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 | ₩49,729 | ₩49,729 | ₩48,966 | ₩49,060 | -1.35% | 9만 |
| 2026.10.08 | ₩48,953 | ₩49,943 | ₩48,659 | ₩49,622 | +1.37% | 16.1만 |
| 2026.10.07 | ₩50,023 | ₩50,237 | ₩49,354 | ₩49,395 | -1.26% | 9.8만 |
| 2026.10.06 | ₩50,318 | ₩50,746 | ₩49,809 | ₩50,251 | -0.13% | 9.9만 |
| 2026.10.05 | ₩50,237 | ₩50,532 | ₩49,702 | ₩50,063 | -0.35% | 14.4만 |
| 2026.10.02 | ₩50,692 | ₩51,401 | ₩50,037 | ₩50,197 | -0.98% | 10.5만 |
| 2026.10.01 | ₩49,435 | ₩50,184 | ₩49,114 | ₩49,890 | +0.92% | 10.3만 |
| 2026.09.30 | ₩50,558 | ₩50,799 | ₩49,582 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,635 |
| -1.83% |
| 9.1만 |
| 2026.09.29 | ₩50,438 | ₩50,572 | ₩50,104 | ₩50,171 | -0.53% | 11.4만 |
|---|
| 2026.09.28 | ₩50,010 | ₩50,946 | ₩49,823 | ₩50,625 | +1.23% | 11.9만 |
|---|
| 2026.09.25 | ₩50,090 | ₩50,639 | ₩49,328 | ₩50,425 | +0.67% | 9.9만 |
|---|
| 2026.09.24 | ₩50,171 | ₩50,371 | ₩49,234 | ₩49,943 | -0.45% | 10.9만 |
|---|
| 2026.09.23 | ₩49,997 | ₩50,666 | ₩48,846 | ₩49,916 | -0.16% | 8.4만 |
|---|
| 2026.09.22 | ₩50,612 | ₩50,933 | ₩50,130 | ₩50,425 | -0.37% | 13.2만 |
|---|
| 2026.09.21 | ₩49,502 | ₩50,291 | ₩49,140 | ₩49,702 | +0.41% | 19.1만 |
|---|
| 2026.09.18 | ₩49,502 | ₩50,585 | ₩48,592 | ₩49,194 | -0.62% | 66.8만 |
|---|
| 2026.09.17 | ₩51,147 | ₩51,147 | ₩49,729 | ₩49,876 | -2.48% | 10.8만 |
|---|
| 2026.09.16 | ₩50,545 | ₩51,294 | ₩49,956 | ₩50,171 | -0.74% | 20.9만 |
|---|
| 2026.09.15 | ₩51,281 | ₩51,656 | ₩50,171 | ₩50,251 | -2.01% | 19.1만 |
|---|
| 2026.09.14 | ₩50,920 | ₩51,201 | ₩50,451 | ₩51,174 | +0.50% | 19.9만 |
|---|
| 2026.09.11 | ₩52,244 | ₩52,244 | ₩50,880 | ₩50,906 | -2.56% | 19.7만 |
|---|
| 2026.09.10 | ₩52,204 | ₩52,646 | ₩51,201 | ₩51,455 | -1.44% | 20.1만 |
|---|
| 2026.09.09 | ₩52,766 | ₩53,341 | ₩51,776 | ₩52,458 | -0.58% | 20만 |
|---|
| 2026.09.08 | ₩55,295 | ₩55,295 | ₩52,619 | ₩52,793 | -4.52% | 25.2만 |
|---|
| 2026.09.04 | ₩51,722 | ₩55,816 | ₩51,722 | ₩55,562 | +7.42% | 29.1만 |
|---|
| 2026.09.03 | ₩52,110 | ₩53,167 | ₩51,027 | ₩52,565 | +0.87% | 27.2만 |
|---|
| 2026.09.02 | ₩50,813 | ₩51,722 | ₩50,612 | ₩51,522 | +1.40% | 13.8만 |
|---|
| 2026.09.01 | ₩50,264 | ₩51,013 | ₩49,890 | ₩50,451 | +0.37% | 26.7만 |
|---|
| 2026.08.31 | ₩49,769 | ₩50,839 | ₩49,769 | ₩50,465 | +1.40% | 38.1만 |
|---|
| 2026.08.28 | ₩49,716 | ₩50,063 | ₩49,207 | ₩49,515 | -0.40% | 12.1만 |
|---|
| 2026.08.27 | ₩49,060 | ₩49,849 | ₩48,498 | ₩49,622 | +1.15% | 15.1만 |
