2026.03.11 | ₩13,681 | ₩14,164 | ₩13,668 | ₩14,017 | +2.45% | 14.5만 |
|---|
| 2026.03.10 | ₩13,561 | ₩14,030 | ₩13,547 | ₩13,668 | +0.79% | 13.2만 |
|---|
| 2026.03.09 | ₩13,923 | ₩14,178 | ₩13,427 | ₩13,614 | -2.22% | 22.1만 |
|---|
| 2026.03.06 | ₩13,977 | ₩14,714 | ₩13,722 | ₩14,084 | +0.77% | 22.1만 |
|---|
| 2026.03.05 | ₩13,708 | ₩14,258 | ₩13,668 | ₩13,883 | +1.27% | 15.3만 |
|---|
| 2026.03.04 | ₩13,963 | ₩13,977 | ₩13,480 | ₩13,896 | -0.48% | 13.4만 |
|---|
| 2026.03.03 | ₩13,507 | ₩14,070 | ₩13,172 | ₩13,963 | +3.38% | 13.9만 |
|---|
| 2026.03.02 | ₩13,641 | ₩14,084 | ₩13,494 | ₩13,829 | +1.38% | 9.3만 |
|---|
| 2026.02.27 | ₩13,681 | ₩14,084 | ₩13,507 | ₩13,869 | +1.37% | 12만 |
|---|
| 2026.02.26 | ₩14,392 | ₩14,392 | ₩13,735 | ₩13,883 | -3.54% | 6.6만 |
|---|
| 2026.02.25 | ₩14,406 | ₩14,553 | ₩14,003 | ₩14,446 | +0.28% | 7.2만 |
|---|
| 2026.02.24 | ₩14,178 | ₩14,674 | ₩14,178 | ₩14,285 | +0.76% | 12.7만 |
|---|
| 2026.02.23 | ₩14,030 | ₩14,352 | ₩13,896 | ₩14,191 | +1.15% | 25.6만 |
|---|
| 2026.02.20 | ₩14,070 | ₩14,607 | ₩13,963 | ₩14,272 | +1.43% | 20.1만 |
|---|
| 2026.02.19 | ₩14,164 | ₩14,526 | ₩13,856 | ₩14,191 | +0.19% | 31.3만 |
|---|
| 2026.02.18 | ₩13,856 | ₩14,620 | ₩13,145 | ₩14,419 | +4.07% | 18.7만 |
|---|
| 2026.02.17 | ₩13,225 | ₩13,923 | ₩13,078 | ₩13,735 | +3.85% | 15.5만 |
|---|
| 2026.02.13 | ₩12,917 | ₩13,883 | ₩12,823 | ₩13,467 | +4.26% | 25.3만 |
|---|
| 2026.02.12 | ₩13,453 | ₩13,547 | ₩12,461 | ₩12,769 | -5.08% | 30만 |
|---|
| 2026.02.11 | ₩14,352 | ₩14,352 | ₩13,158 | ₩13,453 | -6.26% | 30.3만 |
|---|
| 2026.02.10 | ₩14,406 | ₩14,620 | ₩13,816 | ₩14,392 | -0.09% | 42.5만 |
|---|
| 2026.02.09 | ₩13,762 | ₩14,889 | ₩12,461 | ₩14,540 | +5.65% | 40.4만 |
|---|
| 2026.02.06 | ₩17,316 | ₩17,679 | ₩17,196 | ₩17,625 | +1.78% | 10만 |
|---|
| 2026.02.05 | ₩17,571 | ₩17,571 | ₩16,807 | ₩17,155 | -2.37% | 12.7만 |
|---|
| 2026.02.04 | ₩17,638 | ₩17,772 | ₩17,263 | ₩17,625 | -0.08% | 10.6만 |
|---|
| 2026.02.03 | ₩17,518 | ₩18,108 | ₩17,330 | ₩17,866 | +1.99% | 9.3만 |
|---|
