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 | ₩49,751 | ₩49,751 | ₩48,988 | ₩49,082 | -1.35% | 9만 |
| 2026.10.08 | ₩48,975 | ₩49,965 | ₩48,681 | ₩49,644 | +1.37% | 16.1만 |
| 2026.10.07 | ₩50,046 | ₩50,260 | ₩49,377 | ₩49,417 | -1.26% | 9.8만 |
| 2026.10.06 | ₩50,340 | ₩50,769 | ₩49,832 | ₩50,273 | -0.13% | 9.9만 |
| 2026.10.05 | ₩50,260 | ₩50,554 | ₩49,725 | ₩50,086 | -0.35% | 14.4만 |
| 2026.10.02 | ₩50,715 | ₩51,424 | ₩50,059 | ₩50,220 | -0.98% | 10.5만 |
| 2026.10.01 | ₩49,457 | ₩50,206 | ₩49,136 | ₩49,912 | +0.92% | 10.3만 |
| 2026.09.30 | ₩50,581 | ₩50,822 | ₩49,604 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,658 |
| -1.83% |
| 9.1만 |
| 2026.09.29 | ₩50,461 | ₩50,595 | ₩50,126 | ₩50,193 | -0.53% | 11.4만 |
|---|
| 2026.09.28 | ₩50,032 | ₩50,969 | ₩49,845 | ₩50,648 | +1.23% | 11.9만 |
|---|
| 2026.09.25 | ₩50,113 | ₩50,661 | ₩49,350 | ₩50,447 | +0.67% | 9.9만 |
|---|
| 2026.09.24 | ₩50,193 | ₩50,394 | ₩49,256 | ₩49,965 | -0.45% | 10.9만 |
|---|
| 2026.09.23 | ₩50,019 | ₩50,688 | ₩48,868 | ₩49,939 | -0.16% | 8.4만 |
|---|
| 2026.09.22 | ₩50,635 | ₩50,956 | ₩50,153 | ₩50,447 | -0.37% | 13.2만 |
|---|
| 2026.09.21 | ₩49,524 | ₩50,313 | ₩49,162 | ₩49,725 | +0.41% | 19.1만 |
|---|
| 2026.09.18 | ₩49,524 | ₩50,608 | ₩48,614 | ₩49,216 | -0.62% | 66.8만 |
|---|
| 2026.09.17 | ₩51,170 | ₩51,170 | ₩49,751 | ₩49,899 | -2.48% | 10.8만 |
|---|
| 2026.09.16 | ₩50,568 | ₩51,317 | ₩49,979 | ₩50,193 | -0.74% | 20.9만 |
|---|
| 2026.09.15 | ₩51,304 | ₩51,679 | ₩50,193 | ₩50,273 | -2.01% | 19.1만 |
|---|
| 2026.09.14 | ₩50,943 | ₩51,224 | ₩50,474 | ₩51,197 | +0.50% | 19.9만 |
|---|
| 2026.09.11 | ₩52,268 | ₩52,268 | ₩50,902 | ₩50,929 | -2.56% | 19.7만 |
|---|
| 2026.09.10 | ₩52,227 | ₩52,669 | ₩51,224 | ₩51,478 | -1.44% | 20.1만 |
|---|
| 2026.09.09 | ₩52,790 | ₩53,365 | ₩51,799 | ₩52,482 | -0.58% | 20만 |
|---|
| 2026.09.08 | ₩55,319 | ₩55,319 | ₩52,642 | ₩52,816 | -4.52% | 25.2만 |
|---|
| 2026.09.04 | ₩51,746 | ₩55,841 | ₩51,746 | ₩55,587 | +7.42% | 29.1만 |
|---|
| 2026.09.03 | ₩52,134 | ₩53,191 | ₩51,050 | ₩52,589 | +0.87% | 27.2만 |
|---|
| 2026.09.02 | ₩50,835 | ₩51,746 | ₩50,635 | ₩51,545 | +1.40% | 13.8만 |
|---|
| 2026.09.01 | ₩50,287 | ₩51,036 | ₩49,912 | ₩50,474 | +0.37% | 26.7만 |
|---|
| 2026.08.31 | ₩49,791 | ₩50,862 | ₩49,791 | ₩50,487 | +1.40% | 38.1만 |
|---|
| 2026.08.28 | ₩49,738 | ₩50,086 | ₩49,229 | ₩49,537 | -0.40% | 12.1만 |
|---|
| 2026.08.27 | ₩49,082 | ₩49,872 | ₩48,520 | ₩49,644 | +1.15% | 15.1만 |
