시장 데이터를 불러오는 중
전체 종목
OUTFRONT Media Inc. 과거 주가
OUTFRONT Media Inc. Common Stock · OUT · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
OUTFRONT Media Inc. Common Stock · OUT · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,906 | ₩40,415 | ₩39,892 | ₩40,174 | +0.67% | 108.4만 |
| 2026.10.08 | ₩38,807 | ₩39,705 | ₩38,660 | ₩39,638 | +2.14% | 133.8만 |
| 2026.10.07 | ₩38,887 | ₩39,169 | ₩38,526 | ₩38,767 | -0.31% | 175.3만 |
| 2026.10.06 | ₩38,767 | ₩39,088 | ₩38,445 | ₩38,954 | +0.48% | 122.6만 |
| 2026.10.05 | ₩38,351 | ₩39,008 | ₩37,668 | ₩38,713 | +0.94% | 153.3만 |
| 2026.10.02 | ₩37,681 | ₩38,700 | ₩37,628 | ₩38,459 | +2.06% | 156.7만 |
| 2026.10.01 | ₩37,186 | ₩37,949 | ₩36,824 | ₩37,588 | +1.08% | 196.6만 |
| 2026.09.30 | ₩37,574 | ₩37,668 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,186 |
| -1.03% |
| 144.2만 |
| 2026.09.29 | ₩37,722 | ₩38,003 | ₩37,092 | ₩37,507 | -0.57% | 126.1만 |
|---|
| 2026.09.28 | ₩37,065 | ₩37,467 | ₩36,864 | ₩37,400 | +0.90% | 185.6만 |
|---|
| 2026.09.25 | ₩37,802 | ₩37,802 | ₩36,904 | ₩37,052 | -1.99% | 149.4만 |
|---|
| 2026.09.24 | ₩37,802 | ₩38,164 | ₩37,186 | ₩37,427 | -0.99% | 121.2만 |
|---|
| 2026.09.23 | ₩37,507 | ₩37,976 | ₩37,226 | ₩37,802 | +0.79% | 168.1만 |
|---|
| 2026.09.22 | ₩38,083 | ₩38,150 | ₩37,494 | ₩37,775 | -0.81% | 140.1만 |
|---|
| 2026.09.21 | ₩37,722 | ₩38,217 | ₩37,480 | ₩37,815 | +0.25% | 189.1만 |
|---|
| 2026.09.18 | ₩37,092 | ₩37,775 | ₩37,092 | ₩37,494 | +1.08% | 661.2만 |
|---|
| 2026.09.17 | ₩38,057 | ₩38,137 | ₩37,306 | ₩37,333 | -1.90% | 141.9만 |
|---|
| 2026.09.16 | ₩37,789 | ₩38,445 | ₩37,212 | ₩37,762 | -0.07% | 152.1만 |
|---|
| 2026.09.15 | ₩38,405 | ₩38,459 | ₩37,427 | ₩37,668 | -1.92% | 148만 |
|---|
| 2026.09.14 | ₩38,606 | ₩38,700 | ₩38,150 | ₩38,526 | -0.21% | 115.2만 |
|---|
| 2026.09.11 | ₩38,298 | ₩38,579 | ₩38,057 | ₩38,351 | +0.14% | 118만 |
|---|
| 2026.09.10 | ₩38,338 | ₩38,566 | ₩37,909 | ₩38,083 | -0.66% | 124.7만 |
|---|
| 2026.09.09 | ₩38,552 | ₩38,713 | ₩38,137 | ₩38,378 | -0.45% | 169만 |
|---|
| 2026.09.08 | ₩38,512 | ₩39,088 | ₩38,177 | ₩38,606 | +0.24% | 171.7만 |
|---|
| 2026.09.04 | ₩38,954 | ₩39,276 | ₩38,418 | ₩38,807 | -0.38% | 106.4만 |
|---|
| 2026.09.03 | ₩39,959 | ₩40,227 | ₩39,249 | ₩39,397 | -1.41% | 136.4만 |
|---|
| 2026.09.02 | ₩40,067 | ₩40,281 | ₩39,303 | ₩39,598 | -1.17% | 146만 |
|---|
| 2026.09.01 | ₩39,691 | ₩40,053 | ₩39,410 | ₩39,946 | +0.64% | 122.4만 |
|---|
| 2026.08.31 | ₩39,584 | ₩39,691 | ₩39,102 | ₩39,370 | -0.54% | 226.7만 |
|---|
