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 | ₩49,695 | ₩49,695 | ₩48,933 | ₩49,026 | -1.35% | 9만 |
| 2026.10.08 | ₩48,919 | ₩49,909 | ₩48,625 | ₩49,588 | +1.37% | 16.1만 |
| 2026.10.07 | ₩49,989 | ₩50,203 | ₩49,320 | ₩49,361 | -1.26% | 9.8만 |
| 2026.10.06 | ₩50,283 | ₩50,711 | ₩49,775 | ₩50,216 | -0.13% | 9.9만 |
| 2026.10.05 | ₩50,203 | ₩50,497 | ₩49,668 | ₩50,029 | -0.35% | 14.4만 |
| 2026.10.02 | ₩50,657 | ₩51,366 | ₩50,002 | ₩50,163 | -0.98% | 10.5만 |
| 2026.10.01 | ₩49,401 | ₩50,149 | ₩49,080 | ₩49,855 | +0.92% | 10.3만 |
| 2026.09.30 | ₩50,524 | ₩50,764 | ₩49,548 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,601 |
| -1.83% |
| 9.1만 |
| 2026.09.29 | ₩50,403 | ₩50,537 | ₩50,069 | ₩50,136 | -0.53% | 11.4만 |
|---|
| 2026.09.28 | ₩49,976 | ₩50,911 | ₩49,788 | ₩50,591 | +1.23% | 11.9만 |
|---|
| 2026.09.25 | ₩50,056 | ₩50,604 | ₩49,294 | ₩50,390 | +0.67% | 9.9만 |
|---|
| 2026.09.24 | ₩50,136 | ₩50,337 | ₩49,200 | ₩49,909 | -0.45% | 10.9만 |
|---|
| 2026.09.23 | ₩49,962 | ₩50,631 | ₩48,812 | ₩49,882 | -0.16% | 8.4만 |
|---|
| 2026.09.22 | ₩50,577 | ₩50,898 | ₩50,096 | ₩50,390 | -0.37% | 13.2만 |
|---|
| 2026.09.21 | ₩49,468 | ₩50,256 | ₩49,107 | ₩49,668 | +0.41% | 19.1만 |
|---|
| 2026.09.18 | ₩49,468 | ₩50,550 | ₩48,558 | ₩49,160 | -0.62% | 66.8만 |
|---|
| 2026.09.17 | ₩51,112 | ₩51,112 | ₩49,695 | ₩49,842 | -2.48% | 10.8만 |
|---|
| 2026.09.16 | ₩50,510 | ₩51,259 | ₩49,922 | ₩50,136 | -0.74% | 20.9만 |
|---|
| 2026.09.15 | ₩51,246 | ₩51,620 | ₩50,136 | ₩50,216 | -2.01% | 19.1만 |
|---|
| 2026.09.14 | ₩50,885 | ₩51,165 | ₩50,417 | ₩51,139 | +0.50% | 19.9만 |
|---|
| 2026.09.11 | ₩52,208 | ₩52,208 | ₩50,845 | ₩50,871 | -2.56% | 19.7만 |
|---|
| 2026.09.10 | ₩52,168 | ₩52,609 | ₩51,165 | ₩51,419 | -1.44% | 20.1만 |
|---|
| 2026.09.09 | ₩52,730 | ₩53,305 | ₩51,740 | ₩52,422 | -0.58% | 20만 |
|---|
| 2026.09.08 | ₩55,257 | ₩55,257 | ₩52,583 | ₩52,756 | -4.52% | 25.2만 |
|---|
| 2026.09.04 | ₩51,687 | ₩55,778 | ₩51,687 | ₩55,524 | +7.42% | 29.1만 |
|---|
| 2026.09.03 | ₩52,075 | ₩53,131 | ₩50,992 | ₩52,529 | +0.87% | 27.2만 |
|---|
| 2026.09.02 | ₩50,778 | ₩51,687 | ₩50,577 | ₩51,486 | +1.40% | 13.8만 |
|---|
| 2026.09.01 | ₩50,230 | ₩50,978 | ₩49,855 | ₩50,417 | +0.37% | 26.7만 |
|---|
| 2026.08.31 | ₩49,735 | ₩50,804 | ₩49,735 | ₩50,430 | +1.40% | 38.1만 |
|---|
| 2026.08.28 | ₩49,681 | ₩50,029 | ₩49,173 | ₩49,481 | -0.40% | 12.1만 |
|---|
| 2026.08.27 | ₩49,026 | ₩49,815 | ₩48,465 | ₩49,588 | +1.15% | 15.1만 |
