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 | ₩49,599 | ₩49,599 | ₩48,838 | ₩48,932 | -1.35% | 9만 |
| 2026.10.08 | ₩48,825 | ₩49,812 | ₩48,531 | ₩49,492 | +1.37% | 16.1만 |
| 2026.10.07 | ₩49,892 | ₩50,106 | ₩49,225 | ₩49,265 | -1.26% | 9.8만 |
| 2026.10.06 | ₩50,186 | ₩50,613 | ₩49,679 | ₩50,119 | -0.13% | 9.9만 |
| 2026.10.05 | ₩50,106 | ₩50,400 | ₩49,572 | ₩49,932 | -0.35% | 14.4만 |
| 2026.10.02 | ₩50,560 | ₩51,267 | ₩49,906 | ₩50,066 | -0.98% | 10.5만 |
| 2026.10.01 | ₩49,305 | ₩50,053 | ₩48,985 | ₩49,759 | +0.92% | 10.3만 |
| 2026.09.30 | ₩50,426 | ₩50,666 | ₩49,452 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,505 |
| -1.83% |
| 9.1만 |
| 2026.09.29 | ₩50,306 | ₩50,440 | ₩49,973 | ₩50,039 | -0.53% | 11.4만 |
|---|
| 2026.09.28 | ₩49,879 | ₩50,813 | ₩49,692 | ₩50,493 | +1.23% | 11.9만 |
|---|
| 2026.09.25 | ₩49,959 | ₩50,506 | ₩49,199 | ₩50,293 | +0.67% | 9.9만 |
|---|
| 2026.09.24 | ₩50,039 | ₩50,239 | ₩49,105 | ₩49,812 | -0.45% | 10.9만 |
|---|
| 2026.09.23 | ₩49,866 | ₩50,533 | ₩48,718 | ₩49,786 | -0.16% | 8.4만 |
|---|
| 2026.09.22 | ₩50,480 | ₩50,800 | ₩49,999 | ₩50,293 | -0.37% | 13.2만 |
|---|
| 2026.09.21 | ₩49,372 | ₩50,159 | ₩49,012 | ₩49,572 | +0.41% | 19.1만 |
|---|
| 2026.09.18 | ₩49,372 | ₩50,453 | ₩48,465 | ₩49,065 | -0.62% | 66.8만 |
|---|
| 2026.09.17 | ₩51,013 | ₩51,013 | ₩49,599 | ₩49,746 | -2.48% | 10.8만 |
|---|
| 2026.09.16 | ₩50,413 | ₩51,160 | ₩49,826 | ₩50,039 | -0.74% | 20.9만 |
|---|
| 2026.09.15 | ₩51,147 | ₩51,520 | ₩50,039 | ₩50,119 | -2.01% | 19.1만 |
|---|
| 2026.09.14 | ₩50,787 | ₩51,067 | ₩50,319 | ₩51,040 | +0.50% | 19.9만 |
|---|
| 2026.09.11 | ₩52,108 | ₩52,108 | ₩50,746 | ₩50,773 | -2.56% | 19.7만 |
|---|
| 2026.09.10 | ₩52,068 | ₩52,508 | ₩51,067 | ₩51,320 | -1.44% | 20.1만 |
|---|
| 2026.09.09 | ₩52,628 | ₩53,202 | ₩51,641 | ₩52,321 | -0.58% | 20만 |
|---|
| 2026.09.08 | ₩55,150 | ₩55,150 | ₩52,481 | ₩52,655 | -4.52% | 25.2만 |
|---|
| 2026.09.04 | ₩51,587 | ₩55,670 | ₩51,587 | ₩55,417 | +7.42% | 29.1만 |
|---|
| 2026.09.03 | ₩51,974 | ₩53,028 | ₩50,893 | ₩52,428 | +0.87% | 27.2만 |
|---|
| 2026.09.02 | ₩50,680 | ₩51,587 | ₩50,480 | ₩51,387 | +1.40% | 13.8만 |
|---|
| 2026.09.01 | ₩50,133 | ₩50,880 | ₩49,759 | ₩50,319 | +0.37% | 26.7만 |
|---|
| 2026.08.31 | ₩49,639 | ₩50,706 | ₩49,639 | ₩50,333 | +1.40% | 38.1만 |
|---|
| 2026.08.28 | ₩49,586 | ₩49,932 | ₩49,078 | ₩49,385 | -0.40% | 12.1만 |
|---|
| 2026.08.27 | ₩48,932 | ₩49,719 | ₩48,371 | ₩49,492 | +1.15% | 15.1만 |