|---|
| 2026.08.26 | ₩50,354 | ₩50,354 | ₩49,336 | ₩49,671 | -1.36% | 16.6만 |
|---|
| 2026.08.25 | ₩50,273 | ₩50,608 | ₩49,537 | ₩50,233 | -0.08% | 18.6만 |
|---|
| 2026.08.24 | ₩51,679 | ₩51,679 | ₩50,180 | ₩50,220 | -2.82% | 14.2만 |
|---|
| 2026.08.21 | ₩51,331 | ₩51,960 | ₩51,291 | ₩51,679 | +0.68% | 13.1만 |
|---|
| 2026.08.20 | ₩51,103 | ₩51,250 | ₩50,835 | ₩51,157 | +0.10% | 10.5만 |
|---|
| 2026.08.19 | ₩51,866 | ₩52,803 | ₩51,518 | ₩51,732 | -0.26% | 14.6만 |
|---|
| 2026.08.18 | ₩51,893 | ₩52,147 | ₩51,277 | ₩52,067 | +0.34% | 10.4만 |
|---|
| 2026.08.17 | ₩51,946 | ₩52,442 | ₩51,545 | ₩51,879 | -0.13% | 9.1만 |
|---|
| 2026.08.14 | ₩51,893 | ₩52,375 | ₩51,264 | ₩52,120 | +0.44% | 14.5만 |
|---|
| 2026.08.13 | ₩53,004 | ₩53,138 | ₩52,147 | ₩52,147 | -1.62% | 11.7만 |
|---|
| 2026.08.12 | ₩53,620 | ₩53,620 | ₩52,201 | ₩52,562 | -1.97% | 10.9만 |
|---|
| 2026.08.11 | ₩53,539 | ₩54,101 | ₩52,870 | ₩53,258 | -0.52% | 12.9만 |
|---|
| 2026.08.10 | ₩54,128 | ₩54,342 | ₩52,924 | ₩53,044 | -2.00% | 13.6만 |
|---|
| 2026.08.07 | ₩52,709 | ₩55,065 | ₩52,709 | ₩54,556 | +3.50% | 14.3만 |
|---|
| 2026.08.06 | ₩53,044 | ₩53,994 | ₩52,629 | ₩52,642 | -0.76% | 15.2만 |
|---|
| 2026.08.05 | ₩54,971 | ₩54,971 | ₩50,528 | ₩52,977 | -3.63% | 21.1만 |
|---|
| 2026.08.04 | ₩52,161 | ₩55,868 | ₩51,117 | ₩55,025 | +5.49% | 30만 |
|---|
| 2026.08.03 | ₩51,866 | ₩52,575 | ₩51,183 | ₩51,906 | +0.08% | 12.5만 |
|---|
| 2026.07.31 | ₩51,665 | ₩52,227 | ₩50,273 | ₩51,170 | -0.96% | 15만 |
|---|
| 2026.07.30 | ₩54,168 | ₩54,168 | ₩51,639 | ₩51,759 | -4.45% | 11.9만 |
|---|
| 2026.07.29 | ₩53,874 | ₩54,878 | ₩53,874 | ₩54,222 | +0.65% | 14.9만 |
|---|
| 2026.07.28 | ₩52,642 | ₩54,490 | ₩52,455 | ₩53,954 | +2.49% | 14.6만 |
|---|
| 2026.07.27 | ₩52,067 | ₩52,642 | ₩51,491 | ₩52,120 | +0.10% | 9.9만 |
|---|
| 2026.07.24 | ₩51,170 | ₩52,161 | ₩51,063 | ₩51,759 | +1.15% | 8.7만 |
|---|
| 2026.07.23 | ₩51,076 | ₩51,652 | ₩50,273 | ₩50,983 | -0.18% | 11.6만 |
|---|
| 2026.07.22 | ₩51,076 | ₩51,987 | ₩51,076 | ₩51,933 | +1.68% | 8.2만 |
|---|
| 2026.07.21 | ₩50,849 | ₩51,933 | ₩50,447 | ₩51,291 | +0.87% | 12.5만 |
|---|
| 2026.07.20 | ₩51,719 | ₩52,268 | ₩50,514 | ₩50,635 | -2.10% | 11.2만 |
|---|
| 2026.07.17 | ₩51,960 | ₩53,205 | ₩51,009 | ₩51,652 | -0.59% | 12만 |
|---|
| 2026.07.16 | ₩50,996 | ₩52,830 | ₩50,996 | ₩52,776 | +3.49% | 11만 |
|---|
| 2026.07.15 | ₩50,046 | ₩51,264 | ₩50,046 | ₩50,943 | +1.79% | 9.5만 |
|---|
