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 | ₩49,699 | ₩49,699 | ₩48,937 | ₩49,031 | -1.35% | 9만 |
| 2026.10.08 | ₩48,924 | ₩49,913 | ₩48,630 | ₩49,592 | +1.37% | 16.1만 |
| 2026.10.07 | ₩49,993 | ₩50,207 | ₩49,325 | ₩49,365 | -1.26% | 9.8만 |
| 2026.10.06 | ₩50,288 | ₩50,715 | ₩49,779 | ₩50,221 | -0.13% | 9.9만 |
| 2026.10.05 | ₩50,207 | ₩50,502 | ₩49,673 | ₩50,034 | -0.35% | 14.4만 |
| 2026.10.02 | ₩50,662 | ₩51,371 | ₩50,007 | ₩50,167 | -0.98% | 10.5만 |
| 2026.10.01 | ₩49,405 | ₩50,154 | ₩49,084 | ₩49,860 | +0.92% | 10.3만 |
| 2026.09.30 | ₩50,528 | ₩50,769 | ₩49,552 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,606 |
| -1.83% |
| 9.1만 |
| 2026.09.29 | ₩50,408 | ₩50,542 | ₩50,074 | ₩50,141 | -0.53% | 11.4만 |
|---|
| 2026.09.28 | ₩49,980 | ₩50,916 | ₩49,793 | ₩50,595 | +1.23% | 11.9만 |
|---|
| 2026.09.25 | ₩50,060 | ₩50,608 | ₩49,298 | ₩50,395 | +0.67% | 9.9만 |
|---|
| 2026.09.24 | ₩50,141 | ₩50,341 | ₩49,205 | ₩49,913 | -0.45% | 10.9만 |
|---|
| 2026.09.23 | ₩49,967 | ₩50,635 | ₩48,817 | ₩49,886 | -0.16% | 8.4만 |
|---|
| 2026.09.22 | ₩50,582 | ₩50,903 | ₩50,100 | ₩50,395 | -0.37% | 13.2만 |
|---|
| 2026.09.21 | ₩49,472 | ₩50,261 | ₩49,111 | ₩49,673 | +0.41% | 19.1만 |
|---|
| 2026.09.18 | ₩49,472 | ₩50,555 | ₩48,563 | ₩49,164 | -0.62% | 66.8만 |
|---|
| 2026.09.17 | ₩51,117 | ₩51,117 | ₩49,699 | ₩49,846 | -2.48% | 10.8만 |
|---|
| 2026.09.16 | ₩50,515 | ₩51,264 | ₩49,927 | ₩50,141 | -0.74% | 20.9만 |
|---|
| 2026.09.15 | ₩51,250 | ₩51,625 | ₩50,141 | ₩50,221 | -2.01% | 19.1만 |
|---|
| 2026.09.14 | ₩50,889 | ₩51,170 | ₩50,421 | ₩51,143 | +0.50% | 19.9만 |
|---|
| 2026.09.11 | ₩52,213 | ₩52,213 | ₩50,849 | ₩50,876 | -2.56% | 19.7만 |
|---|
| 2026.09.10 | ₩52,173 | ₩52,614 | ₩51,170 | ₩51,424 | -1.44% | 20.1만 |
|---|
| 2026.09.09 | ₩52,734 | ₩53,309 | ₩51,745 | ₩52,427 | -0.58% | 20만 |
|---|
| 2026.09.08 | ₩55,262 | ₩55,262 | ₩52,587 | ₩52,761 | -4.52% | 25.2만 |
|---|
| 2026.09.04 | ₩51,692 | ₩55,783 | ₩51,692 | ₩55,529 | +7.42% | 29.1만 |
|---|
| 2026.09.03 | ₩52,079 | ₩53,136 | ₩50,996 | ₩52,534 | +0.87% | 27.2만 |
|---|
| 2026.09.02 | ₩50,782 | ₩51,692 | ₩50,582 | ₩51,491 | +1.40% | 13.8만 |
|---|
| 2026.09.01 | ₩50,234 | ₩50,983 | ₩49,860 | ₩50,421 | +0.37% | 26.7만 |
|---|
| 2026.08.31 | ₩49,739 | ₩50,809 | ₩49,739 | ₩50,435 | +1.40% | 38.1만 |
|---|
| 2026.08.28 | ₩49,686 | ₩50,034 | ₩49,178 | ₩49,485 | -0.40% | 12.1만 |
|---|
| 2026.08.27 | ₩49,031 | ₩49,820 | ₩48,469 | ₩49,592 | +1.15% | 15.1만 |