|---|
| 2026.08.26 | ₩50,199 | ₩50,199 | ₩49,185 | ₩49,519 | -1.36% | 16.6만 |
|---|
| 2026.08.25 | ₩50,119 | ₩50,453 | ₩49,385 | ₩50,079 | -0.08% | 18.6만 |
|---|
| 2026.08.24 | ₩51,520 | ₩51,520 | ₩50,026 | ₩50,066 | -2.82% | 14.2만 |
|---|
| 2026.08.21 | ₩51,173 | ₩51,801 | ₩51,133 | ₩51,520 | +0.68% | 13.1만 |
|---|
| 2026.08.20 | ₩50,947 | ₩51,093 | ₩50,680 | ₩51,000 | +0.10% | 10.5만 |
|---|
| 2026.08.19 | ₩51,707 | ₩52,641 | ₩51,360 | ₩51,574 | -0.26% | 14.6만 |
|---|
| 2026.08.18 | ₩51,734 | ₩51,987 | ₩51,120 | ₩51,907 | +0.34% | 10.4만 |
|---|
| 2026.08.17 | ₩51,787 | ₩52,281 | ₩51,387 | ₩51,721 | -0.13% | 9.1만 |
|---|
| 2026.08.14 | ₩51,734 | ₩52,214 | ₩51,107 | ₩51,961 | +0.44% | 14.5만 |
|---|
| 2026.08.13 | ₩52,841 | ₩52,975 | ₩51,987 | ₩51,987 | -1.62% | 11.7만 |
|---|
| 2026.08.12 | ₩53,455 | ₩53,455 | ₩52,041 | ₩52,401 | -1.97% | 10.9만 |
|---|
| 2026.08.11 | ₩53,375 | ₩53,936 | ₩52,708 | ₩53,095 | -0.52% | 12.9만 |
|---|
| 2026.08.10 | ₩53,962 | ₩54,176 | ₩52,761 | ₩52,881 | -2.00% | 13.6만 |
|---|
| 2026.08.07 | ₩52,548 | ₩54,896 | ₩52,548 | ₩54,389 | +3.50% | 14.3만 |
|---|
| 2026.08.06 | ₩52,881 | ₩53,829 | ₩52,468 | ₩52,481 | -0.76% | 15.2만 |
|---|
| 2026.08.05 | ₩54,803 | ₩54,803 | ₩50,373 | ₩52,815 | -3.63% | 21.1만 |
|---|
| 2026.08.04 | ₩52,001 | ₩55,697 | ₩50,960 | ₩54,856 | +5.49% | 30만 |
|---|
| 2026.08.03 | ₩51,707 | ₩52,414 | ₩51,027 | ₩51,747 | +0.08% | 12.5만 |
|---|
| 2026.07.31 | ₩51,507 | ₩52,068 | ₩50,119 | ₩51,013 | -0.96% | 15만 |
|---|
| 2026.07.30 | ₩54,002 | ₩54,002 | ₩51,480 | ₩51,600 | -4.45% | 11.9만 |
|---|
| 2026.07.29 | ₩53,709 | ₩54,710 | ₩53,709 | ₩54,056 | +0.65% | 14.9만 |
|---|
| 2026.07.28 | ₩52,481 | ₩54,323 | ₩52,294 | ₩53,789 | +2.49% | 14.6만 |
|---|
| 2026.07.27 | ₩51,907 | ₩52,481 | ₩51,334 | ₩51,961 | +0.10% | 9.9만 |
|---|
| 2026.07.24 | ₩51,013 | ₩52,001 | ₩50,907 | ₩51,600 | +1.15% | 8.7만 |
|---|
| 2026.07.23 | ₩50,920 | ₩51,494 | ₩50,119 | ₩50,827 | -0.18% | 11.6만 |
|---|
| 2026.07.22 | ₩50,920 | ₩51,827 | ₩50,920 | ₩51,774 | +1.68% | 8.2만 |
|---|
| 2026.07.21 | ₩50,693 | ₩51,774 | ₩50,293 | ₩51,133 | +0.87% | 12.5만 |
|---|
| 2026.07.20 | ₩51,560 | ₩52,108 | ₩50,360 | ₩50,480 | -2.10% | 11.2만 |
|---|
| 2026.07.17 | ₩51,801 | ₩53,042 | ₩50,853 | ₩51,494 | -0.59% | 12만 |
|---|
| 2026.07.16 | ₩50,840 | ₩52,668 | ₩50,840 | ₩52,615 | +3.49% | 11만 |
|---|
| 2026.07.15 | ₩49,892 | ₩51,107 | ₩49,892 | ₩50,787 | +1.79% | 9.5만 |
|---|
