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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩14,122 | ₩14,403 | ₩13,679 | ₩13,974 | -1.04% | 34.7만 |
| 2026.09.28–2026.10.02 | ₩14,336 | ₩14,564 | ₩13,585 | ₩14,122 | -1.50% | 77.3만 |
| 2026.09.21–2026.09.25 | ₩14,202 | ₩14,698 | ₩13,961 | ₩14,350 | +1.04% | 59.4만 |
| 2026.09.14–2026.09.18 | ₩14,390 | ₩14,886 | ₩13,988 | ₩14,269 | -0.84% | 72.1만 |
| 2026.09.08–2026.09.11 | ₩16,107 | ₩16,200 | ₩14,444 | ₩14,497 | -9.99% | 49.8만 |
| 2026.08.31–2026.09.04 | ₩15,463 | ₩16,268 | ₩15,342 | ₩16,200 | +4.77% | 54.5만 |
| 2026.08.24–2026.08.28 | ₩16,026 | ₩16,026 | ₩15,208 | ₩15,423 | -3.77% | 49.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,724 |
| ₩16,871 |
| ₩15,114 |
| ₩16,026 |
| -4.17% |
| 71.6만 |
| 2026.08.10–2026.08.14 | ₩13,907 | ₩17,206 | ₩13,478 | ₩16,710 | +20.15% | 90.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩18,239 | ₩18,883 | ₩17,582 | ₩18,279 | +0.22% | 47.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩18,601 | ₩20,264 | ₩17,877 | ₩17,971 | -3.39% | 43.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩18,856 | ₩19,352 | ₩17,931 | ₩18,494 | -1.92% | 38.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩18,910 | ₩19,915 | ₩18,333 | ₩18,775 | -0.71% | 53.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩19,701 | ₩20,331 | ₩18,306 | ₩18,842 | -4.36% | 44.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩20,827 | ₩22,034 | ₩18,534 | ₩19,674 | -5.54% | 69.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩20,452 | ₩21,109 | ₩18,749 | ₩20,827 | +1.84% | 90만 |
|---|
| 2026.06.15–2026.06.18 | ₩20,680 | ₩20,975 | ₩19,392 | ₩20,599 | -0.39% | 64.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩18,789 | ₩20,519 | ₩17,354 | ₩20,237 | +7.71% | 168만 |
|---|
| 2026.06.01–2026.06.05 | ₩14,766 | ₩14,766 | ₩13,921 | ₩14,202 | -3.81% | 26.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,672 | ₩15,275 | ₩14,497 | ₩14,833 | +1.10% | 18만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,833 | ₩14,967 | ₩13,572 | ₩14,631 | -1.36% | 20.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,637 | ₩16,093 | ₩14,551 | ₩14,698 | -6.00% | 23.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,940 | ₩16,013 | ₩14,833 | ₩15,637 | +4.67% | 18.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩15,490 | ₩16,066 | ₩14,658 | ₩15,074 | -2.68% | 31.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩15,449 | ₩15,999 | ₩14,538 | ₩15,436 | -0.09% | 22.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩14,967 | ₩16,093 | ₩14,886 | ₩15,637 | +4.48% | 33만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,538 | ₩15,436 | ₩13,156 | ₩15,369 | +5.72% | 27.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,698 | ₩15,128 | ₩13,223 | ₩14,470 | -1.55% | 54.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,947 | ₩15,128 | ₩13,880 | ₩14,618 | +4.81% | 44.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,639 | ₩14,068 | ₩13,478 | ₩13,693 | +0.39% | 55만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,921 | ₩14,417 | ₩13,424 | ₩13,572 | -2.50% | 74.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,639 | ₩14,712 | ₩13,170 | ₩14,082 | +3.24% | 73.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,028 | ₩14,672 | ₩13,505 | ₩13,867 | -1.15% | 64.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,223 | ₩14,618 | ₩13,076 | ₩14,269 | +7.91% | 85.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,760 | ₩14,886 | ₩12,459 | ₩13,465 | -2.14% | 168.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,737 | ₩18,105 | ₩16,603 | ₩17,622 | +5.29% | 57.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,340 | ₩17,810 | ₩16,415 | ₩16,670 | -3.87% | 47.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩17,139 | ₩18,373 | ₩16,844 | ₩17,421 | +1.64% | 33.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩16,911 | ₩18,427 | ₩16,911 | ₩17,555 | +3.81% | 50.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,616 | ₩17,407 | ₩16,214 | ₩17,072 | +2.74% | 43.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩16,737 | ₩17,072 | ₩16,160 | ₩16,576 | -0.96% | 65.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,367 | ₩17,555 | ₩15,959 | ₩16,737 | -3.63% | 48.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩18,708 | ₩18,708 | ₩16,496 | ₩17,247 | -7.81% | 73.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩17,703 | ₩19,070 | ₩17,354 | ₩18,467 | +4.32% | 87만 |
|---|
| 2025.12.01–2025.12.05 | ₩17,622 | ₩17,984 | ₩16,750 | ₩17,086 | -3.04% | 58.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,314 | ₩18,494 | ₩17,112 | ₩17,676 | +2.09% | 45.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,394 | ₩18,132 | ₩16,643 | ₩17,314 | -0.46% | 118만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,530 | ₩22,530 | ₩16,817 | ₩17,555 | -22.08% | 179.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,879 | ₩24,301 | ₩22,128 | ₩23,308 | +1.88% | 99.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩22,879 | ₩23,523 | ₩21,981 | ₩22,879 | 0.00% | 74.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩20,854 | ₩22,933 | ₩20,747 | ₩22,691 | +8.81% | 51.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩20,157 | ₩22,289 | ₩19,929 | ₩20,800 | +3.19% | 57만 |
|---|
| 2025.10.10–2025.10.10 | ₩20,452 | ₩20,814 | ₩19,728 | ₩19,862 | -2.89% | 10.3만 |
|---|