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 | ₩39,824 | ₩40,332 | ₩39,811 | ₩40,092 | +0.67% | 108.4만 |
| 2026.10.08 | ₩38,728 | ₩39,624 | ₩38,581 | ₩39,557 | +2.14% | 133.8만 |
| 2026.10.06 | ₩38,688 | ₩38,821 | ₩38,367 | ₩38,647 | -0.10% | 47.6만 |
| 2026.10.02 | ₩37,604 | ₩38,621 | ₩37,551 | ₩38,380 | +2.06% | 156.7만 |
| 2026.10.01 | ₩37,110 | ₩37,872 | ₩36,748 | ₩37,511 | +1.08% | 196.6만 |
| 2026.09.30 | ₩37,497 | ₩37,591 | ₩37,069 | ₩37,110 | -1.03% | 144.2만 |
| 2026.09.29 | ₩37,644 | ₩37,925 | ₩37,016 | ₩37,430 | -0.57% | 126.1만 |
| 2026.09.28 | ₩36,989 | ₩37,390 | ₩36,789 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,323 |
| +0.90% |
| 185.6만 |
| 2026.09.25 | ₩37,725 | ₩37,725 | ₩36,829 | ₩36,976 | -1.99% | 149.4만 |
|---|
| 2026.09.24 | ₩37,725 | ₩38,086 | ₩37,110 | ₩37,350 | -0.99% | 121.2만 |
|---|
| 2026.09.23 | ₩37,430 | ₩37,899 | ₩37,150 | ₩37,725 | +0.79% | 168.1만 |
|---|
| 2026.09.22 | ₩38,005 | ₩38,059 | ₩37,417 | ₩37,698 | -0.81% | 140.1만 |
|---|
| 2026.09.21 | ₩37,644 | ₩38,139 | ₩37,404 | ₩37,738 | +0.25% | 189.1만 |
|---|
| 2026.09.18 | ₩37,016 | ₩37,698 | ₩37,016 | ₩37,417 | +1.08% | 661.2만 |
|---|
| 2026.09.17 | ₩37,979 | ₩38,059 | ₩37,230 | ₩37,257 | -1.90% | 141.9만 |
|---|
| 2026.09.16 | ₩37,711 | ₩38,367 | ₩37,136 | ₩37,685 | -0.07% | 152.1만 |
|---|
| 2026.09.15 | ₩38,326 | ₩38,380 | ₩37,350 | ₩37,591 | -1.92% | 148만 |
|---|
| 2026.09.14 | ₩38,527 | ₩38,621 | ₩38,072 | ₩38,447 | -0.21% | 115.2만 |
|---|
| 2026.09.11 | ₩38,219 | ₩38,500 | ₩37,979 | ₩38,273 | +0.14% | 118만 |
|---|
| 2026.09.10 | ₩38,260 | ₩38,487 | ₩37,832 | ₩38,005 | -0.66% | 124.7만 |
|---|
| 2026.09.09 | ₩38,474 | ₩38,634 | ₩38,059 | ₩38,300 | -0.45% | 169만 |
|---|
| 2026.09.08 | ₩38,433 | ₩39,008 | ₩38,099 | ₩38,527 | +0.24% | 171.7만 |
|---|
| 2026.09.04 | ₩38,875 | ₩39,196 | ₩38,340 | ₩38,728 | -0.38% | 106.4만 |
|---|
| 2026.09.03 | ₩39,878 | ₩40,145 | ₩39,169 | ₩39,316 | -1.41% | 136.4만 |
|---|
| 2026.09.02 | ₩39,985 | ₩40,199 | ₩39,222 | ₩39,517 | -1.17% | 146만 |
|---|
| 2026.09.01 | ₩39,610 | ₩39,971 | ₩39,329 | ₩39,864 | +0.64% | 122.4만 |
|---|
| 2026.08.31 | ₩39,503 | ₩39,610 | ₩39,022 | ₩39,289 | -0.54% | 226.7만 |
|---|
| 2026.08.27 | ₩40,707 | ₩41,068 | ₩39,985 | ₩40,212 | -1.22% | 95.1만 |
|---|
| 2026.08.26 | ₩40,921 | ₩41,028 | ₩40,546 | ₩40,894 | -0.07% | 105.4만 |