| 2026.08.28 | ₩40,495 | ₩40,562 | ₩39,584 | ₩39,665 | -2.05% | 121.9만 |
|---|
| 2026.08.27 | ₩40,790 | ₩41,152 | ₩40,067 | ₩40,294 | -1.22% | 95.1만 |
|---|
| 2026.08.26 | ₩41,005 | ₩41,112 | ₩40,629 | ₩40,978 | -0.07% | 105.4만 |
|---|
| 2026.08.25 | ₩41,018 | ₩41,326 | ₩40,522 | ₩41,085 | +0.16% | 144.7만 |
|---|
| 2026.08.24 | ₩40,174 | ₩40,804 | ₩39,799 | ₩40,763 | +1.47% | 130.2만 |
|---|
| 2026.08.21 | ₩39,919 | ₩40,093 | ₩39,624 | ₩39,973 | +0.13% | 109만 |
|---|
| 2026.08.20 | ₩40,589 | ₩40,723 | ₩39,745 | ₩39,906 | -1.68% | 120.6만 |
|---|
| 2026.08.19 | ₩40,335 | ₩40,911 | ₩40,080 | ₩40,643 | +0.76% | 230.8만 |
|---|
| 2026.08.18 | ₩40,026 | ₩40,348 | ₩39,705 | ₩40,174 | +0.37% | 244.3만 |
|---|
| 2026.08.17 | ₩40,509 | ₩40,536 | ₩39,571 | ₩39,906 | -1.49% | 118.7만 |
|---|
| 2026.08.14 | ₩39,799 | ₩40,656 | ₩39,705 | ₩40,522 | +1.82% | 119.1만 |
|---|
| 2026.08.13 | ₩40,522 | ₩40,670 | ₩39,879 | ₩39,892 | -1.55% | 125.4만 |
|---|
| 2026.08.12 | ₩40,134 | ₩40,683 | ₩40,080 | ₩40,241 | +0.27% | 216.1만 |
|---|
| 2026.08.11 | ₩40,321 | ₩40,670 | ₩40,000 | ₩40,093 | -0.56% | 192.1만 |
|---|
| 2026.08.10 | ₩41,527 | ₩41,902 | ₩40,067 | ₩40,254 | -3.07% | 224.9만 |
|---|
| 2026.08.07 | ₩41,474 | ₩42,572 | ₩41,098 | ₩41,822 | +0.84% | 290.8만 |
|---|
| 2026.08.06 | ₩43,068 | ₩44,944 | ₩40,938 | ₩41,742 | -3.08% | 612.6만 |
|---|
| 2026.08.05 | ₩42,948 | ₩43,162 | ₩42,291 | ₩42,894 | -0.12% | 265.3만 |
|---|
| 2026.08.04 | ₩42,398 | ₩43,216 | ₩42,036 | ₩42,854 | +1.07% | 159.9만 |
|---|
| 2026.08.03 | ₩42,492 | ₩42,921 | ₩42,023 | ₩42,720 | +0.54% | 139.7만 |
|---|
| 2026.07.31 | ₩42,894 | ₩43,296 | ₩42,385 | ₩42,706 | -0.44% | 119.1만 |
|---|
| 2026.07.30 | ₩43,778 | ₩43,859 | ₩42,385 | ₩42,787 | -2.27% | 173.8만 |
|---|
| 2026.07.29 | ₩43,631 | ₩44,515 | ₩43,283 | ₩43,738 | +0.25% | 165.4만 |
|---|
| 2026.07.28 | ₩43,336 | ₩43,564 | ₩42,371 | ₩43,524 | +0.43% | 191.6만 |
|---|
| 2026.07.27 | ₩43,216 | ₩43,497 | ₩42,894 | ₩43,216 | 0.00% | 94.7만 |
|---|
| 2026.07.24 | ₩42,814 | ₩43,202 | ₩42,465 | ₩42,921 | +0.25% | 129.6만 |
|---|
| 2026.07.23 | ₩41,661 | ₩42,787 | ₩41,661 | ₩42,733 | +2.57% | 133.1만 |
|---|
| 2026.07.22 | ₩42,907 | ₩43,256 | ₩41,929 | ₩42,787 | -0.28% | 199.8만 |
|---|
| 2026.07.21 | ₩43,872 | ₩44,033 | ₩42,385 | ₩42,881 | -2.26% | 222.5만 |
|---|
| 2026.07.20 | ₩44,783 | ₩45,145 | ₩43,564 | ₩43,765 | -2.27% | 84.1만 |
|---|
| 2026.07.17 | ₩44,502 | ₩45,212 | ₩44,341 | ₩44,502 | 0.00% | 85만 |
|---|
| 2026.07.16 | ₩44,743 | ₩45,319 | ₩44,609 | ₩44,770 | +0.06% | 102.8만 |