| 2026.07.14 | ₩50,400 | ₩50,907 | ₩49,479 | ₩49,626 | -1.54% | 19.6만 |
|---|
| 2026.07.13 | ₩49,906 | ₩50,573 | ₩49,906 | ₩50,226 | +0.64% | 8.5만 |
|---|
| 2026.07.10 | ₩49,452 | ₩50,693 | ₩49,399 | ₩49,999 | +1.11% | 9.6만 |
|---|
| 2026.07.09 | ₩49,786 | ₩50,119 | ₩49,305 | ₩49,532 | -0.51% | 11.1만 |
|---|
| 2026.07.08 | ₩49,732 | ₩49,772 | ₩48,878 | ₩49,692 | -0.08% | 12.6만 |
|---|
| 2026.07.07 | ₩50,813 | ₩51,120 | ₩49,786 | ₩49,959 | -1.68% | 14.1만 |
|---|
| 2026.07.06 | ₩50,666 | ₩50,947 | ₩49,559 | ₩50,533 | -0.26% | 11.8만 |
|---|
| 2026.07.02 | ₩51,787 | ₩51,787 | ₩50,319 | ₩50,613 | -2.27% | 13.2만 |
|---|
| 2026.07.01 | ₩51,867 | ₩52,695 | ₩51,107 | ₩51,427 | -0.85% | 12.1만 |
|---|
| 2026.06.30 | ₩52,121 | ₩52,628 | ₩51,801 | ₩52,001 | -0.23% | 13.3만 |
|---|
| 2026.06.29 | ₩54,096 | ₩54,096 | ₩51,721 | ₩52,054 | -3.77% | 18.6만 |
|---|
| 2026.06.26 | ₩52,922 | ₩54,243 | ₩52,348 | ₩54,216 | +2.45% | 58만 |
|---|
| 2026.06.25 | ₩52,628 | ₩53,789 | ₩52,628 | ₩53,055 | +0.81% | 10.9만 |
|---|
| 2026.06.24 | ₩51,974 | ₩53,322 | ₩51,974 | ₩52,615 | +1.23% | 19.6만 |
|---|
| 2026.06.23 | ₩51,841 | ₩52,428 | ₩51,160 | ₩51,707 | -0.26% | 22만 |
|---|
| 2026.06.22 | ₩52,334 | ₩53,175 | ₩51,654 | ₩51,907 | -0.82% | 10.2만 |
|---|
| 2026.06.18 | ₩51,294 | ₩52,721 | ₩51,294 | ₩52,588 | +2.52% | 32.3만 |
|---|
| 2026.06.17 | ₩52,174 | ₩52,761 | ₩50,506 | ₩50,960 | -2.33% | 11.9만 |
|---|
| 2026.06.16 | ₩52,481 | ₩52,748 | ₩51,947 | ₩52,428 | -0.10% | 11.5만 |
|---|
| 2026.06.15 | ₩53,268 | ₩54,416 | ₩52,027 | ₩52,068 | -2.25% | 12.7만 |
|---|
| 2026.06.12 | ₩52,414 | ₩53,175 | ₩52,108 | ₩52,575 | +0.31% | 10.7만 |
|---|
| 2026.06.11 | ₩51,841 | ₩52,334 | ₩51,173 | ₩52,254 | +0.80% | 15.2만 |
|---|
| 2026.06.10 | ₩52,721 | ₩52,975 | ₩50,706 | ₩51,867 | -1.62% | 10.7만 |
|---|
| 2026.06.09 | ₩53,242 | ₩53,669 | ₩52,428 | ₩52,454 | -1.48% | 9.7만 |
|---|
| 2026.06.08 | ₩52,454 | ₩53,362 | ₩51,827 | ₩52,655 | +0.38% | 10.6만 |
|---|
| 2026.06.05 | ₩52,281 | ₩52,788 | ₩51,934 | ₩52,348 | +0.13% | 8.9만 |
|---|
| 2026.06.04 | ₩52,214 | ₩53,375 | ₩51,841 | ₩52,454 | +0.46% | 11.5만 |
|---|
| 2026.06.03 | ₩51,774 | ₩52,414 | ₩51,374 | ₩51,854 | +0.15% | 7.9만 |
|---|
| 2026.06.02 | ₩52,027 | ₩53,215 | ₩51,774 | ₩51,921 | -0.21% | 13.4만 |
|---|
| 2026.06.01 | ₩52,041 | ₩52,521 | ₩50,626 | ₩51,654 | -0.74% | 11.7만 |
|---|
| 2026.05.29 | ₩54,096 | ₩54,603 | ₩52,228 | ₩52,294 | -3.33% | 17.6만 |
|---|
| 2026.05.28 | ₩53,148 | ₩54,336 | ₩52,695 | ₩54,162 | +1.91% | 17.1만 |