|---|
| 2026.08.26 | ₩50,301 | ₩50,301 | ₩49,285 | ₩49,619 | -1.36% | 16.6만 |
|---|
| 2026.08.25 | ₩50,221 | ₩50,555 | ₩49,485 | ₩50,181 | -0.08% | 18.6만 |
|---|
| 2026.08.24 | ₩51,625 | ₩51,625 | ₩50,127 | ₩50,167 | -2.82% | 14.2만 |
|---|
| 2026.08.21 | ₩51,277 | ₩51,905 | ₩51,237 | ₩51,625 | +0.68% | 13.1만 |
|---|
| 2026.08.20 | ₩51,050 | ₩51,197 | ₩50,782 | ₩51,103 | +0.10% | 10.5만 |
|---|
| 2026.08.19 | ₩51,812 | ₩52,748 | ₩51,464 | ₩51,678 | -0.26% | 14.6만 |
|---|
| 2026.08.18 | ₩51,839 | ₩52,093 | ₩51,224 | ₩52,012 | +0.34% | 10.4만 |
|---|
| 2026.08.17 | ₩51,892 | ₩52,387 | ₩51,491 | ₩51,825 | -0.13% | 9.1만 |
|---|
| 2026.08.14 | ₩51,839 | ₩52,320 | ₩51,210 | ₩52,066 | +0.44% | 14.5만 |
|---|
| 2026.08.13 | ₩52,948 | ₩53,082 | ₩52,093 | ₩52,093 | -1.62% | 11.7만 |
|---|
| 2026.08.12 | ₩53,563 | ₩53,563 | ₩52,146 | ₩52,507 | -1.97% | 10.9만 |
|---|
| 2026.08.11 | ₩53,483 | ₩54,045 | ₩52,815 | ₩53,202 | -0.52% | 12.9만 |
|---|
| 2026.08.10 | ₩54,072 | ₩54,285 | ₩52,868 | ₩52,988 | -2.00% | 13.6만 |
|---|
| 2026.08.07 | ₩52,654 | ₩55,007 | ₩52,654 | ₩54,499 | +3.50% | 14.3만 |
|---|
| 2026.08.06 | ₩52,988 | ₩53,938 | ₩52,574 | ₩52,587 | -0.76% | 15.2만 |
|---|
| 2026.08.05 | ₩54,914 | ₩54,914 | ₩50,475 | ₩52,922 | -3.63% | 21.1만 |
|---|
| 2026.08.04 | ₩52,106 | ₩55,810 | ₩51,063 | ₩54,967 | +5.49% | 30만 |
|---|
| 2026.08.03 | ₩51,812 | ₩52,521 | ₩51,130 | ₩51,852 | +0.08% | 12.5만 |
|---|
| 2026.07.31 | ₩51,611 | ₩52,173 | ₩50,221 | ₩51,117 | -0.96% | 15만 |
|---|
| 2026.07.30 | ₩54,112 | ₩54,112 | ₩51,585 | ₩51,705 | -4.45% | 11.9만 |
|---|
| 2026.07.29 | ₩53,817 | ₩54,820 | ₩53,817 | ₩54,165 | +0.65% | 14.9만 |
|---|
| 2026.07.28 | ₩52,587 | ₩54,433 | ₩52,400 | ₩53,898 | +2.49% | 14.6만 |
|---|
| 2026.07.27 | ₩52,012 | ₩52,587 | ₩51,437 | ₩52,066 | +0.10% | 9.9만 |
|---|
| 2026.07.24 | ₩51,117 | ₩52,106 | ₩51,010 | ₩51,705 | +1.15% | 8.7만 |
|---|
| 2026.07.23 | ₩51,023 | ₩51,598 | ₩50,221 | ₩50,929 | -0.18% | 11.6만 |
|---|
| 2026.07.22 | ₩51,023 | ₩51,932 | ₩51,023 | ₩51,879 | +1.68% | 8.2만 |
|---|
| 2026.07.21 | ₩50,796 | ₩51,879 | ₩50,395 | ₩51,237 | +0.87% | 12.5만 |
|---|
| 2026.07.20 | ₩51,665 | ₩52,213 | ₩50,461 | ₩50,582 | -2.10% | 11.2만 |
|---|
| 2026.07.17 | ₩51,905 | ₩53,149 | ₩50,956 | ₩51,598 | -0.59% | 12만 |
|---|
| 2026.07.16 | ₩50,943 | ₩52,775 | ₩50,943 | ₩52,721 | +3.49% | 11만 |
|---|
| 2026.07.15 | ₩49,993 | ₩51,210 | ₩49,993 | ₩50,889 | +1.79% | 9.5만 |
|---|