| 2026.07.14 | ₩50,554 | ₩51,063 | ₩49,631 | ₩49,778 | -1.54% | 19.6만 |
|---|
| 2026.07.13 | ₩50,059 | ₩50,728 | ₩50,059 | ₩50,380 | +0.64% | 8.5만 |
|---|
| 2026.07.10 | ₩49,604 | ₩50,849 | ₩49,551 | ₩50,153 | +1.11% | 9.6만 |
|---|
| 2026.07.09 | ₩49,939 | ₩50,273 | ₩49,457 | ₩49,684 | -0.51% | 11.1만 |
|---|
| 2026.07.08 | ₩49,885 | ₩49,925 | ₩49,029 | ₩49,845 | -0.08% | 12.6만 |
|---|
| 2026.07.07 | ₩50,969 | ₩51,277 | ₩49,939 | ₩50,113 | -1.68% | 14.1만 |
|---|
| 2026.07.06 | ₩50,822 | ₩51,103 | ₩49,711 | ₩50,688 | -0.26% | 11.8만 |
|---|
| 2026.07.02 | ₩51,946 | ₩51,946 | ₩50,474 | ₩50,769 | -2.27% | 13.2만 |
|---|
| 2026.07.01 | ₩52,027 | ₩52,857 | ₩51,264 | ₩51,585 | -0.85% | 12.1만 |
|---|
| 2026.06.30 | ₩52,281 | ₩52,790 | ₩51,960 | ₩52,161 | -0.23% | 13.3만 |
|---|
| 2026.06.29 | ₩54,262 | ₩54,262 | ₩51,879 | ₩52,214 | -3.77% | 18.6만 |
|---|
| 2026.06.26 | ₩53,084 | ₩54,409 | ₩52,509 | ₩54,382 | +2.45% | 58만 |
|---|
| 2026.06.25 | ₩52,790 | ₩53,954 | ₩52,790 | ₩53,218 | +0.81% | 10.9만 |
|---|
| 2026.06.24 | ₩52,134 | ₩53,486 | ₩52,134 | ₩52,776 | +1.23% | 19.6만 |
|---|
| 2026.06.23 | ₩52,000 | ₩52,589 | ₩51,317 | ₩51,866 | -0.26% | 22만 |
|---|
| 2026.06.22 | ₩52,495 | ₩53,338 | ₩51,813 | ₩52,067 | -0.82% | 10.2만 |
|---|
| 2026.06.18 | ₩51,451 | ₩52,883 | ₩51,451 | ₩52,749 | +2.52% | 32.3만 |
|---|
| 2026.06.17 | ₩52,335 | ₩52,924 | ₩50,661 | ₩51,117 | -2.33% | 11.9만 |
|---|
| 2026.06.16 | ₩52,642 | ₩52,910 | ₩52,107 | ₩52,589 | -0.10% | 11.5만 |
|---|
| 2026.06.15 | ₩53,432 | ₩54,583 | ₩52,187 | ₩52,227 | -2.25% | 12.7만 |
|---|
| 2026.06.12 | ₩52,575 | ₩53,338 | ₩52,268 | ₩52,736 | +0.31% | 10.7만 |
|---|
| 2026.06.11 | ₩52,000 | ₩52,495 | ₩51,331 | ₩52,415 | +0.80% | 15.2만 |
|---|
| 2026.06.10 | ₩52,883 | ₩53,138 | ₩50,862 | ₩52,027 | -1.62% | 10.7만 |
|---|
| 2026.06.09 | ₩53,405 | ₩53,834 | ₩52,589 | ₩52,616 | -1.48% | 9.7만 |
|---|
| 2026.06.08 | ₩52,616 | ₩53,526 | ₩51,987 | ₩52,816 | +0.38% | 10.6만 |
|---|
| 2026.06.05 | ₩52,442 | ₩52,950 | ₩52,094 | ₩52,509 | +0.13% | 8.9만 |
|---|
| 2026.06.04 | ₩52,375 | ₩53,539 | ₩52,000 | ₩52,616 | +0.46% | 11.5만 |
|---|
| 2026.06.03 | ₩51,933 | ₩52,575 | ₩51,531 | ₩52,013 | +0.15% | 7.9만 |
|---|
| 2026.06.02 | ₩52,187 | ₩53,379 | ₩51,933 | ₩52,080 | -0.21% | 13.4만 |
|---|
| 2026.06.01 | ₩52,201 | ₩52,683 | ₩50,782 | ₩51,813 | -0.74% | 11.7만 |
|---|
| 2026.05.29 | ₩54,262 | ₩54,771 | ₩52,388 | ₩52,455 | -3.33% | 17.6만 |
|---|
| 2026.05.28 | ₩53,312 | ₩54,503 | ₩52,857 | ₩54,329 | +1.91% | 17.1만 |