|---|
| 2026.08.25 | ₩40,934 | ₩41,242 | ₩40,439 | ₩41,001 | +0.16% | 144.7만 |
|---|
| 2026.08.24 | ₩40,092 | ₩40,720 | ₩39,717 | ₩40,680 | +1.47% | 130.2만 |
|---|
| 2026.08.21 | ₩39,838 | ₩40,011 | ₩39,543 | ₩39,891 | +0.13% | 109만 |
|---|
| 2026.08.20 | ₩40,506 | ₩40,640 | ₩39,664 | ₩39,824 | -1.68% | 120.6만 |
|---|
| 2026.08.19 | ₩40,252 | ₩40,827 | ₩39,998 | ₩40,560 | +0.76% | 230.8만 |
|---|
| 2026.08.18 | ₩39,945 | ₩40,266 | ₩39,624 | ₩40,092 | +0.37% | 244.3만 |
|---|
| 2026.08.17 | ₩40,426 | ₩40,453 | ₩39,490 | ₩39,824 | -1.49% | 118.7만 |
|---|
| 2026.08.14 | ₩39,717 | ₩40,573 | ₩39,624 | ₩40,439 | +1.82% | 119.1만 |
|---|
| 2026.08.13 | ₩40,439 | ₩40,586 | ₩39,797 | ₩39,811 | -1.55% | 125.4만 |
|---|
| 2026.08.12 | ₩40,052 | ₩40,600 | ₩39,998 | ₩40,159 | +0.27% | 216.1만 |
|---|
| 2026.08.11 | ₩40,239 | ₩40,586 | ₩39,918 | ₩40,011 | -0.56% | 192.1만 |
|---|
| 2026.08.10 | ₩41,442 | ₩41,817 | ₩39,985 | ₩40,172 | -3.07% | 224.9만 |
|---|
| 2026.08.07 | ₩41,389 | ₩42,485 | ₩41,014 | ₩41,737 | +0.84% | 290.8만 |
|---|
| 2026.08.06 | ₩42,980 | ₩44,852 | ₩40,854 | ₩41,656 | -3.08% | 612.6만 |
|---|
| 2026.08.05 | ₩42,860 | ₩43,074 | ₩42,205 | ₩42,806 | -0.12% | 265.3만 |
|---|
| 2026.08.04 | ₩42,312 | ₩43,127 | ₩41,950 | ₩42,766 | +1.07% | 159.9만 |
|---|
| 2026.08.03 | ₩42,405 | ₩42,833 | ₩41,937 | ₩42,632 | +0.54% | 139.7만 |
|---|
| 2026.07.31 | ₩42,806 | ₩43,208 | ₩42,298 | ₩42,619 | -0.44% | 119.1만 |
|---|
| 2026.07.30 | ₩43,689 | ₩43,769 | ₩42,298 | ₩42,699 | -2.27% | 173.8만 |
|---|
| 2026.07.29 | ₩43,542 | ₩44,424 | ₩43,194 | ₩43,649 | +0.25% | 165.4만 |
|---|
| 2026.07.28 | ₩43,248 | ₩43,475 | ₩42,285 | ₩43,435 | +0.43% | 191.6만 |
|---|
| 2026.07.27 | ₩43,127 | ₩43,408 | ₩42,806 | ₩43,127 | 0.00% | 94.7만 |
|---|
| 2026.07.24 | ₩42,726 | ₩43,114 | ₩42,378 | ₩42,833 | +0.25% | 129.6만 |
|---|
| 2026.07.23 | ₩41,576 | ₩42,699 | ₩41,576 | ₩42,646 | +2.57% | 133.1만 |
|---|
| 2026.07.22 | ₩42,820 | ₩43,167 | ₩41,843 | ₩42,699 | -0.28% | 199.8만 |
|---|
| 2026.07.21 | ₩43,783 | ₩43,943 | ₩42,298 | ₩42,793 | -2.26% | 222.5만 |
|---|
| 2026.07.20 | ₩44,692 | ₩45,053 | ₩43,475 | ₩43,676 | -2.27% | 84.1만 |
|---|
| 2026.07.17 | ₩44,411 | ₩45,120 | ₩44,251 | ₩44,411 | 0.00% | 85만 |
|---|
| 2026.07.16 | ₩44,652 | ₩45,227 | ₩44,518 | ₩44,679 | +0.06% | 102.8만 |
|---|
