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 | ₩49,670 | ₩49,670 | ₩48,908 | ₩49,001 | -1.35% | 9만 |
| 2026.10.08 | ₩48,894 | ₩49,883 | ₩48,601 | ₩49,563 | +1.37% | 16.1만 |
| 2026.10.07 | ₩49,964 | ₩50,177 | ₩49,295 | ₩49,335 | -1.26% | 9.8만 |
| 2026.10.06 | ₩50,257 | ₩50,685 | ₩49,750 | ₩50,191 | -0.13% | 9.9만 |
| 2026.10.05 | ₩50,177 | ₩50,471 | ₩49,643 | ₩50,004 | -0.35% | 14.4만 |
| 2026.10.02 | ₩50,632 | ₩51,340 | ₩49,977 | ₩50,137 | -0.98% | 10.5만 |
| 2026.10.01 | ₩49,376 | ₩50,124 | ₩49,055 | ₩49,830 | +0.92% | 10.3만 |
| 2026.09.30 | ₩50,498 | ₩50,739 | ₩49,523 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,576 |
| -1.83% |
| 9.1만 |
| 2026.09.29 | ₩50,378 | ₩50,511 | ₩50,044 | ₩50,111 | -0.53% | 11.4만 |
|---|
| 2026.09.28 | ₩49,950 | ₩50,886 | ₩49,763 | ₩50,565 | +1.23% | 11.9만 |
|---|
| 2026.09.25 | ₩50,030 | ₩50,578 | ₩49,269 | ₩50,364 | +0.67% | 9.9만 |
|---|
| 2026.09.24 | ₩50,111 | ₩50,311 | ₩49,175 | ₩49,883 | -0.45% | 10.9만 |
|---|
| 2026.09.23 | ₩49,937 | ₩50,605 | ₩48,788 | ₩49,857 | -0.16% | 8.4만 |
|---|
| 2026.09.22 | ₩50,551 | ₩50,872 | ₩50,070 | ₩50,364 | -0.37% | 13.2만 |
|---|
| 2026.09.21 | ₩49,442 | ₩50,231 | ₩49,082 | ₩49,643 | +0.41% | 19.1만 |
|---|
| 2026.09.18 | ₩49,442 | ₩50,525 | ₩48,534 | ₩49,135 | -0.62% | 66.8만 |
|---|
| 2026.09.17 | ₩51,086 | ₩51,086 | ₩49,670 | ₩49,817 | -2.48% | 10.8만 |
|---|
| 2026.09.16 | ₩50,485 | ₩51,233 | ₩49,897 | ₩50,111 | -0.74% | 20.9만 |
|---|
| 2026.09.15 | ₩51,220 | ₩51,594 | ₩50,111 | ₩50,191 | -2.01% | 19.1만 |
|---|
| 2026.09.14 | ₩50,859 | ₩51,139 | ₩50,391 | ₩51,113 | +0.50% | 19.9만 |
|---|
| 2026.09.11 | ₩52,182 | ₩52,182 | ₩50,819 | ₩50,845 | -2.56% | 19.7만 |
|---|
| 2026.09.10 | ₩52,142 | ₩52,583 | ₩51,139 | ₩51,393 | -1.44% | 20.1만 |
|---|
| 2026.09.09 | ₩52,703 | ₩53,277 | ₩51,714 | ₩52,396 | -0.58% | 20만 |
|---|
| 2026.09.08 | ₩55,228 | ₩55,228 | ₩52,556 | ₩52,730 | -4.52% | 25.2만 |
|---|
| 2026.09.04 | ₩51,661 | ₩55,750 | ₩51,661 | ₩55,496 | +7.42% | 29.1만 |
|---|
| 2026.09.03 | ₩52,048 | ₩53,104 | ₩50,966 | ₩52,502 | +0.87% | 27.2만 |
|---|
| 2026.09.02 | ₩50,752 | ₩51,661 | ₩50,551 | ₩51,460 | +1.40% | 13.8만 |
|---|
| 2026.09.01 | ₩50,204 | ₩50,952 | ₩49,830 | ₩50,391 | +0.37% | 26.7만 |
|---|
| 2026.08.31 | ₩49,710 | ₩50,779 | ₩49,710 | ₩50,404 | +1.40% | 38.1만 |
|---|
| 2026.08.28 | ₩49,656 | ₩50,004 | ₩49,148 | ₩49,456 | -0.40% | 12.1만 |
|---|
| 2026.08.27 | ₩49,001 | ₩49,790 | ₩48,440 | ₩49,563 | +1.15% | 15.1만 |
