시장 데이터를 불러오는 중
전체 종목
Standard Motor Products, Inc. Common Stock 과거 주가
Standard Motor Products, Inc. Common Stock · SMP · NYSE
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Standard Motor Products, Inc. Common Stock · SMP · NYSE
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,841 | ₩49,841 | ₩49,077 | ₩49,171 | -1.35% | 9만 |
| 2026.10.08 | ₩49,064 | ₩50,056 | ₩48,769 | ₩49,734 | +1.37% | 16.1만 |
| 2026.10.07 | ₩50,136 | ₩50,351 | ₩49,466 | ₩49,506 | -1.26% | 9.8만 |
| 2026.10.06 | ₩50,431 | ₩50,860 | ₩49,922 | ₩50,364 | -0.13% | 9.9만 |
| 2026.10.05 | ₩50,351 | ₩50,646 | ₩49,814 | ₩50,176 | -0.35% | 14.4만 |
| 2026.10.02 | ₩50,807 | ₩51,517 | ₩50,150 | ₩50,311 | -0.98% | 10.5만 |
| 2026.10.01 | ₩49,546 | ₩50,297 | ₩49,224 | ₩50,002 | +0.92% | 10.3만 |
| 2026.09.30 | ₩50,673 | ₩50,914 | ₩49,694 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,747 |
| -1.83% |
| 9.1만 |
| 2026.09.29 | ₩50,552 | ₩50,686 | ₩50,217 | ₩50,284 | -0.53% | 11.4만 |
|---|
| 2026.09.28 | ₩50,123 | ₩51,061 | ₩49,935 | ₩50,740 | +1.23% | 11.9만 |
|---|
| 2026.09.25 | ₩50,203 | ₩50,753 | ₩49,439 | ₩50,539 | +0.67% | 9.9만 |
|---|
| 2026.09.24 | ₩50,284 | ₩50,485 | ₩49,345 | ₩50,056 | -0.45% | 10.9만 |
|---|
| 2026.09.23 | ₩50,109 | ₩50,780 | ₩48,956 | ₩50,029 | -0.16% | 8.4만 |
|---|
| 2026.09.22 | ₩50,726 | ₩51,048 | ₩50,244 | ₩50,539 | -0.37% | 13.2만 |
|---|
| 2026.09.21 | ₩49,613 | ₩50,404 | ₩49,251 | ₩49,814 | +0.41% | 19.1만 |
|---|
| 2026.09.18 | ₩49,613 | ₩50,699 | ₩48,701 | ₩49,305 | -0.62% | 66.8만 |
|---|
| 2026.09.17 | ₩51,263 | ₩51,263 | ₩49,841 | ₩49,989 | -2.48% | 10.8만 |
|---|
| 2026.09.16 | ₩50,659 | ₩51,410 | ₩50,069 | ₩50,284 | -0.74% | 20.9만 |
|---|
| 2026.09.15 | ₩51,397 | ₩51,772 | ₩50,284 | ₩50,364 | -2.01% | 19.1만 |
|---|
| 2026.09.14 | ₩51,035 | ₩51,316 | ₩50,565 | ₩51,289 | +0.50% | 19.9만 |
|---|
| 2026.09.11 | ₩52,362 | ₩52,362 | ₩50,994 | ₩51,021 | -2.56% | 19.7만 |
|---|
| 2026.09.10 | ₩52,322 | ₩52,764 | ₩51,316 | ₩51,571 | -1.44% | 20.1만 |
|---|
| 2026.09.09 | ₩52,885 | ₩53,462 | ₩51,893 | ₩52,577 | -0.58% | 20만 |
|---|
| 2026.09.08 | ₩55,419 | ₩55,419 | ₩52,738 | ₩52,912 | -4.52% | 25.2만 |
|---|
| 2026.09.04 | ₩51,839 | ₩55,942 | ₩51,839 | ₩55,688 | +7.42% | 29.1만 |
|---|
| 2026.09.03 | ₩52,228 | ₩53,287 | ₩51,142 | ₩52,684 | +0.87% | 27.2만 |
|---|
| 2026.09.02 | ₩50,927 | ₩51,839 | ₩50,726 | ₩51,638 | +1.40% | 13.8만 |
|---|
| 2026.09.01 | ₩50,378 | ₩51,129 | ₩50,002 | ₩50,565 | +0.37% | 26.7만 |
|---|