| 2026.07.14 | ₩50,502 | ₩51,010 | ₩49,579 | ₩49,726 | -1.54% | 19.6만 |
|---|
| 2026.07.13 | ₩50,007 | ₩50,675 | ₩50,007 | ₩50,328 | +0.64% | 8.5만 |
|---|
| 2026.07.10 | ₩49,552 | ₩50,796 | ₩49,499 | ₩50,100 | +1.11% | 9.6만 |
|---|
| 2026.07.09 | ₩49,886 | ₩50,221 | ₩49,405 | ₩49,632 | -0.51% | 11.1만 |
|---|
| 2026.07.08 | ₩49,833 | ₩49,873 | ₩48,977 | ₩49,793 | -0.08% | 12.6만 |
|---|
| 2026.07.07 | ₩50,916 | ₩51,224 | ₩49,886 | ₩50,060 | -1.68% | 14.1만 |
|---|
| 2026.07.06 | ₩50,769 | ₩51,050 | ₩49,659 | ₩50,635 | -0.26% | 11.8만 |
|---|
| 2026.07.02 | ₩51,892 | ₩51,892 | ₩50,421 | ₩50,715 | -2.27% | 13.2만 |
|---|
| 2026.07.01 | ₩51,972 | ₩52,801 | ₩51,210 | ₩51,531 | -0.85% | 12.1만 |
|---|
| 2026.06.30 | ₩52,226 | ₩52,734 | ₩51,905 | ₩52,106 | -0.23% | 13.3만 |
|---|
| 2026.06.29 | ₩54,205 | ₩54,205 | ₩51,825 | ₩52,159 | -3.77% | 18.6만 |
|---|
| 2026.06.26 | ₩53,029 | ₩54,352 | ₩52,454 | ₩54,326 | +2.45% | 58만 |
|---|
| 2026.06.25 | ₩52,734 | ₩53,898 | ₩52,734 | ₩53,162 | +0.81% | 10.9만 |
|---|
| 2026.06.24 | ₩52,079 | ₩53,430 | ₩52,079 | ₩52,721 | +1.23% | 19.6만 |
|---|
| 2026.06.23 | ₩51,946 | ₩52,534 | ₩51,264 | ₩51,812 | -0.26% | 22만 |
|---|
| 2026.06.22 | ₩52,440 | ₩53,283 | ₩51,758 | ₩52,012 | -0.82% | 10.2만 |
|---|
| 2026.06.18 | ₩51,397 | ₩52,828 | ₩51,397 | ₩52,694 | +2.52% | 32.3만 |
|---|
| 2026.06.17 | ₩52,280 | ₩52,868 | ₩50,608 | ₩51,063 | -2.33% | 11.9만 |
|---|
| 2026.06.16 | ₩52,587 | ₩52,855 | ₩52,053 | ₩52,534 | -0.10% | 11.5만 |
|---|
| 2026.06.15 | ₩53,376 | ₩54,526 | ₩52,133 | ₩52,173 | -2.25% | 12.7만 |
|---|
| 2026.06.12 | ₩52,521 | ₩53,283 | ₩52,213 | ₩52,681 | +0.31% | 10.7만 |
|---|
| 2026.06.11 | ₩51,946 | ₩52,440 | ₩51,277 | ₩52,360 | +0.80% | 15.2만 |
|---|
| 2026.06.10 | ₩52,828 | ₩53,082 | ₩50,809 | ₩51,972 | -1.62% | 10.7만 |
|---|
| 2026.06.09 | ₩53,349 | ₩53,777 | ₩52,534 | ₩52,561 | -1.48% | 9.7만 |
|---|
| 2026.06.08 | ₩52,561 | ₩53,470 | ₩51,932 | ₩52,761 | +0.38% | 10.6만 |
|---|
| 2026.06.05 | ₩52,387 | ₩52,895 | ₩52,039 | ₩52,454 | +0.13% | 8.9만 |
|---|
| 2026.06.04 | ₩52,320 | ₩53,483 | ₩51,946 | ₩52,561 | +0.46% | 11.5만 |
|---|
| 2026.06.03 | ₩51,879 | ₩52,521 | ₩51,478 | ₩51,959 | +0.15% | 7.9만 |
|---|
| 2026.06.02 | ₩52,133 | ₩53,323 | ₩51,879 | ₩52,026 | -0.21% | 13.4만 |
|---|
| 2026.06.01 | ₩52,146 | ₩52,627 | ₩50,729 | ₩51,758 | -0.74% | 11.7만 |
|---|
| 2026.05.29 | ₩54,205 | ₩54,713 | ₩52,333 | ₩52,400 | -3.33% | 17.6만 |
|---|
| 2026.05.28 | ₩53,256 | ₩54,446 | ₩52,801 | ₩54,272 | +1.91% | 17.1만 |
