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 | ₩49,865 | ₩49,865 | ₩49,100 | ₩49,194 | -1.35% | 9만 |
| 2026.10.08 | ₩49,087 | ₩50,079 | ₩48,791 | ₩49,757 | +1.37% | 16.1만 |
| 2026.10.07 | ₩50,160 | ₩50,374 | ₩49,489 | ₩49,529 | -1.26% | 9.8만 |
| 2026.10.06 | ₩50,455 | ₩50,884 | ₩49,945 | ₩50,388 | -0.13% | 9.9만 |
| 2026.10.05 | ₩50,374 | ₩50,670 | ₩49,838 | ₩50,200 | -0.35% | 14.4만 |
| 2026.10.02 | ₩50,831 | ₩51,542 | ₩50,173 | ₩50,334 | -0.98% | 10.5만 |
| 2026.10.01 | ₩49,570 | ₩50,321 | ₩49,248 | ₩50,026 | +0.92% | 10.3만 |
| 2026.09.30 | ₩50,696 | ₩50,938 | ₩49,717 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,771 |
| -1.83% |
| 9.1만 |
| 2026.09.29 | ₩50,576 | ₩50,710 | ₩50,240 | ₩50,307 | -0.53% | 11.4만 |
|---|
| 2026.09.28 | ₩50,146 | ₩51,085 | ₩49,959 | ₩50,763 | +1.23% | 11.9만 |
|---|
| 2026.09.25 | ₩50,227 | ₩50,777 | ₩49,462 | ₩50,562 | +0.67% | 9.9만 |
|---|
| 2026.09.24 | ₩50,307 | ₩50,509 | ₩49,368 | ₩50,079 | -0.45% | 10.9만 |
|---|
| 2026.09.23 | ₩50,133 | ₩50,804 | ₩48,979 | ₩50,052 | -0.16% | 8.4만 |
|---|
| 2026.09.22 | ₩50,750 | ₩51,072 | ₩50,267 | ₩50,562 | -0.37% | 13.2만 |
|---|
| 2026.09.21 | ₩49,637 | ₩50,428 | ₩49,274 | ₩49,838 | +0.41% | 19.1만 |
|---|
| 2026.09.18 | ₩49,637 | ₩50,723 | ₩48,724 | ₩49,328 | -0.62% | 66.8만 |
|---|
| 2026.09.17 | ₩51,287 | ₩51,287 | ₩49,865 | ₩50,012 | -2.48% | 10.8만 |
|---|
| 2026.09.16 | ₩50,683 | ₩51,434 | ₩50,093 | ₩50,307 | -0.74% | 20.9만 |
|---|
| 2026.09.15 | ₩51,421 | ₩51,796 | ₩50,307 | ₩50,388 | -2.01% | 19.1만 |
|---|
| 2026.09.14 | ₩51,059 | ₩51,340 | ₩50,589 | ₩51,314 | +0.50% | 19.9만 |
|---|
| 2026.09.11 | ₩52,387 | ₩52,387 | ₩51,018 | ₩51,045 | -2.56% | 19.7만 |
|---|
| 2026.09.10 | ₩52,347 | ₩52,789 | ₩51,340 | ₩51,595 | -1.44% | 20.1만 |
|---|
| 2026.09.09 | ₩52,910 | ₩53,487 | ₩51,917 | ₩52,601 | -0.58% | 20만 |
|---|
| 2026.09.08 | ₩55,445 | ₩55,445 | ₩52,762 | ₩52,937 | -4.52% | 25.2만 |
|---|
| 2026.09.04 | ₩51,864 | ₩55,969 | ₩51,864 | ₩55,714 | +7.42% | 29.1만 |
|---|
| 2026.09.03 | ₩52,253 | ₩53,312 | ₩51,166 | ₩52,709 | +0.87% | 27.2만 |
|---|
| 2026.09.02 | ₩50,951 | ₩51,864 | ₩50,750 | ₩51,662 | +1.40% | 13.8만 |
|---|
| 2026.09.01 | ₩50,401 | ₩51,153 | ₩50,026 | ₩50,589 | +0.37% | 26.7만 |
|---|
| 2026.08.31 | ₩49,905 | ₩50,978 | ₩49,905 | ₩50,603 | +1.40% | 38.1만 |
|---|
| 2026.08.28 | ₩49,851 | ₩50,200 | ₩49,341 | ₩49,650 | -0.40% | 12.1만 |
|---|
| 2026.08.27 | ₩49,194 | ₩49,985 | ₩48,630 | ₩49,757 | +1.15% | 15.1만 |