|---|
| 2026.08.26 | ₩50,331 | ₩50,331 | ₩49,314 | ₩49,649 | -1.36% | 16.6만 |
|---|
| 2026.08.25 | ₩50,251 | ₩50,585 | ₩49,515 | ₩50,211 | -0.08% | 18.6만 |
|---|
| 2026.08.24 | ₩51,656 | ₩51,656 | ₩50,157 | ₩50,197 | -2.82% | 14.2만 |
|---|
| 2026.08.21 | ₩51,308 | ₩51,937 | ₩51,268 | ₩51,656 | +0.68% | 13.1만 |
|---|
| 2026.08.20 | ₩51,080 | ₩51,227 | ₩50,813 | ₩51,134 | +0.10% | 10.5만 |
|---|
| 2026.08.19 | ₩51,843 | ₩52,779 | ₩51,495 | ₩51,709 | -0.26% | 14.6만 |
|---|
| 2026.08.18 | ₩51,870 | ₩52,124 | ₩51,254 | ₩52,044 | +0.34% | 10.4만 |
|---|
| 2026.08.17 | ₩51,923 | ₩52,418 | ₩51,522 | ₩51,856 | -0.13% | 9.1만 |
|---|
| 2026.08.14 | ₩51,870 | ₩52,351 | ₩51,241 | ₩52,097 | +0.44% | 14.5만 |
|---|
| 2026.08.13 | ₩52,980 | ₩53,114 | ₩52,124 | ₩52,124 | -1.62% | 11.7만 |
|---|
| 2026.08.12 | ₩53,595 | ₩53,595 | ₩52,177 | ₩52,539 | -1.97% | 10.9만 |
|---|
| 2026.08.11 | ₩53,515 | ₩54,077 | ₩52,846 | ₩53,234 | -0.52% | 12.9만 |
|---|
| 2026.08.10 | ₩54,104 | ₩54,318 | ₩52,900 | ₩53,020 | -2.00% | 13.6만 |
|---|
| 2026.08.07 | ₩52,686 | ₩55,040 | ₩52,686 | ₩54,532 | +3.50% | 14.3만 |
|---|
| 2026.08.06 | ₩53,020 | ₩53,970 | ₩52,605 | ₩52,619 | -0.76% | 15.2만 |
|---|
| 2026.08.05 | ₩54,947 | ₩54,947 | ₩50,505 | ₩52,953 | -3.63% | 21.1만 |
|---|
| 2026.08.04 | ₩52,137 | ₩55,843 | ₩51,094 | ₩55,000 | +5.49% | 30만 |
|---|
| 2026.08.03 | ₩51,843 | ₩52,552 | ₩51,161 | ₩51,883 | +0.08% | 12.5만 |
|---|
| 2026.07.31 | ₩51,642 | ₩52,204 | ₩50,251 | ₩51,147 | -0.96% | 15만 |
|---|
| 2026.07.30 | ₩54,144 | ₩54,144 | ₩51,615 | ₩51,736 | -4.45% | 11.9만 |
|---|
| 2026.07.29 | ₩53,850 | ₩54,853 | ₩53,850 | ₩54,198 | +0.65% | 14.9만 |
|---|
| 2026.07.28 | ₩52,619 | ₩54,465 | ₩52,432 | ₩53,930 | +2.49% | 14.6만 |
|---|
| 2026.07.27 | ₩52,044 | ₩52,619 | ₩51,468 | ₩52,097 | +0.10% | 9.9만 |
|---|
| 2026.07.24 | ₩51,147 | ₩52,137 | ₩51,040 | ₩51,736 | +1.15% | 8.7만 |
|---|
| 2026.07.23 | ₩51,054 | ₩51,629 | ₩50,251 | ₩50,960 | -0.18% | 11.6만 |
|---|
| 2026.07.22 | ₩51,054 | ₩51,963 | ₩51,054 | ₩51,910 | +1.68% | 8.2만 |
|---|
| 2026.07.21 | ₩50,826 | ₩51,910 | ₩50,425 | ₩51,268 | +0.87% | 12.5만 |
|---|
| 2026.07.20 | ₩51,696 | ₩52,244 | ₩50,492 | ₩50,612 | -2.10% | 11.2만 |
|---|
| 2026.07.17 | ₩51,937 | ₩53,181 | ₩50,987 | ₩51,629 | -0.59% | 12만 |
|---|
| 2026.07.16 | ₩50,973 | ₩52,806 | ₩50,973 | ₩52,753 | +3.49% | 11만 |
|---|
| 2026.07.15 | ₩50,023 | ₩51,241 | ₩50,023 | ₩50,920 | +1.79% | 9.5만 |
|---|
