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 | ₩50,318 | ₩50,827 | ₩48,737 | ₩49,139 | -2.34% | 59.3만 |
| 2026.09.28–2026.10.02 | ₩50,090 | ₩51,484 | ₩49,192 | ₩50,278 | +0.37% | 53.1만 |
| 2026.09.21–2026.09.25 | ₩49,581 | ₩51,015 | ₩48,924 | ₩50,505 | +1.86% | 61.5만 |
| 2026.09.14–2026.09.18 | ₩51,001 | ₩51,738 | ₩48,670 | ₩49,273 | -3.39% | 137.4만 |
| 2026.09.08–2026.09.11 | ₩55,383 | ₩55,383 | ₩50,961 | ₩50,988 | -7.94% | 85만 |
| 2026.08.31–2026.09.04 | ₩49,849 | ₩55,906 | ₩49,849 | ₩55,651 | +11.64% | 134.8만 |
| 2026.08.24–2026.08.28 | ₩51,738 | ₩51,738 | ₩48,576 | ₩49,594 | -4.14% | 76.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,864 |
| ₩50,894 |
| ₩51,738 |
| -0.52% |
| 57.9만 |
| 2026.08.10–2026.08.14 | ₩54,190 | ₩54,405 | ₩51,323 | ₩52,180 | -3.71% | 63.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩51,926 | ₩55,932 | ₩50,586 | ₩54,619 | +5.19% | 93.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩52,127 | ₩54,941 | ₩50,331 | ₩51,229 | -1.72% | 66.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩51,778 | ₩52,328 | ₩50,331 | ₩51,819 | +0.08% | 52.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩50,117 | ₩53,266 | ₩49,688 | ₩51,711 | +3.18% | 60.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩50,881 | ₩51,336 | ₩49,085 | ₩50,211 | -1.32% | 59.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩54,324 | ₩54,324 | ₩50,532 | ₩50,827 | -6.44% | 57.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩52,556 | ₩54,472 | ₩51,376 | ₩54,445 | +3.60% | 120.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩53,494 | ₩54,646 | ₩50,720 | ₩52,810 | -1.28% | 68.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩52,676 | ₩53,896 | ₩50,921 | ₩52,797 | +0.23% | 56.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩52,261 | ₩53,601 | ₩50,840 | ₩52,569 | +0.59% | 53.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩50,988 | ₩56,951 | ₩50,680 | ₩52,515 | +3.00% | 76.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩49,715 | ₩51,363 | ₩47,209 | ₩50,787 | +2.16% | 43.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩53,628 | ₩53,668 | ₩49,581 | ₩49,581 | -7.55% | 45.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩51,323 | ₩54,231 | ₩49,956 | ₩54,137 | +5.48% | 52.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩51,872 | ₩52,931 | ₩49,206 | ₩51,604 | -0.52% | 58.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩50,532 | ₩52,261 | ₩50,197 | ₩51,725 | +2.36% | 58.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩49,782 | ₩51,926 | ₩48,884 | ₩50,747 | +1.94% | 42.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩47,236 | ₩50,720 | ₩46,780 | ₩50,211 | +6.30% | 60.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩48,241 | ₩48,241 | ₩46,338 | ₩47,638 | -1.25% | 59.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩47,718 | ₩49,219 | ₩47,249 | ₩47,986 | +0.56% | 60.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩49,192 | ₩49,862 | ₩45,922 | ₩46,499 | -5.48% | 98.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩49,219 | ₩49,969 | ₩47,638 | ₩48,790 | -0.87% | 59.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩52,757 | ₩53,427 | ₩49,139 | ₩50,144 | -4.95% | 71.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩59,792 | ₩59,872 | ₩50,934 | ₩53,172 | -11.07% | 92만 |
|---|
| 2026.02.17–2026.02.20 | ₩59,269 | ₩60,140 | ₩57,996 | ₩59,832 | +0.95% | 47.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩58,894 | ₩61,641 | ₩57,487 | ₩59,443 | +0.93% | 58.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩54,659 | ₩59,631 | ₩53,829 | ₩59,135 | +8.19% | 64만 |
|---|
| 2026.01.26–2026.01.30 | ₩52,596 | ₩54,190 | ₩52,247 | ₩53,507 | +1.73% | 49.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩52,113 | ₩54,405 | ₩50,934 | ₩52,663 | +1.05% | 47.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩51,216 | ₩54,606 | ₩50,948 | ₩52,448 | +2.41% | 70만 |
|---|
| 2026.01.05–2026.01.09 | ₩49,152 | ₩52,931 | ₩49,152 | ₩51,484 | +4.74% | 65.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩50,197 | ₩50,278 | ₩48,482 | ₩49,661 | -1.07% | 46.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩51,055 | ₩51,738 | ₩49,742 | ₩50,211 | -1.65% | 43.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩51,390 | ₩53,038 | ₩50,666 | ₩51,055 | -0.65% | 127.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩48,978 | ₩52,100 | ₩48,415 | ₩50,907 | +3.94% | 83.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩49,916 | ₩50,706 | ₩48,763 | ₩48,897 | -2.04% | 68.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩50,237 | ₩51,953 | ₩49,433 | ₩50,304 | +0.13% | 56만 |
|---|
| 2025.11.17–2025.11.21 | ₩49,782 | ₩50,653 | ₩48,227 | ₩50,586 | +1.62% | 67.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩51,658 | ₩53,118 | ₩49,594 | ₩50,103 | -3.01% | 70.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩49,433 | ₩51,551 | ₩49,139 | ₩51,256 | +3.69% | 86.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩55,329 | ₩55,490 | ₩48,241 | ₩49,755 | -10.08% | 88만 |
|---|
| 2025.10.20–2025.10.24 | ₩53,735 | ₩56,455 | ₩53,494 | ₩55,530 | +3.34% | 64.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩51,497 | ₩53,735 | ₩50,639 | ₩52,998 | +2.91% | 55.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩52,060 | ₩52,489 | ₩51,001 | ₩51,082 | -1.88% | 21.5만 |
|---|