| 2026.07.15 | ₩44,144 | ₩45,227 | ₩44,144 | ₩44,545 | +0.91% | 87.5만 |
|---|
| 2026.07.14 | ₩44,545 | ₩44,933 | ₩43,796 | ₩44,331 | -0.48% | 97.4만 |
|---|
| 2026.07.13 | ₩44,291 | ₩44,558 | ₩44,130 | ₩44,331 | +0.09% | 135.7만 |
|---|
| 2026.07.10 | ₩45,307 | ₩45,681 | ₩43,595 | ₩44,184 | -2.48% | 113만 |
|---|
| 2026.07.09 | ₩44,478 | ₩45,681 | ₩44,478 | ₩45,213 | +1.65% | 124.1만 |
|---|
| 2026.07.08 | ₩44,237 | ₩44,531 | ₩43,555 | ₩44,371 | +0.30% | 162.1만 |
|---|
| 2026.07.07 | ₩43,796 | ₩44,919 | ₩43,582 | ₩44,411 | +1.40% | 206.4만 |
|---|
| 2026.07.06 | ₩43,943 | ₩44,331 | ₩43,288 | ₩43,475 | -1.07% | 110.5만 |
|---|
| 2026.07.02 | ₩43,916 | ₩44,572 | ₩43,448 | ₩43,943 | +0.06% | 134.5만 |
|---|
| 2026.07.01 | ₩43,849 | ₩44,759 | ₩43,689 | ₩43,943 | +0.21% | 142.9만 |
|---|
| 2026.06.30 | ₩44,023 | ₩44,224 | ₩43,408 | ₩43,809 | -0.49% | 190.4만 |
|---|
| 2026.06.29 | ₩43,595 | ₩44,317 | ₩43,141 | ₩44,224 | +1.44% | 201.6만 |
|---|
| 2026.06.26 | ₩42,445 | ₩44,598 | ₩42,392 | ₩44,451 | +4.73% | 897만 |
|---|
| 2026.06.25 | ₩43,248 | ₩43,301 | ₩41,670 | ₩42,325 | -2.13% | 132.2만 |
|---|
| 2026.06.24 | ₩42,927 | ₩43,221 | ₩42,646 | ₩42,927 | 0.00% | 155.5만 |
|---|
| 2026.06.23 | ₩41,482 | ₩43,047 | ₩41,349 | ₩42,994 | +3.64% | 146.2만 |
|---|
| 2026.06.22 | ₩41,830 | ₩42,512 | ₩41,375 | ₩41,803 | -0.06% | 159.6만 |
|---|
| 2026.06.18 | ₩42,178 | ₩42,378 | ₩41,054 | ₩41,696 | -1.14% | 421.9만 |
|---|
| 2026.06.17 | ₩41,576 | ₩42,566 | ₩41,469 | ₩41,630 | +0.13% | 166.5만 |
|---|
| 2026.06.16 | ₩42,111 | ₩42,258 | ₩40,974 | ₩41,777 | -0.79% | 185.7만 |
|---|
| 2026.06.15 | ₩41,950 | ₩42,325 | ₩41,469 | ₩41,897 | -0.13% | 222.9만 |
|---|
| 2026.06.12 | ₩41,857 | ₩42,178 | ₩41,295 | ₩41,910 | +0.13% | 208.4만 |
|---|
| 2026.06.11 | ₩41,202 | ₩41,710 | ₩40,934 | ₩40,934 | -0.65% | 170.5만 |
|---|
| 2026.06.10 | ₩41,014 | ₩41,402 | ₩40,306 | ₩40,586 | -1.04% | 152만 |
|---|
| 2026.06.09 | ₩41,523 | ₩41,817 | ₩40,613 | ₩40,988 | -1.29% | 160.1만 |
|---|
| 2026.06.08 | ₩42,205 | ₩42,820 | ₩40,894 | ₩40,907 | -3.07% | 139.6만 |
|---|
| 2026.06.05 | ₩41,335 | ₩42,258 | ₩41,335 | ₩41,723 | +0.94% | 163.9만 |
|---|
| 2026.06.04 | ₩42,218 | ₩42,392 | ₩41,670 | ₩41,924 | -0.70% | 156.8만 |
|---|
| 2026.06.03 | ₩41,442 | ₩42,111 | ₩40,921 | ₩41,803 | +0.87% | 269.8만 |
|---|
| 2026.06.02 | ₩42,298 | ₩42,913 | ₩42,057 | ₩42,071 | -0.54% | 120.9만 |
