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 | ₩49,653 | ₩49,653 | ₩48,892 | ₩48,985 | -1.35% | 9만 |
| 2026.10.08 | ₩48,878 | ₩49,867 | ₩48,584 | ₩49,546 | +1.37% | 16.1만 |
| 2026.10.07 | ₩49,947 | ₩50,161 | ₩49,279 | ₩49,319 | -1.26% | 9.8만 |
| 2026.10.06 | ₩50,241 | ₩50,668 | ₩49,733 | ₩50,174 | -0.13% | 9.9만 |
| 2026.10.05 | ₩50,161 | ₩50,455 | ₩49,626 | ₩49,987 | -0.35% | 14.4만 |
| 2026.10.02 | ₩50,615 | ₩51,323 | ₩49,960 | ₩50,121 | -0.98% | 10.5만 |
| 2026.10.01 | ₩49,359 | ₩50,107 | ₩49,039 | ₩49,813 | +0.92% | 10.3만 |
| 2026.09.30 | ₩50,481 | ₩50,722 | ₩49,506 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,560 |
| -1.83% |
| 9.1만 |
| 2026.09.29 | ₩50,361 | ₩50,495 | ₩50,027 | ₩50,094 | -0.53% | 11.4만 |
|---|
| 2026.09.28 | ₩49,934 | ₩50,869 | ₩49,747 | ₩50,548 | +1.23% | 11.9만 |
|---|
| 2026.09.25 | ₩50,014 | ₩50,562 | ₩49,252 | ₩50,348 | +0.67% | 9.9만 |
|---|
| 2026.09.24 | ₩50,094 | ₩50,294 | ₩49,159 | ₩49,867 | -0.45% | 10.9만 |
|---|
| 2026.09.23 | ₩49,920 | ₩50,588 | ₩48,772 | ₩49,840 | -0.16% | 8.4만 |
|---|
| 2026.09.22 | ₩50,535 | ₩50,855 | ₩50,054 | ₩50,348 | -0.37% | 13.2만 |
|---|
| 2026.09.21 | ₩49,426 | ₩50,214 | ₩49,065 | ₩49,626 | +0.41% | 19.1만 |
|---|
| 2026.09.18 | ₩49,426 | ₩50,508 | ₩48,518 | ₩49,119 | -0.62% | 66.8만 |
|---|
| 2026.09.17 | ₩51,069 | ₩51,069 | ₩49,653 | ₩49,800 | -2.48% | 10.8만 |
|---|
| 2026.09.16 | ₩50,468 | ₩51,216 | ₩49,880 | ₩50,094 | -0.74% | 20.9만 |
|---|
| 2026.09.15 | ₩51,203 | ₩51,577 | ₩50,094 | ₩50,174 | -2.01% | 19.1만 |
|---|
| 2026.09.14 | ₩50,842 | ₩51,123 | ₩50,375 | ₩51,096 | +0.50% | 19.9만 |
|---|
| 2026.09.11 | ₩52,165 | ₩52,165 | ₩50,802 | ₩50,829 | -2.56% | 19.7만 |
|---|
| 2026.09.10 | ₩52,124 | ₩52,565 | ₩51,123 | ₩51,376 | -1.44% | 20.1만 |
|---|
| 2026.09.09 | ₩52,686 | ₩53,260 | ₩51,697 | ₩52,378 | -0.58% | 20만 |
|---|
| 2026.09.08 | ₩55,210 | ₩55,210 | ₩52,539 | ₩52,712 | -4.52% | 25.2만 |
|---|
| 2026.09.04 | ₩51,644 | ₩55,731 | ₩51,644 | ₩55,477 | +7.42% | 29.1만 |
|---|
| 2026.09.03 | ₩52,031 | ₩53,086 | ₩50,949 | ₩52,485 | +0.87% | 27.2만 |
|---|
| 2026.09.02 | ₩50,735 | ₩51,644 | ₩50,535 | ₩51,443 | +1.40% | 13.8만 |
|---|
| 2026.09.01 | ₩50,188 | ₩50,936 | ₩49,813 | ₩50,375 | +0.37% | 26.7만 |
|---|
| 2026.08.31 | ₩49,693 | ₩50,762 | ₩49,693 | ₩50,388 | +1.40% | 38.1만 |
|---|
| 2026.08.28 | ₩49,640 | ₩49,987 | ₩49,132 | ₩49,439 | -0.40% | 12.1만 |
|---|
| 2026.08.27 | ₩48,985 | ₩49,773 | ₩48,424 | ₩49,546 | +1.15% | 15.1만 |