|---|
| 2026.08.26 | ₩50,468 | ₩50,468 | ₩49,449 | ₩49,784 | -1.36% | 16.6만 |
|---|
| 2026.08.25 | ₩50,388 | ₩50,723 | ₩49,650 | ₩50,348 | -0.08% | 18.6만 |
|---|
| 2026.08.24 | ₩51,796 | ₩51,796 | ₩50,294 | ₩50,334 | -2.82% | 14.2만 |
|---|
| 2026.08.21 | ₩51,448 | ₩52,078 | ₩51,407 | ₩51,796 | +0.68% | 13.1만 |
|---|
| 2026.08.20 | ₩51,220 | ₩51,367 | ₩50,951 | ₩51,273 | +0.10% | 10.5만 |
|---|
| 2026.08.19 | ₩51,984 | ₩52,923 | ₩51,635 | ₩51,850 | -0.26% | 14.6만 |
|---|
| 2026.08.18 | ₩52,011 | ₩52,266 | ₩51,394 | ₩52,186 | +0.34% | 10.4만 |
|---|
| 2026.08.17 | ₩52,065 | ₩52,561 | ₩51,662 | ₩51,998 | -0.13% | 9.1만 |
|---|
| 2026.08.14 | ₩52,011 | ₩52,494 | ₩51,381 | ₩52,239 | +0.44% | 14.5만 |
|---|
| 2026.08.13 | ₩53,125 | ₩53,259 | ₩52,266 | ₩52,266 | -1.62% | 11.7만 |
|---|
| 2026.08.12 | ₩53,742 | ₩53,742 | ₩52,320 | ₩52,682 | -1.97% | 10.9만 |
|---|
| 2026.08.11 | ₩53,661 | ₩54,225 | ₩52,990 | ₩53,379 | -0.52% | 12.9만 |
|---|
| 2026.08.10 | ₩54,251 | ₩54,466 | ₩53,044 | ₩53,165 | -2.00% | 13.6만 |
|---|
| 2026.08.07 | ₩52,829 | ₩55,191 | ₩52,829 | ₩54,681 | +3.50% | 14.3만 |
|---|
| 2026.08.06 | ₩53,165 | ₩54,117 | ₩52,749 | ₩52,762 | -0.76% | 15.2만 |
|---|
| 2026.08.05 | ₩55,097 | ₩55,097 | ₩50,643 | ₩53,098 | -3.63% | 21.1만 |
|---|
| 2026.08.04 | ₩52,279 | ₩55,995 | ₩51,233 | ₩55,150 | +5.49% | 30만 |
|---|
| 2026.08.03 | ₩51,984 | ₩52,695 | ₩51,300 | ₩52,025 | +0.08% | 12.5만 |
|---|
| 2026.07.31 | ₩51,783 | ₩52,347 | ₩50,388 | ₩51,287 | -0.96% | 15만 |
|---|
| 2026.07.30 | ₩54,292 | ₩54,292 | ₩51,756 | ₩51,877 | -4.45% | 11.9만 |
|---|
| 2026.07.29 | ₩53,997 | ₩55,003 | ₩53,997 | ₩54,345 | +0.65% | 14.9만 |
|---|
| 2026.07.28 | ₩52,762 | ₩54,614 | ₩52,575 | ₩54,077 | +2.49% | 14.6만 |
|---|
| 2026.07.27 | ₩52,186 | ₩52,762 | ₩51,609 | ₩52,239 | +0.10% | 9.9만 |
|---|
| 2026.07.24 | ₩51,287 | ₩52,279 | ₩51,179 | ₩51,877 | +1.15% | 8.7만 |
|---|
| 2026.07.23 | ₩51,193 | ₩51,770 | ₩50,388 | ₩51,099 | -0.18% | 11.6만 |
|---|
| 2026.07.22 | ₩51,193 | ₩52,105 | ₩51,193 | ₩52,051 | +1.68% | 8.2만 |
|---|
| 2026.07.21 | ₩50,965 | ₩52,051 | ₩50,562 | ₩51,407 | +0.87% | 12.5만 |
|---|
| 2026.07.20 | ₩51,837 | ₩52,387 | ₩50,629 | ₩50,750 | -2.10% | 11.2만 |
|---|
| 2026.07.17 | ₩52,078 | ₩53,326 | ₩51,126 | ₩51,770 | -0.59% | 12만 |
|---|
| 2026.07.16 | ₩51,112 | ₩52,950 | ₩51,112 | ₩52,897 | +3.49% | 11만 |
|---|
| 2026.07.15 | ₩50,160 | ₩51,381 | ₩50,160 | ₩51,059 | +1.79% | 9.5만 |
|---|