|---|
| 2026.07.15 | ₩44,234 | ₩45,319 | ₩44,234 | ₩44,636 | +0.91% | 87.5만 |
|---|
| 2026.07.14 | ₩44,636 | ₩45,025 | ₩43,886 | ₩44,422 | -0.48% | 97.4만 |
|---|
| 2026.07.13 | ₩44,381 | ₩44,649 | ₩44,221 | ₩44,422 | +0.09% | 135.7만 |
|---|
| 2026.07.10 | ₩45,400 | ₩45,775 | ₩43,685 | ₩44,274 | -2.48% | 113만 |
|---|
| 2026.07.09 | ₩44,569 | ₩45,775 | ₩44,569 | ₩45,306 | +1.65% | 124.1만 |
|---|
| 2026.07.08 | ₩44,328 | ₩44,623 | ₩43,644 | ₩44,462 | +0.30% | 162.1만 |
|---|
| 2026.07.07 | ₩43,886 | ₩45,011 | ₩43,671 | ₩44,502 | +1.40% | 206.4만 |
|---|
| 2026.07.06 | ₩44,033 | ₩44,422 | ₩43,376 | ₩43,564 | -1.07% | 110.5만 |
|---|
| 2026.07.02 | ₩44,006 | ₩44,663 | ₩43,537 | ₩44,033 | +0.06% | 134.5만 |
|---|
| 2026.07.01 | ₩43,939 | ₩44,850 | ₩43,778 | ₩44,033 | +0.21% | 142.9만 |
|---|
| 2026.06.30 | ₩44,113 | ₩44,314 | ₩43,497 | ₩43,899 | -0.49% | 190.4만 |
|---|
| 2026.06.29 | ₩43,685 | ₩44,408 | ₩43,229 | ₩44,314 | +1.44% | 201.6만 |
|---|
| 2026.06.26 | ₩42,532 | ₩44,690 | ₩42,479 | ₩44,542 | +4.73% | 897만 |
|---|
| 2026.06.25 | ₩43,336 | ₩43,390 | ₩41,755 | ₩42,412 | -2.13% | 132.2만 |
|---|
| 2026.06.24 | ₩43,015 | ₩43,309 | ₩42,733 | ₩43,015 | 0.00% | 155.5만 |
|---|
| 2026.06.23 | ₩41,567 | ₩43,135 | ₩41,433 | ₩43,082 | +3.64% | 146.2만 |
|---|
| 2026.06.22 | ₩41,916 | ₩42,599 | ₩41,460 | ₩41,889 | -0.06% | 159.6만 |
|---|
| 2026.06.18 | ₩42,264 | ₩42,465 | ₩41,139 | ₩41,782 | -1.14% | 421.9만 |
|---|
| 2026.06.17 | ₩41,661 | ₩42,653 | ₩41,554 | ₩41,715 | +0.13% | 166.5만 |
|---|
| 2026.06.16 | ₩42,197 | ₩42,345 | ₩41,058 | ₩41,862 | -0.79% | 185.7만 |
|---|
| 2026.06.15 | ₩42,036 | ₩42,412 | ₩41,554 | ₩41,983 | -0.13% | 222.9만 |
|---|
| 2026.06.12 | ₩41,943 | ₩42,264 | ₩41,380 | ₩41,996 | +0.13% | 208.4만 |
|---|
| 2026.06.11 | ₩41,286 | ₩41,795 | ₩41,018 | ₩41,018 | -0.65% | 170.5만 |
|---|
| 2026.06.10 | ₩41,098 | ₩41,487 | ₩40,388 | ₩40,670 | -1.04% | 152만 |
|---|
| 2026.06.09 | ₩41,608 | ₩41,902 | ₩40,696 | ₩41,072 | -1.29% | 160.1만 |
|---|
| 2026.06.08 | ₩42,291 | ₩42,907 | ₩40,978 | ₩40,991 | -3.07% | 139.6만 |
|---|
| 2026.06.05 | ₩41,420 | ₩42,345 | ₩41,420 | ₩41,809 | +0.94% | 163.9만 |
|---|
| 2026.06.04 | ₩42,304 | ₩42,479 | ₩41,755 | ₩42,010 | -0.70% | 156.8만 |
|---|
| 2026.06.03 | ₩41,527 | ₩42,197 | ₩41,005 | ₩41,889 | +0.87% | 269.8만 |
|---|
| 2026.06.02 | ₩42,385 | ₩43,001 | ₩42,144 | ₩42,157 | -0.54% | 120.9만 |
|---|
| 2026.06.01 | ₩42,800 | ₩42,961 | ₩42,251 | ₩42,438 | -0.85% | 196.7만 |
|---|