|---|
| 2026.08.26 | ₩50,296 | ₩50,296 | ₩49,280 | ₩49,615 | -1.36% | 16.6만 |
|---|
| 2026.08.25 | ₩50,216 | ₩50,550 | ₩49,481 | ₩50,176 | -0.08% | 18.6만 |
|---|
| 2026.08.24 | ₩51,620 | ₩51,620 | ₩50,123 | ₩50,163 | -2.82% | 14.2만 |
|---|
| 2026.08.21 | ₩51,272 | ₩51,901 | ₩51,232 | ₩51,620 | +0.68% | 13.1만 |
|---|
| 2026.08.20 | ₩51,045 | ₩51,192 | ₩50,778 | ₩51,099 | +0.10% | 10.5만 |
|---|
| 2026.08.19 | ₩51,807 | ₩52,743 | ₩51,460 | ₩51,674 | -0.26% | 14.6만 |
|---|
| 2026.08.18 | ₩51,834 | ₩52,088 | ₩51,219 | ₩52,008 | +0.34% | 10.4만 |
|---|
| 2026.08.17 | ₩51,887 | ₩52,382 | ₩51,486 | ₩51,821 | -0.13% | 9.1만 |
|---|
| 2026.08.14 | ₩51,834 | ₩52,315 | ₩51,206 | ₩52,061 | +0.44% | 14.5만 |
|---|
| 2026.08.13 | ₩52,944 | ₩53,077 | ₩52,088 | ₩52,088 | -1.62% | 11.7만 |
|---|
| 2026.08.12 | ₩53,559 | ₩53,559 | ₩52,141 | ₩52,502 | -1.97% | 10.9만 |
|---|
| 2026.08.11 | ₩53,478 | ₩54,040 | ₩52,810 | ₩53,198 | -0.52% | 12.9만 |
|---|
| 2026.08.10 | ₩54,067 | ₩54,281 | ₩52,863 | ₩52,984 | -2.00% | 13.6만 |
|---|
| 2026.08.07 | ₩52,649 | ₩55,003 | ₩52,649 | ₩54,494 | +3.50% | 14.3만 |
|---|
| 2026.08.06 | ₩52,984 | ₩53,933 | ₩52,569 | ₩52,583 | -0.76% | 15.2만 |
|---|
| 2026.08.05 | ₩54,909 | ₩54,909 | ₩50,470 | ₩52,917 | -3.63% | 21.1만 |
|---|
| 2026.08.04 | ₩52,101 | ₩55,805 | ₩51,059 | ₩54,962 | +5.49% | 30만 |
|---|
| 2026.08.03 | ₩51,807 | ₩52,516 | ₩51,125 | ₩51,847 | +0.08% | 12.5만 |
|---|
| 2026.07.31 | ₩51,607 | ₩52,168 | ₩50,216 | ₩51,112 | -0.96% | 15만 |
|---|
| 2026.07.30 | ₩54,107 | ₩54,107 | ₩51,580 | ₩51,700 | -4.45% | 11.9만 |
|---|
| 2026.07.29 | ₩53,813 | ₩54,815 | ₩53,813 | ₩54,160 | +0.65% | 14.9만 |
|---|
| 2026.07.28 | ₩52,583 | ₩54,428 | ₩52,395 | ₩53,893 | +2.49% | 14.6만 |
|---|
| 2026.07.27 | ₩52,008 | ₩52,583 | ₩51,433 | ₩52,061 | +0.10% | 9.9만 |
|---|
| 2026.07.24 | ₩51,112 | ₩52,101 | ₩51,005 | ₩51,700 | +1.15% | 8.7만 |
|---|
| 2026.07.23 | ₩51,018 | ₩51,593 | ₩50,216 | ₩50,925 | -0.18% | 11.6만 |
|---|
| 2026.07.22 | ₩51,018 | ₩51,928 | ₩51,018 | ₩51,874 | +1.68% | 8.2만 |
|---|
| 2026.07.21 | ₩50,791 | ₩51,874 | ₩50,390 | ₩51,232 | +0.87% | 12.5만 |
|---|
| 2026.07.20 | ₩51,660 | ₩52,208 | ₩50,457 | ₩50,577 | -2.10% | 11.2만 |
|---|
| 2026.07.17 | ₩51,901 | ₩53,144 | ₩50,952 | ₩51,593 | -0.59% | 12만 |
|---|
| 2026.07.16 | ₩50,938 | ₩52,770 | ₩50,938 | ₩52,716 | +3.49% | 11만 |
|---|
| 2026.07.15 | ₩49,989 | ₩51,206 | ₩49,989 | ₩50,885 | +1.79% | 9.5만 |
|---|