|---|
| 2026.05.27 | ₩51,665 | ₩56,885 | ₩51,438 | ₩53,673 | +3.89% | 32.5만 |
|---|
| 2026.05.26 | ₩50,929 | ₩51,612 | ₩50,621 | ₩51,036 | +0.21% | 8.9만 |
|---|
| 2026.05.22 | ₩50,876 | ₩51,304 | ₩49,738 | ₩50,728 | -0.29% | 7만 |
|---|
| 2026.05.21 | ₩49,069 | ₩50,795 | ₩48,614 | ₩50,380 | +2.67% | 8.3만 |
|---|
| 2026.05.20 | ₩48,185 | ₩49,765 | ₩48,092 | ₩49,684 | +3.11% | 10만 |
|---|
| 2026.05.19 | ₩48,828 | ₩49,203 | ₩47,155 | ₩48,333 | -1.01% | 10.8만 |
|---|
| 2026.05.18 | ₩49,658 | ₩50,728 | ₩48,667 | ₩49,457 | -0.40% | 7.3만 |
|---|
| 2026.05.15 | ₩51,009 | ₩51,009 | ₩49,524 | ₩49,524 | -2.91% | 11.3만 |
|---|
| 2026.05.14 | ₩51,705 | ₩52,776 | ₩51,558 | ₩51,585 | -0.23% | 5.2만 |
|---|
| 2026.05.13 | ₩51,585 | ₩52,321 | ₩51,009 | ₩51,277 | -0.60% | 7.2만 |
|---|
| 2026.05.12 | ₩51,987 | ₩53,526 | ₩51,117 | ₩51,331 | -1.26% | 9.4만 |
|---|
| 2026.05.11 | ₩53,566 | ₩53,606 | ₩51,920 | ₩52,201 | -2.55% | 12.2만 |
|---|
| 2026.05.08 | ₩52,870 | ₩54,168 | ₩52,241 | ₩54,075 | +2.28% | 8.2만 |
|---|
| 2026.05.07 | ₩52,535 | ₩52,937 | ₩52,281 | ₩52,656 | +0.23% | 10.7만 |
|---|
| 2026.05.06 | ₩53,312 | ₩53,633 | ₩52,027 | ₩52,040 | -2.39% | 11.4만 |
|---|
| 2026.05.05 | ₩50,220 | ₩52,642 | ₩50,220 | ₩52,348 | +4.24% | 11.2만 |
|---|
| 2026.05.04 | ₩51,264 | ₩51,491 | ₩49,899 | ₩49,979 | -2.51% | 11.3만 |
|---|
| 2026.05.01 | ₩49,885 | ₩51,585 | ₩49,216 | ₩51,545 | +3.33% | 15.3만 |
|---|
| 2026.04.30 | ₩49,457 | ₩52,495 | ₩49,417 | ₩50,019 | +1.14% | 12.5만 |
|---|
| 2026.04.29 | ₩49,885 | ₩50,206 | ₩49,149 | ₩49,390 | -0.99% | 11.9만 |
|---|
| 2026.04.28 | ₩50,996 | ₩51,331 | ₩50,073 | ₩50,327 | -1.31% | 7.1만 |
|---|
| 2026.04.27 | ₩51,813 | ₩52,870 | ₩50,554 | ₩50,702 | -2.14% | 11.6만 |
|---|
| 2026.04.24 | ₩50,742 | ₩52,094 | ₩50,220 | ₩51,665 | +1.82% | 14.3만 |
|---|
| 2026.04.23 | ₩50,247 | ₩51,130 | ₩50,180 | ₩50,969 | +1.44% | 8.1만 |
|---|
| 2026.04.22 | ₩50,996 | ₩51,424 | ₩50,139 | ₩50,206 | -1.55% | 8.4만 |
|---|
| 2026.04.21 | ₩50,782 | ₩52,201 | ₩50,313 | ₩50,969 | +0.37% | 19.8만 |
|---|
| 2026.04.20 | ₩50,474 | ₩51,357 | ₩50,300 | ₩50,380 | -0.19% | 7.9만 |
|---|
| 2026.04.17 | ₩49,939 | ₩51,866 | ₩49,939 | ₩50,688 | +1.50% | 9.1만 |
|---|
| 2026.04.16 | ₩49,510 | ₩49,510 | ₩48,828 | ₩49,229 | -0.57% | 7.6만 |
|---|
| 2026.04.15 | ₩50,354 | ₩51,023 | ₩48,868 | ₩49,109 | -2.47% | 6.4만 |
|---|
| 2026.04.14 | ₩50,367 | ₩51,143 | ₩50,006 | ₩50,702 | +0.66% | 11.7만 |
|---|