|---|
| 2026.08.26 | ₩50,271 | ₩50,271 | ₩49,255 | ₩49,589 | -1.36% | 16.6만 |
|---|
| 2026.08.25 | ₩50,191 | ₩50,525 | ₩49,456 | ₩50,151 | -0.08% | 18.6만 |
|---|
| 2026.08.24 | ₩51,594 | ₩51,594 | ₩50,097 | ₩50,137 | -2.82% | 14.2만 |
|---|
| 2026.08.21 | ₩51,246 | ₩51,874 | ₩51,206 | ₩51,594 | +0.68% | 13.1만 |
|---|
| 2026.08.20 | ₩51,019 | ₩51,166 | ₩50,752 | ₩51,073 | +0.10% | 10.5만 |
|---|
| 2026.08.19 | ₩51,781 | ₩52,716 | ₩51,433 | ₩51,647 | -0.26% | 14.6만 |
|---|
| 2026.08.18 | ₩51,808 | ₩52,061 | ₩51,193 | ₩51,981 | +0.34% | 10.4만 |
|---|
| 2026.08.17 | ₩51,861 | ₩52,355 | ₩51,460 | ₩51,794 | -0.13% | 9.1만 |
|---|
| 2026.08.14 | ₩51,808 | ₩52,289 | ₩51,180 | ₩52,035 | +0.44% | 14.5만 |
|---|
| 2026.08.13 | ₩52,917 | ₩53,050 | ₩52,061 | ₩52,061 | -1.62% | 11.7만 |
|---|
| 2026.08.12 | ₩53,531 | ₩53,531 | ₩52,115 | ₩52,476 | -1.97% | 10.9만 |
|---|
| 2026.08.11 | ₩53,451 | ₩54,012 | ₩52,783 | ₩53,171 | -0.52% | 12.9만 |
|---|
| 2026.08.10 | ₩54,039 | ₩54,253 | ₩52,837 | ₩52,957 | -2.00% | 13.6만 |
|---|
| 2026.08.07 | ₩52,623 | ₩54,975 | ₩52,623 | ₩54,467 | +3.50% | 14.3만 |
|---|
| 2026.08.06 | ₩52,957 | ₩53,906 | ₩52,543 | ₩52,556 | -0.76% | 15.2만 |
|---|
| 2026.08.05 | ₩54,881 | ₩54,881 | ₩50,445 | ₩52,890 | -3.63% | 21.1만 |
|---|
| 2026.08.04 | ₩52,075 | ₩55,776 | ₩51,033 | ₩54,934 | +5.49% | 30만 |
|---|
| 2026.08.03 | ₩51,781 | ₩52,489 | ₩51,099 | ₩51,821 | +0.08% | 12.5만 |
|---|
| 2026.07.31 | ₩51,580 | ₩52,142 | ₩50,191 | ₩51,086 | -0.96% | 15만 |
|---|
| 2026.07.30 | ₩54,079 | ₩54,079 | ₩51,554 | ₩51,674 | -4.45% | 11.9만 |
|---|
| 2026.07.29 | ₩53,785 | ₩54,787 | ₩53,785 | ₩54,133 | +0.65% | 14.9만 |
|---|
| 2026.07.28 | ₩52,556 | ₩54,400 | ₩52,369 | ₩53,865 | +2.49% | 14.6만 |
|---|
| 2026.07.27 | ₩51,981 | ₩52,556 | ₩51,407 | ₩52,035 | +0.10% | 9.9만 |
|---|
| 2026.07.24 | ₩51,086 | ₩52,075 | ₩50,979 | ₩51,674 | +1.15% | 8.7만 |
|---|
| 2026.07.23 | ₩50,992 | ₩51,567 | ₩50,191 | ₩50,899 | -0.18% | 11.6만 |
|---|
| 2026.07.22 | ₩50,992 | ₩51,901 | ₩50,992 | ₩51,848 | +1.68% | 8.2만 |
|---|
| 2026.07.21 | ₩50,765 | ₩51,848 | ₩50,364 | ₩51,206 | +0.87% | 12.5만 |
|---|
| 2026.07.20 | ₩51,634 | ₩52,182 | ₩50,431 | ₩50,551 | -2.10% | 11.2만 |
|---|
| 2026.07.17 | ₩51,874 | ₩53,117 | ₩50,926 | ₩51,567 | -0.59% | 12만 |
|---|
| 2026.07.16 | ₩50,912 | ₩52,743 | ₩50,912 | ₩52,690 | +3.49% | 11만 |
|---|
| 2026.07.15 | ₩49,964 | ₩51,180 | ₩49,964 | ₩50,859 | +1.79% | 9.5만 |
|---|