|---|
| 2026.06.01 | ₩42,713 | ₩42,873 | ₩42,164 | ₩42,352 | -0.85% | 196.7만 |
|---|
| 2026.05.29 | ₩43,341 | ₩43,662 | ₩42,887 | ₩43,114 | -0.52% | 219만 |
|---|
| 2026.05.28 | ₩43,462 | ₩43,970 | ₩43,301 | ₩43,435 | -0.06% | 193만 |
|---|
| 2026.05.27 | ₩44,371 | ₩44,531 | ₩43,595 | ₩43,609 | -1.72% | 109.3만 |
|---|
| 2026.05.26 | ₩45,013 | ₩45,387 | ₩44,398 | ₩44,612 | -0.89% | 186.8만 |
|---|
| 2026.05.22 | ₩44,759 | ₩45,080 | ₩44,692 | ₩44,933 | +0.39% | 109.5만 |
|---|
| 2026.05.21 | ₩43,595 | ₩44,692 | ₩43,274 | ₩44,572 | +2.24% | 159.4만 |
|---|
| 2026.05.20 | ₩43,194 | ₩44,251 | ₩42,980 | ₩43,930 | +1.70% | 256.3만 |
|---|
| 2026.05.19 | ₩42,632 | ₩43,087 | ₩41,843 | ₩42,940 | +0.72% | 158.3만 |
|---|
| 2026.05.18 | ₩42,512 | ₩42,793 | ₩42,312 | ₩42,739 | +0.53% | 137.8만 |
|---|
| 2026.05.15 | ₩42,726 | ₩42,913 | ₩41,643 | ₩42,138 | -1.38% | 311.8만 |
|---|
| 2026.05.14 | ₩43,328 | ₩44,465 | ₩43,274 | ₩43,849 | +1.20% | 173.4만 |
|---|
| 2026.05.13 | ₩42,646 | ₩43,194 | ₩42,098 | ₩42,846 | +0.47% | 236.6만 |
|---|
| 2026.05.12 | ₩43,328 | ₩43,488 | ₩42,218 | ₩42,579 | -1.73% | 196.7만 |
|---|
| 2026.05.11 | ₩45,387 | ₩45,441 | ₩42,445 | ₩43,114 | -5.01% | 266.1만 |
|---|
| 2026.05.08 | ₩42,913 | ₩46,751 | ₩42,846 | ₩45,334 | +5.64% | 227.2만 |
|---|
| 2026.05.07 | ₩42,994 | ₩44,237 | ₩42,994 | ₩43,876 | +2.05% | 270.5만 |
|---|
| 2026.05.06 | ₩42,031 | ₩43,101 | ₩41,843 | ₩42,459 | +1.02% | 124.6만 |
|---|
| 2026.05.05 | ₩41,683 | ₩41,857 | ₩40,934 | ₩41,576 | -0.26% | 116.1만 |
|---|
| 2026.05.04 | ₩42,084 | ₩42,646 | ₩41,255 | ₩41,469 | -1.46% | 140.1만 |
|---|
| 2026.05.01 | ₩41,429 | ₩42,472 | ₩41,001 | ₩42,405 | +2.36% | 150.6만 |
|---|
| 2026.04.30 | ₩40,961 | ₩41,576 | ₩40,841 | ₩41,255 | +0.72% | 106.4만 |
|---|
| 2026.04.29 | ₩40,586 | ₩40,948 | ₩40,413 | ₩40,734 | +0.36% | 75.7만 |
|---|
| 2026.04.28 | ₩41,135 | ₩41,148 | ₩40,600 | ₩40,854 | -0.68% | 63.3만 |
|---|
| 2026.04.27 | ₩40,145 | ₩40,921 | ₩40,025 | ₩40,627 | +1.20% | 139.5만 |
|---|
| 2026.04.24 | ₩39,918 | ₩40,239 | ₩39,343 | ₩40,145 | +0.57% | 73.2만 |
|---|
| 2026.04.23 | ₩40,172 | ₩40,693 | ₩39,677 | ₩39,931 | -0.60% | 92.3만 |
|---|
| 2026.04.22 | ₩40,680 | ₩40,787 | ₩40,052 | ₩40,185 | -1.22% | 72.3만 |
|---|
| 2026.04.21 | ₩40,586 | ₩40,787 | ₩39,771 | ₩40,439 | -0.36% | 87.2만 |
|---|