| 2026.07.14 | ₩50,497 | ₩51,005 | ₩49,574 | ₩49,722 | -1.54% | 19.6만 |
|---|
| 2026.07.13 | ₩50,002 | ₩50,671 | ₩50,002 | ₩50,323 | +0.64% | 8.5만 |
|---|
| 2026.07.10 | ₩49,548 | ₩50,791 | ₩49,494 | ₩50,096 | +1.11% | 9.6만 |
|---|
| 2026.07.09 | ₩49,882 | ₩50,216 | ₩49,401 | ₩49,628 | -0.51% | 11.1만 |
|---|
| 2026.07.08 | ₩49,828 | ₩49,869 | ₩48,973 | ₩49,788 | -0.08% | 12.6만 |
|---|
| 2026.07.07 | ₩50,911 | ₩51,219 | ₩49,882 | ₩50,056 | -1.68% | 14.1만 |
|---|
| 2026.07.06 | ₩50,764 | ₩51,045 | ₩49,655 | ₩50,631 | -0.26% | 11.8만 |
|---|
| 2026.07.02 | ₩51,887 | ₩51,887 | ₩50,417 | ₩50,711 | -2.27% | 13.2만 |
|---|
| 2026.07.01 | ₩51,968 | ₩52,797 | ₩51,206 | ₩51,526 | -0.85% | 12.1만 |
|---|
| 2026.06.30 | ₩52,222 | ₩52,730 | ₩51,901 | ₩52,101 | -0.23% | 13.3만 |
|---|
| 2026.06.29 | ₩54,200 | ₩54,200 | ₩51,821 | ₩52,155 | -3.77% | 18.6만 |
|---|
| 2026.06.26 | ₩53,024 | ₩54,347 | ₩52,449 | ₩54,321 | +2.45% | 58만 |
|---|
| 2026.06.25 | ₩52,730 | ₩53,893 | ₩52,730 | ₩53,158 | +0.81% | 10.9만 |
|---|
| 2026.06.24 | ₩52,075 | ₩53,425 | ₩52,075 | ₩52,716 | +1.23% | 19.6만 |
|---|
| 2026.06.23 | ₩51,941 | ₩52,529 | ₩51,259 | ₩51,807 | -0.26% | 22만 |
|---|
| 2026.06.22 | ₩52,436 | ₩53,278 | ₩51,754 | ₩52,008 | -0.82% | 10.2만 |
|---|
| 2026.06.18 | ₩51,393 | ₩52,823 | ₩51,393 | ₩52,690 | +2.52% | 32.3만 |
|---|
| 2026.06.17 | ₩52,275 | ₩52,863 | ₩50,604 | ₩51,059 | -2.33% | 11.9만 |
|---|
| 2026.06.16 | ₩52,583 | ₩52,850 | ₩52,048 | ₩52,529 | -0.10% | 11.5만 |
|---|
| 2026.06.15 | ₩53,371 | ₩54,521 | ₩52,128 | ₩52,168 | -2.25% | 12.7만 |
|---|
| 2026.06.12 | ₩52,516 | ₩53,278 | ₩52,208 | ₩52,676 | +0.31% | 10.7만 |
|---|
| 2026.06.11 | ₩51,941 | ₩52,436 | ₩51,272 | ₩52,355 | +0.80% | 15.2만 |
|---|
| 2026.06.10 | ₩52,823 | ₩53,077 | ₩50,804 | ₩51,968 | -1.62% | 10.7만 |
|---|
| 2026.06.09 | ₩53,345 | ₩53,773 | ₩52,529 | ₩52,556 | -1.48% | 9.7만 |
|---|
| 2026.06.08 | ₩52,556 | ₩53,465 | ₩51,928 | ₩52,756 | +0.38% | 10.6만 |
|---|
| 2026.06.05 | ₩52,382 | ₩52,890 | ₩52,034 | ₩52,449 | +0.13% | 8.9만 |
|---|
| 2026.06.04 | ₩52,315 | ₩53,478 | ₩51,941 | ₩52,556 | +0.46% | 11.5만 |
|---|
| 2026.06.03 | ₩51,874 | ₩52,516 | ₩51,473 | ₩51,954 | +0.15% | 7.9만 |
|---|
| 2026.06.02 | ₩52,128 | ₩53,318 | ₩51,874 | ₩52,021 | -0.21% | 13.4만 |
|---|
| 2026.06.01 | ₩52,141 | ₩52,623 | ₩50,724 | ₩51,754 | -0.74% | 11.7만 |
|---|
| 2026.05.29 | ₩54,200 | ₩54,708 | ₩52,329 | ₩52,395 | -3.33% | 17.6만 |
|---|
| 2026.05.28 | ₩53,251 | ₩54,441 | ₩52,797 | ₩54,267 | +1.91% | 17.1만 |