| 2026.08.31 | ₩49,881 | ₩50,954 | ₩49,881 | ₩50,579 | +1.40% | 38.1만 |
|---|
| 2026.08.28 | ₩49,828 | ₩50,176 | ₩49,318 | ₩49,627 | -0.40% | 12.1만 |
|---|
| 2026.08.27 | ₩49,171 | ₩49,962 | ₩48,608 | ₩49,734 | +1.15% | 15.1만 |
|---|
| 2026.08.26 | ₩50,445 | ₩50,445 | ₩49,426 | ₩49,761 | -1.36% | 16.6만 |
|---|
| 2026.08.25 | ₩50,364 | ₩50,699 | ₩49,627 | ₩50,324 | -0.08% | 18.6만 |
|---|
| 2026.08.24 | ₩51,772 | ₩51,772 | ₩50,270 | ₩50,311 | -2.82% | 14.2만 |
|---|
| 2026.08.21 | ₩51,424 | ₩52,054 | ₩51,383 | ₩51,772 | +0.68% | 13.1만 |
|---|
| 2026.08.20 | ₩51,196 | ₩51,343 | ₩50,927 | ₩51,249 | +0.10% | 10.5만 |
|---|
| 2026.08.19 | ₩51,960 | ₩52,899 | ₩51,611 | ₩51,826 | -0.26% | 14.6만 |
|---|
| 2026.08.18 | ₩51,987 | ₩52,241 | ₩51,370 | ₩52,161 | +0.34% | 10.4만 |
|---|
| 2026.08.17 | ₩52,040 | ₩52,536 | ₩51,638 | ₩51,973 | -0.13% | 9.1만 |
|---|
| 2026.08.14 | ₩51,987 | ₩52,469 | ₩51,356 | ₩52,215 | +0.44% | 14.5만 |
|---|
| 2026.08.13 | ₩53,100 | ₩53,234 | ₩52,241 | ₩52,241 | -1.62% | 11.7만 |
|---|
| 2026.08.12 | ₩53,716 | ₩53,716 | ₩52,295 | ₩52,657 | -1.97% | 10.9만 |
|---|
| 2026.08.11 | ₩53,636 | ₩54,199 | ₩52,966 | ₩53,354 | -0.52% | 12.9만 |
|---|
| 2026.08.10 | ₩54,226 | ₩54,441 | ₩53,019 | ₩53,140 | -2.00% | 13.6만 |
|---|
| 2026.08.07 | ₩52,805 | ₩55,165 | ₩52,805 | ₩54,655 | +3.50% | 14.3만 |
|---|
| 2026.08.06 | ₩53,140 | ₩54,092 | ₩52,724 | ₩52,738 | -0.76% | 15.2만 |
|---|
| 2026.08.05 | ₩55,071 | ₩55,071 | ₩50,619 | ₩53,073 | -3.63% | 21.1만 |
|---|
| 2026.08.04 | ₩52,255 | ₩55,969 | ₩51,209 | ₩55,124 | +5.49% | 30만 |
|---|
| 2026.08.03 | ₩51,960 | ₩52,671 | ₩51,276 | ₩52,000 | +0.08% | 12.5만 |
|---|
| 2026.07.31 | ₩51,759 | ₩52,322 | ₩50,364 | ₩51,263 | -0.96% | 15만 |
|---|
| 2026.07.30 | ₩54,266 | ₩54,266 | ₩51,732 | ₩51,853 | -4.45% | 11.9만 |
|---|
| 2026.07.29 | ₩53,971 | ₩54,977 | ₩53,971 | ₩54,320 | +0.65% | 14.9만 |
|---|
| 2026.07.28 | ₩52,738 | ₩54,588 | ₩52,550 | ₩54,052 | +2.49% | 14.6만 |
|---|
| 2026.07.27 | ₩52,161 | ₩52,738 | ₩51,584 | ₩52,215 | +0.10% | 9.9만 |
|---|
| 2026.07.24 | ₩51,263 | ₩52,255 | ₩51,155 | ₩51,853 | +1.15% | 8.7만 |
|---|
| 2026.07.23 | ₩51,169 | ₩51,745 | ₩50,364 | ₩51,075 | -0.18% | 11.6만 |
|---|
| 2026.07.22 | ₩51,169 | ₩52,081 | ₩51,169 | ₩52,027 | +1.68% | 8.2만 |
|---|
| 2026.07.21 | ₩50,941 | ₩52,027 | ₩50,539 | ₩51,383 | +0.87% | 12.5만 |
|---|
| 2026.07.20 | ₩51,812 | ₩52,362 | ₩50,606 | ₩50,726 | -2.10% | 11.2만 |
|---|
| 2026.07.17 | ₩52,054 | ₩53,301 | ₩51,102 | ₩51,745 | -0.59% | 12만 |
|---|