|---|
| 2026.05.27 | ₩51,507 | ₩56,711 | ₩51,280 | ₩53,509 | +3.89% | 32.5만 |
|---|
| 2026.05.26 | ₩50,773 | ₩51,454 | ₩50,466 | ₩50,880 | +0.21% | 8.9만 |
|---|
| 2026.05.22 | ₩50,720 | ₩51,147 | ₩49,586 | ₩50,573 | -0.29% | 7만 |
|---|
| 2026.05.21 | ₩48,918 | ₩50,640 | ₩48,465 | ₩50,226 | +2.67% | 8.3만 |
|---|
| 2026.05.20 | ₩48,038 | ₩49,612 | ₩47,944 | ₩49,532 | +3.11% | 10만 |
|---|
| 2026.05.19 | ₩48,678 | ₩49,052 | ₩47,010 | ₩48,184 | -1.01% | 10.8만 |
|---|
| 2026.05.18 | ₩49,505 | ₩50,573 | ₩48,518 | ₩49,305 | -0.40% | 7.3만 |
|---|
| 2026.05.15 | ₩50,853 | ₩50,853 | ₩49,372 | ₩49,372 | -2.91% | 11.3만 |
|---|
| 2026.05.14 | ₩51,547 | ₩52,615 | ₩51,400 | ₩51,427 | -0.23% | 5.2만 |
|---|
| 2026.05.13 | ₩51,427 | ₩52,161 | ₩50,853 | ₩51,120 | -0.60% | 7.2만 |
|---|
| 2026.05.12 | ₩51,827 | ₩53,362 | ₩50,960 | ₩51,173 | -1.26% | 9.4만 |
|---|
| 2026.05.11 | ₩53,402 | ₩53,442 | ₩51,761 | ₩52,041 | -2.55% | 12.2만 |
|---|
| 2026.05.08 | ₩52,708 | ₩54,002 | ₩52,081 | ₩53,909 | +2.28% | 8.2만 |
|---|
| 2026.05.07 | ₩52,374 | ₩52,775 | ₩52,121 | ₩52,495 | +0.23% | 10.7만 |
|---|
| 2026.05.06 | ₩53,148 | ₩53,469 | ₩51,867 | ₩51,881 | -2.39% | 11.4만 |
|---|
| 2026.05.05 | ₩50,066 | ₩52,481 | ₩50,066 | ₩52,188 | +4.24% | 11.2만 |
|---|
| 2026.05.04 | ₩51,107 | ₩51,334 | ₩49,746 | ₩49,826 | -2.51% | 11.3만 |
|---|
| 2026.05.01 | ₩49,732 | ₩51,427 | ₩49,065 | ₩51,387 | +3.33% | 15.3만 |
|---|
| 2026.04.30 | ₩49,305 | ₩52,334 | ₩49,265 | ₩49,866 | +1.14% | 12.5만 |
|---|
| 2026.04.29 | ₩49,732 | ₩50,053 | ₩48,998 | ₩49,239 | -0.99% | 11.9만 |
|---|
| 2026.04.28 | ₩50,840 | ₩51,173 | ₩49,919 | ₩50,173 | -1.31% | 7.1만 |
|---|
| 2026.04.27 | ₩51,654 | ₩52,708 | ₩50,400 | ₩50,546 | -2.14% | 11.6만 |
|---|
| 2026.04.24 | ₩50,586 | ₩51,934 | ₩50,066 | ₩51,507 | +1.82% | 14.3만 |
|---|
| 2026.04.23 | ₩50,093 | ₩50,973 | ₩50,026 | ₩50,813 | +1.44% | 8.1만 |
|---|
| 2026.04.22 | ₩50,840 | ₩51,267 | ₩49,986 | ₩50,053 | -1.55% | 8.4만 |
|---|
| 2026.04.21 | ₩50,626 | ₩52,041 | ₩50,159 | ₩50,813 | +0.37% | 19.8만 |
|---|
| 2026.04.20 | ₩50,319 | ₩51,200 | ₩50,146 | ₩50,226 | -0.19% | 7.9만 |
|---|
| 2026.04.17 | ₩49,786 | ₩51,707 | ₩49,786 | ₩50,533 | +1.50% | 9.1만 |
|---|
| 2026.04.16 | ₩49,359 | ₩49,359 | ₩48,678 | ₩49,078 | -0.57% | 7.6만 |
|---|
| 2026.04.15 | ₩50,199 | ₩50,867 | ₩48,718 | ₩48,958 | -2.47% | 6.4만 |
|---|
| 2026.04.14 | ₩50,213 | ₩50,987 | ₩49,852 | ₩50,546 | +0.66% | 11.7만 |
|---|