|---|
| 2026.08.26 | ₩50,254 | ₩50,254 | ₩49,239 | ₩49,573 | -1.36% | 16.6만 |
|---|
| 2026.08.25 | ₩50,174 | ₩50,508 | ₩49,439 | ₩50,134 | -0.08% | 18.6만 |
|---|
| 2026.08.24 | ₩51,577 | ₩51,577 | ₩50,081 | ₩50,121 | -2.82% | 14.2만 |
|---|
| 2026.08.21 | ₩51,229 | ₩51,857 | ₩51,189 | ₩51,577 | +0.68% | 13.1만 |
|---|
| 2026.08.20 | ₩51,002 | ₩51,149 | ₩50,735 | ₩51,056 | +0.10% | 10.5만 |
|---|
| 2026.08.19 | ₩51,764 | ₩52,699 | ₩51,416 | ₩51,630 | -0.26% | 14.6만 |
|---|
| 2026.08.18 | ₩51,791 | ₩52,044 | ₩51,176 | ₩51,964 | +0.34% | 10.4만 |
|---|
| 2026.08.17 | ₩51,844 | ₩52,338 | ₩51,443 | ₩51,777 | -0.13% | 9.1만 |
|---|
| 2026.08.14 | ₩51,791 | ₩52,271 | ₩51,163 | ₩52,018 | +0.44% | 14.5만 |
|---|
| 2026.08.13 | ₩52,899 | ₩53,033 | ₩52,044 | ₩52,044 | -1.62% | 11.7만 |
|---|
| 2026.08.12 | ₩53,514 | ₩53,514 | ₩52,098 | ₩52,458 | -1.97% | 10.9만 |
|---|
| 2026.08.11 | ₩53,434 | ₩53,995 | ₩52,766 | ₩53,153 | -0.52% | 12.9만 |
|---|
| 2026.08.10 | ₩54,021 | ₩54,235 | ₩52,819 | ₩52,939 | -2.00% | 13.6만 |
|---|
| 2026.08.07 | ₩52,605 | ₩54,956 | ₩52,605 | ₩54,449 | +3.50% | 14.3만 |
|---|
| 2026.08.06 | ₩52,939 | ₩53,888 | ₩52,525 | ₩52,539 | -0.76% | 15.2만 |
|---|
| 2026.08.05 | ₩54,863 | ₩54,863 | ₩50,428 | ₩52,873 | -3.63% | 21.1만 |
|---|
| 2026.08.04 | ₩52,058 | ₩55,758 | ₩51,016 | ₩54,916 | +5.49% | 30만 |
|---|
| 2026.08.03 | ₩51,764 | ₩52,472 | ₩51,083 | ₩51,804 | +0.08% | 12.5만 |
|---|
| 2026.07.31 | ₩51,563 | ₩52,124 | ₩50,174 | ₩51,069 | -0.96% | 15만 |
|---|
| 2026.07.30 | ₩54,061 | ₩54,061 | ₩51,537 | ₩51,657 | -4.45% | 11.9만 |
|---|
| 2026.07.29 | ₩53,768 | ₩54,769 | ₩53,768 | ₩54,115 | +0.65% | 14.9만 |
|---|
| 2026.07.28 | ₩52,539 | ₩54,382 | ₩52,352 | ₩53,848 | +2.49% | 14.6만 |
|---|
| 2026.07.27 | ₩51,964 | ₩52,539 | ₩51,390 | ₩52,018 | +0.10% | 9.9만 |
|---|
| 2026.07.24 | ₩51,069 | ₩52,058 | ₩50,962 | ₩51,657 | +1.15% | 8.7만 |
|---|
| 2026.07.23 | ₩50,976 | ₩51,550 | ₩50,174 | ₩50,882 | -0.18% | 11.6만 |
|---|
| 2026.07.22 | ₩50,976 | ₩51,884 | ₩50,976 | ₩51,831 | +1.68% | 8.2만 |
|---|
| 2026.07.21 | ₩50,749 | ₩51,831 | ₩50,348 | ₩51,189 | +0.87% | 12.5만 |
|---|
| 2026.07.20 | ₩51,617 | ₩52,165 | ₩50,415 | ₩50,535 | -2.10% | 11.2만 |
|---|
| 2026.07.17 | ₩51,857 | ₩53,100 | ₩50,909 | ₩51,550 | -0.59% | 12만 |
|---|
| 2026.07.16 | ₩50,896 | ₩52,726 | ₩50,896 | ₩52,672 | +3.49% | 11만 |
|---|
| 2026.07.15 | ₩49,947 | ₩51,163 | ₩49,947 | ₩50,842 | +1.79% | 9.5만 |
|---|