| 2026.07.14 | ₩50,471 | ₩50,979 | ₩49,549 | ₩49,696 | -1.54% | 19.6만 |
|---|
| 2026.07.13 | ₩49,977 | ₩50,645 | ₩49,977 | ₩50,298 | +0.64% | 8.5만 |
|---|
| 2026.07.10 | ₩49,523 | ₩50,765 | ₩49,469 | ₩50,070 | +1.11% | 9.6만 |
|---|
| 2026.07.09 | ₩49,857 | ₩50,191 | ₩49,376 | ₩49,603 | -0.51% | 11.1만 |
|---|
| 2026.07.08 | ₩49,803 | ₩49,843 | ₩48,948 | ₩49,763 | -0.08% | 12.6만 |
|---|
| 2026.07.07 | ₩50,886 | ₩51,193 | ₩49,857 | ₩50,030 | -1.68% | 14.1만 |
|---|
| 2026.07.06 | ₩50,739 | ₩51,019 | ₩49,629 | ₩50,605 | -0.26% | 11.8만 |
|---|
| 2026.07.02 | ₩51,861 | ₩51,861 | ₩50,391 | ₩50,685 | -2.27% | 13.2만 |
|---|
| 2026.07.01 | ₩51,941 | ₩52,770 | ₩51,180 | ₩51,500 | -0.85% | 12.1만 |
|---|
| 2026.06.30 | ₩52,195 | ₩52,703 | ₩51,874 | ₩52,075 | -0.23% | 13.3만 |
|---|
| 2026.06.29 | ₩54,173 | ₩54,173 | ₩51,794 | ₩52,128 | -3.77% | 18.6만 |
|---|
| 2026.06.26 | ₩52,997 | ₩54,320 | ₩52,422 | ₩54,293 | +2.45% | 58만 |
|---|
| 2026.06.25 | ₩52,703 | ₩53,865 | ₩52,703 | ₩53,130 | +0.81% | 10.9만 |
|---|
| 2026.06.24 | ₩52,048 | ₩53,398 | ₩52,048 | ₩52,690 | +1.23% | 19.6만 |
|---|
| 2026.06.23 | ₩51,914 | ₩52,502 | ₩51,233 | ₩51,781 | -0.26% | 22만 |
|---|
| 2026.06.22 | ₩52,409 | ₩53,251 | ₩51,727 | ₩51,981 | -0.82% | 10.2만 |
|---|
| 2026.06.18 | ₩51,367 | ₩52,796 | ₩51,367 | ₩52,663 | +2.52% | 32.3만 |
|---|
| 2026.06.17 | ₩52,249 | ₩52,837 | ₩50,578 | ₩51,033 | -2.33% | 11.9만 |
|---|
| 2026.06.16 | ₩52,556 | ₩52,823 | ₩52,021 | ₩52,502 | -0.10% | 11.5만 |
|---|
| 2026.06.15 | ₩53,344 | ₩54,493 | ₩52,102 | ₩52,142 | -2.25% | 12.7만 |
|---|
| 2026.06.12 | ₩52,489 | ₩53,251 | ₩52,182 | ₩52,649 | +0.31% | 10.7만 |
|---|
| 2026.06.11 | ₩51,914 | ₩52,409 | ₩51,246 | ₩52,329 | +0.80% | 15.2만 |
|---|
| 2026.06.10 | ₩52,796 | ₩53,050 | ₩50,779 | ₩51,941 | -1.62% | 10.7만 |
|---|
| 2026.06.09 | ₩53,318 | ₩53,745 | ₩52,502 | ₩52,529 | -1.48% | 9.7만 |
|---|
| 2026.06.08 | ₩52,529 | ₩53,438 | ₩51,901 | ₩52,730 | +0.38% | 10.6만 |
|---|
| 2026.06.05 | ₩52,355 | ₩52,863 | ₩52,008 | ₩52,422 | +0.13% | 8.9만 |
|---|
| 2026.06.04 | ₩52,289 | ₩53,451 | ₩51,914 | ₩52,529 | +0.46% | 11.5만 |
|---|
| 2026.06.03 | ₩51,848 | ₩52,489 | ₩51,447 | ₩51,928 | +0.15% | 7.9만 |
|---|
| 2026.06.02 | ₩52,102 | ₩53,291 | ₩51,848 | ₩51,995 | -0.21% | 13.4만 |
|---|
| 2026.06.01 | ₩52,115 | ₩52,596 | ₩50,698 | ₩51,727 | -0.74% | 11.7만 |
|---|
| 2026.05.29 | ₩54,173 | ₩54,681 | ₩52,302 | ₩52,369 | -3.33% | 17.6만 |
|---|
| 2026.05.28 | ₩53,224 | ₩54,413 | ₩52,770 | ₩54,240 | +1.91% | 17.1만 |