|---|
| 2026.05.27 | ₩51,611 | ₩56,826 | ₩51,384 | ₩53,617 | +3.89% | 32.5만 |
|---|
| 2026.05.26 | ₩50,876 | ₩51,558 | ₩50,568 | ₩50,983 | +0.21% | 8.9만 |
|---|
| 2026.05.22 | ₩50,822 | ₩51,250 | ₩49,686 | ₩50,675 | -0.29% | 7만 |
|---|
| 2026.05.21 | ₩49,017 | ₩50,742 | ₩48,563 | ₩50,328 | +2.67% | 8.3만 |
|---|
| 2026.05.20 | ₩48,135 | ₩49,713 | ₩48,041 | ₩49,632 | +3.11% | 10만 |
|---|
| 2026.05.19 | ₩48,777 | ₩49,151 | ₩47,105 | ₩48,282 | -1.01% | 10.8만 |
|---|
| 2026.05.18 | ₩49,606 | ₩50,675 | ₩48,616 | ₩49,405 | -0.40% | 7.3만 |
|---|
| 2026.05.15 | ₩50,956 | ₩50,956 | ₩49,472 | ₩49,472 | -2.91% | 11.3만 |
|---|
| 2026.05.14 | ₩51,651 | ₩52,721 | ₩51,504 | ₩51,531 | -0.23% | 5.2만 |
|---|
| 2026.05.13 | ₩51,531 | ₩52,266 | ₩50,956 | ₩51,224 | -0.60% | 7.2만 |
|---|
| 2026.05.12 | ₩51,932 | ₩53,470 | ₩51,063 | ₩51,277 | -1.26% | 9.4만 |
|---|
| 2026.05.11 | ₩53,510 | ₩53,550 | ₩51,865 | ₩52,146 | -2.55% | 12.2만 |
|---|
| 2026.05.08 | ₩52,815 | ₩54,112 | ₩52,186 | ₩54,018 | +2.28% | 8.2만 |
|---|
| 2026.05.07 | ₩52,480 | ₩52,882 | ₩52,226 | ₩52,601 | +0.23% | 10.7만 |
|---|
| 2026.05.06 | ₩53,256 | ₩53,577 | ₩51,972 | ₩51,986 | -2.39% | 11.4만 |
|---|
| 2026.05.05 | ₩50,167 | ₩52,587 | ₩50,167 | ₩52,293 | +4.24% | 11.2만 |
|---|
| 2026.05.04 | ₩51,210 | ₩51,437 | ₩49,846 | ₩49,927 | -2.51% | 11.3만 |
|---|
| 2026.05.01 | ₩49,833 | ₩51,531 | ₩49,164 | ₩51,491 | +3.33% | 15.3만 |
|---|
| 2026.04.30 | ₩49,405 | ₩52,440 | ₩49,365 | ₩49,967 | +1.14% | 12.5만 |
|---|
| 2026.04.29 | ₩49,833 | ₩50,154 | ₩49,098 | ₩49,338 | -0.99% | 11.9만 |
|---|
| 2026.04.28 | ₩50,943 | ₩51,277 | ₩50,020 | ₩50,274 | -1.31% | 7.1만 |
|---|
| 2026.04.27 | ₩51,758 | ₩52,815 | ₩50,502 | ₩50,649 | -2.14% | 11.6만 |
|---|
| 2026.04.24 | ₩50,689 | ₩52,039 | ₩50,167 | ₩51,611 | +1.82% | 14.3만 |
|---|
| 2026.04.23 | ₩50,194 | ₩51,076 | ₩50,127 | ₩50,916 | +1.44% | 8.1만 |
|---|
| 2026.04.22 | ₩50,943 | ₩51,371 | ₩50,087 | ₩50,154 | -1.55% | 8.4만 |
|---|
| 2026.04.21 | ₩50,729 | ₩52,146 | ₩50,261 | ₩50,916 | +0.37% | 19.8만 |
|---|
| 2026.04.20 | ₩50,421 | ₩51,304 | ₩50,247 | ₩50,328 | -0.19% | 7.9만 |
|---|
| 2026.04.17 | ₩49,886 | ₩51,812 | ₩49,886 | ₩50,635 | +1.50% | 9.1만 |
|---|
| 2026.04.16 | ₩49,459 | ₩49,459 | ₩48,777 | ₩49,178 | -0.57% | 7.6만 |
|---|
| 2026.04.15 | ₩50,301 | ₩50,969 | ₩48,817 | ₩49,057 | -2.47% | 6.4만 |
|---|
| 2026.04.14 | ₩50,314 | ₩51,090 | ₩49,953 | ₩50,649 | +0.66% | 11.7만 |
|---|
