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 | ₩49,734 | ₩49,734 | ₩48,971 | ₩49,065 | -1.35% | 9만 |
| 2026.10.08 | ₩48,958 | ₩49,948 | ₩48,663 | ₩49,627 | +1.37% | 16.1만 |
| 2026.10.07 | ₩50,028 | ₩50,242 | ₩49,359 | ₩49,399 | -1.26% | 9.8만 |
| 2026.10.06 | ₩50,323 | ₩50,751 | ₩49,814 | ₩50,256 | -0.13% | 9.9만 |
| 2026.10.05 | ₩50,242 | ₩50,537 | ₩49,707 | ₩50,068 | -0.35% | 14.4만 |
| 2026.10.02 | ₩50,697 | ₩51,406 | ₩50,042 | ₩50,202 | -0.98% | 10.5만 |
| 2026.10.01 | ₩49,439 | ₩50,189 | ₩49,118 | ₩49,894 | +0.92% | 10.3만 |
| 2026.09.30 | ₩50,563 | ₩50,804 | ₩49,587 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,640 |
| -1.83% |
| 9.1만 |
| 2026.09.29 | ₩50,443 | ₩50,577 | ₩50,108 | ₩50,175 | -0.53% | 11.4만 |
|---|
| 2026.09.28 | ₩50,015 | ₩50,951 | ₩49,827 | ₩50,630 | +1.23% | 11.9만 |
|---|
| 2026.09.25 | ₩50,095 | ₩50,644 | ₩49,332 | ₩50,430 | +0.67% | 9.9만 |
|---|
| 2026.09.24 | ₩50,175 | ₩50,376 | ₩49,239 | ₩49,948 | -0.45% | 10.9만 |
|---|
| 2026.09.23 | ₩50,001 | ₩50,670 | ₩48,851 | ₩49,921 | -0.16% | 8.4만 |
|---|
| 2026.09.22 | ₩50,617 | ₩50,938 | ₩50,135 | ₩50,430 | -0.37% | 13.2만 |
|---|
| 2026.09.21 | ₩49,506 | ₩50,296 | ₩49,145 | ₩49,707 | +0.41% | 19.1만 |
|---|
| 2026.09.18 | ₩49,506 | ₩50,590 | ₩48,597 | ₩49,199 | -0.62% | 66.8만 |
|---|
| 2026.09.17 | ₩51,152 | ₩51,152 | ₩49,734 | ₩49,881 | -2.48% | 10.8만 |
|---|
| 2026.09.16 | ₩50,550 | ₩51,299 | ₩49,961 | ₩50,175 | -0.74% | 20.9만 |
|---|
| 2026.09.15 | ₩51,286 | ₩51,661 | ₩50,175 | ₩50,256 | -2.01% | 19.1만 |
|---|
| 2026.09.14 | ₩50,925 | ₩51,206 | ₩50,456 | ₩51,179 | +0.50% | 19.9만 |
|---|
| 2026.09.11 | ₩52,249 | ₩52,249 | ₩50,885 | ₩50,911 | -2.56% | 19.7만 |
|---|
| 2026.09.10 | ₩52,209 | ₩52,651 | ₩51,206 | ₩51,460 | -1.44% | 20.1만 |
|---|
| 2026.09.09 | ₩52,771 | ₩53,346 | ₩51,781 | ₩52,463 | -0.58% | 20만 |
|---|
| 2026.09.08 | ₩55,300 | ₩55,300 | ₩52,624 | ₩52,798 | -4.52% | 25.2만 |
|---|
| 2026.09.04 | ₩51,727 | ₩55,822 | ₩51,727 | ₩55,568 | +7.42% | 29.1만 |
|---|
| 2026.09.03 | ₩52,115 | ₩53,173 | ₩51,032 | ₩52,570 | +0.87% | 27.2만 |
|---|
| 2026.09.02 | ₩50,818 | ₩51,727 | ₩50,617 | ₩51,527 | +1.40% | 13.8만 |
|---|
| 2026.09.01 | ₩50,269 | ₩51,018 | ₩49,894 | ₩50,456 | +0.37% | 26.7만 |
|---|
| 2026.08.31 | ₩49,774 | ₩50,844 | ₩49,774 | ₩50,470 | +1.40% | 38.1만 |
|---|
| 2026.08.28 | ₩49,720 | ₩50,068 | ₩49,212 | ₩49,520 | -0.40% | 12.1만 |
|---|
| 2026.08.27 | ₩49,065 | ₩49,854 | ₩48,503 | ₩49,627 | +1.15% | 15.1만 |