| 2026.04.20 | ₩40,052 | ₩40,613 | ₩39,918 | ₩40,586 | +1.34% | 127만 |
|---|
| 2026.04.17 | ₩39,971 | ₩40,667 | ₩39,624 | ₩40,132 | +0.40% | 116.3만 |
|---|
| 2026.04.16 | ₩38,728 | ₩39,490 | ₩38,554 | ₩39,477 | +1.93% | 99.3만 |
|---|
| 2026.04.15 | ₩38,821 | ₩38,982 | ₩38,500 | ₩38,875 | +0.14% | 112.5만 |
|---|
| 2026.04.14 | ₩38,942 | ₩39,436 | ₩38,821 | ₩38,942 | 0.00% | 125.1만 |
|---|
| 2026.04.13 | ₩38,688 | ₩39,263 | ₩38,581 | ₩39,142 | +1.18% | 98.4만 |
|---|
| 2026.04.10 | ₩39,343 | ₩39,490 | ₩38,647 | ₩38,955 | -0.99% | 127.4만 |
|---|
| 2026.04.09 | ₩38,099 | ₩39,329 | ₩37,979 | ₩39,249 | +3.02% | 161.9만 |
|---|
| 2026.04.08 | ₩37,925 | ₩38,754 | ₩37,604 | ₩38,112 | +0.49% | 276.5만 |
|---|
| 2026.04.07 | ₩36,508 | ₩36,896 | ₩36,334 | ₩36,762 | +0.70% | 86.2만 |
|---|
| 2026.04.06 | ₩36,053 | ₩36,561 | ₩35,906 | ₩36,534 | +1.34% | 51.5만 |
|---|
| 2026.04.02 | ₩35,304 | ₩36,334 | ₩35,197 | ₩36,254 | +2.69% | 112만 |
|---|
| 2026.04.01 | ₩35,491 | ₩35,919 | ₩35,371 | ₩35,639 | +0.41% | 110.3만 |
|---|
| 2026.03.31 | ₩34,890 | ₩35,692 | ₩34,101 | ₩35,438 | +1.57% | 165.6만 |
|---|
| 2026.03.30 | ₩34,769 | ₩35,050 | ₩33,980 | ₩34,328 | -1.27% | 143만 |
|---|
| 2026.03.27 | ₩35,639 | ₩35,772 | ₩34,101 | ₩34,301 | -3.75% | 149.8만 |
|---|
| 2026.03.26 | ₩36,013 | ₩36,468 | ₩35,598 | ₩35,772 | -0.67% | 123.2만 |
|---|
| 2026.03.25 | ₩37,230 | ₩37,551 | ₩35,759 | ₩36,227 | -2.69% | 107.5만 |
|---|
| 2026.03.24 | ₩36,227 | ₩37,016 | ₩36,173 | ₩36,695 | +1.29% | 97.6만 |
|---|
| 2026.03.23 | ₩35,946 | ₩37,537 | ₩35,585 | ₩36,641 | +1.93% | 159.8만 |
|---|
| 2026.03.20 | ₩35,732 | ₩35,893 | ₩34,809 | ₩35,157 | -1.61% | 272.7만 |
|---|
| 2026.03.19 | ₩35,812 | ₩36,601 | ₩34,943 | ₩35,558 | -0.71% | 165만 |
|---|
| 2026.03.18 | ₩36,187 | ₩36,695 | ₩36,013 | ₩36,066 | -0.33% | 128.9만 |
|---|
| 2026.03.17 | ₩36,494 | ₩36,922 | ₩36,347 | ₩36,441 | -0.15% | 90.5만 |
|---|
| 2026.03.16 | ₩35,839 | ₩36,534 | ₩35,745 | ₩36,374 | +1.49% | 141.2만 |
|---|
| 2026.03.13 | ₩36,534 | ₩37,043 | ₩35,652 | ₩35,719 | -2.23% | 149만 |
|---|
| 2026.03.12 | ₩36,133 | ₩36,962 | ₩35,826 | ₩36,000 | -0.37% | 201만 |
|---|
| 2026.03.11 | ₩37,110 | ₩37,685 | ₩36,387 | ₩36,735 | -1.01% | 167.9만 |
|---|
| 2026.03.10 | ₩37,377 | ₩38,153 | ₩37,096 | ₩37,471 | +0.25% | 116.1만 |
|---|
| 2026.03.09 | ₩38,233 | ₩38,340 | ₩36,815 | ₩37,618 | -1.61% | 168만 |