| 2026.04.13 | ₩49,572 | ₩50,360 | ₩49,078 | ₩50,360 | +1.59% | 8.1만 |
|---|
| 2026.04.10 | ₩50,493 | ₩50,506 | ₩49,679 | ₩49,999 | -0.98% | 7.2만 |
|---|
| 2026.04.09 | ₩48,505 | ₩50,400 | ₩48,371 | ₩50,333 | +3.77% | 8.9만 |
|---|
| 2026.04.08 | ₩48,852 | ₩49,492 | ₩48,505 | ₩48,812 | -0.08% | 22.1만 |
|---|
| 2026.04.07 | ₩46,903 | ₩48,024 | ₩46,583 | ₩47,277 | +0.80% | 11.6만 |
|---|
| 2026.04.06 | ₩47,037 | ₩47,451 | ₩46,810 | ₩47,144 | +0.23% | 10.5만 |
|---|
| 2026.04.02 | ₩46,930 | ₩47,891 | ₩46,410 | ₩47,437 | +1.08% | 10.3만 |
|---|
| 2026.04.01 | ₩46,770 | ₩47,958 | ₩46,623 | ₩47,477 | +1.51% | 12.3만 |
|---|
| 2026.03.31 | ₩47,784 | ₩47,944 | ₩46,143 | ₩46,356 | -2.99% | 25만 |
|---|
| 2026.03.30 | ₩48,038 | ₩48,038 | ₩46,730 | ₩47,130 | -1.89% | 11.5만 |
|---|
| 2026.03.27 | ₩48,345 | ₩48,718 | ₩47,664 | ₩47,784 | -1.16% | 10.6만 |
|---|
| 2026.03.26 | ₩48,531 | ₩49,012 | ₩47,931 | ₩48,558 | +0.05% | 9.9만 |
|---|
| 2026.03.25 | ₩48,732 | ₩48,932 | ₩48,171 | ₩48,918 | +0.38% | 8.4만 |
|---|
| 2026.03.24 | ₩47,050 | ₩48,411 | ₩47,050 | ₩48,171 | +2.38% | 12.1만 |
|---|
| 2026.03.23 | ₩47,517 | ₩48,251 | ₩47,330 | ₩47,651 | +0.28% | 19.5만 |
|---|
| 2026.03.20 | ₩46,623 | ₩47,064 | ₩45,729 | ₩46,303 | -0.69% | 37.5만 |
|---|
| 2026.03.19 | ₩46,250 | ₩47,264 | ₩45,996 | ₩46,597 | +0.75% | 22.9만 |
|---|
| 2026.03.18 | ₩47,437 | ₩47,624 | ₩46,610 | ₩46,757 | -1.43% | 14.6만 |
|---|
| 2026.03.17 | ₩49,119 | ₩49,639 | ₩47,344 | ₩47,384 | -3.53% | 12.6만 |
|---|
| 2026.03.16 | ₩48,985 | ₩49,652 | ₩48,531 | ₩48,545 | -0.90% | 11.3만 |
|---|
| 2026.03.13 | ₩49,279 | ₩49,372 | ₩48,051 | ₩48,585 | -1.41% | 9.9만 |
|---|
| 2026.03.12 | ₩47,717 | ₩48,758 | ₩47,437 | ₩48,732 | +2.13% | 14.6만 |
|---|
| 2026.03.11 | ₩48,184 | ₩48,705 | ₩47,851 | ₩48,451 | +0.55% | 10만 |
|---|
| 2026.03.10 | ₩48,972 | ₩49,759 | ₩48,331 | ₩48,491 | -0.98% | 12.4만 |
|---|
| 2026.03.09 | ₩49,012 | ₩49,225 | ₩47,464 | ₩49,212 | +0.41% | 12.8만 |
|---|
| 2026.03.06 | ₩49,732 | ₩49,973 | ₩48,932 | ₩49,932 | +0.40% | 10.5만 |
|---|
| 2026.03.05 | ₩51,254 | ₩51,721 | ₩49,839 | ₩50,360 | -1.74% | 15.4만 |
|---|
| 2026.03.04 | ₩52,481 | ₩52,481 | ₩51,280 | ₩51,507 | -1.86% | 12.5만 |
|---|
| 2026.03.03 | ₩53,042 | ₩53,042 | ₩51,173 | ₩51,987 | -1.99% | 16.4만 |
|---|
| 2026.03.02 | ₩52,535 | ₩53,202 | ₩51,881 | ₩53,148 | +1.17% | 17.2만 |
|---|
| 2026.02.27 | ₩52,695 | ₩54,376 | ₩52,361 | ₩52,948 | +0.48% | 24.9만 |
|---|
| 2026.02.26 | ₩57,405 | ₩57,405 | ₩50,720 | ₩52,628 | -8.32% | 30.2만 |