| 2026.07.16 | ₩51,088 | ₩52,925 | ₩51,088 | ₩52,872 | +3.49% | 11만 |
|---|
| 2026.07.15 | ₩50,136 | ₩51,356 | ₩50,136 | ₩51,035 | +1.79% | 9.5만 |
|---|
| 2026.07.14 | ₩50,646 | ₩51,155 | ₩49,721 | ₩49,868 | -1.54% | 19.6만 |
|---|
| 2026.07.13 | ₩50,150 | ₩50,820 | ₩50,150 | ₩50,471 | +0.64% | 8.5만 |
|---|
| 2026.07.10 | ₩49,694 | ₩50,941 | ₩49,640 | ₩50,244 | +1.11% | 9.6만 |
|---|
| 2026.07.09 | ₩50,029 | ₩50,364 | ₩49,546 | ₩49,774 | -0.51% | 11.1만 |
|---|
| 2026.07.08 | ₩49,975 | ₩50,016 | ₩49,117 | ₩49,935 | -0.08% | 12.6만 |
|---|
| 2026.07.07 | ₩51,061 | ₩51,370 | ₩50,029 | ₩50,203 | -1.68% | 14.1만 |
|---|
| 2026.07.06 | ₩50,914 | ₩51,196 | ₩49,801 | ₩50,780 | -0.26% | 11.8만 |
|---|
| 2026.07.02 | ₩52,040 | ₩52,040 | ₩50,565 | ₩50,860 | -2.27% | 13.2만 |
|---|
| 2026.07.01 | ₩52,121 | ₩52,952 | ₩51,356 | ₩51,678 | -0.85% | 12.1만 |
|---|
| 2026.06.30 | ₩52,376 | ₩52,885 | ₩52,054 | ₩52,255 | -0.23% | 13.3만 |
|---|
| 2026.06.29 | ₩54,360 | ₩54,360 | ₩51,973 | ₩52,309 | -3.77% | 18.6만 |
|---|
| 2026.06.26 | ₩53,180 | ₩54,508 | ₩52,604 | ₩54,481 | +2.45% | 58만 |
|---|
| 2026.06.25 | ₩52,885 | ₩54,052 | ₩52,885 | ₩53,314 | +0.81% | 10.9만 |
|---|
| 2026.06.24 | ₩52,228 | ₩53,582 | ₩52,228 | ₩52,872 | +1.23% | 19.6만 |
|---|
| 2026.06.23 | ₩52,094 | ₩52,684 | ₩51,410 | ₩51,960 | -0.26% | 22만 |
|---|
| 2026.06.22 | ₩52,590 | ₩53,435 | ₩51,906 | ₩52,161 | -0.82% | 10.2만 |
|---|
| 2026.06.18 | ₩51,544 | ₩52,979 | ₩51,544 | ₩52,845 | +2.52% | 32.3만 |
|---|
| 2026.06.17 | ₩52,429 | ₩53,019 | ₩50,753 | ₩51,209 | -2.33% | 11.9만 |
|---|
| 2026.06.16 | ₩52,738 | ₩53,006 | ₩52,201 | ₩52,684 | -0.10% | 11.5만 |
|---|
| 2026.06.15 | ₩53,529 | ₩54,682 | ₩52,282 | ₩52,322 | -2.25% | 12.7만 |
|---|
| 2026.06.12 | ₩52,671 | ₩53,435 | ₩52,362 | ₩52,831 | +0.31% | 10.7만 |
|---|
| 2026.06.11 | ₩52,094 | ₩52,590 | ₩51,424 | ₩52,510 | +0.80% | 15.2만 |
|---|
| 2026.06.10 | ₩52,979 | ₩53,234 | ₩50,954 | ₩52,121 | -1.62% | 10.7만 |
|---|
| 2026.06.09 | ₩53,502 | ₩53,931 | ₩52,684 | ₩52,711 | -1.48% | 9.7만 |
|---|
| 2026.06.08 | ₩52,711 | ₩53,623 | ₩52,081 | ₩52,912 | +0.38% | 10.6만 |
|---|
| 2026.06.05 | ₩52,536 | ₩53,046 | ₩52,188 | ₩52,604 | +0.13% | 8.9만 |
|---|
| 2026.06.04 | ₩52,469 | ₩53,636 | ₩52,094 | ₩52,711 | +0.46% | 11.5만 |
|---|
| 2026.06.03 | ₩52,027 | ₩52,671 | ₩51,625 | ₩52,107 | +0.15% | 7.9만 |
|---|
| 2026.06.02 | ₩52,282 | ₩53,475 | ₩52,027 | ₩52,174 | -0.21% | 13.4만 |
|---|
| 2026.06.01 | ₩52,295 | ₩52,778 | ₩50,874 | ₩51,906 | -0.74% | 11.7만 |