| 2026.02.02 | ₩16,740 | ₩17,705 | ₩16,606 | ₩17,558 | +4.89% | 14.7만 |
|---|
| 2026.01.30 | ₩17,249 | ₩17,813 | ₩16,418 | ₩16,673 | -3.34% | 10.3만 |
|---|
| 2026.01.29 | ₩17,196 | ₩17,585 | ₩16,807 | ₩17,464 | +1.56% | 12.2만 |
|---|
| 2026.01.28 | ₩17,316 | ₩17,397 | ₩17,062 | ₩17,142 | -1.01% | 8.7만 |
|---|
| 2026.01.27 | ₩17,290 | ₩17,437 | ₩17,155 | ₩17,290 | 0.00% | 8.7만 |
|---|
| 2026.01.26 | ₩17,343 | ₩17,437 | ₩17,062 | ₩17,182 | -0.93% | 7.5만 |
|---|
| 2026.01.23 | ₩17,477 | ₩17,679 | ₩17,142 | ₩17,424 | -0.31% | 4.5만 |
|---|
| 2026.01.22 | ₩18,094 | ₩18,376 | ₩17,424 | ₩17,518 | -3.19% | 13.5만 |
|---|
| 2026.01.21 | ₩17,263 | ₩18,027 | ₩17,182 | ₩18,001 | +4.27% | 7.8만 |
|---|
| 2026.01.20 | ₩17,142 | ₩17,625 | ₩16,847 | ₩17,062 | -0.47% | 7.4만 |
|---|
| 2026.01.16 | ₩18,282 | ₩18,282 | ₩17,544 | ₩17,558 | -3.96% | 9.2만 |
|---|
| 2026.01.15 | ₩17,571 | ₩18,430 | ₩17,544 | ₩18,242 | +3.82% | 10.5만 |
|---|
| 2026.01.14 | ₩17,665 | ₩17,799 | ₩17,357 | ₩17,531 | -0.76% | 12.1만 |
|---|
| 2026.01.13 | ₩17,840 | ₩17,947 | ₩17,558 | ₩17,665 | -0.98% | 7.9만 |
|---|
| 2026.01.12 | ₩16,914 | ₩17,947 | ₩16,914 | ₩17,786 | +5.15% | 11.3만 |
|---|
| 2026.01.09 | ₩17,182 | ₩17,263 | ₩16,820 | ₩17,075 | -0.62% | 7.8만 |
|---|
| 2026.01.08 | ₩16,512 | ₩17,410 | ₩16,512 | ₩17,249 | +4.47% | 9.5만 |
|---|
| 2026.01.07 | ₩16,995 | ₩17,075 | ₩16,565 | ₩16,606 | -2.29% | 8.2만 |
|---|
| 2026.01.06 | ₩16,686 | ₩17,075 | ₩16,217 | ₩17,048 | +2.17% | 9.4만 |
|---|
| 2026.01.05 | ₩16,619 | ₩17,088 | ₩16,606 | ₩16,834 | +1.29% | 8.3만 |
|---|
| 2026.01.02 | ₩16,767 | ₩16,767 | ₩16,163 | ₩16,579 | -1.12% | 9.7만 |
|---|
| 2025.12.31 | ₩16,767 | ₩16,834 | ₩16,310 | ₩16,552 | -1.28% | 31.5만 |
|---|
| 2025.12.30 | ₩16,632 | ₩17,075 | ₩16,579 | ₩16,780 | +0.89% | 10.5만 |
|---|
| 2025.12.29 | ₩16,740 | ₩16,914 | ₩16,431 | ₩16,632 | -0.64% | 14.1만 |
|---|
| 2025.12.26 | ₩16,310 | ₩16,834 | ₩16,109 | ₩16,740 | +2.63% | 11.6만 |
|---|
| 2025.12.24 | ₩16,498 | ₩16,552 | ₩15,962 | ₩16,458 | -0.24% | 10만 |
|---|