| 2026.07.14 | ₩50,532 | ₩51,040 | ₩49,609 | ₩49,756 | -1.54% | 19.6만 |
|---|
| 2026.07.13 | ₩50,037 | ₩50,706 | ₩50,037 | ₩50,358 | +0.64% | 8.5만 |
|---|
| 2026.07.10 | ₩49,582 | ₩50,826 | ₩49,528 | ₩50,130 | +1.11% | 9.6만 |
|---|
| 2026.07.09 | ₩49,916 | ₩50,251 | ₩49,435 | ₩49,662 | -0.51% | 11.1만 |
|---|
| 2026.07.08 | ₩49,863 | ₩49,903 | ₩49,007 | ₩49,823 | -0.08% | 12.6만 |
|---|
| 2026.07.07 | ₩50,946 | ₩51,254 | ₩49,916 | ₩50,090 | -1.68% | 14.1만 |
|---|
| 2026.07.06 | ₩50,799 | ₩51,080 | ₩49,689 | ₩50,666 | -0.26% | 11.8만 |
|---|
| 2026.07.02 | ₩51,923 | ₩51,923 | ₩50,451 | ₩50,746 | -2.27% | 13.2만 |
|---|
| 2026.07.01 | ₩52,003 | ₩52,833 | ₩51,241 | ₩51,562 | -0.85% | 12.1만 |
|---|
| 2026.06.30 | ₩52,258 | ₩52,766 | ₩51,937 | ₩52,137 | -0.23% | 13.3만 |
|---|
| 2026.06.29 | ₩54,238 | ₩54,238 | ₩51,856 | ₩52,191 | -3.77% | 18.6만 |
|---|
| 2026.06.26 | ₩53,060 | ₩54,385 | ₩52,485 | ₩54,358 | +2.45% | 58만 |
|---|
| 2026.06.25 | ₩52,766 | ₩53,930 | ₩52,766 | ₩53,194 | +0.81% | 10.9만 |
|---|
| 2026.06.24 | ₩52,110 | ₩53,462 | ₩52,110 | ₩52,753 | +1.23% | 19.6만 |
|---|
| 2026.06.23 | ₩51,977 | ₩52,565 | ₩51,294 | ₩51,843 | -0.26% | 22만 |
|---|
| 2026.06.22 | ₩52,472 | ₩53,315 | ₩51,789 | ₩52,044 | -0.82% | 10.2만 |
|---|
| 2026.06.18 | ₩51,428 | ₩52,860 | ₩51,428 | ₩52,726 | +2.52% | 32.3만 |
|---|
| 2026.06.17 | ₩52,311 | ₩52,900 | ₩50,639 | ₩51,094 | -2.33% | 11.9만 |
|---|
| 2026.06.16 | ₩52,619 | ₩52,886 | ₩52,084 | ₩52,565 | -0.10% | 11.5만 |
|---|
| 2026.06.15 | ₩53,408 | ₩54,559 | ₩52,164 | ₩52,204 | -2.25% | 12.7만 |
|---|
| 2026.06.12 | ₩52,552 | ₩53,315 | ₩52,244 | ₩52,712 | +0.31% | 10.7만 |
|---|
| 2026.06.11 | ₩51,977 | ₩52,472 | ₩51,308 | ₩52,391 | +0.80% | 15.2만 |
|---|
| 2026.06.10 | ₩52,860 | ₩53,114 | ₩50,839 | ₩52,003 | -1.62% | 10.7만 |
|---|
| 2026.06.09 | ₩53,381 | ₩53,810 | ₩52,565 | ₩52,592 | -1.48% | 9.7만 |
|---|
| 2026.06.08 | ₩52,592 | ₩53,502 | ₩51,963 | ₩52,793 | +0.38% | 10.6만 |
|---|
| 2026.06.05 | ₩52,418 | ₩52,927 | ₩52,070 | ₩52,485 | +0.13% | 8.9만 |
|---|
| 2026.06.04 | ₩52,351 | ₩53,515 | ₩51,977 | ₩52,592 | +0.46% | 11.5만 |
|---|
| 2026.06.03 | ₩51,910 | ₩52,552 | ₩51,508 | ₩51,990 | +0.15% | 7.9만 |
|---|
| 2026.06.02 | ₩52,164 | ₩53,355 | ₩51,910 | ₩52,057 | -0.21% | 13.4만 |
|---|
| 2026.06.01 | ₩52,177 | ₩52,659 | ₩50,759 | ₩51,789 | -0.74% | 11.7만 |
|---|
| 2026.05.29 | ₩54,238 | ₩54,746 | ₩52,365 | ₩52,432 | -3.33% | 17.6만 |
|---|
| 2026.05.28 | ₩53,288 | ₩54,478 | ₩52,833 | ₩54,305 | +1.91% | 17.1만 |