|---|
| 2026.05.27 | ₩51,607 | ₩56,821 | ₩51,379 | ₩53,612 | +3.89% | 32.5만 |
|---|
| 2026.05.26 | ₩50,871 | ₩51,553 | ₩50,564 | ₩50,978 | +0.21% | 8.9만 |
|---|
| 2026.05.22 | ₩50,818 | ₩51,246 | ₩49,681 | ₩50,671 | -0.29% | 7만 |
|---|
| 2026.05.21 | ₩49,013 | ₩50,738 | ₩48,558 | ₩50,323 | +2.67% | 8.3만 |
|---|
| 2026.05.20 | ₩48,131 | ₩49,708 | ₩48,037 | ₩49,628 | +3.11% | 10만 |
|---|
| 2026.05.19 | ₩48,772 | ₩49,147 | ₩47,101 | ₩48,278 | -1.01% | 10.8만 |
|---|
| 2026.05.18 | ₩49,601 | ₩50,671 | ₩48,612 | ₩49,401 | -0.40% | 7.3만 |
|---|
| 2026.05.15 | ₩50,952 | ₩50,952 | ₩49,468 | ₩49,468 | -2.91% | 11.3만 |
|---|
| 2026.05.14 | ₩51,647 | ₩52,716 | ₩51,500 | ₩51,526 | -0.23% | 5.2만 |
|---|
| 2026.05.13 | ₩51,526 | ₩52,262 | ₩50,952 | ₩51,219 | -0.60% | 7.2만 |
|---|
| 2026.05.12 | ₩51,928 | ₩53,465 | ₩51,059 | ₩51,272 | -1.26% | 9.4만 |
|---|
| 2026.05.11 | ₩53,505 | ₩53,545 | ₩51,861 | ₩52,141 | -2.55% | 12.2만 |
|---|
| 2026.05.08 | ₩52,810 | ₩54,107 | ₩52,182 | ₩54,013 | +2.28% | 8.2만 |
|---|
| 2026.05.07 | ₩52,476 | ₩52,877 | ₩52,222 | ₩52,596 | +0.23% | 10.7만 |
|---|
| 2026.05.06 | ₩53,251 | ₩53,572 | ₩51,968 | ₩51,981 | -2.39% | 11.4만 |
|---|
| 2026.05.05 | ₩50,163 | ₩52,583 | ₩50,163 | ₩52,289 | +4.24% | 11.2만 |
|---|
| 2026.05.04 | ₩51,206 | ₩51,433 | ₩49,842 | ₩49,922 | -2.51% | 11.3만 |
|---|
| 2026.05.01 | ₩49,828 | ₩51,526 | ₩49,160 | ₩51,486 | +3.33% | 15.3만 |
|---|
| 2026.04.30 | ₩49,401 | ₩52,436 | ₩49,361 | ₩49,962 | +1.14% | 12.5만 |
|---|
| 2026.04.29 | ₩49,828 | ₩50,149 | ₩49,093 | ₩49,334 | -0.99% | 11.9만 |
|---|
| 2026.04.28 | ₩50,938 | ₩51,272 | ₩50,016 | ₩50,270 | -1.31% | 7.1만 |
|---|
| 2026.04.27 | ₩51,754 | ₩52,810 | ₩50,497 | ₩50,644 | -2.14% | 11.6만 |
|---|
| 2026.04.24 | ₩50,684 | ₩52,034 | ₩50,163 | ₩51,607 | +1.82% | 14.3만 |
|---|
| 2026.04.23 | ₩50,189 | ₩51,072 | ₩50,123 | ₩50,911 | +1.44% | 8.1만 |
|---|
| 2026.04.22 | ₩50,938 | ₩51,366 | ₩50,083 | ₩50,149 | -1.55% | 8.4만 |
|---|
| 2026.04.21 | ₩50,724 | ₩52,141 | ₩50,256 | ₩50,911 | +0.37% | 19.8만 |
|---|
| 2026.04.20 | ₩50,417 | ₩51,299 | ₩50,243 | ₩50,323 | -0.19% | 7.9만 |
|---|
| 2026.04.17 | ₩49,882 | ₩51,807 | ₩49,882 | ₩50,631 | +1.50% | 9.1만 |
|---|
| 2026.04.16 | ₩49,454 | ₩49,454 | ₩48,772 | ₩49,173 | -0.57% | 7.6만 |
|---|
| 2026.04.15 | ₩50,296 | ₩50,965 | ₩48,812 | ₩49,053 | -2.47% | 6.4만 |
|---|
| 2026.04.14 | ₩50,310 | ₩51,085 | ₩49,949 | ₩50,644 | +0.66% | 11.7만 |
|---|