| 2026.07.14 | ₩50,455 | ₩50,962 | ₩49,533 | ₩49,680 | -1.54% | 19.6만 |
|---|
| 2026.07.13 | ₩49,960 | ₩50,628 | ₩49,960 | ₩50,281 | +0.64% | 8.5만 |
|---|
| 2026.07.10 | ₩49,506 | ₩50,749 | ₩49,453 | ₩50,054 | +1.11% | 9.6만 |
|---|
| 2026.07.09 | ₩49,840 | ₩50,174 | ₩49,359 | ₩49,586 | -0.51% | 11.1만 |
|---|
| 2026.07.08 | ₩49,787 | ₩49,827 | ₩48,932 | ₩49,747 | -0.08% | 12.6만 |
|---|
| 2026.07.07 | ₩50,869 | ₩51,176 | ₩49,840 | ₩50,014 | -1.68% | 14.1만 |
|---|
| 2026.07.06 | ₩50,722 | ₩51,002 | ₩49,613 | ₩50,588 | -0.26% | 11.8만 |
|---|
| 2026.07.02 | ₩51,844 | ₩51,844 | ₩50,375 | ₩50,668 | -2.27% | 13.2만 |
|---|
| 2026.07.01 | ₩51,924 | ₩52,752 | ₩51,163 | ₩51,483 | -0.85% | 12.1만 |
|---|
| 2026.06.30 | ₩52,178 | ₩52,686 | ₩51,857 | ₩52,058 | -0.23% | 13.3만 |
|---|
| 2026.06.29 | ₩54,155 | ₩54,155 | ₩51,777 | ₩52,111 | -3.77% | 18.6만 |
|---|
| 2026.06.26 | ₩52,979 | ₩54,302 | ₩52,405 | ₩54,275 | +2.45% | 58만 |
|---|
| 2026.06.25 | ₩52,686 | ₩53,848 | ₩52,686 | ₩53,113 | +0.81% | 10.9만 |
|---|
| 2026.06.24 | ₩52,031 | ₩53,380 | ₩52,031 | ₩52,672 | +1.23% | 19.6만 |
|---|
| 2026.06.23 | ₩51,897 | ₩52,485 | ₩51,216 | ₩51,764 | -0.26% | 22만 |
|---|
| 2026.06.22 | ₩52,392 | ₩53,233 | ₩51,710 | ₩51,964 | -0.82% | 10.2만 |
|---|
| 2026.06.18 | ₩51,350 | ₩52,779 | ₩51,350 | ₩52,645 | +2.52% | 32.3만 |
|---|
| 2026.06.17 | ₩52,231 | ₩52,819 | ₩50,562 | ₩51,016 | -2.33% | 11.9만 |
|---|
| 2026.06.16 | ₩52,539 | ₩52,806 | ₩52,004 | ₩52,485 | -0.10% | 11.5만 |
|---|
| 2026.06.15 | ₩53,327 | ₩54,476 | ₩52,084 | ₩52,124 | -2.25% | 12.7만 |
|---|
| 2026.06.12 | ₩52,472 | ₩53,233 | ₩52,165 | ₩52,632 | +0.31% | 10.7만 |
|---|
| 2026.06.11 | ₩51,897 | ₩52,392 | ₩51,229 | ₩52,311 | +0.80% | 15.2만 |
|---|
| 2026.06.10 | ₩52,779 | ₩53,033 | ₩50,762 | ₩51,924 | -1.62% | 10.7만 |
|---|
| 2026.06.09 | ₩53,300 | ₩53,727 | ₩52,485 | ₩52,512 | -1.48% | 9.7만 |
|---|
| 2026.06.08 | ₩52,512 | ₩53,420 | ₩51,884 | ₩52,712 | +0.38% | 10.6만 |
|---|
| 2026.06.05 | ₩52,338 | ₩52,846 | ₩51,991 | ₩52,405 | +0.13% | 8.9만 |
|---|
| 2026.06.04 | ₩52,271 | ₩53,434 | ₩51,897 | ₩52,512 | +0.46% | 11.5만 |
|---|
| 2026.06.03 | ₩51,831 | ₩52,472 | ₩51,430 | ₩51,911 | +0.15% | 7.9만 |
|---|
| 2026.06.02 | ₩52,084 | ₩53,273 | ₩51,831 | ₩51,978 | -0.21% | 13.4만 |
|---|
| 2026.06.01 | ₩52,098 | ₩52,579 | ₩50,682 | ₩51,710 | -0.74% | 11.7만 |
|---|
| 2026.05.29 | ₩54,155 | ₩54,663 | ₩52,285 | ₩52,352 | -3.33% | 17.6만 |
|---|
| 2026.05.28 | ₩53,207 | ₩54,395 | ₩52,752 | ₩54,222 | +1.91% | 17.1만 |