|---|
| 2026.05.29 | ₩54,360 | ₩54,870 | ₩52,483 | ₩52,550 | -3.33% | 17.6만 |
|---|
| 2026.05.28 | ₩53,408 | ₩54,601 | ₩52,952 | ₩54,427 | +1.91% | 17.1만 |
|---|
| 2026.05.27 | ₩51,759 | ₩56,988 | ₩51,531 | ₩53,770 | +3.89% | 32.5만 |
|---|
| 2026.05.26 | ₩51,021 | ₩51,705 | ₩50,713 | ₩51,129 | +0.21% | 8.9만 |
|---|
| 2026.05.22 | ₩50,968 | ₩51,397 | ₩49,828 | ₩50,820 | -0.29% | 7만 |
|---|
| 2026.05.21 | ₩49,157 | ₩50,887 | ₩48,701 | ₩50,471 | +2.67% | 8.3만 |
|---|
| 2026.05.20 | ₩48,272 | ₩49,855 | ₩48,179 | ₩49,774 | +3.11% | 10만 |
|---|
| 2026.05.19 | ₩48,916 | ₩49,291 | ₩47,240 | ₩48,420 | -1.01% | 10.8만 |
|---|
| 2026.05.18 | ₩49,747 | ₩50,820 | ₩48,755 | ₩49,546 | -0.40% | 7.3만 |
|---|
| 2026.05.15 | ₩51,102 | ₩51,102 | ₩49,613 | ₩49,613 | -2.91% | 11.3만 |
|---|
| 2026.05.14 | ₩51,799 | ₩52,872 | ₩51,651 | ₩51,678 | -0.23% | 5.2만 |
|---|
| 2026.05.13 | ₩51,678 | ₩52,416 | ₩51,102 | ₩51,370 | -0.60% | 7.2만 |
|---|
| 2026.05.12 | ₩52,081 | ₩53,623 | ₩51,209 | ₩51,424 | -1.26% | 9.4만 |
|---|
| 2026.05.11 | ₩53,663 | ₩53,703 | ₩52,014 | ₩52,295 | -2.55% | 12.2만 |
|---|
| 2026.05.08 | ₩52,966 | ₩54,266 | ₩52,335 | ₩54,172 | +2.28% | 8.2만 |
|---|
| 2026.05.07 | ₩52,630 | ₩53,033 | ₩52,376 | ₩52,751 | +0.23% | 10.7만 |
|---|
| 2026.05.06 | ₩53,408 | ₩53,730 | ₩52,121 | ₩52,134 | -2.39% | 11.4만 |
|---|
| 2026.05.05 | ₩50,311 | ₩52,738 | ₩50,311 | ₩52,443 | +4.24% | 11.2만 |
|---|
| 2026.05.04 | ₩51,356 | ₩51,584 | ₩49,989 | ₩50,069 | -2.51% | 11.3만 |
|---|
| 2026.05.01 | ₩49,975 | ₩51,678 | ₩49,305 | ₩51,638 | +3.33% | 15.3만 |
|---|
| 2026.04.30 | ₩49,546 | ₩52,590 | ₩49,506 | ₩50,109 | +1.14% | 12.5만 |
|---|
| 2026.04.29 | ₩49,975 | ₩50,297 | ₩49,238 | ₩49,479 | -0.99% | 11.9만 |
|---|
| 2026.04.28 | ₩51,088 | ₩51,424 | ₩50,163 | ₩50,418 | -1.31% | 7.1만 |
|---|
| 2026.04.27 | ₩51,906 | ₩52,966 | ₩50,646 | ₩50,793 | -2.14% | 11.6만 |
|---|
| 2026.04.24 | ₩50,834 | ₩52,188 | ₩50,311 | ₩51,759 | +1.82% | 14.3만 |
|---|
| 2026.04.23 | ₩50,337 | ₩51,222 | ₩50,270 | ₩51,061 | +1.44% | 8.1만 |
|---|
| 2026.04.22 | ₩51,088 | ₩51,517 | ₩50,230 | ₩50,297 | -1.55% | 8.4만 |
|---|
| 2026.04.21 | ₩50,874 | ₩52,295 | ₩50,404 | ₩51,061 | +0.37% | 19.8만 |
|---|
| 2026.04.20 | ₩50,565 | ₩51,450 | ₩50,391 | ₩50,471 | -0.19% | 7.9만 |
|---|
| 2026.04.17 | ₩50,029 | ₩51,960 | ₩50,029 | ₩50,780 | +1.50% | 9.1만 |
|---|
| 2026.04.16 | ₩49,600 | ₩49,600 | ₩48,916 | ₩49,318 | -0.57% | 7.6만 |
|---|
| 2026.04.15 | ₩50,445 | ₩51,115 | ₩48,956 | ₩49,198 | -2.47% | 6.4만 |