| 2026.04.13 | ₩49,668 | ₩50,457 | ₩49,173 | ₩50,457 | +1.59% | 8.1만 |
|---|
| 2026.04.10 | ₩50,591 | ₩50,604 | ₩49,775 | ₩50,096 | -0.98% | 7.2만 |
|---|
| 2026.04.09 | ₩48,598 | ₩50,497 | ₩48,465 | ₩50,430 | +3.77% | 8.9만 |
|---|
| 2026.04.08 | ₩48,946 | ₩49,588 | ₩48,598 | ₩48,906 | -0.08% | 22.1만 |
|---|
| 2026.04.07 | ₩46,994 | ₩48,117 | ₩46,673 | ₩47,368 | +0.80% | 11.6만 |
|---|
| 2026.04.06 | ₩47,128 | ₩47,542 | ₩46,901 | ₩47,235 | +0.23% | 10.5만 |
|---|
| 2026.04.02 | ₩47,021 | ₩47,983 | ₩46,499 | ₩47,529 | +1.08% | 10.3만 |
|---|
| 2026.04.01 | ₩46,860 | ₩48,050 | ₩46,713 | ₩47,569 | +1.51% | 12.3만 |
|---|
| 2026.03.31 | ₩47,877 | ₩48,037 | ₩46,232 | ₩46,446 | -2.99% | 25만 |
|---|
| 2026.03.30 | ₩48,131 | ₩48,131 | ₩46,820 | ₩47,221 | -1.89% | 11.5만 |
|---|
| 2026.03.27 | ₩48,438 | ₩48,812 | ₩47,756 | ₩47,877 | -1.16% | 10.6만 |
|---|
| 2026.03.26 | ₩48,625 | ₩49,107 | ₩48,024 | ₩48,652 | +0.05% | 9.9만 |
|---|
| 2026.03.25 | ₩48,826 | ₩49,026 | ₩48,264 | ₩49,013 | +0.38% | 8.4만 |
|---|
| 2026.03.24 | ₩47,141 | ₩48,505 | ₩47,141 | ₩48,264 | +2.38% | 12.1만 |
|---|
| 2026.03.23 | ₩47,609 | ₩48,344 | ₩47,422 | ₩47,743 | +0.28% | 19.5만 |
|---|
| 2026.03.20 | ₩46,713 | ₩47,155 | ₩45,818 | ₩46,393 | -0.69% | 37.5만 |
|---|
| 2026.03.19 | ₩46,339 | ₩47,355 | ₩46,085 | ₩46,687 | +0.75% | 22.9만 |
|---|
| 2026.03.18 | ₩47,529 | ₩47,716 | ₩46,700 | ₩46,847 | -1.43% | 14.6만 |
|---|
| 2026.03.17 | ₩49,213 | ₩49,735 | ₩47,435 | ₩47,475 | -3.53% | 12.6만 |
|---|
| 2026.03.16 | ₩49,080 | ₩49,748 | ₩48,625 | ₩48,639 | -0.90% | 11.3만 |
|---|
| 2026.03.13 | ₩49,374 | ₩49,468 | ₩48,144 | ₩48,679 | -1.41% | 9.9만 |
|---|
| 2026.03.12 | ₩47,810 | ₩48,853 | ₩47,529 | ₩48,826 | +2.13% | 14.6만 |
|---|
| 2026.03.11 | ₩48,278 | ₩48,799 | ₩47,943 | ₩48,545 | +0.55% | 10만 |
|---|
| 2026.03.10 | ₩49,066 | ₩49,855 | ₩48,425 | ₩48,585 | -0.98% | 12.4만 |
|---|
| 2026.03.09 | ₩49,107 | ₩49,320 | ₩47,556 | ₩49,307 | +0.41% | 12.8만 |
|---|
| 2026.03.06 | ₩49,828 | ₩50,069 | ₩49,026 | ₩50,029 | +0.40% | 10.5만 |
|---|
| 2026.03.05 | ₩51,353 | ₩51,821 | ₩49,935 | ₩50,457 | -1.74% | 15.4만 |
|---|
| 2026.03.04 | ₩52,583 | ₩52,583 | ₩51,379 | ₩51,607 | -1.86% | 12.5만 |
|---|
| 2026.03.03 | ₩53,144 | ₩53,144 | ₩51,272 | ₩52,088 | -1.99% | 16.4만 |
|---|
| 2026.03.02 | ₩52,636 | ₩53,305 | ₩51,981 | ₩53,251 | +1.17% | 17.2만 |
|---|
| 2026.02.27 | ₩52,797 | ₩54,481 | ₩52,462 | ₩53,051 | +0.48% | 24.9만 |
|---|
| 2026.02.26 | ₩57,516 | ₩57,516 | ₩50,818 | ₩52,730 | -8.32% | 30.2만 |