| 2026.04.13 | ₩49,673 | ₩50,461 | ₩49,178 | ₩50,461 | +1.59% | 8.1만 |
|---|
| 2026.04.10 | ₩50,595 | ₩50,608 | ₩49,779 | ₩50,100 | -0.98% | 7.2만 |
|---|
| 2026.04.09 | ₩48,603 | ₩50,502 | ₩48,469 | ₩50,435 | +3.77% | 8.9만 |
|---|
| 2026.04.08 | ₩48,950 | ₩49,592 | ₩48,603 | ₩48,910 | -0.08% | 22.1만 |
|---|
| 2026.04.07 | ₩46,998 | ₩48,122 | ₩46,677 | ₩47,373 | +0.80% | 11.6만 |
|---|
| 2026.04.06 | ₩47,132 | ₩47,547 | ₩46,905 | ₩47,239 | +0.23% | 10.5만 |
|---|
| 2026.04.02 | ₩47,025 | ₩47,988 | ₩46,504 | ₩47,533 | +1.08% | 10.3만 |
|---|
| 2026.04.01 | ₩46,865 | ₩48,055 | ₩46,718 | ₩47,573 | +1.51% | 12.3만 |
|---|
| 2026.03.31 | ₩47,881 | ₩48,041 | ₩46,236 | ₩46,450 | -2.99% | 25만 |
|---|
| 2026.03.30 | ₩48,135 | ₩48,135 | ₩46,825 | ₩47,226 | -1.89% | 11.5만 |
|---|
| 2026.03.27 | ₩48,442 | ₩48,817 | ₩47,760 | ₩47,881 | -1.16% | 10.6만 |
|---|
| 2026.03.26 | ₩48,630 | ₩49,111 | ₩48,028 | ₩48,656 | +0.05% | 9.9만 |
|---|
| 2026.03.25 | ₩48,830 | ₩49,031 | ₩48,269 | ₩49,017 | +0.38% | 8.4만 |
|---|
| 2026.03.24 | ₩47,145 | ₩48,509 | ₩47,145 | ₩48,269 | +2.38% | 12.1만 |
|---|
| 2026.03.23 | ₩47,613 | ₩48,349 | ₩47,426 | ₩47,747 | +0.28% | 19.5만 |
|---|
| 2026.03.20 | ₩46,718 | ₩47,159 | ₩45,822 | ₩46,397 | -0.69% | 37.5만 |
|---|
| 2026.03.19 | ₩46,343 | ₩47,359 | ₩46,089 | ₩46,691 | +0.75% | 22.9만 |
|---|
| 2026.03.18 | ₩47,533 | ₩47,720 | ₩46,704 | ₩46,851 | -1.43% | 14.6만 |
|---|
| 2026.03.17 | ₩49,218 | ₩49,739 | ₩47,440 | ₩47,480 | -3.53% | 12.6만 |
|---|
| 2026.03.16 | ₩49,084 | ₩49,753 | ₩48,630 | ₩48,643 | -0.90% | 11.3만 |
|---|
| 2026.03.13 | ₩49,378 | ₩49,472 | ₩48,148 | ₩48,683 | -1.41% | 9.9만 |
|---|
| 2026.03.12 | ₩47,814 | ₩48,857 | ₩47,533 | ₩48,830 | +2.13% | 14.6만 |
|---|
| 2026.03.11 | ₩48,282 | ₩48,803 | ₩47,948 | ₩48,549 | +0.55% | 10만 |
|---|
| 2026.03.10 | ₩49,071 | ₩49,860 | ₩48,429 | ₩48,589 | -0.98% | 12.4만 |
|---|
| 2026.03.09 | ₩49,111 | ₩49,325 | ₩47,560 | ₩49,312 | +0.41% | 12.8만 |
|---|
| 2026.03.06 | ₩49,833 | ₩50,074 | ₩49,031 | ₩50,034 | +0.40% | 10.5만 |
|---|
| 2026.03.05 | ₩51,357 | ₩51,825 | ₩49,940 | ₩50,461 | -1.74% | 15.4만 |
|---|
| 2026.03.04 | ₩52,587 | ₩52,587 | ₩51,384 | ₩51,611 | -1.86% | 12.5만 |
|---|
| 2026.03.03 | ₩53,149 | ₩53,149 | ₩51,277 | ₩52,093 | -1.99% | 16.4만 |
|---|
| 2026.03.02 | ₩52,641 | ₩53,309 | ₩51,986 | ₩53,256 | +1.17% | 17.2만 |
|---|
| 2026.02.27 | ₩52,801 | ₩54,486 | ₩52,467 | ₩53,055 | +0.48% | 24.9만 |
|---|
| 2026.02.26 | ₩57,521 | ₩57,521 | ₩50,822 | ₩52,734 | -8.32% | 30.2만 |