|---|
| 2026.08.26 | ₩50,336 | ₩50,336 | ₩49,319 | ₩49,654 | -1.36% | 16.6만 |
|---|
| 2026.08.25 | ₩50,256 | ₩50,590 | ₩49,520 | ₩50,216 | -0.08% | 18.6만 |
|---|
| 2026.08.24 | ₩51,661 | ₩51,661 | ₩50,162 | ₩50,202 | -2.82% | 14.2만 |
|---|
| 2026.08.21 | ₩51,313 | ₩51,942 | ₩51,273 | ₩51,661 | +0.68% | 13.1만 |
|---|
| 2026.08.20 | ₩51,085 | ₩51,232 | ₩50,818 | ₩51,139 | +0.10% | 10.5만 |
|---|
| 2026.08.19 | ₩51,848 | ₩52,784 | ₩51,500 | ₩51,714 | -0.26% | 14.6만 |
|---|
| 2026.08.18 | ₩51,875 | ₩52,129 | ₩51,259 | ₩52,049 | +0.34% | 10.4만 |
|---|
| 2026.08.17 | ₩51,928 | ₩52,423 | ₩51,527 | ₩51,861 | -0.13% | 9.1만 |
|---|
| 2026.08.14 | ₩51,875 | ₩52,356 | ₩51,246 | ₩52,102 | +0.44% | 14.5만 |
|---|
| 2026.08.13 | ₩52,985 | ₩53,119 | ₩52,129 | ₩52,129 | -1.62% | 11.7만 |
|---|
| 2026.08.12 | ₩53,601 | ₩53,601 | ₩52,182 | ₩52,544 | -1.97% | 10.9만 |
|---|
| 2026.08.11 | ₩53,520 | ₩54,082 | ₩52,851 | ₩53,239 | -0.52% | 12.9만 |
|---|
| 2026.08.10 | ₩54,109 | ₩54,323 | ₩52,905 | ₩53,025 | -2.00% | 13.6만 |
|---|
| 2026.08.07 | ₩52,691 | ₩55,046 | ₩52,691 | ₩54,537 | +3.50% | 14.3만 |
|---|
| 2026.08.06 | ₩53,025 | ₩53,975 | ₩52,611 | ₩52,624 | -0.76% | 15.2만 |
|---|
| 2026.08.05 | ₩54,952 | ₩54,952 | ₩50,510 | ₩52,958 | -3.63% | 21.1만 |
|---|
| 2026.08.04 | ₩52,142 | ₩55,849 | ₩51,099 | ₩55,006 | +5.49% | 30만 |
|---|
| 2026.08.03 | ₩51,848 | ₩52,557 | ₩51,166 | ₩51,888 | +0.08% | 12.5만 |
|---|
| 2026.07.31 | ₩51,647 | ₩52,209 | ₩50,256 | ₩51,152 | -0.96% | 15만 |
|---|
| 2026.07.30 | ₩54,149 | ₩54,149 | ₩51,620 | ₩51,741 | -4.45% | 11.9만 |
|---|
| 2026.07.29 | ₩53,855 | ₩54,858 | ₩53,855 | ₩54,203 | +0.65% | 14.9만 |
|---|
| 2026.07.28 | ₩52,624 | ₩54,470 | ₩52,437 | ₩53,935 | +2.49% | 14.6만 |
|---|
| 2026.07.27 | ₩52,049 | ₩52,624 | ₩51,473 | ₩52,102 | +0.10% | 9.9만 |
|---|
| 2026.07.24 | ₩51,152 | ₩52,142 | ₩51,045 | ₩51,741 | +1.15% | 8.7만 |
|---|
| 2026.07.23 | ₩51,058 | ₩51,634 | ₩50,256 | ₩50,965 | -0.18% | 11.6만 |
|---|
| 2026.07.22 | ₩51,058 | ₩51,968 | ₩51,058 | ₩51,915 | +1.68% | 8.2만 |
|---|
| 2026.07.21 | ₩50,831 | ₩51,915 | ₩50,430 | ₩51,273 | +0.87% | 12.5만 |
|---|
| 2026.07.20 | ₩51,701 | ₩52,249 | ₩50,496 | ₩50,617 | -2.10% | 11.2만 |
|---|
| 2026.07.17 | ₩51,942 | ₩53,186 | ₩50,992 | ₩51,634 | -0.59% | 12만 |
|---|
| 2026.07.16 | ₩50,978 | ₩52,811 | ₩50,978 | ₩52,758 | +3.49% | 11만 |
|---|
| 2026.07.15 | ₩50,028 | ₩51,246 | ₩50,028 | ₩50,925 | +1.79% | 9.5만 |
|---|