|---|
| 2026.05.27 | ₩51,642 | ₩56,860 | ₩51,415 | ₩53,649 | +3.89% | 32.5만 |
|---|
| 2026.05.26 | ₩50,906 | ₩51,589 | ₩50,599 | ₩51,013 | +0.21% | 8.9만 |
|---|
| 2026.05.22 | ₩50,853 | ₩51,281 | ₩49,716 | ₩50,706 | -0.29% | 7만 |
|---|
| 2026.05.21 | ₩49,047 | ₩50,773 | ₩48,592 | ₩50,358 | +2.67% | 8.3만 |
|---|
| 2026.05.20 | ₩48,164 | ₩49,742 | ₩48,070 | ₩49,662 | +3.11% | 10만 |
|---|
| 2026.05.19 | ₩48,806 | ₩49,180 | ₩47,134 | ₩48,311 | -1.01% | 10.8만 |
|---|
| 2026.05.18 | ₩49,635 | ₩50,706 | ₩48,645 | ₩49,435 | -0.40% | 7.3만 |
|---|
| 2026.05.15 | ₩50,987 | ₩50,987 | ₩49,502 | ₩49,502 | -2.91% | 11.3만 |
|---|
| 2026.05.14 | ₩51,682 | ₩52,753 | ₩51,535 | ₩51,562 | -0.23% | 5.2만 |
|---|
| 2026.05.13 | ₩51,562 | ₩52,298 | ₩50,987 | ₩51,254 | -0.60% | 7.2만 |
|---|
| 2026.05.12 | ₩51,963 | ₩53,502 | ₩51,094 | ₩51,308 | -1.26% | 9.4만 |
|---|
| 2026.05.11 | ₩53,542 | ₩53,582 | ₩51,896 | ₩52,177 | -2.55% | 12.2만 |
|---|
| 2026.05.08 | ₩52,846 | ₩54,144 | ₩52,217 | ₩54,050 | +2.28% | 8.2만 |
|---|
| 2026.05.07 | ₩52,512 | ₩52,913 | ₩52,258 | ₩52,632 | +0.23% | 10.7만 |
|---|
| 2026.05.06 | ₩53,288 | ₩53,609 | ₩52,003 | ₩52,017 | -2.39% | 11.4만 |
|---|
| 2026.05.05 | ₩50,197 | ₩52,619 | ₩50,197 | ₩52,324 | +4.24% | 11.2만 |
|---|
| 2026.05.04 | ₩51,241 | ₩51,468 | ₩49,876 | ₩49,956 | -2.51% | 11.3만 |
|---|
| 2026.05.01 | ₩49,863 | ₩51,562 | ₩49,194 | ₩51,522 | +3.33% | 15.3만 |
|---|
| 2026.04.30 | ₩49,435 | ₩52,472 | ₩49,395 | ₩49,997 | +1.14% | 12.5만 |
|---|
| 2026.04.29 | ₩49,863 | ₩50,184 | ₩49,127 | ₩49,368 | -0.99% | 11.9만 |
|---|
| 2026.04.28 | ₩50,973 | ₩51,308 | ₩50,050 | ₩50,304 | -1.31% | 7.1만 |
|---|
| 2026.04.27 | ₩51,789 | ₩52,846 | ₩50,532 | ₩50,679 | -2.14% | 11.6만 |
|---|
| 2026.04.24 | ₩50,719 | ₩52,070 | ₩50,197 | ₩51,642 | +1.82% | 14.3만 |
|---|
| 2026.04.23 | ₩50,224 | ₩51,107 | ₩50,157 | ₩50,946 | +1.44% | 8.1만 |
|---|
| 2026.04.22 | ₩50,973 | ₩51,401 | ₩50,117 | ₩50,184 | -1.55% | 8.4만 |
|---|
| 2026.04.21 | ₩50,759 | ₩52,177 | ₩50,291 | ₩50,946 | +0.37% | 19.8만 |
|---|
| 2026.04.20 | ₩50,451 | ₩51,334 | ₩50,278 | ₩50,358 | -0.19% | 7.9만 |
|---|
| 2026.04.17 | ₩49,916 | ₩51,843 | ₩49,916 | ₩50,666 | +1.50% | 9.1만 |
|---|
| 2026.04.16 | ₩49,488 | ₩49,488 | ₩48,806 | ₩49,207 | -0.57% | 7.6만 |
|---|
| 2026.04.15 | ₩50,331 | ₩51,000 | ₩48,846 | ₩49,087 | -2.47% | 6.4만 |
|---|
| 2026.04.14 | ₩50,344 | ₩51,120 | ₩49,983 | ₩50,679 | +0.66% | 11.7만 |
|---|