| 2026.04.13 | ₩49,725 | ₩50,514 | ₩49,229 | ₩50,514 | +1.59% | 8.1만 |
|---|
| 2026.04.10 | ₩50,648 | ₩50,661 | ₩49,832 | ₩50,153 | -0.98% | 7.2만 |
|---|
| 2026.04.09 | ₩48,654 | ₩50,554 | ₩48,520 | ₩50,487 | +3.77% | 8.9만 |
|---|
| 2026.04.08 | ₩49,002 | ₩49,644 | ₩48,654 | ₩48,962 | -0.08% | 22.1만 |
|---|
| 2026.04.07 | ₩47,048 | ₩48,172 | ₩46,726 | ₩47,422 | +0.80% | 11.6만 |
|---|
| 2026.04.06 | ₩47,181 | ₩47,596 | ₩46,954 | ₩47,289 | +0.23% | 10.5만 |
|---|
| 2026.04.02 | ₩47,074 | ₩48,038 | ₩46,552 | ₩47,583 | +1.08% | 10.3만 |
|---|
| 2026.04.01 | ₩46,914 | ₩48,105 | ₩46,766 | ₩47,623 | +1.51% | 12.3만 |
|---|
| 2026.03.31 | ₩47,931 | ₩48,092 | ₩46,285 | ₩46,499 | -2.99% | 25만 |
|---|
| 2026.03.30 | ₩48,185 | ₩48,185 | ₩46,874 | ₩47,275 | -1.89% | 11.5만 |
|---|
| 2026.03.27 | ₩48,493 | ₩48,868 | ₩47,811 | ₩47,931 | -1.16% | 10.6만 |
|---|
| 2026.03.26 | ₩48,681 | ₩49,162 | ₩48,078 | ₩48,707 | +0.05% | 9.9만 |
|---|
| 2026.03.25 | ₩48,881 | ₩49,082 | ₩48,319 | ₩49,069 | +0.38% | 8.4만 |
|---|
| 2026.03.24 | ₩47,195 | ₩48,560 | ₩47,195 | ₩48,319 | +2.38% | 12.1만 |
|---|
| 2026.03.23 | ₩47,663 | ₩48,399 | ₩47,476 | ₩47,797 | +0.28% | 19.5만 |
|---|
| 2026.03.20 | ₩46,766 | ₩47,208 | ₩45,870 | ₩46,445 | -0.69% | 37.5만 |
|---|
| 2026.03.19 | ₩46,392 | ₩47,409 | ₩46,137 | ₩46,740 | +0.75% | 22.9만 |
|---|
| 2026.03.18 | ₩47,583 | ₩47,770 | ₩46,753 | ₩46,900 | -1.43% | 14.6만 |
|---|
| 2026.03.17 | ₩49,269 | ₩49,791 | ₩47,489 | ₩47,529 | -3.53% | 12.6만 |
|---|
| 2026.03.16 | ₩49,136 | ₩49,805 | ₩48,681 | ₩48,694 | -0.90% | 11.3만 |
|---|
| 2026.03.13 | ₩49,430 | ₩49,524 | ₩48,199 | ₩48,734 | -1.41% | 9.9만 |
|---|
| 2026.03.12 | ₩47,864 | ₩48,908 | ₩47,583 | ₩48,881 | +2.13% | 14.6만 |
|---|
| 2026.03.11 | ₩48,333 | ₩48,855 | ₩47,998 | ₩48,600 | +0.55% | 10만 |
|---|
| 2026.03.10 | ₩49,122 | ₩49,912 | ₩48,480 | ₩48,640 | -0.98% | 12.4만 |
|---|
| 2026.03.09 | ₩49,162 | ₩49,377 | ₩47,610 | ₩49,363 | +0.41% | 12.8만 |
|---|
| 2026.03.06 | ₩49,885 | ₩50,126 | ₩49,082 | ₩50,086 | +0.40% | 10.5만 |
|---|
| 2026.03.05 | ₩51,411 | ₩51,879 | ₩49,992 | ₩50,514 | -1.74% | 15.4만 |
|---|
| 2026.03.04 | ₩52,642 | ₩52,642 | ₩51,438 | ₩51,665 | -1.86% | 12.5만 |
|---|
| 2026.03.03 | ₩53,205 | ₩53,205 | ₩51,331 | ₩52,147 | -1.99% | 16.4만 |
|---|
| 2026.03.02 | ₩52,696 | ₩53,365 | ₩52,040 | ₩53,312 | +1.17% | 17.2만 |
|---|
| 2026.02.27 | ₩52,857 | ₩54,543 | ₩52,522 | ₩53,111 | +0.48% | 24.9만 |
|---|
| 2026.02.26 | ₩57,581 | ₩57,581 | ₩50,876 | ₩52,790 | -8.32% | 30.2만 |