| 2026.07.14 | ₩50,537 | ₩51,045 | ₩49,613 | ₩49,761 | -1.54% | 19.6만 |
|---|
| 2026.07.13 | ₩50,042 | ₩50,711 | ₩50,042 | ₩50,363 | +0.64% | 8.5만 |
|---|
| 2026.07.10 | ₩49,587 | ₩50,831 | ₩49,533 | ₩50,135 | +1.11% | 9.6만 |
|---|
| 2026.07.09 | ₩49,921 | ₩50,256 | ₩49,439 | ₩49,667 | -0.51% | 11.1만 |
|---|
| 2026.07.08 | ₩49,868 | ₩49,908 | ₩49,011 | ₩49,827 | -0.08% | 12.6만 |
|---|
| 2026.07.07 | ₩50,951 | ₩51,259 | ₩49,921 | ₩50,095 | -1.68% | 14.1만 |
|---|
| 2026.07.06 | ₩50,804 | ₩51,085 | ₩49,694 | ₩50,670 | -0.26% | 11.8만 |
|---|
| 2026.07.02 | ₩51,928 | ₩51,928 | ₩50,456 | ₩50,751 | -2.27% | 13.2만 |
|---|
| 2026.07.01 | ₩52,008 | ₩52,838 | ₩51,246 | ₩51,567 | -0.85% | 12.1만 |
|---|
| 2026.06.30 | ₩52,263 | ₩52,771 | ₩51,942 | ₩52,142 | -0.23% | 13.3만 |
|---|
| 2026.06.29 | ₩54,243 | ₩54,243 | ₩51,861 | ₩52,196 | -3.77% | 18.6만 |
|---|
| 2026.06.26 | ₩53,065 | ₩54,390 | ₩52,490 | ₩54,363 | +2.45% | 58만 |
|---|
| 2026.06.25 | ₩52,771 | ₩53,935 | ₩52,771 | ₩53,199 | +0.81% | 10.9만 |
|---|
| 2026.06.24 | ₩52,115 | ₩53,467 | ₩52,115 | ₩52,758 | +1.23% | 19.6만 |
|---|
| 2026.06.23 | ₩51,982 | ₩52,570 | ₩51,299 | ₩51,848 | -0.26% | 22만 |
|---|
| 2026.06.22 | ₩52,477 | ₩53,320 | ₩51,794 | ₩52,049 | -0.82% | 10.2만 |
|---|
| 2026.06.18 | ₩51,433 | ₩52,865 | ₩51,433 | ₩52,731 | +2.52% | 32.3만 |
|---|
| 2026.06.17 | ₩52,316 | ₩52,905 | ₩50,644 | ₩51,099 | -2.33% | 11.9만 |
|---|
| 2026.06.16 | ₩52,624 | ₩52,892 | ₩52,089 | ₩52,570 | -0.10% | 11.5만 |
|---|
| 2026.06.15 | ₩53,413 | ₩54,564 | ₩52,169 | ₩52,209 | -2.25% | 12.7만 |
|---|
| 2026.06.12 | ₩52,557 | ₩53,320 | ₩52,249 | ₩52,718 | +0.31% | 10.7만 |
|---|
| 2026.06.11 | ₩51,982 | ₩52,477 | ₩51,313 | ₩52,396 | +0.80% | 15.2만 |
|---|
| 2026.06.10 | ₩52,865 | ₩53,119 | ₩50,844 | ₩52,008 | -1.62% | 10.7만 |
|---|
| 2026.06.09 | ₩53,387 | ₩53,815 | ₩52,570 | ₩52,597 | -1.48% | 9.7만 |
|---|
| 2026.06.08 | ₩52,597 | ₩53,507 | ₩51,968 | ₩52,798 | +0.38% | 10.6만 |
|---|
| 2026.06.05 | ₩52,423 | ₩52,932 | ₩52,075 | ₩52,490 | +0.13% | 8.9만 |
|---|
| 2026.06.04 | ₩52,356 | ₩53,520 | ₩51,982 | ₩52,597 | +0.46% | 11.5만 |
|---|
| 2026.06.03 | ₩51,915 | ₩52,557 | ₩51,513 | ₩51,995 | +0.15% | 7.9만 |
|---|
| 2026.06.02 | ₩52,169 | ₩53,360 | ₩51,915 | ₩52,062 | -0.21% | 13.4만 |
|---|
| 2026.06.01 | ₩52,182 | ₩52,664 | ₩50,764 | ₩51,794 | -0.74% | 11.7만 |
|---|
| 2026.05.29 | ₩54,243 | ₩54,751 | ₩52,370 | ₩52,437 | -3.33% | 17.6만 |
|---|
| 2026.05.28 | ₩53,293 | ₩54,484 | ₩52,838 | ₩54,310 | +1.91% | 17.1만 |