|---|
| 2026.05.27 | ₩51,563 | ₩56,773 | ₩51,336 | ₩53,567 | +3.89% | 32.5만 |
|---|
| 2026.05.26 | ₩50,829 | ₩51,510 | ₩50,521 | ₩50,936 | +0.21% | 8.9만 |
|---|
| 2026.05.22 | ₩50,775 | ₩51,203 | ₩49,640 | ₩50,628 | -0.29% | 7만 |
|---|
| 2026.05.21 | ₩48,972 | ₩50,695 | ₩48,518 | ₩50,281 | +2.67% | 8.3만 |
|---|
| 2026.05.20 | ₩48,090 | ₩49,667 | ₩47,997 | ₩49,586 | +3.11% | 10만 |
|---|
| 2026.05.19 | ₩48,731 | ₩49,105 | ₩47,062 | ₩48,237 | -1.01% | 10.8만 |
|---|
| 2026.05.18 | ₩49,560 | ₩50,628 | ₩48,571 | ₩49,359 | -0.40% | 7.3만 |
|---|
| 2026.05.15 | ₩50,909 | ₩50,909 | ₩49,426 | ₩49,426 | -2.91% | 11.3만 |
|---|
| 2026.05.14 | ₩51,604 | ₩52,672 | ₩51,457 | ₩51,483 | -0.23% | 5.2만 |
|---|
| 2026.05.13 | ₩51,483 | ₩52,218 | ₩50,909 | ₩51,176 | -0.60% | 7.2만 |
|---|
| 2026.05.12 | ₩51,884 | ₩53,420 | ₩51,016 | ₩51,229 | -1.26% | 9.4만 |
|---|
| 2026.05.11 | ₩53,460 | ₩53,500 | ₩51,817 | ₩52,098 | -2.55% | 12.2만 |
|---|
| 2026.05.08 | ₩52,766 | ₩54,061 | ₩52,138 | ₩53,968 | +2.28% | 8.2만 |
|---|
| 2026.05.07 | ₩52,432 | ₩52,832 | ₩52,178 | ₩52,552 | +0.23% | 10.7만 |
|---|
| 2026.05.06 | ₩53,207 | ₩53,527 | ₩51,924 | ₩51,937 | -2.39% | 11.4만 |
|---|
| 2026.05.05 | ₩50,121 | ₩52,539 | ₩50,121 | ₩52,245 | +4.24% | 11.2만 |
|---|
| 2026.05.04 | ₩51,163 | ₩51,390 | ₩49,800 | ₩49,880 | -2.51% | 11.3만 |
|---|
| 2026.05.01 | ₩49,787 | ₩51,483 | ₩49,119 | ₩51,443 | +3.33% | 15.3만 |
|---|
| 2026.04.30 | ₩49,359 | ₩52,392 | ₩49,319 | ₩49,920 | +1.14% | 12.5만 |
|---|
| 2026.04.29 | ₩49,787 | ₩50,107 | ₩49,052 | ₩49,292 | -0.99% | 11.9만 |
|---|
| 2026.04.28 | ₩50,896 | ₩51,229 | ₩49,974 | ₩50,228 | -1.31% | 7.1만 |
|---|
| 2026.04.27 | ₩51,710 | ₩52,766 | ₩50,455 | ₩50,602 | -2.14% | 11.6만 |
|---|
| 2026.04.24 | ₩50,642 | ₩51,991 | ₩50,121 | ₩51,563 | +1.82% | 14.3만 |
|---|
| 2026.04.23 | ₩50,147 | ₩51,029 | ₩50,081 | ₩50,869 | +1.44% | 8.1만 |
|---|
| 2026.04.22 | ₩50,896 | ₩51,323 | ₩50,041 | ₩50,107 | -1.55% | 8.4만 |
|---|
| 2026.04.21 | ₩50,682 | ₩52,098 | ₩50,214 | ₩50,869 | +0.37% | 19.8만 |
|---|
| 2026.04.20 | ₩50,375 | ₩51,256 | ₩50,201 | ₩50,281 | -0.19% | 7.9만 |
|---|
| 2026.04.17 | ₩49,840 | ₩51,764 | ₩49,840 | ₩50,588 | +1.50% | 9.1만 |
|---|
| 2026.04.16 | ₩49,413 | ₩49,413 | ₩48,731 | ₩49,132 | -0.57% | 7.6만 |
|---|
| 2026.04.15 | ₩50,254 | ₩50,922 | ₩48,772 | ₩49,012 | -2.47% | 6.4만 |
|---|
| 2026.04.14 | ₩50,268 | ₩51,042 | ₩49,907 | ₩50,602 | +0.66% | 11.7만 |
|---|