| 2026.07.14 | ₩50,670 | ₩51,179 | ₩49,744 | ₩49,891 | -1.54% | 19.6만 |
|---|
| 2026.07.13 | ₩50,173 | ₩50,844 | ₩50,173 | ₩50,495 | +0.64% | 8.5만 |
|---|
| 2026.07.10 | ₩49,717 | ₩50,965 | ₩49,663 | ₩50,267 | +1.11% | 9.6만 |
|---|
| 2026.07.09 | ₩50,052 | ₩50,388 | ₩49,570 | ₩49,798 | -0.51% | 11.1만 |
|---|
| 2026.07.08 | ₩49,999 | ₩50,039 | ₩49,140 | ₩49,959 | -0.08% | 12.6만 |
|---|
| 2026.07.07 | ₩51,085 | ₩51,394 | ₩50,052 | ₩50,227 | -1.68% | 14.1만 |
|---|
| 2026.07.06 | ₩50,938 | ₩51,220 | ₩49,824 | ₩50,804 | -0.26% | 11.8만 |
|---|
| 2026.07.02 | ₩52,065 | ₩52,065 | ₩50,589 | ₩50,884 | -2.27% | 13.2만 |
|---|
| 2026.07.01 | ₩52,145 | ₩52,977 | ₩51,381 | ₩51,703 | -0.85% | 12.1만 |
|---|
| 2026.06.30 | ₩52,400 | ₩52,910 | ₩52,078 | ₩52,279 | -0.23% | 13.3만 |
|---|
| 2026.06.29 | ₩54,386 | ₩54,386 | ₩51,998 | ₩52,333 | -3.77% | 18.6만 |
|---|
| 2026.06.26 | ₩53,205 | ₩54,533 | ₩52,628 | ₩54,506 | +2.45% | 58만 |
|---|
| 2026.06.25 | ₩52,910 | ₩54,077 | ₩52,910 | ₩53,339 | +0.81% | 10.9만 |
|---|
| 2026.06.24 | ₩52,253 | ₩53,608 | ₩52,253 | ₩52,897 | +1.23% | 19.6만 |
|---|
| 2026.06.23 | ₩52,118 | ₩52,709 | ₩51,434 | ₩51,984 | -0.26% | 22만 |
|---|
| 2026.06.22 | ₩52,615 | ₩53,460 | ₩51,931 | ₩52,186 | -0.82% | 10.2만 |
|---|
| 2026.06.18 | ₩51,568 | ₩53,004 | ₩51,568 | ₩52,870 | +2.52% | 32.3만 |
|---|
| 2026.06.17 | ₩52,454 | ₩53,044 | ₩50,777 | ₩51,233 | -2.33% | 11.9만 |
|---|
| 2026.06.16 | ₩52,762 | ₩53,031 | ₩52,226 | ₩52,709 | -0.10% | 11.5만 |
|---|
| 2026.06.15 | ₩53,554 | ₩54,708 | ₩52,306 | ₩52,347 | -2.25% | 12.7만 |
|---|
| 2026.06.12 | ₩52,695 | ₩53,460 | ₩52,387 | ₩52,856 | +0.31% | 10.7만 |
|---|
| 2026.06.11 | ₩52,118 | ₩52,615 | ₩51,448 | ₩52,534 | +0.80% | 15.2만 |
|---|
| 2026.06.10 | ₩53,004 | ₩53,259 | ₩50,978 | ₩52,145 | -1.62% | 10.7만 |
|---|
| 2026.06.09 | ₩53,527 | ₩53,956 | ₩52,709 | ₩52,736 | -1.48% | 9.7만 |
|---|
| 2026.06.08 | ₩52,736 | ₩53,648 | ₩52,105 | ₩52,937 | +0.38% | 10.6만 |
|---|
| 2026.06.05 | ₩52,561 | ₩53,071 | ₩52,212 | ₩52,628 | +0.13% | 8.9만 |
|---|
| 2026.06.04 | ₩52,494 | ₩53,661 | ₩52,118 | ₩52,736 | +0.46% | 11.5만 |
|---|
| 2026.06.03 | ₩52,051 | ₩52,695 | ₩51,649 | ₩52,132 | +0.15% | 7.9만 |
|---|
| 2026.06.02 | ₩52,306 | ₩53,500 | ₩52,051 | ₩52,199 | -0.21% | 13.4만 |
|---|
| 2026.06.01 | ₩52,320 | ₩52,803 | ₩50,898 | ₩51,931 | -0.74% | 11.7만 |
|---|
| 2026.05.29 | ₩54,386 | ₩54,895 | ₩52,507 | ₩52,575 | -3.33% | 17.6만 |
|---|
| 2026.05.28 | ₩53,433 | ₩54,627 | ₩52,977 | ₩54,453 | +1.91% | 17.1만 |