|---|
| 2026.04.14 | ₩50,458 | ₩51,236 | ₩50,096 | ₩50,793 | +0.66% | 11.7만 |
|---|
| 2026.04.13 | ₩49,814 | ₩50,606 | ₩49,318 | ₩50,606 | +1.59% | 8.1만 |
|---|
| 2026.04.10 | ₩50,740 | ₩50,753 | ₩49,922 | ₩50,244 | -0.98% | 7.2만 |
|---|
| 2026.04.09 | ₩48,742 | ₩50,646 | ₩48,608 | ₩50,579 | +3.77% | 8.9만 |
|---|
| 2026.04.08 | ₩49,090 | ₩49,734 | ₩48,742 | ₩49,050 | -0.08% | 22.1만 |
|---|
| 2026.04.07 | ₩47,133 | ₩48,259 | ₩46,811 | ₩47,508 | +0.80% | 11.6만 |
|---|
| 2026.04.06 | ₩47,267 | ₩47,682 | ₩47,039 | ₩47,374 | +0.23% | 10.5만 |
|---|
| 2026.04.02 | ₩47,159 | ₩48,125 | ₩46,637 | ₩47,669 | +1.08% | 10.3만 |
|---|
| 2026.04.01 | ₩46,999 | ₩48,192 | ₩46,851 | ₩47,709 | +1.51% | 12.3만 |
|---|
| 2026.03.31 | ₩48,018 | ₩48,179 | ₩46,368 | ₩46,583 | -2.99% | 25만 |
|---|
| 2026.03.30 | ₩48,272 | ₩48,272 | ₩46,958 | ₩47,361 | -1.89% | 11.5만 |
|---|
| 2026.03.27 | ₩48,581 | ₩48,956 | ₩47,897 | ₩48,018 | -1.16% | 10.6만 |
|---|
| 2026.03.26 | ₩48,769 | ₩49,251 | ₩48,165 | ₩48,795 | +0.05% | 9.9만 |
|---|
| 2026.03.25 | ₩48,970 | ₩49,171 | ₩48,406 | ₩49,157 | +0.38% | 8.4만 |
|---|
| 2026.03.24 | ₩47,280 | ₩48,648 | ₩47,280 | ₩48,406 | +2.38% | 12.1만 |
|---|
| 2026.03.23 | ₩47,749 | ₩48,487 | ₩47,562 | ₩47,884 | +0.28% | 19.5만 |
|---|
| 2026.03.20 | ₩46,851 | ₩47,294 | ₩45,953 | ₩46,529 | -0.69% | 37.5만 |
|---|
| 2026.03.19 | ₩46,476 | ₩47,495 | ₩46,221 | ₩46,824 | +0.75% | 22.9만 |
|---|
| 2026.03.18 | ₩47,669 | ₩47,857 | ₩46,838 | ₩46,985 | -1.43% | 14.6만 |
|---|
| 2026.03.17 | ₩49,359 | ₩49,881 | ₩47,575 | ₩47,615 | -3.53% | 12.6만 |
|---|
| 2026.03.16 | ₩49,224 | ₩49,895 | ₩48,769 | ₩48,782 | -0.90% | 11.3만 |
|---|
| 2026.03.13 | ₩49,519 | ₩49,613 | ₩48,286 | ₩48,822 | -1.41% | 9.9만 |
|---|
| 2026.03.12 | ₩47,951 | ₩48,996 | ₩47,669 | ₩48,970 | +2.13% | 14.6만 |
|---|
| 2026.03.11 | ₩48,420 | ₩48,943 | ₩48,085 | ₩48,688 | +0.55% | 10만 |
|---|
| 2026.03.10 | ₩49,211 | ₩50,002 | ₩48,567 | ₩48,728 | -0.98% | 12.4만 |
|---|
| 2026.03.09 | ₩49,251 | ₩49,466 | ₩47,696 | ₩49,452 | +0.41% | 12.8만 |
|---|
| 2026.03.06 | ₩49,975 | ₩50,217 | ₩49,171 | ₩50,176 | +0.40% | 10.5만 |
|---|
| 2026.03.05 | ₩51,504 | ₩51,973 | ₩50,083 | ₩50,606 | -1.74% | 15.4만 |
|---|
| 2026.03.04 | ₩52,738 | ₩52,738 | ₩51,531 | ₩51,759 | -1.86% | 12.5만 |
|---|
| 2026.03.03 | ₩53,301 | ₩53,301 | ₩51,424 | ₩52,241 | -1.99% | 16.4만 |
|---|
| 2026.03.02 | ₩52,791 | ₩53,462 | ₩52,134 | ₩53,408 | +1.17% | 17.2만 |
|---|
| 2026.02.27 | ₩52,952 | ₩54,642 | ₩52,617 | ₩53,207 | +0.48% | 24.9만 |