|---|
| 2026.02.25 | ₩58,913 | ₩59,180 | ₩57,218 | ₩57,512 | -2.38% | 12.7만 |
|---|
| 2026.02.24 | ₩58,753 | ₩59,620 | ₩58,646 | ₩58,966 | +0.36% | 10.2만 |
|---|
| 2026.02.23 | ₩59,540 | ₩59,540 | ₩58,032 | ₩58,272 | -2.13% | 14만 |
|---|
| 2026.02.20 | ₩58,993 | ₩59,820 | ₩58,086 | ₩59,580 | +1.00% | 8.8만 |
|---|
| 2026.02.19 | ₩58,526 | ₩59,140 | ₩57,752 | ₩58,953 | +0.73% | 15.8만 |
|---|
| 2026.02.18 | ₩58,553 | ₩59,433 | ₩58,486 | ₩59,166 | +1.05% | 12만 |
|---|
| 2026.02.17 | ₩59,020 | ₩59,887 | ₩58,713 | ₩59,006 | -0.02% | 10.7만 |
|---|
| 2026.02.13 | ₩59,687 | ₩59,740 | ₩58,713 | ₩59,193 | -0.83% | 8.6만 |
|---|
| 2026.02.12 | ₩60,354 | ₩61,381 | ₩58,846 | ₩59,660 | -1.15% | 12.8만 |
|---|
| 2026.02.11 | ₩59,006 | ₩60,594 | ₩59,006 | ₩60,234 | +2.08% | 8.8만 |
|---|
| 2026.02.10 | ₩57,819 | ₩58,860 | ₩57,245 | ₩58,646 | +1.43% | 13.4만 |
|---|
| 2026.02.09 | ₩58,646 | ₩58,713 | ₩57,712 | ₩57,939 | -1.21% | 15.4만 |
|---|
| 2026.02.06 | ₩58,366 | ₩59,380 | ₩58,339 | ₩58,886 | +0.89% | 12.7만 |
|---|
| 2026.02.05 | ₩58,179 | ₩59,153 | ₩57,712 | ₩58,392 | +0.37% | 11.7만 |
|---|
| 2026.02.04 | ₩57,312 | ₩58,713 | ₩57,018 | ₩58,166 | +1.49% | 13.9만 |
|---|
| 2026.02.03 | ₩56,444 | ₩57,725 | ₩56,137 | ₩56,671 | +0.40% | 12.5만 |
|---|
| 2026.02.02 | ₩54,429 | ₩56,965 | ₩53,602 | ₩56,444 | +3.70% | 13.2만 |
|---|
| 2026.01.30 | ₩53,015 | ₩53,429 | ₩52,601 | ₩53,282 | +0.50% | 11.4만 |
|---|
| 2026.01.29 | ₩52,948 | ₩53,962 | ₩52,788 | ₩53,816 | +1.64% | 11.7만 |
|---|
| 2026.01.28 | ₩53,268 | ₩53,535 | ₩52,054 | ₩52,735 | -1.00% | 9.9만 |
|---|
| 2026.01.27 | ₩52,575 | ₩53,242 | ₩52,108 | ₩53,202 | +1.19% | 8.6만 |
|---|
| 2026.01.26 | ₩52,374 | ₩52,962 | ₩52,027 | ₩52,575 | +0.38% | 7.6만 |
|---|
| 2026.01.23 | ₩52,828 | ₩52,962 | ₩51,921 | ₩52,441 | -0.73% | 11만 |
|---|
| 2026.01.22 | ₩53,589 | ₩54,176 | ₩52,895 | ₩53,002 | -1.10% | 12.4만 |
|---|
| 2026.01.21 | ₩51,414 | ₩53,602 | ₩51,414 | ₩53,589 | +4.23% | 14.9만 |
|---|
| 2026.01.20 | ₩51,894 | ₩52,174 | ₩50,720 | ₩51,267 | -1.21% | 9.4만 |
|---|
| 2026.01.16 | ₩53,375 | ₩54,029 | ₩52,201 | ₩52,228 | -2.15% | 13.7만 |
|---|
| 2026.01.15 | ₩52,588 | ₩54,376 | ₩52,374 | ₩53,535 | +1.80% | 15.7만 |
|---|
| 2026.01.14 | ₩52,134 | ₩52,548 | ₩51,560 | ₩52,521 | +0.74% | 18.4만 |
|---|
| 2026.01.13 | ₩51,574 | ₩52,468 | ₩51,334 | ₩51,841 | +0.52% | 12.5만 |
|---|
| 2026.01.12 | ₩51,000 | ₩51,907 | ₩50,733 | ₩51,654 | +1.28% | 9.7만 |
|---|