|---|
| 2026.05.27 | ₩51,783 | ₩57,015 | ₩51,555 | ₩53,795 | +3.89% | 32.5만 |
|---|
| 2026.05.26 | ₩51,045 | ₩51,729 | ₩50,737 | ₩51,153 | +0.21% | 8.9만 |
|---|
| 2026.05.22 | ₩50,992 | ₩51,421 | ₩49,851 | ₩50,844 | -0.29% | 7만 |
|---|
| 2026.05.21 | ₩49,180 | ₩50,911 | ₩48,724 | ₩50,495 | +2.67% | 8.3만 |
|---|
| 2026.05.20 | ₩48,295 | ₩49,878 | ₩48,201 | ₩49,798 | +3.11% | 10만 |
|---|
| 2026.05.19 | ₩48,939 | ₩49,315 | ₩47,262 | ₩48,443 | -1.01% | 10.8만 |
|---|
| 2026.05.18 | ₩49,771 | ₩50,844 | ₩48,778 | ₩49,570 | -0.40% | 7.3만 |
|---|
| 2026.05.15 | ₩51,126 | ₩51,126 | ₩49,637 | ₩49,637 | -2.91% | 11.3만 |
|---|
| 2026.05.14 | ₩51,823 | ₩52,897 | ₩51,676 | ₩51,703 | -0.23% | 5.2만 |
|---|
| 2026.05.13 | ₩51,703 | ₩52,440 | ₩51,126 | ₩51,394 | -0.60% | 7.2만 |
|---|
| 2026.05.12 | ₩52,105 | ₩53,648 | ₩51,233 | ₩51,448 | -1.26% | 9.4만 |
|---|
| 2026.05.11 | ₩53,688 | ₩53,728 | ₩52,038 | ₩52,320 | -2.55% | 12.2만 |
|---|
| 2026.05.08 | ₩52,990 | ₩54,292 | ₩52,360 | ₩54,198 | +2.28% | 8.2만 |
|---|
| 2026.05.07 | ₩52,655 | ₩53,058 | ₩52,400 | ₩52,776 | +0.23% | 10.7만 |
|---|
| 2026.05.06 | ₩53,433 | ₩53,755 | ₩52,145 | ₩52,159 | -2.39% | 11.4만 |
|---|
| 2026.05.05 | ₩50,334 | ₩52,762 | ₩50,334 | ₩52,467 | +4.24% | 11.2만 |
|---|
| 2026.05.04 | ₩51,381 | ₩51,609 | ₩50,012 | ₩50,093 | -2.51% | 11.3만 |
|---|
| 2026.05.01 | ₩49,999 | ₩51,703 | ₩49,328 | ₩51,662 | +3.33% | 15.3만 |
|---|
| 2026.04.30 | ₩49,570 | ₩52,615 | ₩49,529 | ₩50,133 | +1.14% | 12.5만 |
|---|
| 2026.04.29 | ₩49,999 | ₩50,321 | ₩49,261 | ₩49,502 | -0.99% | 11.9만 |
|---|
| 2026.04.28 | ₩51,112 | ₩51,448 | ₩50,187 | ₩50,442 | -1.31% | 7.1만 |
|---|
| 2026.04.27 | ₩51,931 | ₩52,990 | ₩50,670 | ₩50,817 | -2.14% | 11.6만 |
|---|
| 2026.04.24 | ₩50,857 | ₩52,212 | ₩50,334 | ₩51,783 | +1.82% | 14.3만 |
|---|
| 2026.04.23 | ₩50,361 | ₩51,246 | ₩50,294 | ₩51,085 | +1.44% | 8.1만 |
|---|
| 2026.04.22 | ₩51,112 | ₩51,542 | ₩50,254 | ₩50,321 | -1.55% | 8.4만 |
|---|
| 2026.04.21 | ₩50,898 | ₩52,320 | ₩50,428 | ₩51,085 | +0.37% | 19.8만 |
|---|
| 2026.04.20 | ₩50,589 | ₩51,475 | ₩50,415 | ₩50,495 | -0.19% | 7.9만 |
|---|
| 2026.04.17 | ₩50,052 | ₩51,984 | ₩50,052 | ₩50,804 | +1.50% | 9.1만 |
|---|
| 2026.04.16 | ₩49,623 | ₩49,623 | ₩48,939 | ₩49,341 | -0.57% | 7.6만 |
|---|
| 2026.04.15 | ₩50,468 | ₩51,139 | ₩48,979 | ₩49,221 | -2.47% | 6.4만 |
|---|
| 2026.04.14 | ₩50,482 | ₩51,260 | ₩50,120 | ₩50,817 | +0.66% | 11.7만 |
|---|