| 2026.04.13 | ₩49,626 | ₩50,415 | ₩49,132 | ₩50,415 | +1.59% | 8.1만 |
|---|
| 2026.04.10 | ₩50,548 | ₩50,562 | ₩49,733 | ₩50,054 | -0.98% | 7.2만 |
|---|
| 2026.04.09 | ₩48,558 | ₩50,455 | ₩48,424 | ₩50,388 | +3.77% | 8.9만 |
|---|
| 2026.04.08 | ₩48,905 | ₩49,546 | ₩48,558 | ₩48,865 | -0.08% | 22.1만 |
|---|
| 2026.04.07 | ₩46,955 | ₩48,077 | ₩46,634 | ₩47,329 | +0.80% | 11.6만 |
|---|
| 2026.04.06 | ₩47,088 | ₩47,502 | ₩46,861 | ₩47,195 | +0.23% | 10.5만 |
|---|
| 2026.04.02 | ₩46,981 | ₩47,943 | ₩46,461 | ₩47,489 | +1.08% | 10.3만 |
|---|
| 2026.04.01 | ₩46,821 | ₩48,010 | ₩46,674 | ₩47,529 | +1.51% | 12.3만 |
|---|
| 2026.03.31 | ₩47,836 | ₩47,997 | ₩46,193 | ₩46,407 | -2.99% | 25만 |
|---|
| 2026.03.30 | ₩48,090 | ₩48,090 | ₩46,781 | ₩47,182 | -1.89% | 11.5만 |
|---|
| 2026.03.27 | ₩48,397 | ₩48,772 | ₩47,716 | ₩47,836 | -1.16% | 10.6만 |
|---|
| 2026.03.26 | ₩48,584 | ₩49,065 | ₩47,983 | ₩48,611 | +0.05% | 9.9만 |
|---|
| 2026.03.25 | ₩48,785 | ₩48,985 | ₩48,224 | ₩48,972 | +0.38% | 8.4만 |
|---|
| 2026.03.24 | ₩47,102 | ₩48,464 | ₩47,102 | ₩48,224 | +2.38% | 12.1만 |
|---|
| 2026.03.23 | ₩47,569 | ₩48,304 | ₩47,382 | ₩47,703 | +0.28% | 19.5만 |
|---|
| 2026.03.20 | ₩46,674 | ₩47,115 | ₩45,779 | ₩46,354 | -0.69% | 37.5만 |
|---|
| 2026.03.19 | ₩46,300 | ₩47,315 | ₩46,046 | ₩46,648 | +0.75% | 22.9만 |
|---|
| 2026.03.18 | ₩47,489 | ₩47,676 | ₩46,661 | ₩46,808 | -1.43% | 14.6만 |
|---|
| 2026.03.17 | ₩49,172 | ₩49,693 | ₩47,396 | ₩47,436 | -3.53% | 12.6만 |
|---|
| 2026.03.16 | ₩49,039 | ₩49,707 | ₩48,584 | ₩48,598 | -0.90% | 11.3만 |
|---|
| 2026.03.13 | ₩49,333 | ₩49,426 | ₩48,104 | ₩48,638 | -1.41% | 9.9만 |
|---|
| 2026.03.12 | ₩47,770 | ₩48,812 | ₩47,489 | ₩48,785 | +2.13% | 14.6만 |
|---|
| 2026.03.11 | ₩48,237 | ₩48,758 | ₩47,903 | ₩48,504 | +0.55% | 10만 |
|---|
| 2026.03.10 | ₩49,025 | ₩49,813 | ₩48,384 | ₩48,544 | -0.98% | 12.4만 |
|---|
| 2026.03.09 | ₩49,065 | ₩49,279 | ₩47,516 | ₩49,266 | +0.41% | 12.8만 |
|---|
| 2026.03.06 | ₩49,787 | ₩50,027 | ₩48,985 | ₩49,987 | +0.40% | 10.5만 |
|---|
| 2026.03.05 | ₩51,310 | ₩51,777 | ₩49,894 | ₩50,415 | -1.74% | 15.4만 |
|---|
| 2026.03.04 | ₩52,539 | ₩52,539 | ₩51,336 | ₩51,563 | -1.86% | 12.5만 |
|---|
| 2026.03.03 | ₩53,100 | ₩53,100 | ₩51,229 | ₩52,044 | -1.99% | 16.4만 |
|---|
| 2026.03.02 | ₩52,592 | ₩53,260 | ₩51,937 | ₩53,207 | +1.17% | 17.2만 |
|---|
| 2026.02.27 | ₩52,752 | ₩54,435 | ₩52,418 | ₩53,006 | +0.48% | 24.9만 |
|---|
| 2026.02.26 | ₩57,468 | ₩57,468 | ₩50,775 | ₩52,686 | -8.32% | 30.2만 |