|---|
| 2026.02.25 | ₩59,027 | ₩59,294 | ₩57,329 | ₩57,623 | -2.38% | 12.7만 |
|---|
| 2026.02.24 | ₩58,866 | ₩59,735 | ₩58,759 | ₩59,080 | +0.36% | 10.2만 |
|---|
| 2026.02.23 | ₩59,655 | ₩59,655 | ₩58,144 | ₩58,385 | -2.13% | 14만 |
|---|
| 2026.02.20 | ₩59,107 | ₩59,936 | ₩58,198 | ₩59,695 | +1.00% | 8.8만 |
|---|
| 2026.02.19 | ₩58,639 | ₩59,254 | ₩57,864 | ₩59,067 | +0.73% | 15.8만 |
|---|
| 2026.02.18 | ₩58,666 | ₩59,548 | ₩58,599 | ₩59,281 | +1.05% | 12만 |
|---|
| 2026.02.17 | ₩59,134 | ₩60,003 | ₩58,826 | ₩59,120 | -0.02% | 10.7만 |
|---|
| 2026.02.13 | ₩59,802 | ₩59,856 | ₩58,826 | ₩59,308 | -0.83% | 8.6만 |
|---|
| 2026.02.12 | ₩60,471 | ₩61,500 | ₩58,960 | ₩59,775 | -1.15% | 12.8만 |
|---|
| 2026.02.11 | ₩59,120 | ₩60,711 | ₩59,120 | ₩60,350 | +2.08% | 8.8만 |
|---|
| 2026.02.10 | ₩57,930 | ₩58,973 | ₩57,356 | ₩58,759 | +1.43% | 13.4만 |
|---|
| 2026.02.09 | ₩58,759 | ₩58,826 | ₩57,824 | ₩58,051 | -1.21% | 15.4만 |
|---|
| 2026.02.06 | ₩58,479 | ₩59,495 | ₩58,452 | ₩59,000 | +0.89% | 12.7만 |
|---|
| 2026.02.05 | ₩58,291 | ₩59,267 | ₩57,824 | ₩58,505 | +0.37% | 11.7만 |
|---|
| 2026.02.04 | ₩57,422 | ₩58,826 | ₩57,128 | ₩58,278 | +1.49% | 13.9만 |
|---|
| 2026.02.03 | ₩56,553 | ₩57,837 | ₩56,246 | ₩56,781 | +0.40% | 12.5만 |
|---|
| 2026.02.02 | ₩54,535 | ₩57,075 | ₩53,706 | ₩56,553 | +3.70% | 13.2만 |
|---|
| 2026.01.30 | ₩53,117 | ₩53,532 | ₩52,703 | ₩53,385 | +0.50% | 11.4만 |
|---|
| 2026.01.29 | ₩53,051 | ₩54,067 | ₩52,890 | ₩53,920 | +1.64% | 11.7만 |
|---|
| 2026.01.28 | ₩53,371 | ₩53,639 | ₩52,155 | ₩52,837 | -1.00% | 9.9만 |
|---|
| 2026.01.27 | ₩52,676 | ₩53,345 | ₩52,208 | ₩53,305 | +1.19% | 8.6만 |
|---|
| 2026.01.26 | ₩52,476 | ₩53,064 | ₩52,128 | ₩52,676 | +0.38% | 7.6만 |
|---|
| 2026.01.23 | ₩52,930 | ₩53,064 | ₩52,021 | ₩52,543 | -0.73% | 11만 |
|---|
| 2026.01.22 | ₩53,692 | ₩54,281 | ₩52,997 | ₩53,104 | -1.10% | 12.4만 |
|---|
| 2026.01.21 | ₩51,513 | ₩53,706 | ₩51,513 | ₩53,692 | +4.23% | 14.9만 |
|---|
| 2026.01.20 | ₩51,994 | ₩52,275 | ₩50,818 | ₩51,366 | -1.21% | 9.4만 |
|---|
| 2026.01.16 | ₩53,478 | ₩54,134 | ₩52,302 | ₩52,329 | -2.15% | 13.7만 |
|---|
| 2026.01.15 | ₩52,690 | ₩54,481 | ₩52,476 | ₩53,639 | +1.80% | 15.7만 |
|---|
| 2026.01.14 | ₩52,235 | ₩52,649 | ₩51,660 | ₩52,623 | +0.74% | 18.4만 |
|---|
| 2026.01.13 | ₩51,674 | ₩52,569 | ₩51,433 | ₩51,941 | +0.52% | 12.5만 |
|---|
| 2026.01.12 | ₩51,099 | ₩52,008 | ₩50,831 | ₩51,754 | +1.28% | 9.7만 |
|---|