| 2026.04.13 | ₩49,838 | ₩50,629 | ₩49,341 | ₩50,629 | +1.59% | 8.1만 |
|---|
| 2026.04.10 | ₩50,763 | ₩50,777 | ₩49,945 | ₩50,267 | -0.98% | 7.2만 |
|---|
| 2026.04.09 | ₩48,765 | ₩50,670 | ₩48,630 | ₩50,603 | +3.77% | 8.9만 |
|---|
| 2026.04.08 | ₩49,113 | ₩49,757 | ₩48,765 | ₩49,073 | -0.08% | 22.1만 |
|---|
| 2026.04.07 | ₩47,155 | ₩48,282 | ₩46,833 | ₩47,530 | +0.80% | 11.6만 |
|---|
| 2026.04.06 | ₩47,289 | ₩47,705 | ₩47,061 | ₩47,396 | +0.23% | 10.5만 |
|---|
| 2026.04.02 | ₩47,182 | ₩48,148 | ₩46,658 | ₩47,691 | +1.08% | 10.3만 |
|---|
| 2026.04.01 | ₩47,021 | ₩48,215 | ₩46,873 | ₩47,732 | +1.51% | 12.3만 |
|---|
| 2026.03.31 | ₩48,040 | ₩48,201 | ₩46,390 | ₩46,605 | -2.99% | 25만 |
|---|
| 2026.03.30 | ₩48,295 | ₩48,295 | ₩46,980 | ₩47,383 | -1.89% | 11.5만 |
|---|
| 2026.03.27 | ₩48,604 | ₩48,979 | ₩47,919 | ₩48,040 | -1.16% | 10.6만 |
|---|
| 2026.03.26 | ₩48,791 | ₩49,274 | ₩48,188 | ₩48,818 | +0.05% | 9.9만 |
|---|
| 2026.03.25 | ₩48,993 | ₩49,194 | ₩48,429 | ₩49,180 | +0.38% | 8.4만 |
|---|
| 2026.03.24 | ₩47,302 | ₩48,671 | ₩47,302 | ₩48,429 | +2.38% | 12.1만 |
|---|
| 2026.03.23 | ₩47,772 | ₩48,510 | ₩47,584 | ₩47,906 | +0.28% | 19.5만 |
|---|
| 2026.03.20 | ₩46,873 | ₩47,316 | ₩45,974 | ₩46,551 | -0.69% | 37.5만 |
|---|
| 2026.03.19 | ₩46,497 | ₩47,517 | ₩46,243 | ₩46,846 | +0.75% | 22.9만 |
|---|
| 2026.03.18 | ₩47,691 | ₩47,879 | ₩46,860 | ₩47,007 | -1.43% | 14.6만 |
|---|
| 2026.03.17 | ₩49,382 | ₩49,905 | ₩47,597 | ₩47,638 | -3.53% | 12.6만 |
|---|
| 2026.03.16 | ₩49,248 | ₩49,918 | ₩48,791 | ₩48,805 | -0.90% | 11.3만 |
|---|
| 2026.03.13 | ₩49,543 | ₩49,637 | ₩48,308 | ₩48,845 | -1.41% | 9.9만 |
|---|
| 2026.03.12 | ₩47,973 | ₩49,020 | ₩47,691 | ₩48,993 | +2.13% | 14.6만 |
|---|
| 2026.03.11 | ₩48,443 | ₩48,966 | ₩48,107 | ₩48,711 | +0.55% | 10만 |
|---|
| 2026.03.10 | ₩49,234 | ₩50,026 | ₩48,590 | ₩48,751 | -0.98% | 12.4만 |
|---|
| 2026.03.09 | ₩49,274 | ₩49,489 | ₩47,718 | ₩49,476 | +0.41% | 12.8만 |
|---|
| 2026.03.06 | ₩49,999 | ₩50,240 | ₩49,194 | ₩50,200 | +0.40% | 10.5만 |
|---|
| 2026.03.05 | ₩51,528 | ₩51,998 | ₩50,106 | ₩50,629 | -1.74% | 15.4만 |
|---|
| 2026.03.04 | ₩52,762 | ₩52,762 | ₩51,555 | ₩51,783 | -1.86% | 12.5만 |
|---|
| 2026.03.03 | ₩53,326 | ₩53,326 | ₩51,448 | ₩52,266 | -1.99% | 16.4만 |
|---|
| 2026.03.02 | ₩52,816 | ₩53,487 | ₩52,159 | ₩53,433 | +1.17% | 17.2만 |
|---|
| 2026.02.27 | ₩52,977 | ₩54,667 | ₩52,642 | ₩53,232 | +0.48% | 24.9만 |
|---|
| 2026.02.26 | ₩57,713 | ₩57,713 | ₩50,992 | ₩52,910 | -8.32% | 30.2만 |