|---|
| 2026.02.25 | ₩59,094 | ₩59,362 | ₩57,394 | ₩57,688 | -2.38% | 12.7만 |
|---|
| 2026.02.24 | ₩58,933 | ₩59,803 | ₩58,826 | ₩59,147 | +0.36% | 10.2만 |
|---|
| 2026.02.23 | ₩59,723 | ₩59,723 | ₩58,210 | ₩58,451 | -2.13% | 14만 |
|---|
| 2026.02.20 | ₩59,174 | ₩60,004 | ₩58,264 | ₩59,763 | +1.00% | 8.8만 |
|---|
| 2026.02.19 | ₩58,706 | ₩59,321 | ₩57,929 | ₩59,134 | +0.73% | 15.8만 |
|---|
| 2026.02.18 | ₩58,733 | ₩59,616 | ₩58,666 | ₩59,348 | +1.05% | 12만 |
|---|
| 2026.02.17 | ₩59,201 | ₩60,071 | ₩58,893 | ₩59,188 | -0.02% | 10.7만 |
|---|
| 2026.02.13 | ₩59,870 | ₩59,924 | ₩58,893 | ₩59,375 | -0.83% | 8.6만 |
|---|
| 2026.02.12 | ₩60,539 | ₩61,570 | ₩59,027 | ₩59,843 | -1.15% | 12.8만 |
|---|
| 2026.02.11 | ₩59,188 | ₩60,780 | ₩59,188 | ₩60,419 | +2.08% | 8.8만 |
|---|
| 2026.02.10 | ₩57,996 | ₩59,040 | ₩57,421 | ₩58,826 | +1.43% | 13.4만 |
|---|
| 2026.02.09 | ₩58,826 | ₩58,893 | ₩57,889 | ₩58,117 | -1.21% | 15.4만 |
|---|
| 2026.02.06 | ₩58,545 | ₩59,562 | ₩58,518 | ₩59,067 | +0.89% | 12.7만 |
|---|
| 2026.02.05 | ₩58,358 | ₩59,335 | ₩57,889 | ₩58,572 | +0.37% | 11.7만 |
|---|
| 2026.02.04 | ₩57,488 | ₩58,893 | ₩57,193 | ₩58,344 | +1.49% | 13.9만 |
|---|
| 2026.02.03 | ₩56,618 | ₩57,903 | ₩56,310 | ₩56,845 | +0.40% | 12.5만 |
|---|
| 2026.02.02 | ₩54,597 | ₩57,140 | ₩53,767 | ₩56,618 | +3.70% | 13.2만 |
|---|
| 2026.01.30 | ₩53,178 | ₩53,593 | ₩52,763 | ₩53,446 | +0.50% | 11.4만 |
|---|
| 2026.01.29 | ₩53,111 | ₩54,128 | ₩52,950 | ₩53,981 | +1.64% | 11.7만 |
|---|
| 2026.01.28 | ₩53,432 | ₩53,700 | ₩52,214 | ₩52,897 | -1.00% | 9.9만 |
|---|
| 2026.01.27 | ₩52,736 | ₩53,405 | ₩52,268 | ₩53,365 | +1.19% | 8.6만 |
|---|
| 2026.01.26 | ₩52,535 | ₩53,124 | ₩52,187 | ₩52,736 | +0.38% | 7.6만 |
|---|
| 2026.01.23 | ₩52,990 | ₩53,124 | ₩52,080 | ₩52,602 | -0.73% | 11만 |
|---|
| 2026.01.22 | ₩53,753 | ₩54,342 | ₩53,057 | ₩53,164 | -1.10% | 12.4만 |
|---|
| 2026.01.21 | ₩51,572 | ₩53,767 | ₩51,572 | ₩53,753 | +4.23% | 14.9만 |
|---|
| 2026.01.20 | ₩52,053 | ₩52,335 | ₩50,876 | ₩51,424 | -1.21% | 9.4만 |
|---|
| 2026.01.16 | ₩53,539 | ₩54,195 | ₩52,361 | ₩52,388 | -2.15% | 13.7만 |
|---|
| 2026.01.15 | ₩52,749 | ₩54,543 | ₩52,535 | ₩53,700 | +1.80% | 15.7만 |
|---|
| 2026.01.14 | ₩52,294 | ₩52,709 | ₩51,719 | ₩52,683 | +0.74% | 18.4만 |
|---|
| 2026.01.13 | ₩51,732 | ₩52,629 | ₩51,491 | ₩52,000 | +0.52% | 12.5만 |
|---|
| 2026.01.12 | ₩51,157 | ₩52,067 | ₩50,889 | ₩51,813 | +1.28% | 9.7만 |
|---|