|---|
| 2026.05.27 | ₩51,647 | ₩56,865 | ₩51,420 | ₩53,654 | +3.89% | 32.5만 |
|---|
| 2026.05.26 | ₩50,911 | ₩51,594 | ₩50,604 | ₩51,018 | +0.21% | 8.9만 |
|---|
| 2026.05.22 | ₩50,858 | ₩51,286 | ₩49,720 | ₩50,711 | -0.29% | 7만 |
|---|
| 2026.05.21 | ₩49,051 | ₩50,777 | ₩48,597 | ₩50,363 | +2.67% | 8.3만 |
|---|
| 2026.05.20 | ₩48,168 | ₩49,747 | ₩48,075 | ₩49,667 | +3.11% | 10만 |
|---|
| 2026.05.19 | ₩48,811 | ₩49,185 | ₩47,138 | ₩48,316 | -1.01% | 10.8만 |
|---|
| 2026.05.18 | ₩49,640 | ₩50,711 | ₩48,650 | ₩49,439 | -0.40% | 7.3만 |
|---|
| 2026.05.15 | ₩50,992 | ₩50,992 | ₩49,506 | ₩49,506 | -2.91% | 11.3만 |
|---|
| 2026.05.14 | ₩51,687 | ₩52,758 | ₩51,540 | ₩51,567 | -0.23% | 5.2만 |
|---|
| 2026.05.13 | ₩51,567 | ₩52,303 | ₩50,992 | ₩51,259 | -0.60% | 7.2만 |
|---|
| 2026.05.12 | ₩51,968 | ₩53,507 | ₩51,099 | ₩51,313 | -1.26% | 9.4만 |
|---|
| 2026.05.11 | ₩53,547 | ₩53,587 | ₩51,901 | ₩52,182 | -2.55% | 12.2만 |
|---|
| 2026.05.08 | ₩52,851 | ₩54,149 | ₩52,223 | ₩54,056 | +2.28% | 8.2만 |
|---|
| 2026.05.07 | ₩52,517 | ₩52,918 | ₩52,263 | ₩52,637 | +0.23% | 10.7만 |
|---|
| 2026.05.06 | ₩53,293 | ₩53,614 | ₩52,008 | ₩52,022 | -2.39% | 11.4만 |
|---|
| 2026.05.05 | ₩50,202 | ₩52,624 | ₩50,202 | ₩52,330 | +4.24% | 11.2만 |
|---|
| 2026.05.04 | ₩51,246 | ₩51,473 | ₩49,881 | ₩49,961 | -2.51% | 11.3만 |
|---|
| 2026.05.01 | ₩49,868 | ₩51,567 | ₩49,199 | ₩51,527 | +3.33% | 15.3만 |
|---|
| 2026.04.30 | ₩49,439 | ₩52,477 | ₩49,399 | ₩50,001 | +1.14% | 12.5만 |
|---|
| 2026.04.29 | ₩49,868 | ₩50,189 | ₩49,132 | ₩49,373 | -0.99% | 11.9만 |
|---|
| 2026.04.28 | ₩50,978 | ₩51,313 | ₩50,055 | ₩50,309 | -1.31% | 7.1만 |
|---|
| 2026.04.27 | ₩51,794 | ₩52,851 | ₩50,537 | ₩50,684 | -2.14% | 11.6만 |
|---|
| 2026.04.24 | ₩50,724 | ₩52,075 | ₩50,202 | ₩51,647 | +1.82% | 14.3만 |
|---|
| 2026.04.23 | ₩50,229 | ₩51,112 | ₩50,162 | ₩50,951 | +1.44% | 8.1만 |
|---|
| 2026.04.22 | ₩50,978 | ₩51,406 | ₩50,122 | ₩50,189 | -1.55% | 8.4만 |
|---|
| 2026.04.21 | ₩50,764 | ₩52,182 | ₩50,296 | ₩50,951 | +0.37% | 19.8만 |
|---|
| 2026.04.20 | ₩50,456 | ₩51,339 | ₩50,282 | ₩50,363 | -0.19% | 7.9만 |
|---|
| 2026.04.17 | ₩49,921 | ₩51,848 | ₩49,921 | ₩50,670 | +1.50% | 9.1만 |
|---|
| 2026.04.16 | ₩49,493 | ₩49,493 | ₩48,811 | ₩49,212 | -0.57% | 7.6만 |
|---|
| 2026.04.15 | ₩50,336 | ₩51,005 | ₩48,851 | ₩49,092 | -2.47% | 6.4만 |
|---|
| 2026.04.14 | ₩50,349 | ₩51,125 | ₩49,988 | ₩50,684 | +0.66% | 11.7만 |
|---|