| 2026.05.29 | ₩43,430 | ₩43,752 | ₩42,974 | ₩43,202 | -0.52% | 219만 |
|---|
| 2026.05.28 | ₩43,551 | ₩44,060 | ₩43,390 | ₩43,524 | -0.06% | 193만 |
|---|
| 2026.05.27 | ₩44,462 | ₩44,623 | ₩43,685 | ₩43,698 | -1.72% | 109.3만 |
|---|
| 2026.05.26 | ₩45,105 | ₩45,480 | ₩44,489 | ₩44,703 | -0.89% | 186.8만 |
|---|
| 2026.05.22 | ₩44,850 | ₩45,172 | ₩44,783 | ₩45,025 | +0.39% | 109.5만 |
|---|
| 2026.05.21 | ₩43,685 | ₩44,783 | ₩43,363 | ₩44,663 | +2.24% | 159.4만 |
|---|
| 2026.05.20 | ₩43,283 | ₩44,341 | ₩43,068 | ₩44,020 | +1.70% | 256.3만 |
|---|
| 2026.05.19 | ₩42,720 | ₩43,175 | ₩41,929 | ₩43,028 | +0.72% | 158.3만 |
|---|
| 2026.05.18 | ₩42,599 | ₩42,881 | ₩42,398 | ₩42,827 | +0.53% | 137.8만 |
|---|
| 2026.05.15 | ₩42,814 | ₩43,001 | ₩41,728 | ₩42,224 | -1.38% | 311.8만 |
|---|
| 2026.05.14 | ₩43,417 | ₩44,556 | ₩43,363 | ₩43,939 | +1.20% | 173.4만 |
|---|
| 2026.05.13 | ₩42,733 | ₩43,283 | ₩42,184 | ₩42,934 | +0.47% | 236.6만 |
|---|
| 2026.05.12 | ₩43,417 | ₩43,577 | ₩42,304 | ₩42,666 | -1.73% | 196.7만 |
|---|
| 2026.05.11 | ₩45,480 | ₩45,534 | ₩42,532 | ₩43,202 | -5.01% | 266.1만 |
|---|
| 2026.05.08 | ₩43,001 | ₩46,847 | ₩42,934 | ₩45,427 | +5.64% | 227.2만 |
|---|
| 2026.05.07 | ₩43,082 | ₩44,328 | ₩43,082 | ₩43,966 | +2.05% | 270.5만 |
|---|
| 2026.05.06 | ₩42,117 | ₩43,189 | ₩41,929 | ₩42,546 | +1.02% | 124.6만 |
|---|
| 2026.05.05 | ₩41,768 | ₩41,943 | ₩41,018 | ₩41,661 | -0.26% | 116.1만 |
|---|
| 2026.05.04 | ₩42,170 | ₩42,733 | ₩41,340 | ₩41,554 | -1.46% | 140.1만 |
|---|
| 2026.05.01 | ₩41,514 | ₩42,559 | ₩41,085 | ₩42,492 | +2.36% | 150.6만 |
|---|
| 2026.04.30 | ₩41,045 | ₩41,661 | ₩40,924 | ₩41,340 | +0.72% | 106.4만 |
|---|
| 2026.04.29 | ₩40,670 | ₩41,031 | ₩40,495 | ₩40,817 | +0.36% | 75.7만 |
|---|
| 2026.04.28 | ₩41,219 | ₩41,232 | ₩40,683 | ₩40,938 | -0.68% | 63.3만 |
|---|
| 2026.04.27 | ₩40,227 | ₩41,005 | ₩40,107 | ₩40,710 | +1.20% | 139.5만 |
|---|
| 2026.04.24 | ₩40,000 | ₩40,321 | ₩39,423 | ₩40,227 | +0.57% | 73.2만 |
|---|
| 2026.04.23 | ₩40,254 | ₩40,777 | ₩39,758 | ₩40,013 | -0.60% | 92.3만 |
|---|
| 2026.04.22 | ₩40,763 | ₩40,871 | ₩40,134 | ₩40,268 | -1.22% | 72.3만 |
|---|
| 2026.04.21 | ₩40,670 | ₩40,871 | ₩39,852 | ₩40,522 | -0.36% | 87.2만 |
|---|
| 2026.04.20 | ₩40,134 | ₩40,696 | ₩40,000 | ₩40,670 | +1.34% | 127만 |
|---|
| 2026.04.17 | ₩40,053 | ₩40,750 | ₩39,705 | ₩40,214 | +0.40% | 116.3만 |
|---|
| 2026.04.16 | ₩38,807 | ₩39,571 | ₩38,633 | ₩39,557 | +1.93% | 99.3만 |
|---|
| 2026.04.15 | ₩38,901 | ₩39,062 | ₩38,579 | ₩38,954 | +0.14% | 112.5만 |
|---|
