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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩50,358 | ₩50,868 | ₩48,776 | ₩49,178 | -2.34% | 59.3만 |
| 2026.09.28–2026.10.02 | ₩50,130 | ₩51,525 | ₩49,232 | ₩50,318 | +0.37% | 53.1만 |
| 2026.09.21–2026.09.25 | ₩49,621 | ₩51,056 | ₩48,964 | ₩50,546 | +1.86% | 61.5만 |
| 2026.09.14–2026.09.18 | ₩51,042 | ₩51,780 | ₩48,709 | ₩49,312 | -3.39% | 137.4만 |
| 2026.09.08–2026.09.11 | ₩55,428 | ₩55,428 | ₩51,002 | ₩51,029 | -7.94% | 85만 |
| 2026.08.31–2026.09.04 | ₩49,889 | ₩55,951 | ₩49,889 | ₩55,696 | +11.64% | 134.8만 |
| 2026.08.24–2026.08.28 | ₩51,780 | ₩51,780 | ₩48,615 | ₩49,634 | -4.14% | 76.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,906 |
| ₩50,935 |
| ₩51,780 |
| -0.52% |
| 57.9만 |
| 2026.08.10–2026.08.14 | ₩54,234 | ₩54,449 | ₩51,364 | ₩52,222 | -3.71% | 63.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩51,968 | ₩55,978 | ₩50,627 | ₩54,663 | +5.19% | 93.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩52,169 | ₩54,985 | ₩50,372 | ₩51,270 | -1.72% | 66.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩51,820 | ₩52,370 | ₩50,372 | ₩51,860 | +0.08% | 52.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩50,157 | ₩53,309 | ₩49,728 | ₩51,753 | +3.18% | 60.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩50,922 | ₩51,378 | ₩49,124 | ₩50,251 | -1.32% | 59.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩54,368 | ₩54,368 | ₩50,573 | ₩50,868 | -6.44% | 57.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩52,598 | ₩54,516 | ₩51,418 | ₩54,489 | +3.60% | 120.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩53,537 | ₩54,690 | ₩50,761 | ₩52,853 | -1.28% | 68.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩52,719 | ₩53,939 | ₩50,962 | ₩52,839 | +0.23% | 56.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩52,303 | ₩53,644 | ₩50,881 | ₩52,611 | +0.59% | 53.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩51,029 | ₩56,997 | ₩50,720 | ₩52,558 | +3.00% | 76.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩49,755 | ₩51,404 | ₩47,247 | ₩50,828 | +2.16% | 43.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩53,671 | ₩53,711 | ₩49,621 | ₩49,621 | -7.55% | 45.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩51,364 | ₩54,274 | ₩49,996 | ₩54,180 | +5.48% | 52.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩51,914 | ₩52,973 | ₩49,245 | ₩51,646 | -0.52% | 58.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩50,573 | ₩52,303 | ₩50,238 | ₩51,766 | +2.36% | 58.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩49,822 | ₩51,968 | ₩48,923 | ₩50,787 | +1.94% | 42.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩47,274 | ₩50,761 | ₩46,818 | ₩50,251 | +6.30% | 60.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩48,280 | ₩48,280 | ₩46,375 | ₩47,676 | -1.25% | 59.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩47,757 | ₩49,259 | ₩47,287 | ₩48,025 | +0.56% | 60.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩49,232 | ₩49,902 | ₩45,959 | ₩46,536 | -5.48% | 98.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩49,259 | ₩50,010 | ₩47,676 | ₩48,829 | -0.87% | 59.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩52,799 | ₩53,470 | ₩49,178 | ₩50,184 | -4.95% | 71.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩59,840 | ₩59,920 | ₩50,975 | ₩53,215 | -11.07% | 92만 |
|---|
| 2026.02.17–2026.02.20 | ₩59,317 | ₩60,189 | ₩58,043 | ₩59,880 | +0.95% | 47.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩58,941 | ₩61,691 | ₩57,533 | ₩59,491 | +0.93% | 58.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩54,703 | ₩59,679 | ₩53,872 | ₩59,183 | +8.19% | 64만 |
|---|
| 2026.01.26–2026.01.30 | ₩52,638 | ₩54,234 | ₩52,289 | ₩53,550 | +1.73% | 49.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩52,155 | ₩54,449 | ₩50,975 | ₩52,705 | +1.05% | 47.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩51,257 | ₩54,650 | ₩50,989 | ₩52,491 | +2.41% | 70만 |
|---|
| 2026.01.05–2026.01.09 | ₩49,192 | ₩52,973 | ₩49,192 | ₩51,525 | +4.74% | 65.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩50,238 | ₩50,318 | ₩48,521 | ₩49,701 | -1.07% | 46.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩51,096 | ₩51,780 | ₩49,782 | ₩50,251 | -1.65% | 43.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩51,431 | ₩53,081 | ₩50,707 | ₩51,096 | -0.65% | 127.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩49,017 | ₩52,142 | ₩48,454 | ₩50,948 | +3.94% | 83.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩49,956 | ₩50,747 | ₩48,803 | ₩48,937 | -2.04% | 68.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩50,278 | ₩51,994 | ₩49,473 | ₩50,345 | +0.13% | 56만 |
|---|
| 2025.11.17–2025.11.21 | ₩49,822 | ₩50,694 | ₩48,266 | ₩50,627 | +1.62% | 67.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩51,699 | ₩53,161 | ₩49,634 | ₩50,144 | -3.01% | 70.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩49,473 | ₩51,592 | ₩49,178 | ₩51,297 | +3.69% | 86.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩55,374 | ₩55,535 | ₩48,280 | ₩49,795 | -10.08% | 88만 |
|---|
| 2025.10.20–2025.10.24 | ₩53,778 | ₩56,501 | ₩53,537 | ₩55,575 | +3.34% | 64.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩51,538 | ₩53,778 | ₩50,680 | ₩53,041 | +2.91% | 55.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩52,102 | ₩52,531 | ₩51,042 | ₩51,123 | -1.88% | 21.5만 |
|---|