| 2026.01.09 | ₩52,081 | ₩52,708 | ₩50,800 | ₩51,267 | -1.56% | 12.7만 |
|---|
| 2026.01.08 | ₩49,639 | ₩52,294 | ₩49,639 | ₩51,947 | +4.65% | 11만 |
|---|
| 2026.01.07 | ₩50,933 | ₩51,160 | ₩49,892 | ₩50,013 | -1.81% | 15.5만 |
|---|
| 2026.01.06 | ₩49,119 | ₩51,093 | ₩48,998 | ₩51,013 | +3.86% | 12.7만 |
|---|
| 2026.01.05 | ₩48,945 | ₩49,986 | ₩48,945 | ₩49,519 | +1.17% | 13.2만 |
|---|
| 2026.01.02 | ₩49,372 | ₩49,786 | ₩48,278 | ₩49,452 | +0.16% | 18.5만 |
|---|
| 2025.12.31 | ₩49,439 | ₩49,439 | ₩48,985 | ₩49,172 | -0.54% | 11.9만 |
|---|
| 2025.12.30 | ₩49,612 | ₩49,986 | ₩49,279 | ₩49,505 | -0.22% | 9.3만 |
|---|
| 2025.12.29 | ₩49,986 | ₩50,066 | ₩49,292 | ₩49,612 | -0.75% | 7.1만 |
|---|
| 2025.12.26 | ₩50,039 | ₩50,053 | ₩49,532 | ₩49,999 | -0.08% | 7.9만 |
|---|
| 2025.12.24 | ₩49,759 | ₩50,079 | ₩49,612 | ₩49,892 | +0.27% | 5.4만 |
|---|
| 2025.12.23 | ₩50,146 | ₩50,400 | ₩49,746 | ₩49,906 | -0.48% | 15.4만 |
|---|
| 2025.12.22 | ₩50,840 | ₩51,520 | ₩50,306 | ₩50,426 | -0.81% | 14.5만 |
|---|
| 2025.12.19 | ₩51,614 | ₩52,001 | ₩50,453 | ₩50,840 | -1.50% | 63.1만 |
|---|
| 2025.12.18 | ₩52,188 | ₩52,815 | ₩51,801 | ₩51,934 | -0.49% | 16.9만 |
|---|
| 2025.12.17 | ₩51,040 | ₩51,974 | ₩51,040 | ₩51,867 | +1.62% | 18.1만 |
|---|
| 2025.12.16 | ₩51,240 | ₩51,707 | ₩50,947 | ₩51,173 | -0.13% | 13.6만 |
|---|
| 2025.12.15 | ₩51,173 | ₩52,027 | ₩50,800 | ₩51,067 | -0.21% | 15.9만 |
|---|
| 2025.12.12 | ₩51,520 | ₩51,841 | ₩50,213 | ₩50,693 | -1.61% | 15.3만 |
|---|
| 2025.12.11 | ₩50,987 | ₩51,881 | ₩50,573 | ₩51,414 | +0.84% | 17.3만 |
|---|
| 2025.12.10 | ₩49,119 | ₩51,280 | ₩48,985 | ₩50,666 | +3.15% | 22.8만 |
|---|
| 2025.12.09 | ₩48,705 | ₩49,706 | ₩48,705 | ₩49,159 | +0.93% | 11.9만 |
|---|
| 2025.12.08 | ₩48,772 | ₩49,425 | ₩48,211 | ₩48,958 | +0.38% | 16만 |
|---|
| 2025.12.05 | ₩49,532 | ₩49,812 | ₩48,558 | ₩48,692 | -1.70% | 17.6만 |
|---|
| 2025.12.04 | ₩49,786 | ₩49,932 | ₩49,185 | ₩49,425 | -0.72% | 13.5만 |
|---|
| 2025.12.03 | ₩49,586 | ₩50,213 | ₩49,465 | ₩49,812 | +0.46% | 11만 |
|---|
| 2025.12.02 | ₩49,839 | ₩49,866 | ₩48,985 | ₩49,479 | -0.72% | 12.5만 |
|---|
| 2025.12.01 | ₩49,706 | ₩50,493 | ₩49,666 | ₩49,839 | +0.27% | 14만 |
|---|
| 2025.11.28 | ₩50,907 | ₩50,907 | ₩49,892 | ₩50,093 | -1.60% | 4.6만 |
|---|
| 2025.11.26 | ₩50,640 | ₩51,734 | ₩50,413 | ₩50,653 | +0.03% | 20.5만 |
|---|
| 2025.11.25 | ₩50,400 | ₩51,600 | ₩50,400 | ₩51,040 | +1.27% | 13.9만 |
|---|
| 2025.11.24 | ₩50,026 | ₩50,840 | ₩49,225 | ₩49,986 | -0.08% | 17만 |