| 2026.04.13 | ₩49,707 | ₩50,496 | ₩49,212 | ₩50,496 | +1.59% | 8.1만 |
|---|
| 2026.04.10 | ₩50,630 | ₩50,644 | ₩49,814 | ₩50,135 | -0.98% | 7.2만 |
|---|
| 2026.04.09 | ₩48,637 | ₩50,537 | ₩48,503 | ₩50,470 | +3.77% | 8.9만 |
|---|
| 2026.04.08 | ₩48,985 | ₩49,627 | ₩48,637 | ₩48,944 | -0.08% | 22.1만 |
|---|
| 2026.04.07 | ₩47,031 | ₩48,155 | ₩46,710 | ₩47,406 | +0.80% | 11.6만 |
|---|
| 2026.04.06 | ₩47,165 | ₩47,580 | ₩46,937 | ₩47,272 | +0.23% | 10.5만 |
|---|
| 2026.04.02 | ₩47,058 | ₩48,021 | ₩46,536 | ₩47,566 | +1.08% | 10.3만 |
|---|
| 2026.04.01 | ₩46,897 | ₩48,088 | ₩46,750 | ₩47,606 | +1.51% | 12.3만 |
|---|
| 2026.03.31 | ₩47,914 | ₩48,075 | ₩46,268 | ₩46,482 | -2.99% | 25만 |
|---|
| 2026.03.30 | ₩48,168 | ₩48,168 | ₩46,857 | ₩47,259 | -1.89% | 11.5만 |
|---|
| 2026.03.27 | ₩48,476 | ₩48,851 | ₩47,794 | ₩47,914 | -1.16% | 10.6만 |
|---|
| 2026.03.26 | ₩48,663 | ₩49,145 | ₩48,061 | ₩48,690 | +0.05% | 9.9만 |
|---|
| 2026.03.25 | ₩48,864 | ₩49,065 | ₩48,302 | ₩49,051 | +0.38% | 8.4만 |
|---|
| 2026.03.24 | ₩47,178 | ₩48,543 | ₩47,178 | ₩48,302 | +2.38% | 12.1만 |
|---|
| 2026.03.23 | ₩47,647 | ₩48,382 | ₩47,459 | ₩47,780 | +0.28% | 19.5만 |
|---|
| 2026.03.20 | ₩46,750 | ₩47,192 | ₩45,854 | ₩46,429 | -0.69% | 37.5만 |
|---|
| 2026.03.19 | ₩46,375 | ₩47,392 | ₩46,121 | ₩46,723 | +0.75% | 22.9만 |
|---|
| 2026.03.18 | ₩47,566 | ₩47,754 | ₩46,737 | ₩46,884 | -1.43% | 14.6만 |
|---|
| 2026.03.17 | ₩49,252 | ₩49,774 | ₩47,473 | ₩47,513 | -3.53% | 12.6만 |
|---|
| 2026.03.16 | ₩49,118 | ₩49,787 | ₩48,663 | ₩48,677 | -0.90% | 11.3만 |
|---|
| 2026.03.13 | ₩49,413 | ₩49,506 | ₩48,182 | ₩48,717 | -1.41% | 9.9만 |
|---|
| 2026.03.12 | ₩47,847 | ₩48,891 | ₩47,566 | ₩48,864 | +2.13% | 14.6만 |
|---|
| 2026.03.11 | ₩48,316 | ₩48,837 | ₩47,981 | ₩48,583 | +0.55% | 10만 |
|---|
| 2026.03.10 | ₩49,105 | ₩49,894 | ₩48,463 | ₩48,623 | -0.98% | 12.4만 |
|---|
| 2026.03.09 | ₩49,145 | ₩49,359 | ₩47,593 | ₩49,346 | +0.41% | 12.8만 |
|---|
| 2026.03.06 | ₩49,868 | ₩50,108 | ₩49,065 | ₩50,068 | +0.40% | 10.5만 |
|---|
| 2026.03.05 | ₩51,393 | ₩51,861 | ₩49,975 | ₩50,496 | -1.74% | 15.4만 |
|---|
| 2026.03.04 | ₩52,624 | ₩52,624 | ₩51,420 | ₩51,647 | -1.86% | 12.5만 |
|---|
| 2026.03.03 | ₩53,186 | ₩53,186 | ₩51,313 | ₩52,129 | -1.99% | 16.4만 |
|---|
| 2026.03.02 | ₩52,677 | ₩53,346 | ₩52,022 | ₩53,293 | +1.17% | 17.2만 |
|---|
| 2026.02.27 | ₩52,838 | ₩54,524 | ₩52,504 | ₩53,092 | +0.48% | 24.9만 |
|---|
| 2026.02.26 | ₩57,561 | ₩57,561 | ₩50,858 | ₩52,771 | -8.32% | 30.2만 |