|---|
| 2026.03.06 | ₩38,393 | ₩38,781 | ₩37,591 | ₩38,286 | -0.28% | 121.4만 |
|---|
| 2026.03.05 | ₩37,899 | ₩39,062 | ₩37,899 | ₩39,049 | +3.03% | 130.4만 |
|---|
| 2026.03.04 | ₩38,474 | ₩38,741 | ₩37,912 | ₩38,674 | +0.52% | 116.8만 |
|---|
| 2026.03.03 | ₩38,139 | ₩38,447 | ₩37,457 | ₩38,420 | +0.74% | 186.1만 |
|---|
| 2026.03.02 | ₩37,979 | ₩39,102 | ₩37,631 | ₩38,901 | +2.43% | 177.6만 |
|---|
| 2026.02.27 | ₩38,193 | ₩39,142 | ₩37,631 | ₩38,527 | +0.88% | 280.1만 |
|---|
| 2026.02.26 | ₩36,441 | ₩38,340 | ₩35,772 | ₩38,139 | +4.66% | 301.6만 |
|---|
| 2026.02.25 | ₩35,130 | ₩35,986 | ₩34,676 | ₩35,919 | +2.25% | 218.3만 |
|---|
| 2026.02.24 | ₩34,702 | ₩35,425 | ₩34,462 | ₩35,224 | +1.50% | 188.8만 |
|---|
| 2026.02.23 | ₩34,983 | ₩34,983 | ₩34,395 | ₩34,743 | -0.69% | 147.7만 |
|---|
| 2026.02.20 | ₩33,847 | ₩34,997 | ₩33,245 | ₩34,983 | +3.36% | 175.1만 |
|---|
| 2026.02.19 | ₩33,485 | ₩34,288 | ₩33,338 | ₩33,820 | +1.00% | 166.6만 |
|---|
| 2026.02.18 | ₩33,432 | ₩33,793 | ₩33,151 | ₩33,766 | +1.00% | 171만 |
|---|
| 2026.02.17 | ₩34,061 | ₩34,208 | ₩33,138 | ₩33,552 | -1.49% | 166.3만 |
|---|
| 2026.02.13 | ₩33,860 | ₩34,034 | ₩33,392 | ₩33,485 | -1.11% | 163.4만 |
|---|
| 2026.02.12 | ₩35,037 | ₩35,117 | ₩33,539 | ₩33,566 | -4.20% | 140.4만 |
|---|
| 2026.02.11 | ₩35,625 | ₩35,625 | ₩34,676 | ₩34,863 | -2.14% | 100.3만 |
|---|
| 2026.02.10 | ₩35,304 | ₩35,933 | ₩35,104 | ₩35,318 | +0.04% | 166.1만 |
|---|
| 2026.02.09 | ₩35,745 | ₩36,133 | ₩34,890 | ₩35,291 | -1.27% | 207.4만 |
|---|
| 2026.02.06 | ₩35,585 | ₩36,160 | ₩35,411 | ₩35,959 | +1.05% | 123.4만 |
|---|
| 2026.02.05 | ₩34,636 | ₩35,692 | ₩34,475 | ₩35,679 | +3.01% | 158.2만 |
|---|
| 2026.02.04 | ₩34,328 | ₩34,970 | ₩34,087 | ₩34,796 | +1.36% | 145.8만 |
|---|
| 2026.02.03 | ₩33,606 | ₩34,087 | ₩33,245 | ₩34,061 | +1.35% | 151.7만 |
|---|
| 2026.02.02 | ₩32,643 | ₩33,967 | ₩32,442 | ₩33,740 | +3.36% | 142.8만 |
|---|
| 2026.01.30 | ₩32,603 | ₩32,857 | ₩32,349 | ₩32,523 | -0.25% | 135.5만 |
|---|
| 2026.01.29 | ₩32,937 | ₩33,138 | ₩32,442 | ₩32,870 | -0.20% | 98.8만 |
|---|
| 2026.01.28 | ₩33,392 | ₩33,499 | ₩32,590 | ₩32,643 | -2.24% | 98.4만 |
|---|
| 2026.01.27 | ₩32,830 | ₩33,258 | ₩32,442 | ₩33,231 | +1.22% | 68.7만 |
|---|
| 2026.01.26 | ₩33,004 | ₩33,191 | ₩32,643 | ₩32,696 | -0.93% | 64.1만 |
|---|