|---|
| 2026.02.26 | ₩57,686 | ₩57,686 | ₩50,968 | ₩52,885 | -8.32% | 30.2만 |
|---|
| 2026.02.25 | ₩59,201 | ₩59,469 | ₩57,498 | ₩57,793 | -2.38% | 12.7만 |
|---|
| 2026.02.24 | ₩59,040 | ₩59,911 | ₩58,933 | ₩59,254 | +0.36% | 10.2만 |
|---|
| 2026.02.23 | ₩59,831 | ₩59,831 | ₩58,316 | ₩58,557 | -2.13% | 14만 |
|---|
| 2026.02.20 | ₩59,281 | ₩60,113 | ₩58,369 | ₩59,871 | +1.00% | 8.8만 |
|---|
| 2026.02.19 | ₩58,812 | ₩59,429 | ₩58,034 | ₩59,241 | +0.73% | 15.8만 |
|---|
| 2026.02.18 | ₩58,839 | ₩59,724 | ₩58,772 | ₩59,456 | +1.05% | 12만 |
|---|
| 2026.02.17 | ₩59,308 | ₩60,180 | ₩59,000 | ₩59,295 | -0.02% | 10.7만 |
|---|
| 2026.02.13 | ₩59,978 | ₩60,032 | ₩59,000 | ₩59,482 | -0.83% | 8.6만 |
|---|
| 2026.02.12 | ₩60,649 | ₩61,681 | ₩59,134 | ₩59,952 | -1.15% | 12.8만 |
|---|
| 2026.02.11 | ₩59,295 | ₩60,890 | ₩59,295 | ₩60,528 | +2.08% | 8.8만 |
|---|
| 2026.02.10 | ₩58,101 | ₩59,147 | ₩57,525 | ₩58,933 | +1.43% | 13.4만 |
|---|
| 2026.02.09 | ₩58,933 | ₩59,000 | ₩57,994 | ₩58,222 | -1.21% | 15.4만 |
|---|
| 2026.02.06 | ₩58,651 | ₩59,670 | ₩58,624 | ₩59,174 | +0.89% | 12.7만 |
|---|
| 2026.02.05 | ₩58,463 | ₩59,442 | ₩57,994 | ₩58,678 | +0.37% | 11.7만 |
|---|
| 2026.02.04 | ₩57,592 | ₩59,000 | ₩57,297 | ₩58,450 | +1.49% | 13.9만 |
|---|
| 2026.02.03 | ₩56,720 | ₩58,007 | ₩56,412 | ₩56,948 | +0.40% | 12.5만 |
|---|
| 2026.02.02 | ₩54,695 | ₩57,243 | ₩53,864 | ₩56,720 | +3.70% | 13.2만 |
|---|
| 2026.01.30 | ₩53,274 | ₩53,690 | ₩52,858 | ₩53,542 | +0.50% | 11.4만 |
|---|
| 2026.01.29 | ₩53,207 | ₩54,226 | ₩53,046 | ₩54,078 | +1.64% | 11.7만 |
|---|
| 2026.01.28 | ₩53,529 | ₩53,797 | ₩52,309 | ₩52,992 | -1.00% | 9.9만 |
|---|
| 2026.01.27 | ₩52,831 | ₩53,502 | ₩52,362 | ₩53,462 | +1.19% | 8.6만 |
|---|
| 2026.01.26 | ₩52,630 | ₩53,220 | ₩52,282 | ₩52,831 | +0.38% | 7.6만 |
|---|
| 2026.01.23 | ₩53,086 | ₩53,220 | ₩52,174 | ₩52,697 | -0.73% | 11만 |
|---|
| 2026.01.22 | ₩53,851 | ₩54,441 | ₩53,153 | ₩53,261 | -1.10% | 12.4만 |
|---|
| 2026.01.21 | ₩51,665 | ₩53,864 | ₩51,665 | ₩53,851 | +4.23% | 14.9만 |
|---|
| 2026.01.20 | ₩52,148 | ₩52,429 | ₩50,968 | ₩51,517 | -1.21% | 9.4만 |
|---|
| 2026.01.16 | ₩53,636 | ₩54,293 | ₩52,456 | ₩52,483 | -2.15% | 13.7만 |
|---|
| 2026.01.15 | ₩52,845 | ₩54,642 | ₩52,630 | ₩53,797 | +1.80% | 15.7만 |
|---|
| 2026.01.14 | ₩52,389 | ₩52,805 | ₩51,812 | ₩52,778 | +0.74% | 18.4만 |
|---|
| 2026.01.13 | ₩51,826 | ₩52,724 | ₩51,584 | ₩52,094 | +0.52% | 12.5만 |
|---|