|---|
| 2026.02.25 | ₩59,073 | ₩59,341 | ₩57,374 | ₩57,668 | -2.38% | 12.7만 |
|---|
| 2026.02.24 | ₩58,913 | ₩59,782 | ₩58,806 | ₩59,127 | +0.36% | 10.2만 |
|---|
| 2026.02.23 | ₩59,702 | ₩59,702 | ₩58,190 | ₩58,431 | -2.13% | 14만 |
|---|
| 2026.02.20 | ₩59,153 | ₩59,983 | ₩58,244 | ₩59,742 | +1.00% | 8.8만 |
|---|
| 2026.02.19 | ₩58,685 | ₩59,301 | ₩57,909 | ₩59,113 | +0.73% | 15.8만 |
|---|
| 2026.02.18 | ₩58,712 | ₩59,595 | ₩58,645 | ₩59,327 | +1.05% | 12만 |
|---|
| 2026.02.17 | ₩59,180 | ₩60,050 | ₩58,872 | ₩59,167 | -0.02% | 10.7만 |
|---|
| 2026.02.13 | ₩59,849 | ₩59,903 | ₩58,872 | ₩59,354 | -0.83% | 8.6만 |
|---|
| 2026.02.12 | ₩60,518 | ₩61,548 | ₩59,006 | ₩59,822 | -1.15% | 12.8만 |
|---|
| 2026.02.11 | ₩59,167 | ₩60,759 | ₩59,167 | ₩60,398 | +2.08% | 8.8만 |
|---|
| 2026.02.10 | ₩57,976 | ₩59,020 | ₩57,401 | ₩58,806 | +1.43% | 13.4만 |
|---|
| 2026.02.09 | ₩58,806 | ₩58,872 | ₩57,869 | ₩58,096 | -1.21% | 15.4만 |
|---|
| 2026.02.06 | ₩58,525 | ₩59,541 | ₩58,498 | ₩59,046 | +0.89% | 12.7만 |
|---|
| 2026.02.05 | ₩58,337 | ₩59,314 | ₩57,869 | ₩58,551 | +0.37% | 11.7만 |
|---|
| 2026.02.04 | ₩57,468 | ₩58,872 | ₩57,173 | ₩58,324 | +1.49% | 13.9만 |
|---|
| 2026.02.03 | ₩56,598 | ₩57,882 | ₩56,290 | ₩56,825 | +0.40% | 12.5만 |
|---|
| 2026.02.02 | ₩54,577 | ₩57,120 | ₩53,748 | ₩56,598 | +3.70% | 13.2만 |
|---|
| 2026.01.30 | ₩53,159 | ₩53,574 | ₩52,744 | ₩53,427 | +0.50% | 11.4만 |
|---|
| 2026.01.29 | ₩53,092 | ₩54,109 | ₩52,932 | ₩53,962 | +1.64% | 11.7만 |
|---|
| 2026.01.28 | ₩53,413 | ₩53,681 | ₩52,196 | ₩52,878 | -1.00% | 9.9만 |
|---|
| 2026.01.27 | ₩52,718 | ₩53,387 | ₩52,249 | ₩53,346 | +1.19% | 8.6만 |
|---|
| 2026.01.26 | ₩52,517 | ₩53,106 | ₩52,169 | ₩52,718 | +0.38% | 7.6만 |
|---|
| 2026.01.23 | ₩52,972 | ₩53,106 | ₩52,062 | ₩52,584 | -0.73% | 11만 |
|---|
| 2026.01.22 | ₩53,734 | ₩54,323 | ₩53,039 | ₩53,146 | -1.10% | 12.4만 |
|---|
| 2026.01.21 | ₩51,554 | ₩53,748 | ₩51,554 | ₩53,734 | +4.23% | 14.9만 |
|---|
| 2026.01.20 | ₩52,035 | ₩52,316 | ₩50,858 | ₩51,406 | -1.21% | 9.4만 |
|---|
| 2026.01.16 | ₩53,520 | ₩54,176 | ₩52,343 | ₩52,370 | -2.15% | 13.7만 |
|---|
| 2026.01.15 | ₩52,731 | ₩54,524 | ₩52,517 | ₩53,681 | +1.80% | 15.7만 |
|---|
| 2026.01.14 | ₩52,276 | ₩52,691 | ₩51,701 | ₩52,664 | +0.74% | 18.4만 |
|---|
| 2026.01.13 | ₩51,714 | ₩52,611 | ₩51,473 | ₩51,982 | +0.52% | 12.5만 |
|---|
| 2026.01.12 | ₩51,139 | ₩52,049 | ₩50,871 | ₩51,794 | +1.28% | 9.7만 |
|---|