| 2026.04.13 | ₩49,702 | ₩50,492 | ₩49,207 | ₩50,492 | +1.59% | 8.1만 |
|---|
| 2026.04.10 | ₩50,625 | ₩50,639 | ₩49,809 | ₩50,130 | -0.98% | 7.2만 |
|---|
| 2026.04.09 | ₩48,632 | ₩50,532 | ₩48,498 | ₩50,465 | +3.77% | 8.9만 |
|---|
| 2026.04.08 | ₩48,980 | ₩49,622 | ₩48,632 | ₩48,940 | -0.08% | 22.1만 |
|---|
| 2026.04.07 | ₩47,026 | ₩48,150 | ₩46,705 | ₩47,401 | +0.80% | 11.6만 |
|---|
| 2026.04.06 | ₩47,160 | ₩47,575 | ₩46,933 | ₩47,267 | +0.23% | 10.5만 |
|---|
| 2026.04.02 | ₩47,053 | ₩48,017 | ₩46,531 | ₩47,562 | +1.08% | 10.3만 |
|---|
| 2026.04.01 | ₩46,893 | ₩48,083 | ₩46,746 | ₩47,602 | +1.51% | 12.3만 |
|---|
| 2026.03.31 | ₩47,909 | ₩48,070 | ₩46,264 | ₩46,478 | -2.99% | 25만 |
|---|
| 2026.03.30 | ₩48,164 | ₩48,164 | ₩46,853 | ₩47,254 | -1.89% | 11.5만 |
|---|
| 2026.03.27 | ₩48,471 | ₩48,846 | ₩47,789 | ₩47,909 | -1.16% | 10.6만 |
|---|
| 2026.03.26 | ₩48,659 | ₩49,140 | ₩48,057 | ₩48,685 | +0.05% | 9.9만 |
|---|
| 2026.03.25 | ₩48,859 | ₩49,060 | ₩48,297 | ₩49,047 | +0.38% | 8.4만 |
|---|
| 2026.03.24 | ₩47,174 | ₩48,538 | ₩47,174 | ₩48,297 | +2.38% | 12.1만 |
|---|
| 2026.03.23 | ₩47,642 | ₩48,378 | ₩47,455 | ₩47,776 | +0.28% | 19.5만 |
|---|
| 2026.03.20 | ₩46,746 | ₩47,187 | ₩45,849 | ₩46,424 | -0.69% | 37.5만 |
|---|
| 2026.03.19 | ₩46,371 | ₩47,388 | ₩46,117 | ₩46,719 | +0.75% | 22.9만 |
|---|
| 2026.03.18 | ₩47,562 | ₩47,749 | ₩46,732 | ₩46,879 | -1.43% | 14.6만 |
|---|
| 2026.03.17 | ₩49,247 | ₩49,769 | ₩47,468 | ₩47,508 | -3.53% | 12.6만 |
|---|
| 2026.03.16 | ₩49,114 | ₩49,783 | ₩48,659 | ₩48,672 | -0.90% | 11.3만 |
|---|
| 2026.03.13 | ₩49,408 | ₩49,502 | ₩48,177 | ₩48,712 | -1.41% | 9.9만 |
|---|
| 2026.03.12 | ₩47,843 | ₩48,886 | ₩47,562 | ₩48,859 | +2.13% | 14.6만 |
|---|
| 2026.03.11 | ₩48,311 | ₩48,833 | ₩47,976 | ₩48,578 | +0.55% | 10만 |
|---|
| 2026.03.10 | ₩49,100 | ₩49,890 | ₩48,458 | ₩48,619 | -0.98% | 12.4만 |
|---|
| 2026.03.09 | ₩49,140 | ₩49,354 | ₩47,588 | ₩49,341 | +0.41% | 12.8만 |
|---|
| 2026.03.06 | ₩49,863 | ₩50,104 | ₩49,060 | ₩50,063 | +0.40% | 10.5만 |
|---|
| 2026.03.05 | ₩51,388 | ₩51,856 | ₩49,970 | ₩50,492 | -1.74% | 15.4만 |
|---|
| 2026.03.04 | ₩52,619 | ₩52,619 | ₩51,415 | ₩51,642 | -1.86% | 12.5만 |
|---|
| 2026.03.03 | ₩53,181 | ₩53,181 | ₩51,308 | ₩52,124 | -1.99% | 16.4만 |
|---|
| 2026.03.02 | ₩52,672 | ₩53,341 | ₩52,017 | ₩53,288 | +1.17% | 17.2만 |
|---|
| 2026.02.27 | ₩52,833 | ₩54,519 | ₩52,498 | ₩53,087 | +0.48% | 24.9만 |
|---|
| 2026.02.26 | ₩57,556 | ₩57,556 | ₩50,853 | ₩52,766 | -8.32% | 30.2만 |