|---|
| 2026.02.25 | ₩59,032 | ₩59,299 | ₩57,334 | ₩57,628 | -2.38% | 12.7만 |
|---|
| 2026.02.24 | ₩58,872 | ₩59,741 | ₩58,765 | ₩59,086 | +0.36% | 10.2만 |
|---|
| 2026.02.23 | ₩59,661 | ₩59,661 | ₩58,150 | ₩58,390 | -2.13% | 14만 |
|---|
| 2026.02.20 | ₩59,112 | ₩59,941 | ₩58,203 | ₩59,701 | +1.00% | 8.8만 |
|---|
| 2026.02.19 | ₩58,644 | ₩59,259 | ₩57,869 | ₩59,072 | +0.73% | 15.8만 |
|---|
| 2026.02.18 | ₩58,671 | ₩59,554 | ₩58,604 | ₩59,286 | +1.05% | 12만 |
|---|
| 2026.02.17 | ₩59,139 | ₩60,008 | ₩58,832 | ₩59,126 | -0.02% | 10.7만 |
|---|
| 2026.02.13 | ₩59,808 | ₩59,861 | ₩58,832 | ₩59,313 | -0.83% | 8.6만 |
|---|
| 2026.02.12 | ₩60,476 | ₩61,506 | ₩58,965 | ₩59,781 | -1.15% | 12.8만 |
|---|
| 2026.02.11 | ₩59,126 | ₩60,717 | ₩59,126 | ₩60,356 | +2.08% | 8.8만 |
|---|
| 2026.02.10 | ₩57,936 | ₩58,979 | ₩57,361 | ₩58,765 | +1.43% | 13.4만 |
|---|
| 2026.02.09 | ₩58,765 | ₩58,832 | ₩57,829 | ₩58,056 | -1.21% | 15.4만 |
|---|
| 2026.02.06 | ₩58,484 | ₩59,500 | ₩58,457 | ₩59,005 | +0.89% | 12.7만 |
|---|
| 2026.02.05 | ₩58,297 | ₩59,273 | ₩57,829 | ₩58,511 | +0.37% | 11.7만 |
|---|
| 2026.02.04 | ₩57,428 | ₩58,832 | ₩57,133 | ₩58,283 | +1.49% | 13.9만 |
|---|
| 2026.02.03 | ₩56,558 | ₩57,842 | ₩56,251 | ₩56,786 | +0.40% | 12.5만 |
|---|
| 2026.02.02 | ₩54,539 | ₩57,080 | ₩53,711 | ₩56,558 | +3.70% | 13.2만 |
|---|
| 2026.01.30 | ₩53,122 | ₩53,537 | ₩52,708 | ₩53,390 | +0.50% | 11.4만 |
|---|
| 2026.01.29 | ₩53,055 | ₩54,072 | ₩52,895 | ₩53,924 | +1.64% | 11.7만 |
|---|
| 2026.01.28 | ₩53,376 | ₩53,644 | ₩52,159 | ₩52,841 | -1.00% | 9.9만 |
|---|
| 2026.01.27 | ₩52,681 | ₩53,349 | ₩52,213 | ₩53,309 | +1.19% | 8.6만 |
|---|
| 2026.01.26 | ₩52,480 | ₩53,069 | ₩52,133 | ₩52,681 | +0.38% | 7.6만 |
|---|
| 2026.01.23 | ₩52,935 | ₩53,069 | ₩52,026 | ₩52,547 | -0.73% | 11만 |
|---|
| 2026.01.22 | ₩53,697 | ₩54,285 | ₩53,002 | ₩53,109 | -1.10% | 12.4만 |
|---|
| 2026.01.21 | ₩51,518 | ₩53,711 | ₩51,518 | ₩53,697 | +4.23% | 14.9만 |
|---|
| 2026.01.20 | ₩51,999 | ₩52,280 | ₩50,822 | ₩51,371 | -1.21% | 9.4만 |
|---|
| 2026.01.16 | ₩53,483 | ₩54,138 | ₩52,307 | ₩52,333 | -2.15% | 13.7만 |
|---|
| 2026.01.15 | ₩52,694 | ₩54,486 | ₩52,480 | ₩53,644 | +1.80% | 15.7만 |
|---|
| 2026.01.14 | ₩52,240 | ₩52,654 | ₩51,665 | ₩52,627 | +0.74% | 18.4만 |
|---|
| 2026.01.13 | ₩51,678 | ₩52,574 | ₩51,437 | ₩51,946 | +0.52% | 12.5만 |
|---|
| 2026.01.12 | ₩51,103 | ₩52,012 | ₩50,836 | ₩51,758 | +1.28% | 9.7만 |
|---|