| 2026.01.09 | ₩52,223 | ₩52,851 | ₩50,938 | ₩51,406 | -1.56% | 12.7만 |
|---|
| 2026.01.08 | ₩49,774 | ₩52,437 | ₩49,774 | ₩52,089 | +4.65% | 11만 |
|---|
| 2026.01.07 | ₩51,072 | ₩51,299 | ₩50,028 | ₩50,149 | -1.81% | 15.5만 |
|---|
| 2026.01.06 | ₩49,252 | ₩51,232 | ₩49,132 | ₩51,152 | +3.86% | 12.7만 |
|---|
| 2026.01.05 | ₩49,078 | ₩50,122 | ₩49,078 | ₩49,654 | +1.17% | 13.2만 |
|---|
| 2026.01.02 | ₩49,506 | ₩49,921 | ₩48,409 | ₩49,587 | +0.16% | 18.5만 |
|---|
| 2025.12.31 | ₩49,573 | ₩49,573 | ₩49,118 | ₩49,306 | -0.54% | 11.9만 |
|---|
| 2025.12.30 | ₩49,747 | ₩50,122 | ₩49,413 | ₩49,640 | -0.22% | 9.3만 |
|---|
| 2025.12.29 | ₩50,122 | ₩50,202 | ₩49,426 | ₩49,747 | -0.75% | 7.1만 |
|---|
| 2025.12.26 | ₩50,175 | ₩50,189 | ₩49,667 | ₩50,135 | -0.08% | 7.9만 |
|---|
| 2025.12.24 | ₩49,894 | ₩50,216 | ₩49,747 | ₩50,028 | +0.27% | 5.4만 |
|---|
| 2025.12.23 | ₩50,282 | ₩50,537 | ₩49,881 | ₩50,042 | -0.48% | 15.4만 |
|---|
| 2025.12.22 | ₩50,978 | ₩51,661 | ₩50,443 | ₩50,563 | -0.81% | 14.5만 |
|---|
| 2025.12.19 | ₩51,754 | ₩52,142 | ₩50,590 | ₩50,978 | -1.50% | 63.1만 |
|---|
| 2025.12.18 | ₩52,330 | ₩52,958 | ₩51,942 | ₩52,075 | -0.49% | 16.9만 |
|---|
| 2025.12.17 | ₩51,179 | ₩52,115 | ₩51,179 | ₩52,008 | +1.62% | 18.1만 |
|---|
| 2025.12.16 | ₩51,380 | ₩51,848 | ₩51,085 | ₩51,313 | -0.13% | 13.6만 |
|---|
| 2025.12.15 | ₩51,313 | ₩52,169 | ₩50,938 | ₩51,206 | -0.21% | 15.9만 |
|---|
| 2025.12.12 | ₩51,661 | ₩51,982 | ₩50,349 | ₩50,831 | -1.61% | 15.3만 |
|---|
| 2025.12.11 | ₩51,125 | ₩52,022 | ₩50,711 | ₩51,554 | +0.84% | 17.3만 |
|---|
| 2025.12.10 | ₩49,252 | ₩51,420 | ₩49,118 | ₩50,804 | +3.15% | 22.8만 |
|---|
| 2025.12.09 | ₩48,837 | ₩49,841 | ₩48,837 | ₩49,292 | +0.93% | 11.9만 |
|---|
| 2025.12.08 | ₩48,904 | ₩49,560 | ₩48,342 | ₩49,092 | +0.38% | 16만 |
|---|
| 2025.12.05 | ₩49,667 | ₩49,948 | ₩48,690 | ₩48,824 | -1.70% | 17.6만 |
|---|
| 2025.12.04 | ₩49,921 | ₩50,068 | ₩49,319 | ₩49,560 | -0.72% | 13.5만 |
|---|
| 2025.12.03 | ₩49,720 | ₩50,349 | ₩49,600 | ₩49,948 | +0.46% | 11만 |
|---|
| 2025.12.02 | ₩49,975 | ₩50,001 | ₩49,118 | ₩49,613 | -0.72% | 12.5만 |
|---|
| 2025.12.01 | ₩49,841 | ₩50,630 | ₩49,801 | ₩49,975 | +0.27% | 14만 |
|---|
| 2025.11.28 | ₩51,045 | ₩51,045 | ₩50,028 | ₩50,229 | -1.60% | 4.6만 |
|---|
| 2025.11.26 | ₩50,777 | ₩51,875 | ₩50,550 | ₩50,791 | +0.03% | 20.5만 |
|---|
| 2025.11.25 | ₩50,537 | ₩51,741 | ₩50,537 | ₩51,179 | +1.27% | 13.9만 |
|---|
| 2025.11.24 | ₩50,162 | ₩50,978 | ₩49,359 | ₩50,122 | -0.08% | 17만 |