|---|
| 2026.02.25 | ₩59,067 | ₩59,335 | ₩57,368 | ₩57,663 | -2.38% | 12.7만 |
|---|
| 2026.02.24 | ₩58,907 | ₩59,776 | ₩58,800 | ₩59,121 | +0.36% | 10.2만 |
|---|
| 2026.02.23 | ₩59,696 | ₩59,696 | ₩58,184 | ₩58,425 | -2.13% | 14만 |
|---|
| 2026.02.20 | ₩59,148 | ₩59,977 | ₩58,238 | ₩59,736 | +1.00% | 8.8만 |
|---|
| 2026.02.19 | ₩58,679 | ₩59,295 | ₩57,903 | ₩59,108 | +0.73% | 15.8만 |
|---|
| 2026.02.18 | ₩58,706 | ₩59,589 | ₩58,639 | ₩59,322 | +1.05% | 12만 |
|---|
| 2026.02.17 | ₩59,174 | ₩60,044 | ₩58,867 | ₩59,161 | -0.02% | 10.7만 |
|---|
| 2026.02.13 | ₩59,843 | ₩59,897 | ₩58,867 | ₩59,348 | -0.83% | 8.6만 |
|---|
| 2026.02.12 | ₩60,512 | ₩61,542 | ₩59,001 | ₩59,817 | -1.15% | 12.8만 |
|---|
| 2026.02.11 | ₩59,161 | ₩60,753 | ₩59,161 | ₩60,392 | +2.08% | 8.8만 |
|---|
| 2026.02.10 | ₩57,970 | ₩59,014 | ₩57,395 | ₩58,800 | +1.43% | 13.4만 |
|---|
| 2026.02.09 | ₩58,800 | ₩58,867 | ₩57,863 | ₩58,091 | -1.21% | 15.4만 |
|---|
| 2026.02.06 | ₩58,519 | ₩59,536 | ₩58,492 | ₩59,041 | +0.89% | 12.7만 |
|---|
| 2026.02.05 | ₩58,332 | ₩59,308 | ₩57,863 | ₩58,546 | +0.37% | 11.7만 |
|---|
| 2026.02.04 | ₩57,462 | ₩58,867 | ₩57,168 | ₩58,318 | +1.49% | 13.9만 |
|---|
| 2026.02.03 | ₩56,592 | ₩57,877 | ₩56,285 | ₩56,820 | +0.40% | 12.5만 |
|---|
| 2026.02.02 | ₩54,572 | ₩57,114 | ₩53,743 | ₩56,592 | +3.70% | 13.2만 |
|---|
| 2026.01.30 | ₩53,154 | ₩53,569 | ₩52,739 | ₩53,422 | +0.50% | 11.4만 |
|---|
| 2026.01.29 | ₩53,087 | ₩54,104 | ₩52,927 | ₩53,957 | +1.64% | 11.7만 |
|---|
| 2026.01.28 | ₩53,408 | ₩53,676 | ₩52,191 | ₩52,873 | -1.00% | 9.9만 |
|---|
| 2026.01.27 | ₩52,712 | ₩53,381 | ₩52,244 | ₩53,341 | +1.19% | 8.6만 |
|---|
| 2026.01.26 | ₩52,512 | ₩53,100 | ₩52,164 | ₩52,712 | +0.38% | 7.6만 |
|---|
| 2026.01.23 | ₩52,967 | ₩53,100 | ₩52,057 | ₩52,579 | -0.73% | 11만 |
|---|
| 2026.01.22 | ₩53,729 | ₩54,318 | ₩53,034 | ₩53,141 | -1.10% | 12.4만 |
|---|
| 2026.01.21 | ₩51,549 | ₩53,743 | ₩51,549 | ₩53,729 | +4.23% | 14.9만 |
|---|
| 2026.01.20 | ₩52,030 | ₩52,311 | ₩50,853 | ₩51,401 | -1.21% | 9.4만 |
|---|
| 2026.01.16 | ₩53,515 | ₩54,171 | ₩52,338 | ₩52,365 | -2.15% | 13.7만 |
|---|
| 2026.01.15 | ₩52,726 | ₩54,519 | ₩52,512 | ₩53,676 | +1.80% | 15.7만 |
|---|
| 2026.01.14 | ₩52,271 | ₩52,686 | ₩51,696 | ₩52,659 | +0.74% | 18.4만 |
|---|
| 2026.01.13 | ₩51,709 | ₩52,605 | ₩51,468 | ₩51,977 | +0.52% | 12.5만 |
|---|
| 2026.01.12 | ₩51,134 | ₩52,044 | ₩50,866 | ₩51,789 | +1.28% | 9.7만 |
|---|