|---|
| 2026.02.25 | ₩58,977 | ₩59,245 | ₩57,281 | ₩57,575 | -2.38% | 12.7만 |
|---|
| 2026.02.24 | ₩58,817 | ₩59,685 | ₩58,710 | ₩59,031 | +0.36% | 10.2만 |
|---|
| 2026.02.23 | ₩59,605 | ₩59,605 | ₩58,096 | ₩58,336 | -2.13% | 14만 |
|---|
| 2026.02.20 | ₩59,057 | ₩59,886 | ₩58,149 | ₩59,645 | +1.00% | 8.8만 |
|---|
| 2026.02.19 | ₩58,590 | ₩59,204 | ₩57,815 | ₩59,017 | +0.73% | 15.8만 |
|---|
| 2026.02.18 | ₩58,617 | ₩59,498 | ₩58,550 | ₩59,231 | +1.05% | 12만 |
|---|
| 2026.02.17 | ₩59,084 | ₩59,953 | ₩58,777 | ₩59,071 | -0.02% | 10.7만 |
|---|
| 2026.02.13 | ₩59,752 | ₩59,806 | ₩58,777 | ₩59,258 | -0.83% | 8.6만 |
|---|
| 2026.02.12 | ₩60,420 | ₩61,449 | ₩58,911 | ₩59,725 | -1.15% | 12.8만 |
|---|
| 2026.02.11 | ₩59,071 | ₩60,660 | ₩59,071 | ₩60,300 | +2.08% | 8.8만 |
|---|
| 2026.02.10 | ₩57,882 | ₩58,924 | ₩57,308 | ₩58,710 | +1.43% | 13.4만 |
|---|
| 2026.02.09 | ₩58,710 | ₩58,777 | ₩57,775 | ₩58,002 | -1.21% | 15.4만 |
|---|
| 2026.02.06 | ₩58,430 | ₩59,445 | ₩58,403 | ₩58,951 | +0.89% | 12.7만 |
|---|
| 2026.02.05 | ₩58,243 | ₩59,218 | ₩57,775 | ₩58,456 | +0.37% | 11.7만 |
|---|
| 2026.02.04 | ₩57,374 | ₩58,777 | ₩57,080 | ₩58,229 | +1.49% | 13.9만 |
|---|
| 2026.02.03 | ₩56,506 | ₩57,788 | ₩56,199 | ₩56,733 | +0.40% | 12.5만 |
|---|
| 2026.02.02 | ₩54,489 | ₩57,027 | ₩53,661 | ₩56,506 | +3.70% | 13.2만 |
|---|
| 2026.01.30 | ₩53,073 | ₩53,487 | ₩52,659 | ₩53,340 | +0.50% | 11.4만 |
|---|
| 2026.01.29 | ₩53,006 | ₩54,021 | ₩52,846 | ₩53,874 | +1.64% | 11.7만 |
|---|
| 2026.01.28 | ₩53,327 | ₩53,594 | ₩52,111 | ₩52,792 | -1.00% | 9.9만 |
|---|
| 2026.01.27 | ₩52,632 | ₩53,300 | ₩52,165 | ₩53,260 | +1.19% | 8.6만 |
|---|
| 2026.01.26 | ₩52,432 | ₩53,019 | ₩52,084 | ₩52,632 | +0.38% | 7.6만 |
|---|
| 2026.01.23 | ₩52,886 | ₩53,019 | ₩51,978 | ₩52,499 | -0.73% | 11만 |
|---|
| 2026.01.22 | ₩53,647 | ₩54,235 | ₩52,953 | ₩53,060 | -1.10% | 12.4만 |
|---|
| 2026.01.21 | ₩51,470 | ₩53,661 | ₩51,470 | ₩53,647 | +4.23% | 14.9만 |
|---|
| 2026.01.20 | ₩51,951 | ₩52,231 | ₩50,775 | ₩51,323 | -1.21% | 9.4만 |
|---|
| 2026.01.16 | ₩53,434 | ₩54,088 | ₩52,258 | ₩52,285 | -2.15% | 13.7만 |
|---|
| 2026.01.15 | ₩52,645 | ₩54,435 | ₩52,432 | ₩53,594 | +1.80% | 15.7만 |
|---|
| 2026.01.14 | ₩52,191 | ₩52,605 | ₩51,617 | ₩52,579 | +0.74% | 18.4만 |
|---|
| 2026.01.13 | ₩51,630 | ₩52,525 | ₩51,390 | ₩51,897 | +0.52% | 12.5만 |
|---|
| 2026.01.12 | ₩51,056 | ₩51,964 | ₩50,789 | ₩51,710 | +1.28% | 9.7만 |
|---|