| 2026.01.12 | ₩51,249 | ₩52,161 | ₩50,981 | ₩51,906 | +1.28% | 9.7만 |
|---|
| 2026.01.09 | ₩52,335 | ₩52,966 | ₩51,048 | ₩51,517 | -1.56% | 12.7만 |
|---|
| 2026.01.08 | ₩49,881 | ₩52,550 | ₩49,881 | ₩52,201 | +4.65% | 11만 |
|---|
| 2026.01.07 | ₩51,182 | ₩51,410 | ₩50,136 | ₩50,257 | -1.81% | 15.5만 |
|---|
| 2026.01.06 | ₩49,359 | ₩51,343 | ₩49,238 | ₩51,263 | +3.86% | 12.7만 |
|---|
| 2026.01.05 | ₩49,184 | ₩50,230 | ₩49,184 | ₩49,761 | +1.17% | 13.2만 |
|---|
| 2026.01.02 | ₩49,613 | ₩50,029 | ₩48,514 | ₩49,694 | +0.16% | 18.5만 |
|---|
| 2025.12.31 | ₩49,680 | ₩49,680 | ₩49,224 | ₩49,412 | -0.54% | 11.9만 |
|---|
| 2025.12.30 | ₩49,855 | ₩50,230 | ₩49,519 | ₩49,747 | -0.22% | 9.3만 |
|---|
| 2025.12.29 | ₩50,230 | ₩50,311 | ₩49,533 | ₩49,855 | -0.75% | 7.1만 |
|---|
| 2025.12.26 | ₩50,284 | ₩50,297 | ₩49,774 | ₩50,244 | -0.08% | 7.9만 |
|---|
| 2025.12.24 | ₩50,002 | ₩50,324 | ₩49,855 | ₩50,136 | +0.27% | 5.4만 |
|---|
| 2025.12.23 | ₩50,391 | ₩50,646 | ₩49,989 | ₩50,150 | -0.48% | 15.4만 |
|---|
| 2025.12.22 | ₩51,088 | ₩51,772 | ₩50,552 | ₩50,673 | -0.81% | 14.5만 |
|---|
| 2025.12.19 | ₩51,866 | ₩52,255 | ₩50,699 | ₩51,088 | -1.50% | 63.1만 |
|---|
| 2025.12.18 | ₩52,443 | ₩53,073 | ₩52,054 | ₩52,188 | -0.49% | 16.9만 |
|---|
| 2025.12.17 | ₩51,289 | ₩52,228 | ₩51,289 | ₩52,121 | +1.62% | 18.1만 |
|---|
| 2025.12.16 | ₩51,491 | ₩51,960 | ₩51,196 | ₩51,424 | -0.13% | 13.6만 |
|---|
| 2025.12.15 | ₩51,424 | ₩52,282 | ₩51,048 | ₩51,316 | -0.21% | 15.9만 |
|---|
| 2025.12.12 | ₩51,772 | ₩52,094 | ₩50,458 | ₩50,941 | -1.61% | 15.3만 |
|---|
| 2025.12.11 | ₩51,236 | ₩52,134 | ₩50,820 | ₩51,665 | +0.84% | 17.3만 |
|---|
| 2025.12.10 | ₩49,359 | ₩51,531 | ₩49,224 | ₩50,914 | +3.15% | 22.8만 |
|---|
| 2025.12.09 | ₩48,943 | ₩49,949 | ₩48,943 | ₩49,399 | +0.93% | 11.9만 |
|---|
| 2025.12.08 | ₩49,010 | ₩49,667 | ₩48,447 | ₩49,198 | +0.38% | 16만 |
|---|
| 2025.12.05 | ₩49,774 | ₩50,056 | ₩48,795 | ₩48,929 | -1.70% | 17.6만 |
|---|
| 2025.12.04 | ₩50,029 | ₩50,176 | ₩49,426 | ₩49,667 | -0.72% | 13.5만 |
|---|
| 2025.12.03 | ₩49,828 | ₩50,458 | ₩49,707 | ₩50,056 | +0.46% | 11만 |
|---|
| 2025.12.02 | ₩50,083 | ₩50,109 | ₩49,224 | ₩49,721 | -0.72% | 12.5만 |
|---|
| 2025.12.01 | ₩49,949 | ₩50,740 | ₩49,908 | ₩50,083 | +0.27% | 14만 |
|---|
| 2025.11.28 | ₩51,155 | ₩51,155 | ₩50,136 | ₩50,337 | -1.60% | 4.6만 |
|---|
| 2025.11.26 | ₩50,887 | ₩51,987 | ₩50,659 | ₩50,901 | +0.03% | 20.5만 |
|---|
| 2025.11.25 | ₩50,646 | ₩51,853 | ₩50,646 | ₩51,289 | +1.27% | 13.9만 |
|---|