| 2026.01.09 | ₩52,241 | ₩52,870 | ₩50,956 | ₩51,424 | -1.56% | 12.7만 |
|---|
| 2026.01.08 | ₩49,791 | ₩52,455 | ₩49,791 | ₩52,107 | +4.65% | 11만 |
|---|
| 2026.01.07 | ₩51,090 | ₩51,317 | ₩50,046 | ₩50,166 | -1.81% | 15.5만 |
|---|
| 2026.01.06 | ₩49,269 | ₩51,250 | ₩49,149 | ₩51,170 | +3.86% | 12.7만 |
|---|
| 2026.01.05 | ₩49,095 | ₩50,139 | ₩49,095 | ₩49,671 | +1.17% | 13.2만 |
|---|
| 2026.01.02 | ₩49,524 | ₩49,939 | ₩48,426 | ₩49,604 | +0.16% | 18.5만 |
|---|
| 2025.12.31 | ₩49,591 | ₩49,591 | ₩49,136 | ₩49,323 | -0.54% | 11.9만 |
|---|
| 2025.12.30 | ₩49,765 | ₩50,139 | ₩49,430 | ₩49,658 | -0.22% | 9.3만 |
|---|
| 2025.12.29 | ₩50,139 | ₩50,220 | ₩49,443 | ₩49,765 | -0.75% | 7.1만 |
|---|
| 2025.12.26 | ₩50,193 | ₩50,206 | ₩49,684 | ₩50,153 | -0.08% | 7.9만 |
|---|
| 2025.12.24 | ₩49,912 | ₩50,233 | ₩49,765 | ₩50,046 | +0.27% | 5.4만 |
|---|
| 2025.12.23 | ₩50,300 | ₩50,554 | ₩49,899 | ₩50,059 | -0.48% | 15.4만 |
|---|
| 2025.12.22 | ₩50,996 | ₩51,679 | ₩50,461 | ₩50,581 | -0.81% | 14.5만 |
|---|
| 2025.12.19 | ₩51,772 | ₩52,161 | ₩50,608 | ₩50,996 | -1.50% | 63.1만 |
|---|
| 2025.12.18 | ₩52,348 | ₩52,977 | ₩51,960 | ₩52,094 | -0.49% | 16.9만 |
|---|
| 2025.12.17 | ₩51,197 | ₩52,134 | ₩51,197 | ₩52,027 | +1.62% | 18.1만 |
|---|
| 2025.12.16 | ₩51,398 | ₩51,866 | ₩51,103 | ₩51,331 | -0.13% | 13.6만 |
|---|
| 2025.12.15 | ₩51,331 | ₩52,187 | ₩50,956 | ₩51,224 | -0.21% | 15.9만 |
|---|
| 2025.12.12 | ₩51,679 | ₩52,000 | ₩50,367 | ₩50,849 | -1.61% | 15.3만 |
|---|
| 2025.12.11 | ₩51,143 | ₩52,040 | ₩50,728 | ₩51,572 | +0.84% | 17.3만 |
|---|
| 2025.12.10 | ₩49,269 | ₩51,438 | ₩49,136 | ₩50,822 | +3.15% | 22.8만 |
|---|
| 2025.12.09 | ₩48,855 | ₩49,858 | ₩48,855 | ₩49,310 | +0.93% | 11.9만 |
|---|
| 2025.12.08 | ₩48,921 | ₩49,577 | ₩48,359 | ₩49,109 | +0.38% | 16만 |
|---|
| 2025.12.05 | ₩49,684 | ₩49,965 | ₩48,707 | ₩48,841 | -1.70% | 17.6만 |
|---|
| 2025.12.04 | ₩49,939 | ₩50,086 | ₩49,336 | ₩49,577 | -0.72% | 13.5만 |
|---|
| 2025.12.03 | ₩49,738 | ₩50,367 | ₩49,617 | ₩49,965 | +0.46% | 11만 |
|---|
| 2025.12.02 | ₩49,992 | ₩50,019 | ₩49,136 | ₩49,631 | -0.72% | 12.5만 |
|---|
| 2025.12.01 | ₩49,858 | ₩50,648 | ₩49,818 | ₩49,992 | +0.27% | 14만 |
|---|
| 2025.11.28 | ₩51,063 | ₩51,063 | ₩50,046 | ₩50,247 | -1.60% | 4.6만 |
|---|
| 2025.11.26 | ₩50,795 | ₩51,893 | ₩50,568 | ₩50,809 | +0.03% | 20.5만 |
|---|
| 2025.11.25 | ₩50,554 | ₩51,759 | ₩50,554 | ₩51,197 | +1.27% | 13.9만 |
|---|
| 2025.11.24 | ₩50,180 | ₩50,996 | ₩49,377 | ₩50,139 | -0.08% | 17만 |