| 2026.04.14 | ₩39,021 | ₩39,517 | ₩38,901 | ₩39,021 | 0.00% | 125.1만 |
|---|
| 2026.04.13 | ₩38,767 | ₩39,343 | ₩38,660 | ₩39,222 | +1.18% | 98.4만 |
|---|
| 2026.04.10 | ₩39,423 | ₩39,571 | ₩38,727 | ₩39,035 | -0.99% | 127.4만 |
|---|
| 2026.04.09 | ₩38,177 | ₩39,410 | ₩38,057 | ₩39,330 | +3.02% | 161.9만 |
|---|
| 2026.04.08 | ₩38,003 | ₩38,834 | ₩37,681 | ₩38,191 | +0.49% | 276.5만 |
|---|
| 2026.04.07 | ₩36,583 | ₩36,971 | ₩36,408 | ₩36,837 | +0.70% | 86.2만 |
|---|
| 2026.04.06 | ₩36,127 | ₩36,636 | ₩35,980 | ₩36,609 | +1.34% | 51.5만 |
|---|
| 2026.04.02 | ₩35,377 | ₩36,408 | ₩35,269 | ₩36,328 | +2.69% | 112만 |
|---|
| 2026.04.01 | ₩35,564 | ₩35,993 | ₩35,444 | ₩35,712 | +0.41% | 110.3만 |
|---|
| 2026.03.31 | ₩34,961 | ₩35,765 | ₩34,171 | ₩35,511 | +1.57% | 165.6만 |
|---|
| 2026.03.30 | ₩34,841 | ₩35,122 | ₩34,050 | ₩34,398 | -1.27% | 143만 |
|---|
| 2026.03.27 | ₩35,712 | ₩35,846 | ₩34,171 | ₩34,372 | -3.75% | 149.8만 |
|---|
| 2026.03.26 | ₩36,087 | ₩36,542 | ₩35,671 | ₩35,846 | -0.67% | 123.2만 |
|---|
| 2026.03.25 | ₩37,306 | ₩37,628 | ₩35,832 | ₩36,301 | -2.69% | 107.5만 |
|---|
| 2026.03.24 | ₩36,301 | ₩37,092 | ₩36,248 | ₩36,770 | +1.29% | 97.6만 |
|---|
| 2026.03.23 | ₩36,020 | ₩37,614 | ₩35,658 | ₩36,717 | +1.93% | 159.8만 |
|---|
| 2026.03.20 | ₩35,805 | ₩35,966 | ₩34,881 | ₩35,229 | -1.61% | 272.7만 |
|---|
| 2026.03.19 | ₩35,886 | ₩36,676 | ₩35,015 | ₩35,631 | -0.71% | 165만 |
|---|
| 2026.03.18 | ₩36,261 | ₩36,770 | ₩36,087 | ₩36,140 | -0.33% | 128.9만 |
|---|
| 2026.03.17 | ₩36,569 | ₩36,998 | ₩36,422 | ₩36,516 | -0.15% | 90.5만 |
|---|
| 2026.03.16 | ₩35,913 | ₩36,609 | ₩35,819 | ₩36,449 | +1.49% | 141.2만 |
|---|
| 2026.03.13 | ₩36,609 | ₩37,119 | ₩35,725 | ₩35,792 | -2.23% | 149만 |
|---|
| 2026.03.12 | ₩36,207 | ₩37,038 | ₩35,899 | ₩36,073 | -0.37% | 201만 |
|---|
| 2026.03.11 | ₩37,186 | ₩37,762 | ₩36,462 | ₩36,810 | -1.01% | 167.9만 |
|---|
| 2026.03.10 | ₩37,454 | ₩38,231 | ₩37,172 | ₩37,547 | +0.25% | 116.1만 |
|---|
| 2026.03.09 | ₩38,311 | ₩38,418 | ₩36,891 | ₩37,695 | -1.61% | 168만 |
|---|
| 2026.03.06 | ₩38,472 | ₩38,861 | ₩37,668 | ₩38,365 | -0.28% | 121.4만 |
|---|
| 2026.03.05 | ₩37,976 | ₩39,142 | ₩37,976 | ₩39,129 | +3.03% | 130.4만 |
|---|
| 2026.03.04 | ₩38,552 | ₩38,820 | ₩37,990 | ₩38,753 | +0.52% | 116.8만 |
|---|
| 2026.03.03 | ₩38,217 | ₩38,526 | ₩37,534 | ₩38,499 | +0.74% | 186.1만 |
|---|
| 2026.03.02 | ₩38,057 | ₩39,182 | ₩37,708 | ₩38,981 | +2.43% | 177.6만 |
|---|
| 2026.02.27 | ₩38,271 | ₩39,222 | ₩37,708 | ₩38,606 | +0.88% | 280.1만 |