|---|
| 2026.02.25 | ₩59,229 | ₩59,497 | ₩57,525 | ₩57,820 | -2.38% | 12.7만 |
|---|
| 2026.02.24 | ₩59,068 | ₩59,940 | ₩58,960 | ₩59,282 | +0.36% | 10.2만 |
|---|
| 2026.02.23 | ₩59,859 | ₩59,859 | ₩58,343 | ₩58,585 | -2.13% | 14만 |
|---|
| 2026.02.20 | ₩59,309 | ₩60,141 | ₩58,397 | ₩59,899 | +1.00% | 8.8만 |
|---|
| 2026.02.19 | ₩58,840 | ₩59,457 | ₩58,061 | ₩59,269 | +0.73% | 15.8만 |
|---|
| 2026.02.18 | ₩58,866 | ₩59,752 | ₩58,799 | ₩59,483 | +1.05% | 12만 |
|---|
| 2026.02.17 | ₩59,336 | ₩60,208 | ₩59,027 | ₩59,322 | -0.02% | 10.7만 |
|---|
| 2026.02.13 | ₩60,007 | ₩60,060 | ₩59,027 | ₩59,510 | -0.83% | 8.6만 |
|---|
| 2026.02.12 | ₩60,677 | ₩61,710 | ₩59,161 | ₩59,980 | -1.15% | 12.8만 |
|---|
| 2026.02.11 | ₩59,322 | ₩60,919 | ₩59,322 | ₩60,557 | +2.08% | 8.8만 |
|---|
| 2026.02.10 | ₩58,128 | ₩59,175 | ₩57,552 | ₩58,960 | +1.43% | 13.4만 |
|---|
| 2026.02.09 | ₩58,960 | ₩59,027 | ₩58,021 | ₩58,249 | -1.21% | 15.4만 |
|---|
| 2026.02.06 | ₩58,679 | ₩59,698 | ₩58,652 | ₩59,202 | +0.89% | 12.7만 |
|---|
| 2026.02.05 | ₩58,491 | ₩59,470 | ₩58,021 | ₩58,705 | +0.37% | 11.7만 |
|---|
| 2026.02.04 | ₩57,619 | ₩59,027 | ₩57,324 | ₩58,477 | +1.49% | 13.9만 |
|---|
| 2026.02.03 | ₩56,747 | ₩58,035 | ₩56,438 | ₩56,975 | +0.40% | 12.5만 |
|---|
| 2026.02.02 | ₩54,721 | ₩57,270 | ₩53,889 | ₩56,747 | +3.70% | 13.2만 |
|---|
| 2026.01.30 | ₩53,299 | ₩53,715 | ₩52,883 | ₩53,567 | +0.50% | 11.4만 |
|---|
| 2026.01.29 | ₩53,232 | ₩54,251 | ₩53,071 | ₩54,104 | +1.64% | 11.7만 |
|---|
| 2026.01.28 | ₩53,554 | ₩53,822 | ₩52,333 | ₩53,017 | -1.00% | 9.9만 |
|---|
| 2026.01.27 | ₩52,856 | ₩53,527 | ₩52,387 | ₩53,487 | +1.19% | 8.6만 |
|---|
| 2026.01.26 | ₩52,655 | ₩53,245 | ₩52,306 | ₩52,856 | +0.38% | 7.6만 |
|---|
| 2026.01.23 | ₩53,111 | ₩53,245 | ₩52,199 | ₩52,722 | -0.73% | 11만 |
|---|
| 2026.01.22 | ₩53,876 | ₩54,466 | ₩53,178 | ₩53,286 | -1.10% | 12.4만 |
|---|
| 2026.01.21 | ₩51,689 | ₩53,889 | ₩51,689 | ₩53,876 | +4.23% | 14.9만 |
|---|
| 2026.01.20 | ₩52,172 | ₩52,454 | ₩50,992 | ₩51,542 | -1.21% | 9.4만 |
|---|
| 2026.01.16 | ₩53,661 | ₩54,319 | ₩52,481 | ₩52,507 | -2.15% | 13.7만 |
|---|
| 2026.01.15 | ₩52,870 | ₩54,667 | ₩52,655 | ₩53,822 | +1.80% | 15.7만 |
|---|
| 2026.01.14 | ₩52,414 | ₩52,829 | ₩51,837 | ₩52,803 | +0.74% | 18.4만 |
|---|
| 2026.01.13 | ₩51,850 | ₩52,749 | ₩51,609 | ₩52,118 | +0.52% | 12.5만 |
|---|
| 2026.01.12 | ₩51,273 | ₩52,186 | ₩51,005 | ₩51,931 | +1.28% | 9.7만 |
|---|