|---|
| 2025.11.21 | ₩49,065 | ₩50,577 | ₩48,637 | ₩50,510 | +2.95% | 14.9만 |
|---|
| 2025.11.20 | ₩49,560 | ₩49,841 | ₩48,155 | ₩48,208 | -2.73% | 12.3만 |
|---|
| 2025.11.19 | ₩49,292 | ₩49,827 | ₩48,623 | ₩49,025 | -0.54% | 10.7만 |
|---|
| 2025.11.18 | ₩48,824 | ₩49,774 | ₩48,623 | ₩49,199 | +0.77% | 16.7만 |
|---|
| 2025.11.17 | ₩49,707 | ₩50,082 | ₩48,677 | ₩49,065 | -1.29% | 12.5만 |
|---|
| 2025.11.14 | ₩50,550 | ₩50,550 | ₩49,520 | ₩50,028 | -1.03% | 13만 |
|---|
| 2025.11.13 | ₩51,888 | ₩52,196 | ₩50,764 | ₩51,112 | -1.50% | 17만 |
|---|
| 2025.11.12 | ₩51,647 | ₩53,039 | ₩51,339 | ₩52,102 | +0.88% | 14.8만 |
|---|
| 2025.11.11 | ₩51,139 | ₩51,714 | ₩50,951 | ₩51,393 | +0.50% | 14만 |
|---|
| 2025.11.10 | ₩51,580 | ₩51,754 | ₩50,724 | ₩50,885 | -1.35% | 11.8만 |
|---|
| 2025.11.07 | ₩50,282 | ₩51,473 | ₩50,055 | ₩51,179 | +1.78% | 15.5만 |
|---|
| 2025.11.06 | ₩51,219 | ₩51,219 | ₩50,108 | ₩50,122 | -2.14% | 10.8만 |
|---|
| 2025.11.05 | ₩50,430 | ₩51,366 | ₩50,389 | ₩51,246 | +1.62% | 14.6만 |
|---|
| 2025.11.04 | ₩49,640 | ₩50,938 | ₩49,065 | ₩50,363 | +1.46% | 25.9만 |
|---|
| 2025.11.03 | ₩49,359 | ₩50,804 | ₩49,359 | ₩49,694 | +0.68% | 20.2만 |
|---|
| 2025.10.31 | ₩53,815 | ₩53,815 | ₩48,168 | ₩49,680 | -7.68% | 31.1만 |
|---|
| 2025.10.30 | ₩52,169 | ₩53,106 | ₩51,607 | ₩52,249 | +0.15% | 18.4만 |
|---|
| 2025.10.29 | ₩53,106 | ₩53,895 | ₩51,607 | ₩52,182 | -1.74% | 14만 |
|---|
| 2025.10.28 | ₩53,561 | ₩53,614 | ₩52,771 | ₩53,373 | -0.35% | 13.9만 |
|---|
| 2025.10.27 | ₩55,246 | ₩55,407 | ₩53,547 | ₩53,561 | -3.05% | 10.7만 |
|---|
| 2025.10.24 | ₩55,661 | ₩56,370 | ₩54,725 | ₩55,447 | -0.38% | 14.8만 |
|---|
| 2025.10.23 | ₩54,497 | ₩55,554 | ₩53,721 | ₩55,380 | +1.62% | 13.4만 |
|---|
| 2025.10.22 | ₩54,377 | ₩55,193 | ₩54,015 | ₩54,323 | -0.10% | 12.8만 |
|---|
| 2025.10.21 | ₩54,417 | ₩54,912 | ₩53,895 | ₩54,658 | +0.44% | 10.3만 |
|---|
| 2025.10.20 | ₩53,654 | ₩54,658 | ₩53,413 | ₩54,082 | +0.80% | 13.2만 |
|---|
| 2025.10.17 | ₩52,691 | ₩53,654 | ₩52,637 | ₩52,918 | +0.43% | 10.6만 |
|---|
| 2025.10.16 | ₩52,396 | ₩52,825 | ₩51,714 | ₩52,758 | +0.69% | 11.4만 |
|---|
| 2025.10.15 | ₩52,289 | ₩53,360 | ₩51,915 | ₩52,544 | +0.49% | 11.1만 |
|---|
| 2025.10.14 | ₩50,604 | ₩52,263 | ₩50,577 | ₩52,035 | +2.83% | 11.4만 |
|---|
| 2025.10.13 | ₩51,420 | ₩52,316 | ₩50,563 | ₩51,125 | -0.57% | 11.3만 |
|---|
| 2025.10.10 | ₩51,982 | ₩52,410 | ₩50,925 | ₩51,005 | -1.88% | 21.5만 |
|---|