| 2026.01.09 | ₩52,138 | ₩52,766 | ₩50,855 | ₩51,323 | -1.56% | 12.7만 |
|---|
| 2026.01.08 | ₩49,693 | ₩52,352 | ₩49,693 | ₩52,004 | +4.65% | 11만 |
|---|
| 2026.01.07 | ₩50,989 | ₩51,216 | ₩49,947 | ₩50,067 | -1.81% | 15.5만 |
|---|
| 2026.01.06 | ₩49,172 | ₩51,149 | ₩49,052 | ₩51,069 | +3.86% | 12.7만 |
|---|
| 2026.01.05 | ₩48,999 | ₩50,041 | ₩48,999 | ₩49,573 | +1.17% | 13.2만 |
|---|
| 2026.01.02 | ₩49,426 | ₩49,840 | ₩48,331 | ₩49,506 | +0.16% | 18.5만 |
|---|
| 2025.12.31 | ₩49,493 | ₩49,493 | ₩49,039 | ₩49,226 | -0.54% | 11.9만 |
|---|
| 2025.12.30 | ₩49,667 | ₩50,041 | ₩49,333 | ₩49,560 | -0.22% | 9.3만 |
|---|
| 2025.12.29 | ₩50,041 | ₩50,121 | ₩49,346 | ₩49,667 | -0.75% | 7.1만 |
|---|
| 2025.12.26 | ₩50,094 | ₩50,107 | ₩49,586 | ₩50,054 | -0.08% | 7.9만 |
|---|
| 2025.12.24 | ₩49,813 | ₩50,134 | ₩49,667 | ₩49,947 | +0.27% | 5.4만 |
|---|
| 2025.12.23 | ₩50,201 | ₩50,455 | ₩49,800 | ₩49,960 | -0.48% | 15.4만 |
|---|
| 2025.12.22 | ₩50,896 | ₩51,577 | ₩50,361 | ₩50,481 | -0.81% | 14.5만 |
|---|
| 2025.12.19 | ₩51,670 | ₩52,058 | ₩50,508 | ₩50,896 | -1.50% | 63.1만 |
|---|
| 2025.12.18 | ₩52,245 | ₩52,873 | ₩51,857 | ₩51,991 | -0.49% | 16.9만 |
|---|
| 2025.12.17 | ₩51,096 | ₩52,031 | ₩51,096 | ₩51,924 | +1.62% | 18.1만 |
|---|
| 2025.12.16 | ₩51,296 | ₩51,764 | ₩51,002 | ₩51,229 | -0.13% | 13.6만 |
|---|
| 2025.12.15 | ₩51,229 | ₩52,084 | ₩50,855 | ₩51,123 | -0.21% | 15.9만 |
|---|
| 2025.12.12 | ₩51,577 | ₩51,897 | ₩50,268 | ₩50,749 | -1.61% | 15.3만 |
|---|
| 2025.12.11 | ₩51,042 | ₩51,937 | ₩50,628 | ₩51,470 | +0.84% | 17.3만 |
|---|
| 2025.12.10 | ₩49,172 | ₩51,336 | ₩49,039 | ₩50,722 | +3.15% | 22.8만 |
|---|
| 2025.12.09 | ₩48,758 | ₩49,760 | ₩48,758 | ₩49,212 | +0.93% | 11.9만 |
|---|
| 2025.12.08 | ₩48,825 | ₩49,480 | ₩48,264 | ₩49,012 | +0.38% | 16만 |
|---|
| 2025.12.05 | ₩49,586 | ₩49,867 | ₩48,611 | ₩48,745 | -1.70% | 17.6만 |
|---|
| 2025.12.04 | ₩49,840 | ₩49,987 | ₩49,239 | ₩49,480 | -0.72% | 13.5만 |
|---|
| 2025.12.03 | ₩49,640 | ₩50,268 | ₩49,520 | ₩49,867 | +0.46% | 11만 |
|---|
| 2025.12.02 | ₩49,894 | ₩49,920 | ₩49,039 | ₩49,533 | -0.72% | 12.5만 |
|---|
| 2025.12.01 | ₩49,760 | ₩50,548 | ₩49,720 | ₩49,894 | +0.27% | 14만 |
|---|
| 2025.11.28 | ₩50,962 | ₩50,962 | ₩49,947 | ₩50,147 | -1.60% | 4.6만 |
|---|
| 2025.11.26 | ₩50,695 | ₩51,791 | ₩50,468 | ₩50,708 | +0.03% | 20.5만 |
|---|
| 2025.11.25 | ₩50,455 | ₩51,657 | ₩50,455 | ₩51,096 | +1.27% | 13.9만 |
|---|
| 2025.11.24 | ₩50,081 | ₩50,896 | ₩49,279 | ₩50,041 | -0.08% | 17만 |