| 2026.01.09 | ₩52,360 | ₩52,990 | ₩51,072 | ₩51,542 | -1.56% | 12.7만 |
|---|
| 2026.01.08 | ₩49,905 | ₩52,575 | ₩49,905 | ₩52,226 | +4.65% | 11만 |
|---|
| 2026.01.07 | ₩51,206 | ₩51,434 | ₩50,160 | ₩50,281 | -1.81% | 15.5만 |
|---|
| 2026.01.06 | ₩49,382 | ₩51,367 | ₩49,261 | ₩51,287 | +3.86% | 12.7만 |
|---|
| 2026.01.05 | ₩49,207 | ₩50,254 | ₩49,207 | ₩49,784 | +1.17% | 13.2만 |
|---|
| 2026.01.02 | ₩49,637 | ₩50,052 | ₩48,537 | ₩49,717 | +0.16% | 18.5만 |
|---|
| 2025.12.31 | ₩49,704 | ₩49,704 | ₩49,248 | ₩49,435 | -0.54% | 11.9만 |
|---|
| 2025.12.30 | ₩49,878 | ₩50,254 | ₩49,543 | ₩49,771 | -0.22% | 9.3만 |
|---|
| 2025.12.29 | ₩50,254 | ₩50,334 | ₩49,556 | ₩49,878 | -0.75% | 7.1만 |
|---|
| 2025.12.26 | ₩50,307 | ₩50,321 | ₩49,798 | ₩50,267 | -0.08% | 7.9만 |
|---|
| 2025.12.24 | ₩50,026 | ₩50,348 | ₩49,878 | ₩50,160 | +0.27% | 5.4만 |
|---|
| 2025.12.23 | ₩50,415 | ₩50,670 | ₩50,012 | ₩50,173 | -0.48% | 15.4만 |
|---|
| 2025.12.22 | ₩51,112 | ₩51,796 | ₩50,576 | ₩50,696 | -0.81% | 14.5만 |
|---|
| 2025.12.19 | ₩51,890 | ₩52,279 | ₩50,723 | ₩51,112 | -1.50% | 63.1만 |
|---|
| 2025.12.18 | ₩52,467 | ₩53,098 | ₩52,078 | ₩52,212 | -0.49% | 16.9만 |
|---|
| 2025.12.17 | ₩51,314 | ₩52,253 | ₩51,314 | ₩52,145 | +1.62% | 18.1만 |
|---|
| 2025.12.16 | ₩51,515 | ₩51,984 | ₩51,220 | ₩51,448 | -0.13% | 13.6만 |
|---|
| 2025.12.15 | ₩51,448 | ₩52,306 | ₩51,072 | ₩51,340 | -0.21% | 15.9만 |
|---|
| 2025.12.12 | ₩51,796 | ₩52,118 | ₩50,482 | ₩50,965 | -1.61% | 15.3만 |
|---|
| 2025.12.11 | ₩51,260 | ₩52,159 | ₩50,844 | ₩51,689 | +0.84% | 17.3만 |
|---|
| 2025.12.10 | ₩49,382 | ₩51,555 | ₩49,248 | ₩50,938 | +3.15% | 22.8만 |
|---|
| 2025.12.09 | ₩48,966 | ₩49,972 | ₩48,966 | ₩49,422 | +0.93% | 11.9만 |
|---|
| 2025.12.08 | ₩49,033 | ₩49,690 | ₩48,469 | ₩49,221 | +0.38% | 16만 |
|---|
| 2025.12.05 | ₩49,798 | ₩50,079 | ₩48,818 | ₩48,952 | -1.70% | 17.6만 |
|---|
| 2025.12.04 | ₩50,052 | ₩50,200 | ₩49,449 | ₩49,690 | -0.72% | 13.5만 |
|---|
| 2025.12.03 | ₩49,851 | ₩50,482 | ₩49,731 | ₩50,079 | +0.46% | 11만 |
|---|
| 2025.12.02 | ₩50,106 | ₩50,133 | ₩49,248 | ₩49,744 | -0.72% | 12.5만 |
|---|
| 2025.12.01 | ₩49,972 | ₩50,763 | ₩49,932 | ₩50,106 | +0.27% | 14만 |
|---|
| 2025.11.28 | ₩51,179 | ₩51,179 | ₩50,160 | ₩50,361 | -1.60% | 4.6만 |
|---|
| 2025.11.26 | ₩50,911 | ₩52,011 | ₩50,683 | ₩50,924 | +0.03% | 20.5만 |
|---|
| 2025.11.25 | ₩50,670 | ₩51,877 | ₩50,670 | ₩51,314 | +1.27% | 13.9만 |
|---|
| 2025.11.24 | ₩50,294 | ₩51,112 | ₩49,489 | ₩50,254 | -0.08% | 17만 |