|---|
| 2026.05.27 | ₩51,580 | ₩56,792 | ₩51,353 | ₩53,585 | +3.89% | 32.5만 |
|---|
| 2026.05.26 | ₩50,845 | ₩51,527 | ₩50,538 | ₩50,952 | +0.21% | 8.9만 |
|---|
| 2026.05.22 | ₩50,792 | ₩51,220 | ₩49,656 | ₩50,645 | -0.29% | 7만 |
|---|
| 2026.05.21 | ₩48,988 | ₩50,712 | ₩48,534 | ₩50,298 | +2.67% | 8.3만 |
|---|
| 2026.05.20 | ₩48,106 | ₩49,683 | ₩48,013 | ₩49,603 | +3.11% | 10만 |
|---|
| 2026.05.19 | ₩48,747 | ₩49,122 | ₩47,077 | ₩48,253 | -1.01% | 10.8만 |
|---|
| 2026.05.18 | ₩49,576 | ₩50,645 | ₩48,587 | ₩49,376 | -0.40% | 7.3만 |
|---|
| 2026.05.15 | ₩50,926 | ₩50,926 | ₩49,442 | ₩49,442 | -2.91% | 11.3만 |
|---|
| 2026.05.14 | ₩51,620 | ₩52,690 | ₩51,474 | ₩51,500 | -0.23% | 5.2만 |
|---|
| 2026.05.13 | ₩51,500 | ₩52,235 | ₩50,926 | ₩51,193 | -0.60% | 7.2만 |
|---|
| 2026.05.12 | ₩51,901 | ₩53,438 | ₩51,033 | ₩51,246 | -1.26% | 9.4만 |
|---|
| 2026.05.11 | ₩53,478 | ₩53,518 | ₩51,834 | ₩52,115 | -2.55% | 12.2만 |
|---|
| 2026.05.08 | ₩52,783 | ₩54,079 | ₩52,155 | ₩53,986 | +2.28% | 8.2만 |
|---|
| 2026.05.07 | ₩52,449 | ₩52,850 | ₩52,195 | ₩52,569 | +0.23% | 10.7만 |
|---|
| 2026.05.06 | ₩53,224 | ₩53,545 | ₩51,941 | ₩51,955 | -2.39% | 11.4만 |
|---|
| 2026.05.05 | ₩50,137 | ₩52,556 | ₩50,137 | ₩52,262 | +4.24% | 11.2만 |
|---|
| 2026.05.04 | ₩51,180 | ₩51,407 | ₩49,817 | ₩49,897 | -2.51% | 11.3만 |
|---|
| 2026.05.01 | ₩49,803 | ₩51,500 | ₩49,135 | ₩51,460 | +3.33% | 15.3만 |
|---|
| 2026.04.30 | ₩49,376 | ₩52,409 | ₩49,335 | ₩49,937 | +1.14% | 12.5만 |
|---|
| 2026.04.29 | ₩49,803 | ₩50,124 | ₩49,068 | ₩49,309 | -0.99% | 11.9만 |
|---|
| 2026.04.28 | ₩50,912 | ₩51,246 | ₩49,990 | ₩50,244 | -1.31% | 7.1만 |
|---|
| 2026.04.27 | ₩51,727 | ₩52,783 | ₩50,471 | ₩50,618 | -2.14% | 11.6만 |
|---|
| 2026.04.24 | ₩50,658 | ₩52,008 | ₩50,137 | ₩51,580 | +1.82% | 14.3만 |
|---|
| 2026.04.23 | ₩50,164 | ₩51,046 | ₩50,097 | ₩50,886 | +1.44% | 8.1만 |
|---|
| 2026.04.22 | ₩50,912 | ₩51,340 | ₩50,057 | ₩50,124 | -1.55% | 8.4만 |
|---|
| 2026.04.21 | ₩50,698 | ₩52,115 | ₩50,231 | ₩50,886 | +0.37% | 19.8만 |
|---|
| 2026.04.20 | ₩50,391 | ₩51,273 | ₩50,217 | ₩50,298 | -0.19% | 7.9만 |
|---|
| 2026.04.17 | ₩49,857 | ₩51,781 | ₩49,857 | ₩50,605 | +1.50% | 9.1만 |
|---|
| 2026.04.16 | ₩49,429 | ₩49,429 | ₩48,747 | ₩49,148 | -0.57% | 7.6만 |
|---|
| 2026.04.15 | ₩50,271 | ₩50,939 | ₩48,788 | ₩49,028 | -2.47% | 6.4만 |
|---|
| 2026.04.14 | ₩50,284 | ₩51,059 | ₩49,923 | ₩50,618 | +0.66% | 11.7만 |
|---|
