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 | ₩14,110 | ₩14,392 | ₩13,668 | ₩13,963 | -1.04% | 34.7만 |
| 2026.09.28–2026.10.02 | ₩14,325 | ₩14,553 | ₩13,574 | ₩14,110 | -1.50% | 77.3만 |
| 2026.09.21–2026.09.25 | ₩14,191 | ₩14,687 | ₩13,950 | ₩14,338 | +1.04% | 59.4만 |
| 2026.09.14–2026.09.18 | ₩14,378 | ₩14,874 | ₩13,976 | ₩14,258 | -0.84% | 72.1만 |
| 2026.09.08–2026.09.11 | ₩16,094 | ₩16,187 | ₩14,432 | ₩14,486 | -9.99% | 49.8만 |
| 2026.08.31–2026.09.04 | ₩15,450 | ₩16,254 | ₩15,330 | ₩16,187 | +4.77% | 54.5만 |
| 2026.08.24–2026.08.28 | ₩16,013 | ₩16,013 | ₩15,196 | ₩15,410 | -3.77% | 49.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,710 |
| ₩16,857 |
| ₩15,102 |
| ₩16,013 |
| -4.17% |
| 71.6만 |
| 2026.08.10–2026.08.14 | ₩13,896 | ₩17,192 | ₩13,467 | ₩16,697 | +20.15% | 90.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩18,224 | ₩18,867 | ₩17,568 | ₩18,264 | +0.22% | 47.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩18,586 | ₩20,248 | ₩17,862 | ₩17,956 | -3.39% | 43.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩18,841 | ₩19,336 | ₩17,916 | ₩18,479 | -1.92% | 38.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩18,894 | ₩19,899 | ₩18,318 | ₩18,760 | -0.71% | 53.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩19,685 | ₩20,315 | ₩18,291 | ₩18,827 | -4.36% | 44.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩20,811 | ₩22,017 | ₩18,519 | ₩19,658 | -5.54% | 69.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩20,435 | ₩21,092 | ₩18,733 | ₩20,811 | +1.84% | 90만 |
|---|
| 2026.06.15–2026.06.18 | ₩20,663 | ₩20,958 | ₩19,377 | ₩20,583 | -0.39% | 64.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩18,774 | ₩20,502 | ₩17,340 | ₩20,221 | +7.71% | 168만 |
|---|
| 2026.06.01–2026.06.05 | ₩14,754 | ₩14,754 | ₩13,909 | ₩14,191 | -3.81% | 26.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,660 | ₩15,263 | ₩14,486 | ₩14,821 | +1.10% | 18만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,821 | ₩14,955 | ₩13,561 | ₩14,620 | -1.36% | 20.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,625 | ₩16,080 | ₩14,539 | ₩14,687 | -6.00% | 23.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,928 | ₩16,000 | ₩14,821 | ₩15,625 | +4.67% | 18.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩15,477 | ₩16,053 | ₩14,646 | ₩15,062 | -2.68% | 31.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩15,437 | ₩15,986 | ₩14,526 | ₩15,424 | -0.09% | 22.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩14,955 | ₩16,080 | ₩14,874 | ₩15,625 | +4.48% | 33만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,526 | ₩15,424 | ₩13,146 | ₩15,357 | +5.72% | 27.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,687 | ₩15,115 | ₩13,213 | ₩14,459 | -1.55% | 54.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,936 | ₩15,115 | ₩13,869 | ₩14,606 | +4.81% | 44.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,628 | ₩14,057 | ₩13,467 | ₩13,682 | +0.39% | 55만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,909 | ₩14,405 | ₩13,414 | ₩13,561 | -2.50% | 74.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,628 | ₩14,700 | ₩13,159 | ₩14,070 | +3.24% | 73.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,017 | ₩14,660 | ₩13,494 | ₩13,856 | -1.15% | 64.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,213 | ₩14,606 | ₩13,065 | ₩14,258 | +7.91% | 85.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,749 | ₩14,874 | ₩12,449 | ₩13,454 | -2.14% | 168.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,723 | ₩18,090 | ₩16,589 | ₩17,608 | +5.29% | 57.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,326 | ₩17,795 | ₩16,402 | ₩16,656 | -3.87% | 47.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩17,125 | ₩18,358 | ₩16,831 | ₩17,407 | +1.64% | 33.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩16,898 | ₩18,412 | ₩16,898 | ₩17,541 | +3.81% | 50.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,603 | ₩17,393 | ₩16,201 | ₩17,058 | +2.74% | 43.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩16,723 | ₩17,058 | ₩16,147 | ₩16,563 | -0.96% | 65.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,353 | ₩17,541 | ₩15,946 | ₩16,723 | -3.63% | 48.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩18,693 | ₩18,693 | ₩16,482 | ₩17,233 | -7.81% | 73.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩17,688 | ₩19,055 | ₩17,340 | ₩18,452 | +4.32% | 87만 |
|---|
| 2025.12.01–2025.12.05 | ₩17,608 | ₩17,970 | ₩16,737 | ₩17,072 | -3.04% | 58.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,300 | ₩18,479 | ₩17,099 | ₩17,661 | +2.09% | 45.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,380 | ₩18,117 | ₩16,630 | ₩17,300 | -0.46% | 118만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,512 | ₩22,512 | ₩16,804 | ₩17,541 | -22.08% | 179.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,861 | ₩24,281 | ₩22,110 | ₩23,290 | +1.88% | 99.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩22,861 | ₩23,504 | ₩21,963 | ₩22,861 | 0.00% | 74.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩20,837 | ₩22,914 | ₩20,730 | ₩22,673 | +8.81% | 51.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩20,141 | ₩22,271 | ₩19,913 | ₩20,784 | +3.19% | 57만 |
|---|
| 2025.10.10–2025.10.10 | ₩20,435 | ₩20,797 | ₩19,712 | ₩19,846 | -2.89% | 10.3만 |
|---|