|---|
| 2025.11.21 | ₩49,194 | ₩50,710 | ₩48,765 | ₩50,643 | +2.95% | 14.9만 |
|---|
| 2025.11.20 | ₩49,690 | ₩49,972 | ₩48,282 | ₩48,335 | -2.73% | 12.3만 |
|---|
| 2025.11.19 | ₩49,422 | ₩49,959 | ₩48,751 | ₩49,154 | -0.54% | 10.7만 |
|---|
| 2025.11.18 | ₩48,952 | ₩49,905 | ₩48,751 | ₩49,328 | +0.77% | 16.7만 |
|---|
| 2025.11.17 | ₩49,838 | ₩50,213 | ₩48,805 | ₩49,194 | -1.29% | 12.5만 |
|---|
| 2025.11.14 | ₩50,683 | ₩50,683 | ₩49,650 | ₩50,160 | -1.03% | 13만 |
|---|
| 2025.11.13 | ₩52,025 | ₩52,333 | ₩50,898 | ₩51,246 | -1.50% | 17만 |
|---|
| 2025.11.12 | ₩51,783 | ₩53,178 | ₩51,475 | ₩52,239 | +0.88% | 14.8만 |
|---|
| 2025.11.11 | ₩51,273 | ₩51,850 | ₩51,085 | ₩51,528 | +0.50% | 14만 |
|---|
| 2025.11.10 | ₩51,716 | ₩51,890 | ₩50,857 | ₩51,018 | -1.35% | 11.8만 |
|---|
| 2025.11.07 | ₩50,415 | ₩51,609 | ₩50,187 | ₩51,314 | +1.78% | 15.5만 |
|---|
| 2025.11.06 | ₩51,354 | ₩51,354 | ₩50,240 | ₩50,254 | -2.14% | 10.8만 |
|---|
| 2025.11.05 | ₩50,562 | ₩51,501 | ₩50,522 | ₩51,381 | +1.62% | 14.6만 |
|---|
| 2025.11.04 | ₩49,771 | ₩51,072 | ₩49,194 | ₩50,495 | +1.46% | 25.9만 |
|---|
| 2025.11.03 | ₩49,489 | ₩50,938 | ₩49,489 | ₩49,824 | +0.68% | 20.2만 |
|---|
| 2025.10.31 | ₩53,956 | ₩53,956 | ₩48,295 | ₩49,811 | -7.68% | 31.1만 |
|---|
| 2025.10.30 | ₩52,306 | ₩53,245 | ₩51,743 | ₩52,387 | +0.15% | 18.4만 |
|---|
| 2025.10.29 | ₩53,245 | ₩54,037 | ₩51,743 | ₩52,320 | -1.74% | 14만 |
|---|
| 2025.10.28 | ₩53,701 | ₩53,755 | ₩52,910 | ₩53,514 | -0.35% | 13.9만 |
|---|
| 2025.10.27 | ₩55,392 | ₩55,553 | ₩53,688 | ₩53,701 | -3.05% | 10.7만 |
|---|
| 2025.10.24 | ₩55,808 | ₩56,519 | ₩54,869 | ₩55,593 | -0.38% | 14.8만 |
|---|
| 2025.10.23 | ₩54,641 | ₩55,700 | ₩53,862 | ₩55,526 | +1.62% | 13.4만 |
|---|
| 2025.10.22 | ₩54,520 | ₩55,338 | ₩54,158 | ₩54,466 | -0.10% | 12.8만 |
|---|
| 2025.10.21 | ₩54,560 | ₩55,056 | ₩54,037 | ₩54,801 | +0.44% | 10.3만 |
|---|
| 2025.10.20 | ₩53,795 | ₩54,801 | ₩53,554 | ₩54,225 | +0.80% | 13.2만 |
|---|
| 2025.10.17 | ₩52,829 | ₩53,795 | ₩52,776 | ₩53,058 | +0.43% | 10.6만 |
|---|
| 2025.10.16 | ₩52,534 | ₩52,964 | ₩51,850 | ₩52,897 | +0.69% | 11.4만 |
|---|
| 2025.10.15 | ₩52,427 | ₩53,500 | ₩52,051 | ₩52,682 | +0.49% | 11.1만 |
|---|
| 2025.10.14 | ₩50,737 | ₩52,400 | ₩50,710 | ₩52,172 | +2.83% | 11.4만 |
|---|
| 2025.10.13 | ₩51,555 | ₩52,454 | ₩50,696 | ₩51,260 | -0.57% | 11.3만 |
|---|
| 2025.10.10 | ₩52,118 | ₩52,548 | ₩51,059 | ₩51,139 | -1.88% | 21.5만 |
|---|