| 2026.01.09 | ₩52,186 | ₩52,815 | ₩50,903 | ₩51,371 | -1.56% | 12.7만 |
|---|
| 2026.01.08 | ₩49,739 | ₩52,400 | ₩49,739 | ₩52,053 | +4.65% | 11만 |
|---|
| 2026.01.07 | ₩51,036 | ₩51,264 | ₩49,993 | ₩50,114 | -1.81% | 15.5만 |
|---|
| 2026.01.06 | ₩49,218 | ₩51,197 | ₩49,098 | ₩51,117 | +3.86% | 12.7만 |
|---|
| 2026.01.05 | ₩49,044 | ₩50,087 | ₩49,044 | ₩49,619 | +1.17% | 13.2만 |
|---|
| 2026.01.02 | ₩49,472 | ₩49,886 | ₩48,376 | ₩49,552 | +0.16% | 18.5만 |
|---|
| 2025.12.31 | ₩49,539 | ₩49,539 | ₩49,084 | ₩49,271 | -0.54% | 11.9만 |
|---|
| 2025.12.30 | ₩49,713 | ₩50,087 | ₩49,378 | ₩49,606 | -0.22% | 9.3만 |
|---|
| 2025.12.29 | ₩50,087 | ₩50,167 | ₩49,392 | ₩49,713 | -0.75% | 7.1만 |
|---|
| 2025.12.26 | ₩50,141 | ₩50,154 | ₩49,632 | ₩50,100 | -0.08% | 7.9만 |
|---|
| 2025.12.24 | ₩49,860 | ₩50,181 | ₩49,713 | ₩49,993 | +0.27% | 5.4만 |
|---|
| 2025.12.23 | ₩50,247 | ₩50,502 | ₩49,846 | ₩50,007 | -0.48% | 15.4만 |
|---|
| 2025.12.22 | ₩50,943 | ₩51,625 | ₩50,408 | ₩50,528 | -0.81% | 14.5만 |
|---|
| 2025.12.19 | ₩51,718 | ₩52,106 | ₩50,555 | ₩50,943 | -1.50% | 63.1만 |
|---|
| 2025.12.18 | ₩52,293 | ₩52,922 | ₩51,905 | ₩52,039 | -0.49% | 16.9만 |
|---|
| 2025.12.17 | ₩51,143 | ₩52,079 | ₩51,143 | ₩51,972 | +1.62% | 18.1만 |
|---|
| 2025.12.16 | ₩51,344 | ₩51,812 | ₩51,050 | ₩51,277 | -0.13% | 13.6만 |
|---|
| 2025.12.15 | ₩51,277 | ₩52,133 | ₩50,903 | ₩51,170 | -0.21% | 15.9만 |
|---|
| 2025.12.12 | ₩51,625 | ₩51,946 | ₩50,314 | ₩50,796 | -1.61% | 15.3만 |
|---|
| 2025.12.11 | ₩51,090 | ₩51,986 | ₩50,675 | ₩51,518 | +0.84% | 17.3만 |
|---|
| 2025.12.10 | ₩49,218 | ₩51,384 | ₩49,084 | ₩50,769 | +3.15% | 22.8만 |
|---|
| 2025.12.09 | ₩48,803 | ₩49,806 | ₩48,803 | ₩49,258 | +0.93% | 11.9만 |
|---|
| 2025.12.08 | ₩48,870 | ₩49,525 | ₩48,309 | ₩49,057 | +0.38% | 16만 |
|---|
| 2025.12.05 | ₩49,632 | ₩49,913 | ₩48,656 | ₩48,790 | -1.70% | 17.6만 |
|---|
| 2025.12.04 | ₩49,886 | ₩50,034 | ₩49,285 | ₩49,525 | -0.72% | 13.5만 |
|---|
| 2025.12.03 | ₩49,686 | ₩50,314 | ₩49,566 | ₩49,913 | +0.46% | 11만 |
|---|
| 2025.12.02 | ₩49,940 | ₩49,967 | ₩49,084 | ₩49,579 | -0.72% | 12.5만 |
|---|
| 2025.12.01 | ₩49,806 | ₩50,595 | ₩49,766 | ₩49,940 | +0.27% | 14만 |
|---|
| 2025.11.28 | ₩51,010 | ₩51,010 | ₩49,993 | ₩50,194 | -1.60% | 4.6만 |
|---|
| 2025.11.26 | ₩50,742 | ₩51,839 | ₩50,515 | ₩50,756 | +0.03% | 20.5만 |
|---|
| 2025.11.25 | ₩50,502 | ₩51,705 | ₩50,502 | ₩51,143 | +1.27% | 13.9만 |
|---|
| 2025.11.24 | ₩50,127 | ₩50,943 | ₩49,325 | ₩50,087 | -0.08% | 17만 |