| 2026.01.09 | ₩52,182 | ₩52,810 | ₩50,898 | ₩51,366 | -1.56% | 12.7만 |
|---|
| 2026.01.08 | ₩49,735 | ₩52,395 | ₩49,735 | ₩52,048 | +4.65% | 11만 |
|---|
| 2026.01.07 | ₩51,032 | ₩51,259 | ₩49,989 | ₩50,109 | -1.81% | 15.5만 |
|---|
| 2026.01.06 | ₩49,213 | ₩51,192 | ₩49,093 | ₩51,112 | +3.86% | 12.7만 |
|---|
| 2026.01.05 | ₩49,040 | ₩50,083 | ₩49,040 | ₩49,615 | +1.17% | 13.2만 |
|---|
| 2026.01.02 | ₩49,468 | ₩49,882 | ₩48,371 | ₩49,548 | +0.16% | 18.5만 |
|---|
| 2025.12.31 | ₩49,534 | ₩49,534 | ₩49,080 | ₩49,267 | -0.54% | 11.9만 |
|---|
| 2025.12.30 | ₩49,708 | ₩50,083 | ₩49,374 | ₩49,601 | -0.22% | 9.3만 |
|---|
| 2025.12.29 | ₩50,083 | ₩50,163 | ₩49,387 | ₩49,708 | -0.75% | 7.1만 |
|---|
| 2025.12.26 | ₩50,136 | ₩50,149 | ₩49,628 | ₩50,096 | -0.08% | 7.9만 |
|---|
| 2025.12.24 | ₩49,855 | ₩50,176 | ₩49,708 | ₩49,989 | +0.27% | 5.4만 |
|---|
| 2025.12.23 | ₩50,243 | ₩50,497 | ₩49,842 | ₩50,002 | -0.48% | 15.4만 |
|---|
| 2025.12.22 | ₩50,938 | ₩51,620 | ₩50,403 | ₩50,524 | -0.81% | 14.5만 |
|---|
| 2025.12.19 | ₩51,714 | ₩52,101 | ₩50,550 | ₩50,938 | -1.50% | 63.1만 |
|---|
| 2025.12.18 | ₩52,289 | ₩52,917 | ₩51,901 | ₩52,034 | -0.49% | 16.9만 |
|---|
| 2025.12.17 | ₩51,139 | ₩52,075 | ₩51,139 | ₩51,968 | +1.62% | 18.1만 |
|---|
| 2025.12.16 | ₩51,339 | ₩51,807 | ₩51,045 | ₩51,272 | -0.13% | 13.6만 |
|---|
| 2025.12.15 | ₩51,272 | ₩52,128 | ₩50,898 | ₩51,165 | -0.21% | 15.9만 |
|---|
| 2025.12.12 | ₩51,620 | ₩51,941 | ₩50,310 | ₩50,791 | -1.61% | 15.3만 |
|---|
| 2025.12.11 | ₩51,085 | ₩51,981 | ₩50,671 | ₩51,513 | +0.84% | 17.3만 |
|---|
| 2025.12.10 | ₩49,213 | ₩51,379 | ₩49,080 | ₩50,764 | +3.15% | 22.8만 |
|---|
| 2025.12.09 | ₩48,799 | ₩49,802 | ₩48,799 | ₩49,254 | +0.93% | 11.9만 |
|---|
| 2025.12.08 | ₩48,866 | ₩49,521 | ₩48,304 | ₩49,053 | +0.38% | 16만 |
|---|
| 2025.12.05 | ₩49,628 | ₩49,909 | ₩48,652 | ₩48,786 | -1.70% | 17.6만 |
|---|
| 2025.12.04 | ₩49,882 | ₩50,029 | ₩49,280 | ₩49,521 | -0.72% | 13.5만 |
|---|
| 2025.12.03 | ₩49,681 | ₩50,310 | ₩49,561 | ₩49,909 | +0.46% | 11만 |
|---|
| 2025.12.02 | ₩49,935 | ₩49,962 | ₩49,080 | ₩49,574 | -0.72% | 12.5만 |
|---|
| 2025.12.01 | ₩49,802 | ₩50,591 | ₩49,762 | ₩49,935 | +0.27% | 14만 |
|---|
| 2025.11.28 | ₩51,005 | ₩51,005 | ₩49,989 | ₩50,189 | -1.60% | 4.6만 |
|---|
| 2025.11.26 | ₩50,738 | ₩51,834 | ₩50,510 | ₩50,751 | +0.03% | 20.5만 |
|---|
| 2025.11.25 | ₩50,497 | ₩51,700 | ₩50,497 | ₩51,139 | +1.27% | 13.9만 |
|---|
| 2025.11.24 | ₩50,123 | ₩50,938 | ₩49,320 | ₩50,083 | -0.08% | 17만 |