| 2025.12.23 | ₩16,954 | ₩17,008 | ₩16,565 | ₩16,579 | -2.22% | 14.8만 |
|---|
| 2025.12.22 | ₩17,370 | ₩17,558 | ₩16,740 | ₩16,968 | -2.32% | 12.3만 |
|---|
| 2025.12.19 | ₩17,357 | ₩17,665 | ₩16,901 | ₩17,249 | -0.62% | 15.6만 |
|---|
| 2025.12.18 | ₩17,182 | ₩17,585 | ₩16,954 | ₩17,263 | +0.47% | 9만 |
|---|
| 2025.12.17 | ₩17,008 | ₩17,129 | ₩16,498 | ₩17,115 | +0.63% | 18.5만 |
|---|
| 2025.12.16 | ₩17,223 | ₩17,665 | ₩16,780 | ₩16,901 | -1.87% | 11.7만 |
|---|
| 2025.12.15 | ₩18,711 | ₩18,711 | ₩16,968 | ₩17,169 | -8.24% | 19.2만 |
|---|
| 2025.12.12 | ₩18,255 | ₩18,671 | ₩17,692 | ₩18,470 | +1.18% | 23만 |
|---|
| 2025.12.11 | ₩18,068 | ₩18,550 | ₩17,974 | ₩18,161 | +0.52% | 15.9만 |
|---|
| 2025.12.10 | ₩17,357 | ₩18,470 | ₩17,357 | ₩18,202 | +4.87% | 15.5만 |
|---|
| 2025.12.09 | ₩17,598 | ₩18,054 | ₩17,357 | ₩17,410 | -1.07% | 13.2만 |
|---|
| 2025.12.08 | ₩17,705 | ₩19,074 | ₩17,652 | ₩17,732 | +0.15% | 19.5만 |
|---|
| 2025.12.05 | ₩17,330 | ₩17,451 | ₩16,968 | ₩17,088 | -1.39% | 7.2만 |
|---|
| 2025.12.04 | ₩17,518 | ₩17,719 | ₩17,357 | ₩17,410 | -0.61% | 8.6만 |
|---|
| 2025.12.03 | ₩17,276 | ₩17,772 | ₩17,276 | ₩17,598 | +1.86% | 11.3만 |
|---|
| 2025.12.02 | ₩17,786 | ₩17,786 | ₩16,753 | ₩17,236 | -3.09% | 17.3만 |
|---|
| 2025.12.01 | ₩17,625 | ₩17,987 | ₩17,223 | ₩17,665 | +0.23% | 14.5만 |
|---|
| 2025.11.28 | ₩17,571 | ₩17,987 | ₩17,384 | ₩17,679 | +0.61% | 5.2만 |
|---|
| 2025.11.26 | ₩17,840 | ₩18,121 | ₩17,370 | ₩17,598 | -1.35% | 9.6만 |
|---|
| 2025.11.25 | ₩18,108 | ₩18,497 | ₩17,705 | ₩17,933 | -0.96% | 11.7만 |
|---|
| 2025.11.24 | ₩17,316 | ₩18,483 | ₩17,115 | ₩18,376 | +6.12% | 19.1만 |
|---|
| 2025.11.21 | ₩16,927 | ₩17,598 | ₩16,646 | ₩17,316 | +2.30% | 22.8만 |
|---|
| 2025.11.20 | ₩17,209 | ₩17,571 | ₩16,767 | ₩16,901 | -1.79% | 25.4만 |
|---|
| 2025.11.19 | ₩17,437 | ₩17,679 | ₩16,767 | ₩16,807 | -3.62% | 20.5만 |
|---|
| 2025.11.18 | ₩16,780 | ₩17,598 | ₩16,659 | ₩17,544 | +4.56% | 24만 |
|---|
| 2025.11.17 | ₩17,397 | ₩18,135 | ₩16,874 | ₩16,874 | -3.01% | 25.4만 |
|---|