| 2025.11.24 | ₩50,270 | ₩51,088 | ₩49,466 | ₩50,230 | -0.08% | 17만 |
|---|
| 2025.11.21 | ₩49,171 | ₩50,686 | ₩48,742 | ₩50,619 | +2.95% | 14.9만 |
|---|
| 2025.11.20 | ₩49,667 | ₩49,949 | ₩48,259 | ₩48,313 | -2.73% | 12.3만 |
|---|
| 2025.11.19 | ₩49,399 | ₩49,935 | ₩48,728 | ₩49,131 | -0.54% | 10.7만 |
|---|
| 2025.11.18 | ₩48,929 | ₩49,881 | ₩48,728 | ₩49,305 | +0.77% | 16.7만 |
|---|
| 2025.11.17 | ₩49,814 | ₩50,190 | ₩48,782 | ₩49,171 | -1.29% | 12.5만 |
|---|
| 2025.11.14 | ₩50,659 | ₩50,659 | ₩49,627 | ₩50,136 | -1.03% | 13만 |
|---|
| 2025.11.13 | ₩52,000 | ₩52,309 | ₩50,874 | ₩51,222 | -1.50% | 17만 |
|---|
| 2025.11.12 | ₩51,759 | ₩53,153 | ₩51,450 | ₩52,215 | +0.88% | 14.8만 |
|---|
| 2025.11.11 | ₩51,249 | ₩51,826 | ₩51,061 | ₩51,504 | +0.50% | 14만 |
|---|
| 2025.11.10 | ₩51,692 | ₩51,866 | ₩50,834 | ₩50,994 | -1.35% | 11.8만 |
|---|
| 2025.11.07 | ₩50,391 | ₩51,584 | ₩50,163 | ₩51,289 | +1.78% | 15.5만 |
|---|
| 2025.11.06 | ₩51,330 | ₩51,330 | ₩50,217 | ₩50,230 | -2.14% | 10.8만 |
|---|
| 2025.11.05 | ₩50,539 | ₩51,477 | ₩50,498 | ₩51,356 | +1.62% | 14.6만 |
|---|
| 2025.11.04 | ₩49,747 | ₩51,048 | ₩49,171 | ₩50,471 | +1.46% | 25.9만 |
|---|
| 2025.11.03 | ₩49,466 | ₩50,914 | ₩49,466 | ₩49,801 | +0.68% | 20.2만 |
|---|
| 2025.10.31 | ₩53,931 | ₩53,931 | ₩48,272 | ₩49,788 | -7.68% | 31.1만 |
|---|
| 2025.10.30 | ₩52,282 | ₩53,220 | ₩51,719 | ₩52,362 | +0.15% | 18.4만 |
|---|
| 2025.10.29 | ₩53,220 | ₩54,011 | ₩51,719 | ₩52,295 | -1.74% | 14만 |
|---|
| 2025.10.28 | ₩53,676 | ₩53,730 | ₩52,885 | ₩53,489 | -0.35% | 13.9만 |
|---|
| 2025.10.27 | ₩55,366 | ₩55,527 | ₩53,663 | ₩53,676 | -3.05% | 10.7만 |
|---|
| 2025.10.24 | ₩55,781 | ₩56,492 | ₩54,843 | ₩55,567 | -0.38% | 14.8만 |
|---|
| 2025.10.23 | ₩54,615 | ₩55,674 | ₩53,837 | ₩55,500 | +1.62% | 13.4만 |
|---|
| 2025.10.22 | ₩54,494 | ₩55,312 | ₩54,132 | ₩54,441 | -0.10% | 12.8만 |
|---|
| 2025.10.21 | ₩54,534 | ₩55,031 | ₩54,011 | ₩54,776 | +0.44% | 10.3만 |
|---|
| 2025.10.20 | ₩53,770 | ₩54,776 | ₩53,529 | ₩54,199 | +0.80% | 13.2만 |
|---|
| 2025.10.17 | ₩52,805 | ₩53,770 | ₩52,751 | ₩53,033 | +0.43% | 10.6만 |
|---|
| 2025.10.16 | ₩52,510 | ₩52,939 | ₩51,826 | ₩52,872 | +0.69% | 11.4만 |
|---|
| 2025.10.15 | ₩52,402 | ₩53,475 | ₩52,027 | ₩52,657 | +0.49% | 11.1만 |
|---|
| 2025.10.14 | ₩50,713 | ₩52,376 | ₩50,686 | ₩52,148 | +2.83% | 11.4만 |
|---|
| 2025.10.13 | ₩51,531 | ₩52,429 | ₩50,673 | ₩51,236 | -0.57% | 11.3만 |
|---|
| 2025.10.10 | ₩52,094 | ₩52,523 | ₩51,035 | ₩51,115 | -1.88% | 21.5만 |
|---|