|---|
| 2026.02.26 | ₩36,516 | ₩38,418 | ₩35,846 | ₩38,217 | +4.66% | 301.6만 |
|---|
| 2026.02.25 | ₩35,202 | ₩36,060 | ₩34,747 | ₩35,993 | +2.25% | 218.3만 |
|---|
| 2026.02.24 | ₩34,774 | ₩35,497 | ₩34,532 | ₩35,296 | +1.50% | 188.8만 |
|---|
| 2026.02.23 | ₩35,055 | ₩35,055 | ₩34,465 | ₩34,814 | -0.69% | 147.7만 |
|---|
| 2026.02.20 | ₩33,916 | ₩35,068 | ₩33,313 | ₩35,055 | +3.36% | 175.1만 |
|---|
| 2026.02.19 | ₩33,554 | ₩34,358 | ₩33,407 | ₩33,889 | +1.00% | 166.6만 |
|---|
| 2026.02.18 | ₩33,501 | ₩33,862 | ₩33,219 | ₩33,836 | +1.00% | 171만 |
|---|
| 2026.02.17 | ₩34,130 | ₩34,278 | ₩33,206 | ₩33,621 | -1.49% | 166.3만 |
|---|
| 2026.02.13 | ₩33,929 | ₩34,104 | ₩33,460 | ₩33,554 | -1.11% | 163.4만 |
|---|
| 2026.02.12 | ₩35,109 | ₩35,189 | ₩33,608 | ₩33,635 | -4.20% | 140.4만 |
|---|
| 2026.02.11 | ₩35,698 | ₩35,698 | ₩34,747 | ₩34,934 | -2.14% | 100.3만 |
|---|
| 2026.02.10 | ₩35,377 | ₩36,006 | ₩35,176 | ₩35,390 | +0.04% | 166.1만 |
|---|
| 2026.02.09 | ₩35,819 | ₩36,207 | ₩34,961 | ₩35,363 | -1.27% | 207.4만 |
|---|
| 2026.02.06 | ₩35,658 | ₩36,234 | ₩35,484 | ₩36,033 | +1.05% | 123.4만 |
|---|
| 2026.02.05 | ₩34,707 | ₩35,765 | ₩34,546 | ₩35,752 | +3.01% | 158.2만 |
|---|
| 2026.02.04 | ₩34,398 | ₩35,042 | ₩34,157 | ₩34,867 | +1.36% | 145.8만 |
|---|
| 2026.02.03 | ₩33,675 | ₩34,157 | ₩33,313 | ₩34,130 | +1.35% | 151.7만 |
|---|
| 2026.02.02 | ₩32,710 | ₩34,037 | ₩32,509 | ₩33,809 | +3.36% | 142.8만 |
|---|
| 2026.01.30 | ₩32,670 | ₩32,924 | ₩32,415 | ₩32,589 | -0.25% | 135.5만 |
|---|
| 2026.01.29 | ₩33,005 | ₩33,206 | ₩32,509 | ₩32,938 | -0.20% | 98.8만 |
|---|
| 2026.01.28 | ₩33,460 | ₩33,567 | ₩32,656 | ₩32,710 | -2.24% | 98.4만 |
|---|
| 2026.01.27 | ₩32,897 | ₩33,326 | ₩32,509 | ₩33,299 | +1.22% | 68.7만 |
|---|
| 2026.01.26 | ₩33,072 | ₩33,259 | ₩32,710 | ₩32,763 | -0.93% | 64.1만 |
|---|
| 2026.01.23 | ₩33,366 | ₩33,567 | ₩32,897 | ₩32,951 | -1.24% | 95.5만 |
|---|
| 2026.01.22 | ₩33,996 | ₩34,184 | ₩33,313 | ₩33,527 | -1.38% | 135.1만 |
|---|
| 2026.01.21 | ₩32,817 | ₩34,144 | ₩32,589 | ₩33,983 | +3.55% | 107.7만 |
|---|
| 2026.01.20 | ₩33,340 | ₩33,541 | ₩32,696 | ₩32,978 | -1.09% | 90.2만 |
|---|
| 2026.01.16 | ₩32,656 | ₩33,836 | ₩32,656 | ₩33,769 | +3.41% | 122.6만 |
|---|
| 2026.01.15 | ₩32,442 | ₩32,964 | ₩32,415 | ₩32,750 | +0.95% | 113.4만 |
|---|
| 2026.01.14 | ₩32,361 | ₩32,603 | ₩32,040 | ₩32,361 | 0.00% | 156만 |
|---|
| 2026.01.13 | ₩32,696 | ₩32,897 | ₩32,335 | ₩32,388 | -0.94% | 102.4만 |
|---|
| 2026.01.12 | ₩32,549 | ₩32,938 | ₩32,388 | ₩32,616 | +0.21% | 161.6만 |