| 2026.04.13 | ₩49,643 | ₩50,431 | ₩49,148 | ₩50,431 | +1.59% | 8.1만 |
|---|
| 2026.04.10 | ₩50,565 | ₩50,578 | ₩49,750 | ₩50,070 | -0.98% | 7.2만 |
|---|
| 2026.04.09 | ₩48,574 | ₩50,471 | ₩48,440 | ₩50,404 | +3.77% | 8.9만 |
|---|
| 2026.04.08 | ₩48,921 | ₩49,563 | ₩48,574 | ₩48,881 | -0.08% | 22.1만 |
|---|
| 2026.04.07 | ₩46,970 | ₩48,093 | ₩46,650 | ₩47,344 | +0.80% | 11.6만 |
|---|
| 2026.04.06 | ₩47,104 | ₩47,518 | ₩46,877 | ₩47,211 | +0.23% | 10.5만 |
|---|
| 2026.04.02 | ₩46,997 | ₩47,959 | ₩46,476 | ₩47,505 | +1.08% | 10.3만 |
|---|
| 2026.04.01 | ₩46,837 | ₩48,026 | ₩46,690 | ₩47,545 | +1.51% | 12.3만 |
|---|
| 2026.03.31 | ₩47,852 | ₩48,013 | ₩46,209 | ₩46,422 | -2.99% | 25만 |
|---|
| 2026.03.30 | ₩48,106 | ₩48,106 | ₩46,797 | ₩47,197 | -1.89% | 11.5만 |
|---|
| 2026.03.27 | ₩48,413 | ₩48,788 | ₩47,732 | ₩47,852 | -1.16% | 10.6만 |
|---|
| 2026.03.26 | ₩48,601 | ₩49,082 | ₩47,999 | ₩48,627 | +0.05% | 9.9만 |
|---|
| 2026.03.25 | ₩48,801 | ₩49,001 | ₩48,240 | ₩48,988 | +0.38% | 8.4만 |
|---|
| 2026.03.24 | ₩47,117 | ₩48,480 | ₩47,117 | ₩48,240 | +2.38% | 12.1만 |
|---|
| 2026.03.23 | ₩47,585 | ₩48,320 | ₩47,398 | ₩47,719 | +0.28% | 19.5만 |
|---|
| 2026.03.20 | ₩46,690 | ₩47,131 | ₩45,794 | ₩46,369 | -0.69% | 37.5만 |
|---|
| 2026.03.19 | ₩46,315 | ₩47,331 | ₩46,062 | ₩46,663 | +0.75% | 22.9만 |
|---|
| 2026.03.18 | ₩47,505 | ₩47,692 | ₩46,676 | ₩46,823 | -1.43% | 14.6만 |
|---|
| 2026.03.17 | ₩49,188 | ₩49,710 | ₩47,411 | ₩47,451 | -3.53% | 12.6만 |
|---|
| 2026.03.16 | ₩49,055 | ₩49,723 | ₩48,601 | ₩48,614 | -0.90% | 11.3만 |
|---|
| 2026.03.13 | ₩49,349 | ₩49,442 | ₩48,119 | ₩48,654 | -1.41% | 9.9만 |
|---|
| 2026.03.12 | ₩47,785 | ₩48,828 | ₩47,505 | ₩48,801 | +2.13% | 14.6만 |
|---|
| 2026.03.11 | ₩48,253 | ₩48,774 | ₩47,919 | ₩48,520 | +0.55% | 10만 |
|---|
| 2026.03.10 | ₩49,041 | ₩49,830 | ₩48,400 | ₩48,560 | -0.98% | 12.4만 |
|---|
| 2026.03.09 | ₩49,082 | ₩49,295 | ₩47,531 | ₩49,282 | +0.41% | 12.8만 |
|---|
| 2026.03.06 | ₩49,803 | ₩50,044 | ₩49,001 | ₩50,004 | +0.40% | 10.5만 |
|---|
| 2026.03.05 | ₩51,327 | ₩51,794 | ₩49,910 | ₩50,431 | -1.74% | 15.4만 |
|---|
| 2026.03.04 | ₩52,556 | ₩52,556 | ₩51,353 | ₩51,580 | -1.86% | 12.5만 |
|---|
| 2026.03.03 | ₩53,117 | ₩53,117 | ₩51,246 | ₩52,061 | -1.99% | 16.4만 |
|---|
| 2026.03.02 | ₩52,609 | ₩53,277 | ₩51,955 | ₩53,224 | +1.17% | 17.2만 |
|---|
| 2026.02.27 | ₩52,770 | ₩54,453 | ₩52,436 | ₩53,024 | +0.48% | 24.9만 |
|---|
| 2026.02.26 | ₩57,487 | ₩57,487 | ₩50,792 | ₩52,703 | -8.32% | 30.2만 |