|---|
| 2025.11.21 | ₩49,031 | ₩50,542 | ₩48,603 | ₩50,475 | +2.95% | 14.9만 |
|---|
| 2025.11.20 | ₩49,525 | ₩49,806 | ₩48,122 | ₩48,175 | -2.73% | 12.3만 |
|---|
| 2025.11.19 | ₩49,258 | ₩49,793 | ₩48,589 | ₩48,991 | -0.54% | 10.7만 |
|---|
| 2025.11.18 | ₩48,790 | ₩49,739 | ₩48,589 | ₩49,164 | +0.77% | 16.7만 |
|---|
| 2025.11.17 | ₩49,673 | ₩50,047 | ₩48,643 | ₩49,031 | -1.29% | 12.5만 |
|---|
| 2025.11.14 | ₩50,515 | ₩50,515 | ₩49,485 | ₩49,993 | -1.03% | 13만 |
|---|
| 2025.11.13 | ₩51,852 | ₩52,159 | ₩50,729 | ₩51,076 | -1.50% | 17만 |
|---|
| 2025.11.12 | ₩51,611 | ₩53,002 | ₩51,304 | ₩52,066 | +0.88% | 14.8만 |
|---|
| 2025.11.11 | ₩51,103 | ₩51,678 | ₩50,916 | ₩51,357 | +0.50% | 14만 |
|---|
| 2025.11.10 | ₩51,544 | ₩51,718 | ₩50,689 | ₩50,849 | -1.35% | 11.8만 |
|---|
| 2025.11.07 | ₩50,247 | ₩51,437 | ₩50,020 | ₩51,143 | +1.78% | 15.5만 |
|---|
| 2025.11.06 | ₩51,183 | ₩51,183 | ₩50,074 | ₩50,087 | -2.14% | 10.8만 |
|---|
| 2025.11.05 | ₩50,395 | ₩51,331 | ₩50,354 | ₩51,210 | +1.62% | 14.6만 |
|---|
| 2025.11.04 | ₩49,606 | ₩50,903 | ₩49,031 | ₩50,328 | +1.46% | 25.9만 |
|---|
| 2025.11.03 | ₩49,325 | ₩50,769 | ₩49,325 | ₩49,659 | +0.68% | 20.2만 |
|---|
| 2025.10.31 | ₩53,777 | ₩53,777 | ₩48,135 | ₩49,646 | -7.68% | 31.1만 |
|---|
| 2025.10.30 | ₩52,133 | ₩53,069 | ₩51,571 | ₩52,213 | +0.15% | 18.4만 |
|---|
| 2025.10.29 | ₩53,069 | ₩53,858 | ₩51,571 | ₩52,146 | -1.74% | 14만 |
|---|
| 2025.10.28 | ₩53,523 | ₩53,577 | ₩52,734 | ₩53,336 | -0.35% | 13.9만 |
|---|
| 2025.10.27 | ₩55,208 | ₩55,368 | ₩53,510 | ₩53,523 | -3.05% | 10.7만 |
|---|
| 2025.10.24 | ₩55,623 | ₩56,331 | ₩54,687 | ₩55,409 | -0.38% | 14.8만 |
|---|
| 2025.10.23 | ₩54,459 | ₩55,516 | ₩53,684 | ₩55,342 | +1.62% | 13.4만 |
|---|
| 2025.10.22 | ₩54,339 | ₩55,155 | ₩53,978 | ₩54,285 | -0.10% | 12.8만 |
|---|
| 2025.10.21 | ₩54,379 | ₩54,874 | ₩53,858 | ₩54,620 | +0.44% | 10.3만 |
|---|
| 2025.10.20 | ₩53,617 | ₩54,620 | ₩53,376 | ₩54,045 | +0.80% | 13.2만 |
|---|
| 2025.10.17 | ₩52,654 | ₩53,617 | ₩52,601 | ₩52,882 | +0.43% | 10.6만 |
|---|
| 2025.10.16 | ₩52,360 | ₩52,788 | ₩51,678 | ₩52,721 | +0.69% | 11.4만 |
|---|
| 2025.10.15 | ₩52,253 | ₩53,323 | ₩51,879 | ₩52,507 | +0.49% | 11.1만 |
|---|
| 2025.10.14 | ₩50,568 | ₩52,226 | ₩50,542 | ₩51,999 | +2.83% | 11.4만 |
|---|
| 2025.10.13 | ₩51,384 | ₩52,280 | ₩50,528 | ₩51,090 | -0.57% | 11.3만 |
|---|
| 2025.10.10 | ₩51,946 | ₩52,373 | ₩50,889 | ₩50,969 | -1.88% | 21.5만 |
|---|