| 2026.01.09 | ₩52,217 | ₩52,846 | ₩50,933 | ₩51,401 | -1.56% | 12.7만 |
|---|
| 2026.01.08 | ₩49,769 | ₩52,432 | ₩49,769 | ₩52,084 | +4.65% | 11만 |
|---|
| 2026.01.07 | ₩51,067 | ₩51,294 | ₩50,023 | ₩50,144 | -1.81% | 15.5만 |
|---|
| 2026.01.06 | ₩49,247 | ₩51,227 | ₩49,127 | ₩51,147 | +3.86% | 12.7만 |
|---|
| 2026.01.05 | ₩49,073 | ₩50,117 | ₩49,073 | ₩49,649 | +1.17% | 13.2만 |
|---|
| 2026.01.02 | ₩49,502 | ₩49,916 | ₩48,404 | ₩49,582 | +0.16% | 18.5만 |
|---|
| 2025.12.31 | ₩49,568 | ₩49,568 | ₩49,114 | ₩49,301 | -0.54% | 11.9만 |
|---|
| 2025.12.30 | ₩49,742 | ₩50,117 | ₩49,408 | ₩49,635 | -0.22% | 9.3만 |
|---|
| 2025.12.29 | ₩50,117 | ₩50,197 | ₩49,421 | ₩49,742 | -0.75% | 7.1만 |
|---|
| 2025.12.26 | ₩50,171 | ₩50,184 | ₩49,662 | ₩50,130 | -0.08% | 7.9만 |
|---|
| 2025.12.24 | ₩49,890 | ₩50,211 | ₩49,742 | ₩50,023 | +0.27% | 5.4만 |
|---|
| 2025.12.23 | ₩50,278 | ₩50,532 | ₩49,876 | ₩50,037 | -0.48% | 15.4만 |
|---|
| 2025.12.22 | ₩50,973 | ₩51,656 | ₩50,438 | ₩50,558 | -0.81% | 14.5만 |
|---|
| 2025.12.19 | ₩51,749 | ₩52,137 | ₩50,585 | ₩50,973 | -1.50% | 63.1만 |
|---|
| 2025.12.18 | ₩52,324 | ₩52,953 | ₩51,937 | ₩52,070 | -0.49% | 16.9만 |
|---|
| 2025.12.17 | ₩51,174 | ₩52,110 | ₩51,174 | ₩52,003 | +1.62% | 18.1만 |
|---|
| 2025.12.16 | ₩51,375 | ₩51,843 | ₩51,080 | ₩51,308 | -0.13% | 13.6만 |
|---|
| 2025.12.15 | ₩51,308 | ₩52,164 | ₩50,933 | ₩51,201 | -0.21% | 15.9만 |
|---|
| 2025.12.12 | ₩51,656 | ₩51,977 | ₩50,344 | ₩50,826 | -1.61% | 15.3만 |
|---|
| 2025.12.11 | ₩51,120 | ₩52,017 | ₩50,706 | ₩51,549 | +0.84% | 17.3만 |
|---|
| 2025.12.10 | ₩49,247 | ₩51,415 | ₩49,114 | ₩50,799 | +3.15% | 22.8만 |
|---|
| 2025.12.09 | ₩48,833 | ₩49,836 | ₩48,833 | ₩49,287 | +0.93% | 11.9만 |
|---|
| 2025.12.08 | ₩48,900 | ₩49,555 | ₩48,338 | ₩49,087 | +0.38% | 16만 |
|---|
| 2025.12.05 | ₩49,662 | ₩49,943 | ₩48,685 | ₩48,819 | -1.70% | 17.6만 |
|---|
| 2025.12.04 | ₩49,916 | ₩50,063 | ₩49,314 | ₩49,555 | -0.72% | 13.5만 |
|---|
| 2025.12.03 | ₩49,716 | ₩50,344 | ₩49,595 | ₩49,943 | +0.46% | 11만 |
|---|
| 2025.12.02 | ₩49,970 | ₩49,997 | ₩49,114 | ₩49,609 | -0.72% | 12.5만 |
|---|
| 2025.12.01 | ₩49,836 | ₩50,625 | ₩49,796 | ₩49,970 | +0.27% | 14만 |
|---|
| 2025.11.28 | ₩51,040 | ₩51,040 | ₩50,023 | ₩50,224 | -1.60% | 4.6만 |
|---|
| 2025.11.26 | ₩50,773 | ₩51,870 | ₩50,545 | ₩50,786 | +0.03% | 20.5만 |
|---|
| 2025.11.25 | ₩50,532 | ₩51,736 | ₩50,532 | ₩51,174 | +1.27% | 13.9만 |
|---|
| 2025.11.24 | ₩50,157 | ₩50,973 | ₩49,354 | ₩50,117 | -0.08% | 17만 |