|---|
| 2026.02.25 | ₩58,997 | ₩59,264 | ₩57,300 | ₩57,594 | -2.38% | 12.7만 |
|---|
| 2026.02.24 | ₩58,836 | ₩59,705 | ₩58,730 | ₩59,050 | +0.36% | 10.2만 |
|---|
| 2026.02.23 | ₩59,625 | ₩59,625 | ₩58,115 | ₩58,355 | -2.13% | 14만 |
|---|
| 2026.02.20 | ₩59,077 | ₩59,905 | ₩58,168 | ₩59,665 | +1.00% | 8.8만 |
|---|
| 2026.02.19 | ₩58,609 | ₩59,224 | ₩57,834 | ₩59,037 | +0.73% | 15.8만 |
|---|
| 2026.02.18 | ₩58,636 | ₩59,518 | ₩58,569 | ₩59,251 | +1.05% | 12만 |
|---|
| 2026.02.17 | ₩59,104 | ₩59,972 | ₩58,796 | ₩59,090 | -0.02% | 10.7만 |
|---|
| 2026.02.13 | ₩59,772 | ₩59,825 | ₩58,796 | ₩59,277 | -0.83% | 8.6만 |
|---|
| 2026.02.12 | ₩60,440 | ₩61,469 | ₩58,930 | ₩59,745 | -1.15% | 12.8만 |
|---|
| 2026.02.11 | ₩59,090 | ₩60,680 | ₩59,090 | ₩60,320 | +2.08% | 8.8만 |
|---|
| 2026.02.10 | ₩57,901 | ₩58,943 | ₩57,326 | ₩58,730 | +1.43% | 13.4만 |
|---|
| 2026.02.09 | ₩58,730 | ₩58,796 | ₩57,794 | ₩58,021 | -1.21% | 15.4만 |
|---|
| 2026.02.06 | ₩58,449 | ₩59,464 | ₩58,422 | ₩58,970 | +0.89% | 12.7만 |
|---|
| 2026.02.05 | ₩58,262 | ₩59,237 | ₩57,794 | ₩58,476 | +0.37% | 11.7만 |
|---|
| 2026.02.04 | ₩57,393 | ₩58,796 | ₩57,099 | ₩58,248 | +1.49% | 13.9만 |
|---|
| 2026.02.03 | ₩56,525 | ₩57,807 | ₩56,217 | ₩56,752 | +0.40% | 12.5만 |
|---|
| 2026.02.02 | ₩54,507 | ₩57,046 | ₩53,678 | ₩56,525 | +3.70% | 13.2만 |
|---|
| 2026.01.30 | ₩53,090 | ₩53,505 | ₩52,676 | ₩53,358 | +0.50% | 11.4만 |
|---|
| 2026.01.29 | ₩53,024 | ₩54,039 | ₩52,863 | ₩53,892 | +1.64% | 11.7만 |
|---|
| 2026.01.28 | ₩53,344 | ₩53,612 | ₩52,128 | ₩52,810 | -1.00% | 9.9만 |
|---|
| 2026.01.27 | ₩52,649 | ₩53,318 | ₩52,182 | ₩53,277 | +1.19% | 8.6만 |
|---|
| 2026.01.26 | ₩52,449 | ₩53,037 | ₩52,102 | ₩52,649 | +0.38% | 7.6만 |
|---|
| 2026.01.23 | ₩52,903 | ₩53,037 | ₩51,995 | ₩52,516 | -0.73% | 11만 |
|---|
| 2026.01.22 | ₩53,665 | ₩54,253 | ₩52,970 | ₩53,077 | -1.10% | 12.4만 |
|---|
| 2026.01.21 | ₩51,487 | ₩53,678 | ₩51,487 | ₩53,665 | +4.23% | 14.9만 |
|---|
| 2026.01.20 | ₩51,968 | ₩52,249 | ₩50,792 | ₩51,340 | -1.21% | 9.4만 |
|---|
| 2026.01.16 | ₩53,451 | ₩54,106 | ₩52,275 | ₩52,302 | -2.15% | 13.7만 |
|---|
| 2026.01.15 | ₩52,663 | ₩54,453 | ₩52,449 | ₩53,612 | +1.80% | 15.7만 |
|---|
| 2026.01.14 | ₩52,208 | ₩52,623 | ₩51,634 | ₩52,596 | +0.74% | 18.4만 |
|---|
| 2026.01.13 | ₩51,647 | ₩52,543 | ₩51,407 | ₩51,914 | +0.52% | 12.5만 |
|---|
| 2026.01.12 | ₩51,073 | ₩51,981 | ₩50,805 | ₩51,727 | +1.28% | 9.7만 |
|---|