|---|
| 2026.01.09 | ₩32,844 | ₩33,125 | ₩32,536 | ₩32,643 | -0.61% | 98.8만 |
|---|
| 2026.01.08 | ₩32,227 | ₩32,991 | ₩32,227 | ₩32,938 | +2.20% | 88.5만 |
|---|
| 2026.01.07 | ₩32,616 | ₩32,790 | ₩31,973 | ₩32,415 | -0.62% | 101.6만 |
|---|
| 2026.01.06 | ₩32,026 | ₩32,482 | ₩31,866 | ₩32,482 | +1.42% | 117.6만 |
|---|
| 2026.01.05 | ₩31,584 | ₩32,375 | ₩31,584 | ₩32,268 | +2.16% | 112.5만 |
|---|
| 2026.01.02 | ₩32,201 | ₩32,294 | ₩31,584 | ₩31,772 | -1.33% | 98.9만 |
|---|
| 2025.12.31 | ₩32,294 | ₩32,442 | ₩32,107 | ₩32,294 | 0.00% | 99.5만 |
|---|
| 2025.12.30 | ₩32,134 | ₩32,455 | ₩32,107 | ₩32,388 | +0.79% | 77.5만 |
|---|
| 2025.12.29 | ₩32,348 | ₩32,576 | ₩32,134 | ₩32,201 | -0.46% | 193.8만 |
|---|
| 2025.12.26 | ₩32,214 | ₩32,335 | ₩32,026 | ₩32,335 | +0.37% | 43.1만 |
|---|
| 2025.12.24 | ₩32,107 | ₩32,321 | ₩31,959 | ₩32,241 | +0.42% | 39.4만 |
|---|
| 2025.12.23 | ₩32,402 | ₩32,562 | ₩31,986 | ₩32,053 | -1.08% | 139.4만 |
|---|
| 2025.12.22 | ₩32,053 | ₩32,629 | ₩32,013 | ₩32,616 | +1.76% | 151.9만 |
|---|
| 2025.12.19 | ₩32,428 | ₩32,509 | ₩31,879 | ₩32,026 | -1.24% | 352.1만 |
|---|
| 2025.12.18 | ₩33,165 | ₩33,286 | ₩32,442 | ₩32,536 | -1.90% | 123.2만 |
|---|
| 2025.12.17 | ₩32,321 | ₩33,005 | ₩32,013 | ₩32,844 | +1.62% | 138.4만 |
|---|
| 2025.12.16 | ₩31,933 | ₩32,482 | ₩31,571 | ₩32,335 | +1.26% | 191.6만 |
|---|
| 2025.12.15 | ₩31,490 | ₩31,785 | ₩31,021 | ₩31,196 | -0.94% | 155.2만 |
|---|
| 2025.12.12 | ₩31,732 | ₩31,839 | ₩31,263 | ₩31,383 | -1.10% | 97.2만 |
|---|
| 2025.12.11 | ₩31,799 | ₩32,093 | ₩31,423 | ₩31,598 | -0.63% | 170.7만 |
|---|
| 2025.12.10 | ₩31,423 | ₩32,080 | ₩31,383 | ₩31,732 | +0.98% | 148.3만 |
|---|
| 2025.12.09 | ₩31,263 | ₩31,758 | ₩31,142 | ₩31,410 | +0.47% | 96.8만 |
|---|
| 2025.12.08 | ₩31,450 | ₩31,450 | ₩30,995 | ₩31,182 | -0.85% | 106.7만 |
|---|
| 2025.12.05 | ₩31,062 | ₩31,504 | ₩30,820 | ₩31,236 | +0.56% | 90.2만 |
|---|
| 2025.12.04 | ₩31,209 | ₩31,464 | ₩31,102 | ₩31,222 | +0.04% | 153.2만 |
|---|
| 2025.12.03 | ₩31,155 | ₩31,343 | ₩30,606 | ₩31,316 | +0.52% | 114만 |
|---|
| 2025.12.02 | ₩31,450 | ₩31,544 | ₩31,169 | ₩31,289 | -0.51% | 97.2만 |
|---|
| 2025.12.01 | ₩30,995 | ₩31,423 | ₩30,995 | ₩31,222 | +0.73% | 193.2만 |
|---|
| 2025.11.28 | ₩30,874 | ₩31,584 | ₩30,861 | ₩31,531 | +2.13% | 76.9만 |
|---|
| 2025.11.26 | ₩31,276 | ₩31,557 | ₩30,820 | ₩30,981 | -0.94% | 219.4만 |
|---|
| 2025.11.25 | ₩30,351 | ₩31,450 | ₩30,325 | ₩31,263 | +3.00% | 189.9만 |
|---|