| 2025.11.14 | ₩17,155 | ₩17,880 | ₩16,995 | ₩17,558 | +2.35% | 19.9만 |
|---|
| 2025.11.13 | ₩17,813 | ₩18,135 | ₩17,021 | ₩17,451 | -2.03% | 31.6만 |
|---|
| 2025.11.12 | ₩17,477 | ₩18,242 | ₩17,437 | ₩18,094 | +3.53% | 25.6만 |
|---|
| 2025.11.11 | ₩17,182 | ₩18,014 | ₩16,887 | ₩17,491 | +1.80% | 37.8만 |
|---|
| 2025.11.10 | ₩22,534 | ₩22,534 | ₩16,820 | ₩17,249 | -23.45% | 64.5만 |
|---|
| 2025.11.07 | ₩23,030 | ₩23,473 | ₩22,132 | ₩23,312 | +1.22% | 19.5만 |
|---|
| 2025.11.06 | ₩23,688 | ₩23,969 | ₩23,044 | ₩23,178 | -2.15% | 19.1만 |
|---|
| 2025.11.05 | ₩22,896 | ₩24,144 | ₩22,896 | ₩23,782 | +3.87% | 18.2만 |
|---|
| 2025.11.04 | ₩22,896 | ₩22,990 | ₩22,467 | ₩22,896 | 0.00% | 19.1만 |
|---|
| 2025.11.03 | ₩22,883 | ₩24,305 | ₩22,467 | ₩23,178 | +1.29% | 23.7만 |
|---|
| 2025.10.31 | ₩22,802 | ₩23,205 | ₩22,454 | ₩22,883 | +0.35% | 16.5만 |
|---|
| 2025.10.30 | ₩23,030 | ₩23,030 | ₩21,984 | ₩22,481 | -2.39% | 11.6만 |
|---|
| 2025.10.29 | ₩22,709 | ₩23,527 | ₩22,427 | ₩22,843 | +0.59% | 21만 |
|---|
| 2025.10.28 | ₩22,333 | ₩22,990 | ₩22,266 | ₩22,735 | +1.80% | 13.7만 |
|---|
| 2025.10.27 | ₩22,883 | ₩23,326 | ₩22,293 | ₩22,306 | -2.52% | 11.6만 |
|---|
| 2025.10.24 | ₩22,239 | ₩22,937 | ₩21,676 | ₩22,695 | +2.05% | 11.3만 |
|---|
| 2025.10.23 | ₩21,931 | ₩22,118 | ₩21,595 | ₩21,917 | -0.06% | 6만 |
|---|
| 2025.10.22 | ₩21,917 | ₩21,917 | ₩21,086 | ₩21,676 | -1.10% | 13.6만 |
|---|
| 2025.10.21 | ₩21,086 | ₩22,092 | ₩20,750 | ₩22,024 | +4.45% | 11.2만 |
|---|
| 2025.10.20 | ₩20,858 | ₩21,488 | ₩20,858 | ₩21,059 | +0.96% | 9.8만 |
|---|
| 2025.10.17 | ₩21,327 | ₩21,515 | ₩20,630 | ₩20,804 | -2.45% | 8.7만 |
|---|
| 2025.10.16 | ₩22,024 | ₩22,293 | ₩21,300 | ₩21,515 | -2.31% | 11.1만 |
|---|
| 2025.10.15 | ₩21,622 | ₩21,957 | ₩21,340 | ₩21,823 | +0.93% | 12.1만 |
|---|
| 2025.10.14 | ₩20,603 | ₩21,314 | ₩20,428 | ₩21,233 | +3.06% | 12.3만 |
|---|
| 2025.10.13 | ₩20,160 | ₩20,710 | ₩19,932 | ₩20,630 | +2.33% | 12.9만 |
|---|
| 2025.10.10 | ₩20,455 | ₩20,817 | ₩19,731 | ₩19,865 | -2.89% | 10.3만 |
|---|