| 2026.01.09 | ₩52,155 | ₩52,783 | ₩50,872 | ₩51,340 | -1.56% | 12.7만 |
|---|
| 2026.01.08 | ₩49,710 | ₩52,369 | ₩49,710 | ₩52,021 | +4.65% | 11만 |
|---|
| 2026.01.07 | ₩51,006 | ₩51,233 | ₩49,964 | ₩50,084 | -1.81% | 15.5만 |
|---|
| 2026.01.06 | ₩49,188 | ₩51,166 | ₩49,068 | ₩51,086 | +3.86% | 12.7만 |
|---|
| 2026.01.05 | ₩49,015 | ₩50,057 | ₩49,015 | ₩49,589 | +1.17% | 13.2만 |
|---|
| 2026.01.02 | ₩49,442 | ₩49,857 | ₩48,347 | ₩49,523 | +0.16% | 18.5만 |
|---|
| 2025.12.31 | ₩49,509 | ₩49,509 | ₩49,055 | ₩49,242 | -0.54% | 11.9만 |
|---|
| 2025.12.30 | ₩49,683 | ₩50,057 | ₩49,349 | ₩49,576 | -0.22% | 9.3만 |
|---|
| 2025.12.29 | ₩50,057 | ₩50,137 | ₩49,362 | ₩49,683 | -0.75% | 7.1만 |
|---|
| 2025.12.26 | ₩50,111 | ₩50,124 | ₩49,603 | ₩50,070 | -0.08% | 7.9만 |
|---|
| 2025.12.24 | ₩49,830 | ₩50,151 | ₩49,683 | ₩49,964 | +0.27% | 5.4만 |
|---|
| 2025.12.23 | ₩50,217 | ₩50,471 | ₩49,817 | ₩49,977 | -0.48% | 15.4만 |
|---|
| 2025.12.22 | ₩50,912 | ₩51,594 | ₩50,378 | ₩50,498 | -0.81% | 14.5만 |
|---|
| 2025.12.19 | ₩51,687 | ₩52,075 | ₩50,525 | ₩50,912 | -1.50% | 63.1만 |
|---|
| 2025.12.18 | ₩52,262 | ₩52,890 | ₩51,874 | ₩52,008 | -0.49% | 16.9만 |
|---|
| 2025.12.17 | ₩51,113 | ₩52,048 | ₩51,113 | ₩51,941 | +1.62% | 18.1만 |
|---|
| 2025.12.16 | ₩51,313 | ₩51,781 | ₩51,019 | ₩51,246 | -0.13% | 13.6만 |
|---|
| 2025.12.15 | ₩51,246 | ₩52,102 | ₩50,872 | ₩51,139 | -0.21% | 15.9만 |
|---|
| 2025.12.12 | ₩51,594 | ₩51,914 | ₩50,284 | ₩50,765 | -1.61% | 15.3만 |
|---|
| 2025.12.11 | ₩51,059 | ₩51,955 | ₩50,645 | ₩51,487 | +0.84% | 17.3만 |
|---|
| 2025.12.10 | ₩49,188 | ₩51,353 | ₩49,055 | ₩50,739 | +3.15% | 22.8만 |
|---|
| 2025.12.09 | ₩48,774 | ₩49,776 | ₩48,774 | ₩49,229 | +0.93% | 11.9만 |
|---|
| 2025.12.08 | ₩48,841 | ₩49,496 | ₩48,280 | ₩49,028 | +0.38% | 16만 |
|---|
| 2025.12.05 | ₩49,603 | ₩49,883 | ₩48,627 | ₩48,761 | -1.70% | 17.6만 |
|---|
| 2025.12.04 | ₩49,857 | ₩50,004 | ₩49,255 | ₩49,496 | -0.72% | 13.5만 |
|---|
| 2025.12.03 | ₩49,656 | ₩50,284 | ₩49,536 | ₩49,883 | +0.46% | 11만 |
|---|
| 2025.12.02 | ₩49,910 | ₩49,937 | ₩49,055 | ₩49,549 | -0.72% | 12.5만 |
|---|
| 2025.12.01 | ₩49,776 | ₩50,565 | ₩49,736 | ₩49,910 | +0.27% | 14만 |
|---|
| 2025.11.28 | ₩50,979 | ₩50,979 | ₩49,964 | ₩50,164 | -1.60% | 4.6만 |
|---|
| 2025.11.26 | ₩50,712 | ₩51,808 | ₩50,485 | ₩50,725 | +0.03% | 20.5만 |
|---|
| 2025.11.25 | ₩50,471 | ₩51,674 | ₩50,471 | ₩51,113 | +1.27% | 13.9만 |
|---|
| 2025.11.24 | ₩50,097 | ₩50,912 | ₩49,295 | ₩50,057 | -0.08% | 17만 |