|---|
| 2025.11.21 | ₩48,985 | ₩50,495 | ₩48,558 | ₩50,428 | +2.95% | 14.9만 |
|---|
| 2025.11.20 | ₩49,480 | ₩49,760 | ₩48,077 | ₩48,130 | -2.73% | 12.3만 |
|---|
| 2025.11.19 | ₩49,212 | ₩49,747 | ₩48,544 | ₩48,945 | -0.54% | 10.7만 |
|---|
| 2025.11.18 | ₩48,745 | ₩49,693 | ₩48,544 | ₩49,119 | +0.77% | 16.7만 |
|---|
| 2025.11.17 | ₩49,626 | ₩50,000 | ₩48,598 | ₩48,985 | -1.29% | 12.5만 |
|---|
| 2025.11.14 | ₩50,468 | ₩50,468 | ₩49,439 | ₩49,947 | -1.03% | 13만 |
|---|
| 2025.11.13 | ₩51,804 | ₩52,111 | ₩50,682 | ₩51,029 | -1.50% | 17만 |
|---|
| 2025.11.12 | ₩51,563 | ₩52,953 | ₩51,256 | ₩52,018 | +0.88% | 14.8만 |
|---|
| 2025.11.11 | ₩51,056 | ₩51,630 | ₩50,869 | ₩51,310 | +0.50% | 14만 |
|---|
| 2025.11.10 | ₩51,497 | ₩51,670 | ₩50,642 | ₩50,802 | -1.35% | 11.8만 |
|---|
| 2025.11.07 | ₩50,201 | ₩51,390 | ₩49,974 | ₩51,096 | +1.78% | 15.5만 |
|---|
| 2025.11.06 | ₩51,136 | ₩51,136 | ₩50,027 | ₩50,041 | -2.14% | 10.8만 |
|---|
| 2025.11.05 | ₩50,348 | ₩51,283 | ₩50,308 | ₩51,163 | +1.62% | 14.6만 |
|---|
| 2025.11.04 | ₩49,560 | ₩50,855 | ₩48,985 | ₩50,281 | +1.46% | 25.9만 |
|---|
| 2025.11.03 | ₩49,279 | ₩50,722 | ₩49,279 | ₩49,613 | +0.68% | 20.2만 |
|---|
| 2025.10.31 | ₩53,727 | ₩53,727 | ₩48,090 | ₩49,600 | -7.68% | 31.1만 |
|---|
| 2025.10.30 | ₩52,084 | ₩53,019 | ₩51,523 | ₩52,165 | +0.15% | 18.4만 |
|---|
| 2025.10.29 | ₩53,019 | ₩53,808 | ₩51,523 | ₩52,098 | -1.74% | 14만 |
|---|
| 2025.10.28 | ₩53,474 | ₩53,527 | ₩52,686 | ₩53,287 | -0.35% | 13.9만 |
|---|
| 2025.10.27 | ₩55,157 | ₩55,317 | ₩53,460 | ₩53,474 | -3.05% | 10.7만 |
|---|
| 2025.10.24 | ₩55,571 | ₩56,279 | ₩54,636 | ₩55,357 | -0.38% | 14.8만 |
|---|
| 2025.10.23 | ₩54,409 | ₩55,464 | ₩53,634 | ₩55,290 | +1.62% | 13.4만 |
|---|
| 2025.10.22 | ₩54,289 | ₩55,103 | ₩53,928 | ₩54,235 | -0.10% | 12.8만 |
|---|
| 2025.10.21 | ₩54,329 | ₩54,823 | ₩53,808 | ₩54,569 | +0.44% | 10.3만 |
|---|
| 2025.10.20 | ₩53,567 | ₩54,569 | ₩53,327 | ₩53,995 | +0.80% | 13.2만 |
|---|
| 2025.10.17 | ₩52,605 | ₩53,567 | ₩52,552 | ₩52,832 | +0.43% | 10.6만 |
|---|
| 2025.10.16 | ₩52,311 | ₩52,739 | ₩51,630 | ₩52,672 | +0.69% | 11.4만 |
|---|
| 2025.10.15 | ₩52,205 | ₩53,273 | ₩51,831 | ₩52,458 | +0.49% | 11.1만 |
|---|
| 2025.10.14 | ₩50,521 | ₩52,178 | ₩50,495 | ₩51,951 | +2.83% | 11.4만 |
|---|
| 2025.10.13 | ₩51,336 | ₩52,231 | ₩50,481 | ₩51,042 | -0.57% | 11.3만 |
|---|
| 2025.10.10 | ₩51,897 | ₩52,325 | ₩50,842 | ₩50,922 | -1.88% | 21.5만 |
|---|