|---|
| 2025.11.21 | ₩49,026 | ₩50,537 | ₩48,598 | ₩50,470 | +2.95% | 14.9만 |
|---|
| 2025.11.20 | ₩49,521 | ₩49,802 | ₩48,117 | ₩48,171 | -2.73% | 12.3만 |
|---|
| 2025.11.19 | ₩49,254 | ₩49,788 | ₩48,585 | ₩48,986 | -0.54% | 10.7만 |
|---|
| 2025.11.18 | ₩48,786 | ₩49,735 | ₩48,585 | ₩49,160 | +0.77% | 16.7만 |
|---|
| 2025.11.17 | ₩49,668 | ₩50,042 | ₩48,639 | ₩49,026 | -1.29% | 12.5만 |
|---|
| 2025.11.14 | ₩50,510 | ₩50,510 | ₩49,481 | ₩49,989 | -1.03% | 13만 |
|---|
| 2025.11.13 | ₩51,847 | ₩52,155 | ₩50,724 | ₩51,072 | -1.50% | 17만 |
|---|
| 2025.11.12 | ₩51,607 | ₩52,997 | ₩51,299 | ₩52,061 | +0.88% | 14.8만 |
|---|
| 2025.11.11 | ₩51,099 | ₩51,674 | ₩50,911 | ₩51,353 | +0.50% | 14만 |
|---|
| 2025.11.10 | ₩51,540 | ₩51,714 | ₩50,684 | ₩50,845 | -1.35% | 11.8만 |
|---|
| 2025.11.07 | ₩50,243 | ₩51,433 | ₩50,016 | ₩51,139 | +1.78% | 15.5만 |
|---|
| 2025.11.06 | ₩51,179 | ₩51,179 | ₩50,069 | ₩50,083 | -2.14% | 10.8만 |
|---|
| 2025.11.05 | ₩50,390 | ₩51,326 | ₩50,350 | ₩51,206 | +1.62% | 14.6만 |
|---|
| 2025.11.04 | ₩49,601 | ₩50,898 | ₩49,026 | ₩50,323 | +1.46% | 25.9만 |
|---|
| 2025.11.03 | ₩49,320 | ₩50,764 | ₩49,320 | ₩49,655 | +0.68% | 20.2만 |
|---|
| 2025.10.31 | ₩53,773 | ₩53,773 | ₩48,131 | ₩49,641 | -7.68% | 31.1만 |
|---|
| 2025.10.30 | ₩52,128 | ₩53,064 | ₩51,567 | ₩52,208 | +0.15% | 18.4만 |
|---|
| 2025.10.29 | ₩53,064 | ₩53,853 | ₩51,567 | ₩52,141 | -1.74% | 14만 |
|---|
| 2025.10.28 | ₩53,519 | ₩53,572 | ₩52,730 | ₩53,331 | -0.35% | 13.9만 |
|---|
| 2025.10.27 | ₩55,203 | ₩55,364 | ₩53,505 | ₩53,519 | -3.05% | 10.7만 |
|---|
| 2025.10.24 | ₩55,618 | ₩56,326 | ₩54,682 | ₩55,404 | -0.38% | 14.8만 |
|---|
| 2025.10.23 | ₩54,454 | ₩55,511 | ₩53,679 | ₩55,337 | +1.62% | 13.4만 |
|---|
| 2025.10.22 | ₩54,334 | ₩55,150 | ₩53,973 | ₩54,281 | -0.10% | 12.8만 |
|---|
| 2025.10.21 | ₩54,374 | ₩54,869 | ₩53,853 | ₩54,615 | +0.44% | 10.3만 |
|---|
| 2025.10.20 | ₩53,612 | ₩54,615 | ₩53,371 | ₩54,040 | +0.80% | 13.2만 |
|---|
| 2025.10.17 | ₩52,649 | ₩53,612 | ₩52,596 | ₩52,877 | +0.43% | 10.6만 |
|---|
| 2025.10.16 | ₩52,355 | ₩52,783 | ₩51,674 | ₩52,716 | +0.69% | 11.4만 |
|---|
| 2025.10.15 | ₩52,248 | ₩53,318 | ₩51,874 | ₩52,502 | +0.49% | 11.1만 |
|---|
| 2025.10.14 | ₩50,564 | ₩52,222 | ₩50,537 | ₩51,994 | +2.83% | 11.4만 |
|---|
| 2025.10.13 | ₩51,379 | ₩52,275 | ₩50,524 | ₩51,085 | -0.57% | 11.3만 |
|---|
| 2025.10.10 | ₩51,941 | ₩52,369 | ₩50,885 | ₩50,965 | -1.88% | 21.5만 |
|---|