|---|
| 2025.11.21 | ₩49,001 | ₩50,511 | ₩48,574 | ₩50,445 | +2.95% | 14.9만 |
|---|
| 2025.11.20 | ₩49,496 | ₩49,776 | ₩48,093 | ₩48,146 | -2.73% | 12.3만 |
|---|
| 2025.11.19 | ₩49,229 | ₩49,763 | ₩48,560 | ₩48,961 | -0.54% | 10.7만 |
|---|
| 2025.11.18 | ₩48,761 | ₩49,710 | ₩48,560 | ₩49,135 | +0.77% | 16.7만 |
|---|
| 2025.11.17 | ₩49,643 | ₩50,017 | ₩48,614 | ₩49,001 | -1.29% | 12.5만 |
|---|
| 2025.11.14 | ₩50,485 | ₩50,485 | ₩49,456 | ₩49,964 | -1.03% | 13만 |
|---|
| 2025.11.13 | ₩51,821 | ₩52,128 | ₩50,698 | ₩51,046 | -1.50% | 17만 |
|---|
| 2025.11.12 | ₩51,580 | ₩52,970 | ₩51,273 | ₩52,035 | +0.88% | 14.8만 |
|---|
| 2025.11.11 | ₩51,073 | ₩51,647 | ₩50,886 | ₩51,327 | +0.50% | 14만 |
|---|
| 2025.11.10 | ₩51,514 | ₩51,687 | ₩50,658 | ₩50,819 | -1.35% | 11.8만 |
|---|
| 2025.11.07 | ₩50,217 | ₩51,407 | ₩49,990 | ₩51,113 | +1.78% | 15.5만 |
|---|
| 2025.11.06 | ₩51,153 | ₩51,153 | ₩50,044 | ₩50,057 | -2.14% | 10.8만 |
|---|
| 2025.11.05 | ₩50,364 | ₩51,300 | ₩50,324 | ₩51,180 | +1.62% | 14.6만 |
|---|
| 2025.11.04 | ₩49,576 | ₩50,872 | ₩49,001 | ₩50,298 | +1.46% | 25.9만 |
|---|
| 2025.11.03 | ₩49,295 | ₩50,739 | ₩49,295 | ₩49,629 | +0.68% | 20.2만 |
|---|
| 2025.10.31 | ₩53,745 | ₩53,745 | ₩48,106 | ₩49,616 | -7.68% | 31.1만 |
|---|
| 2025.10.30 | ₩52,102 | ₩53,037 | ₩51,540 | ₩52,182 | +0.15% | 18.4만 |
|---|
| 2025.10.29 | ₩53,037 | ₩53,825 | ₩51,540 | ₩52,115 | -1.74% | 14만 |
|---|
| 2025.10.28 | ₩53,491 | ₩53,545 | ₩52,703 | ₩53,304 | -0.35% | 13.9만 |
|---|
| 2025.10.27 | ₩55,175 | ₩55,335 | ₩53,478 | ₩53,491 | -3.05% | 10.7만 |
|---|
| 2025.10.24 | ₩55,589 | ₩56,297 | ₩54,654 | ₩55,375 | -0.38% | 14.8만 |
|---|
| 2025.10.23 | ₩54,427 | ₩55,482 | ₩53,652 | ₩55,309 | +1.62% | 13.4만 |
|---|
| 2025.10.22 | ₩54,306 | ₩55,122 | ₩53,946 | ₩54,253 | -0.10% | 12.8만 |
|---|
| 2025.10.21 | ₩54,347 | ₩54,841 | ₩53,825 | ₩54,587 | +0.44% | 10.3만 |
|---|
| 2025.10.20 | ₩53,585 | ₩54,587 | ₩53,344 | ₩54,012 | +0.80% | 13.2만 |
|---|
| 2025.10.17 | ₩52,623 | ₩53,585 | ₩52,569 | ₩52,850 | +0.43% | 10.6만 |
|---|
| 2025.10.16 | ₩52,329 | ₩52,756 | ₩51,647 | ₩52,690 | +0.69% | 11.4만 |
|---|
| 2025.10.15 | ₩52,222 | ₩53,291 | ₩51,848 | ₩52,476 | +0.49% | 11.1만 |
|---|
| 2025.10.14 | ₩50,538 | ₩52,195 | ₩50,511 | ₩51,968 | +2.83% | 11.4만 |
|---|
| 2025.10.13 | ₩51,353 | ₩52,249 | ₩50,498 | ₩51,059 | -0.57% | 11.3만 |
|---|
| 2025.10.10 | ₩51,914 | ₩52,342 | ₩50,859 | ₩50,939 | -1.88% | 21.5만 |
|---|