|---|
| 2025.11.21 | ₩49,082 | ₩50,595 | ₩48,654 | ₩50,528 | +2.95% | 14.9만 |
|---|
| 2025.11.20 | ₩49,577 | ₩49,858 | ₩48,172 | ₩48,225 | -2.73% | 12.3만 |
|---|
| 2025.11.19 | ₩49,310 | ₩49,845 | ₩48,640 | ₩49,042 | -0.54% | 10.7만 |
|---|
| 2025.11.18 | ₩48,841 | ₩49,791 | ₩48,640 | ₩49,216 | +0.77% | 16.7만 |
|---|
| 2025.11.17 | ₩49,725 | ₩50,099 | ₩48,694 | ₩49,082 | -1.29% | 12.5만 |
|---|
| 2025.11.14 | ₩50,568 | ₩50,568 | ₩49,537 | ₩50,046 | -1.03% | 13만 |
|---|
| 2025.11.13 | ₩51,906 | ₩52,214 | ₩50,782 | ₩51,130 | -1.50% | 17만 |
|---|
| 2025.11.12 | ₩51,665 | ₩53,057 | ₩51,357 | ₩52,120 | +0.88% | 14.8만 |
|---|
| 2025.11.11 | ₩51,157 | ₩51,732 | ₩50,969 | ₩51,411 | +0.50% | 14만 |
|---|
| 2025.11.10 | ₩51,598 | ₩51,772 | ₩50,742 | ₩50,902 | -1.35% | 11.8만 |
|---|
| 2025.11.07 | ₩50,300 | ₩51,491 | ₩50,073 | ₩51,197 | +1.78% | 15.5만 |
|---|
| 2025.11.06 | ₩51,237 | ₩51,237 | ₩50,126 | ₩50,139 | -2.14% | 10.8만 |
|---|
| 2025.11.05 | ₩50,447 | ₩51,384 | ₩50,407 | ₩51,264 | +1.62% | 14.6만 |
|---|
| 2025.11.04 | ₩49,658 | ₩50,956 | ₩49,082 | ₩50,380 | +1.46% | 25.9만 |
|---|
| 2025.11.03 | ₩49,377 | ₩50,822 | ₩49,377 | ₩49,711 | +0.68% | 20.2만 |
|---|
| 2025.10.31 | ₩53,834 | ₩53,834 | ₩48,185 | ₩49,698 | -7.68% | 31.1만 |
|---|
| 2025.10.30 | ₩52,187 | ₩53,124 | ₩51,625 | ₩52,268 | +0.15% | 18.4만 |
|---|
| 2025.10.29 | ₩53,124 | ₩53,914 | ₩51,625 | ₩52,201 | -1.74% | 14만 |
|---|
| 2025.10.28 | ₩53,579 | ₩53,633 | ₩52,790 | ₩53,392 | -0.35% | 13.9만 |
|---|
| 2025.10.27 | ₩55,266 | ₩55,426 | ₩53,566 | ₩53,579 | -3.05% | 10.7만 |
|---|
| 2025.10.24 | ₩55,681 | ₩56,390 | ₩54,744 | ₩55,467 | -0.38% | 14.8만 |
|---|
| 2025.10.23 | ₩54,516 | ₩55,574 | ₩53,740 | ₩55,400 | +1.62% | 13.4만 |
|---|
| 2025.10.22 | ₩54,396 | ₩55,212 | ₩54,034 | ₩54,342 | -0.10% | 12.8만 |
|---|
| 2025.10.21 | ₩54,436 | ₩54,931 | ₩53,914 | ₩54,677 | +0.44% | 10.3만 |
|---|
| 2025.10.20 | ₩53,673 | ₩54,677 | ₩53,432 | ₩54,101 | +0.80% | 13.2만 |
|---|
| 2025.10.17 | ₩52,709 | ₩53,673 | ₩52,656 | ₩52,937 | +0.43% | 10.6만 |
|---|
| 2025.10.16 | ₩52,415 | ₩52,843 | ₩51,732 | ₩52,776 | +0.69% | 11.4만 |
|---|
| 2025.10.15 | ₩52,308 | ₩53,379 | ₩51,933 | ₩52,562 | +0.49% | 11.1만 |
|---|
| 2025.10.14 | ₩50,621 | ₩52,281 | ₩50,595 | ₩52,053 | +2.83% | 11.4만 |
|---|
| 2025.10.13 | ₩51,438 | ₩52,335 | ₩50,581 | ₩51,143 | -0.57% | 11.3만 |
|---|
| 2025.10.10 | ₩52,000 | ₩52,428 | ₩50,943 | ₩51,023 | -1.88% | 21.5만 |
|---|