| 2025.11.24 | ₩30,526 | ₩30,941 | ₩29,896 | ₩30,485 | -0.13% | 213.4만 |
|---|
| 2025.11.21 | ₩29,614 | ₩30,686 | ₩29,467 | ₩30,673 | +3.57% | 201.3만 |
|---|
| 2025.11.20 | ₩29,856 | ₩30,284 | ₩29,212 | ₩29,373 | -1.62% | 142.1만 |
|---|
| 2025.11.19 | ₩29,802 | ₩30,418 | ₩29,507 | ₩29,614 | -0.63% | 178.6만 |
|---|
| 2025.11.18 | ₩28,770 | ₩29,856 | ₩28,690 | ₩29,829 | +3.68% | 215.9만 |
|---|
| 2025.11.17 | ₩29,588 | ₩29,588 | ₩28,516 | ₩28,891 | -2.36% | 213만 |
|---|
| 2025.11.14 | ₩28,770 | ₩29,708 | ₩28,556 | ₩29,588 | +2.84% | 237.7만 |
|---|
| 2025.11.13 | ₩28,810 | ₩29,212 | ₩28,569 | ₩29,078 | +0.93% | 257.6만 |
|---|
| 2025.11.12 | ₩28,971 | ₩29,320 | ₩28,650 | ₩28,770 | -0.69% | 307.7만 |
|---|
| 2025.11.11 | ₩27,738 | ₩28,690 | ₩27,537 | ₩28,100 | +1.30% | 296.7만 |
|---|
| 2025.11.10 | ₩27,042 | ₩27,444 | ₩26,465 | ₩27,028 | -0.05% | 320만 |
|---|
| 2025.11.07 | ₩24,415 | ₩27,055 | ₩24,308 | ₩27,015 | +10.65% | 646.7만 |
|---|
| 2025.11.06 | ₩23,450 | ₩23,732 | ₩23,316 | ₩23,611 | +0.69% | 146.3만 |
|---|
| 2025.11.05 | ₩23,678 | ₩23,879 | ₩23,343 | ₩23,571 | -0.45% | 258.1만 |
|---|
| 2025.11.04 | ₩23,303 | ₩23,759 | ₩23,115 | ₩23,491 | +0.81% | 144.2만 |
|---|
| 2025.11.03 | ₩23,544 | ₩23,933 | ₩23,182 | ₩23,678 | +0.57% | 218.9만 |
|---|
| 2025.10.31 | ₩23,035 | ₩23,826 | ₩22,780 | ₩23,705 | +2.91% | 131만 |
|---|
| 2025.10.30 | ₩22,874 | ₩23,290 | ₩22,740 | ₩23,089 | +0.94% | 129.9만 |
|---|
| 2025.10.29 | ₩23,370 | ₩23,571 | ₩22,794 | ₩22,888 | -2.06% | 184.5만 |
|---|
| 2025.10.28 | ₩23,759 | ₩23,812 | ₩23,303 | ₩23,571 | -0.79% | 89.2만 |
|---|
| 2025.10.27 | ₩24,228 | ₩24,362 | ₩23,785 | ₩23,893 | -1.38% | 118.9만 |
|---|
| 2025.10.24 | ₩24,295 | ₩24,442 | ₩23,732 | ₩24,107 | -0.77% | 122.4만 |
|---|
| 2025.10.23 | ₩24,603 | ₩24,710 | ₩23,946 | ₩23,973 | -2.56% | 131.5만 |
|---|
| 2025.10.22 | ₩24,710 | ₩24,924 | ₩24,482 | ₩24,603 | -0.43% | 112.4만 |
|---|
| 2025.10.21 | ₩24,429 | ₩25,032 | ₩24,335 | ₩24,656 | +0.93% | 131.7만 |
|---|
| 2025.10.20 | ₩23,866 | ₩24,522 | ₩23,866 | ₩24,429 | +2.36% | 135만 |
|---|
| 2025.10.17 | ₩23,249 | ₩23,893 | ₩23,182 | ₩23,785 | +2.31% | 188만 |
|---|
| 2025.10.16 | ₩23,812 | ₩23,986 | ₩23,156 | ₩23,397 | -1.74% | 78.9만 |
|---|
| 2025.10.15 | ₩23,625 | ₩24,187 | ₩23,370 | ₩23,852 | +0.96% | 116.7만 |
|---|
| 2025.10.14 | ₩23,089 | ₩23,450 | ₩22,981 | ₩23,410 | +1.39% | 95.7만 |
|---|
| 2025.10.13 | ₩23,316 | ₩23,692 | ₩23,048 | ₩23,357 | +0.17% | 106.2만 |
|---|
| 2025.10.10 | ₩23,491 | ₩23,584 | ₩22,834 | ₩22,914 | -2.45% | 95.5만 |
|---|