|---|
| 2025.11.21 | ₩49,060 | ₩50,572 | ₩48,632 | ₩50,505 | +2.95% | 14.9만 |
|---|
| 2025.11.20 | ₩49,555 | ₩49,836 | ₩48,150 | ₩48,204 | -2.73% | 12.3만 |
|---|
| 2025.11.19 | ₩49,287 | ₩49,823 | ₩48,619 | ₩49,020 | -0.54% | 10.7만 |
|---|
| 2025.11.18 | ₩48,819 | ₩49,769 | ₩48,619 | ₩49,194 | +0.77% | 16.7만 |
|---|
| 2025.11.17 | ₩49,702 | ₩50,077 | ₩48,672 | ₩49,060 | -1.29% | 12.5만 |
|---|
| 2025.11.14 | ₩50,545 | ₩50,545 | ₩49,515 | ₩50,023 | -1.03% | 13만 |
|---|
| 2025.11.13 | ₩51,883 | ₩52,191 | ₩50,759 | ₩51,107 | -1.50% | 17만 |
|---|
| 2025.11.12 | ₩51,642 | ₩53,034 | ₩51,334 | ₩52,097 | +0.88% | 14.8만 |
|---|
| 2025.11.11 | ₩51,134 | ₩51,709 | ₩50,946 | ₩51,388 | +0.50% | 14만 |
|---|
| 2025.11.10 | ₩51,575 | ₩51,749 | ₩50,719 | ₩50,880 | -1.35% | 11.8만 |
|---|
| 2025.11.07 | ₩50,278 | ₩51,468 | ₩50,050 | ₩51,174 | +1.78% | 15.5만 |
|---|
| 2025.11.06 | ₩51,214 | ₩51,214 | ₩50,104 | ₩50,117 | -2.14% | 10.8만 |
|---|
| 2025.11.05 | ₩50,425 | ₩51,361 | ₩50,385 | ₩51,241 | +1.62% | 14.6만 |
|---|
| 2025.11.04 | ₩49,635 | ₩50,933 | ₩49,060 | ₩50,358 | +1.46% | 25.9만 |
|---|
| 2025.11.03 | ₩49,354 | ₩50,799 | ₩49,354 | ₩49,689 | +0.68% | 20.2만 |
|---|
| 2025.10.31 | ₩53,810 | ₩53,810 | ₩48,164 | ₩49,675 | -7.68% | 31.1만 |
|---|
| 2025.10.30 | ₩52,164 | ₩53,100 | ₩51,602 | ₩52,244 | +0.15% | 18.4만 |
|---|
| 2025.10.29 | ₩53,100 | ₩53,890 | ₩51,602 | ₩52,177 | -1.74% | 14만 |
|---|
| 2025.10.28 | ₩53,555 | ₩53,609 | ₩52,766 | ₩53,368 | -0.35% | 13.9만 |
|---|
| 2025.10.27 | ₩55,241 | ₩55,402 | ₩53,542 | ₩53,555 | -3.05% | 10.7만 |
|---|
| 2025.10.24 | ₩55,656 | ₩56,365 | ₩54,719 | ₩55,442 | -0.38% | 14.8만 |
|---|
| 2025.10.23 | ₩54,492 | ₩55,549 | ₩53,716 | ₩55,375 | +1.62% | 13.4만 |
|---|
| 2025.10.22 | ₩54,371 | ₩55,188 | ₩54,010 | ₩54,318 | -0.10% | 12.8만 |
|---|
| 2025.10.21 | ₩54,412 | ₩54,907 | ₩53,890 | ₩54,652 | +0.44% | 10.3만 |
|---|
| 2025.10.20 | ₩53,649 | ₩54,652 | ₩53,408 | ₩54,077 | +0.80% | 13.2만 |
|---|
| 2025.10.17 | ₩52,686 | ₩53,649 | ₩52,632 | ₩52,913 | +0.43% | 10.6만 |
|---|
| 2025.10.16 | ₩52,391 | ₩52,820 | ₩51,709 | ₩52,753 | +0.69% | 11.4만 |
|---|
| 2025.10.15 | ₩52,284 | ₩53,355 | ₩51,910 | ₩52,539 | +0.49% | 11.1만 |
|---|
| 2025.10.14 | ₩50,599 | ₩52,258 | ₩50,572 | ₩52,030 | +2.83% | 11.4만 |
|---|
| 2025.10.13 | ₩51,415 | ₩52,311 | ₩50,558 | ₩51,120 | -0.57% | 11.3만 |
|---|
| 2025.10.10 | ₩51,977 | ₩52,405 | ₩50,920 | ₩51,000 | -1.88% | 21.5만 |
|---|