|---|
| 2025.11.21 | ₩48,932 | ₩50,440 | ₩48,505 | ₩50,373 | +2.95% | 14.9만 |
|---|
| 2025.11.20 | ₩49,425 | ₩49,706 | ₩48,024 | ₩48,078 | -2.73% | 12.3만 |
|---|
| 2025.11.19 | ₩49,159 | ₩49,692 | ₩48,491 | ₩48,892 | -0.54% | 10.7만 |
|---|
| 2025.11.18 | ₩48,692 | ₩49,639 | ₩48,491 | ₩49,065 | +0.77% | 16.7만 |
|---|
| 2025.11.17 | ₩49,572 | ₩49,946 | ₩48,545 | ₩48,932 | -1.29% | 12.5만 |
|---|
| 2025.11.14 | ₩50,413 | ₩50,413 | ₩49,385 | ₩49,892 | -1.03% | 13만 |
|---|
| 2025.11.13 | ₩51,747 | ₩52,054 | ₩50,626 | ₩50,973 | -1.50% | 17만 |
|---|
| 2025.11.12 | ₩51,507 | ₩52,895 | ₩51,200 | ₩51,961 | +0.88% | 14.8만 |
|---|
| 2025.11.11 | ₩51,000 | ₩51,574 | ₩50,813 | ₩51,254 | +0.50% | 14만 |
|---|
| 2025.11.10 | ₩51,440 | ₩51,614 | ₩50,586 | ₩50,746 | -1.35% | 11.8만 |
|---|
| 2025.11.07 | ₩50,146 | ₩51,334 | ₩49,919 | ₩51,040 | +1.78% | 15.5만 |
|---|
| 2025.11.06 | ₩51,080 | ₩51,080 | ₩49,973 | ₩49,986 | -2.14% | 10.8만 |
|---|
| 2025.11.05 | ₩50,293 | ₩51,227 | ₩50,253 | ₩51,107 | +1.62% | 14.6만 |
|---|
| 2025.11.04 | ₩49,505 | ₩50,800 | ₩48,932 | ₩50,226 | +1.46% | 25.9만 |
|---|
| 2025.11.03 | ₩49,225 | ₩50,666 | ₩49,225 | ₩49,559 | +0.68% | 20.2만 |
|---|
| 2025.10.31 | ₩53,669 | ₩53,669 | ₩48,038 | ₩49,546 | -7.68% | 31.1만 |
|---|
| 2025.10.30 | ₩52,027 | ₩52,962 | ₩51,467 | ₩52,108 | +0.15% | 18.4만 |
|---|
| 2025.10.29 | ₩52,962 | ₩53,749 | ₩51,467 | ₩52,041 | -1.74% | 14만 |
|---|
| 2025.10.28 | ₩53,415 | ₩53,469 | ₩52,628 | ₩53,228 | -0.35% | 13.9만 |
|---|
| 2025.10.27 | ₩55,097 | ₩55,257 | ₩53,402 | ₩53,415 | -3.05% | 10.7만 |
|---|
| 2025.10.24 | ₩55,510 | ₩56,217 | ₩54,576 | ₩55,297 | -0.38% | 14.8만 |
|---|
| 2025.10.23 | ₩54,349 | ₩55,403 | ₩53,575 | ₩55,230 | +1.62% | 13.4만 |
|---|
| 2025.10.22 | ₩54,229 | ₩55,043 | ₩53,869 | ₩54,176 | -0.10% | 12.8만 |
|---|
| 2025.10.21 | ₩54,269 | ₩54,763 | ₩53,749 | ₩54,509 | +0.44% | 10.3만 |
|---|
| 2025.10.20 | ₩53,509 | ₩54,509 | ₩53,268 | ₩53,936 | +0.80% | 13.2만 |
|---|
| 2025.10.17 | ₩52,548 | ₩53,509 | ₩52,495 | ₩52,775 | +0.43% | 10.6만 |
|---|
| 2025.10.16 | ₩52,254 | ₩52,681 | ₩51,574 | ₩52,615 | +0.69% | 11.4만 |
|---|
| 2025.10.15 | ₩52,148 | ₩53,215 | ₩51,774 | ₩52,401 | +0.49% | 11.1만 |
|---|
| 2025.10.14 | ₩50,466 | ₩52,121 | ₩50,440 | ₩51,894 | +2.83% | 11.4만 |
|---|
| 2025.10.13 | ₩51,280 | ₩52,174 | ₩50,426 | ₩50,987 | -0.57% | 11.3만 |
|---|
| 2025.10.10 | ₩51,841 | ₩52,268 | ₩50,787 | ₩50,867 | -1.88% | 21.5만 |
|---|