| 2026.01.23 | ₩33,298 | ₩33,499 | ₩32,830 | ₩32,884 | -1.24% | 95.5만 |
|---|
| 2026.01.22 | ₩33,927 | ₩34,114 | ₩33,245 | ₩33,459 | -1.38% | 135.1만 |
|---|
| 2026.01.21 | ₩32,750 | ₩34,074 | ₩32,523 | ₩33,913 | +3.55% | 107.7만 |
|---|
| 2026.01.20 | ₩33,272 | ₩33,472 | ₩32,630 | ₩32,910 | -1.09% | 90.2만 |
|---|
| 2026.01.16 | ₩32,590 | ₩33,766 | ₩32,590 | ₩33,699 | +3.41% | 122.6만 |
|---|
| 2026.01.15 | ₩32,376 | ₩32,897 | ₩32,349 | ₩32,683 | +0.95% | 113.4만 |
|---|
| 2026.01.14 | ₩32,295 | ₩32,536 | ₩31,974 | ₩32,295 | 0.00% | 156만 |
|---|
| 2026.01.13 | ₩32,630 | ₩32,830 | ₩32,269 | ₩32,322 | -0.94% | 102.4만 |
|---|
| 2026.01.12 | ₩32,483 | ₩32,870 | ₩32,322 | ₩32,549 | +0.21% | 161.6만 |
|---|
| 2026.01.09 | ₩32,777 | ₩33,058 | ₩32,469 | ₩32,576 | -0.61% | 98.8만 |
|---|
| 2026.01.08 | ₩32,162 | ₩32,924 | ₩32,162 | ₩32,870 | +2.20% | 88.5만 |
|---|
| 2026.01.07 | ₩32,549 | ₩32,723 | ₩31,908 | ₩32,349 | -0.62% | 101.6만 |
|---|
| 2026.01.06 | ₩31,961 | ₩32,416 | ₩31,801 | ₩32,416 | +1.42% | 117.6만 |
|---|
| 2026.01.05 | ₩31,520 | ₩32,309 | ₩31,520 | ₩32,202 | +2.16% | 112.5만 |
|---|
| 2026.01.02 | ₩32,135 | ₩32,228 | ₩31,520 | ₩31,707 | -1.33% | 98.9만 |
|---|
| 2025.12.31 | ₩32,228 | ₩32,376 | ₩32,041 | ₩32,228 | 0.00% | 99.5만 |
|---|
| 2025.12.30 | ₩32,068 | ₩32,389 | ₩32,041 | ₩32,322 | +0.79% | 77.5만 |
|---|
| 2025.12.29 | ₩32,282 | ₩32,509 | ₩32,068 | ₩32,135 | -0.46% | 193.8만 |
|---|
| 2025.12.26 | ₩32,148 | ₩32,269 | ₩31,961 | ₩32,269 | +0.37% | 43.1만 |
|---|
| 2025.12.24 | ₩32,041 | ₩32,255 | ₩31,894 | ₩32,175 | +0.42% | 39.4만 |
|---|
| 2025.12.23 | ₩32,335 | ₩32,496 | ₩31,921 | ₩31,988 | -1.08% | 139.4만 |
|---|
| 2025.12.22 | ₩31,988 | ₩32,563 | ₩31,948 | ₩32,549 | +1.76% | 151.9만 |
|---|
| 2025.12.19 | ₩32,362 | ₩32,442 | ₩31,814 | ₩31,961 | -1.24% | 352.1만 |
|---|
| 2025.12.18 | ₩33,098 | ₩33,218 | ₩32,376 | ₩32,469 | -1.90% | 123.2만 |
|---|
| 2025.12.17 | ₩32,255 | ₩32,937 | ₩31,948 | ₩32,777 | +1.62% | 138.4만 |
|---|
| 2025.12.16 | ₩31,867 | ₩32,416 | ₩31,506 | ₩32,269 | +1.26% | 191.6만 |
|---|
| 2025.12.15 | ₩31,426 | ₩31,720 | ₩30,958 | ₩31,132 | -0.94% | 155.2만 |
|---|
| 2025.12.12 | ₩31,667 | ₩31,774 | ₩31,199 | ₩31,319 | -1.10% | 97.2만 |
|---|
| 2025.12.11 | ₩31,734 | ₩32,028 | ₩31,359 | ₩31,533 | -0.63% | 170.7만 |
|---|
| 2025.12.10 | ₩31,359 | ₩32,014 | ₩31,319 | ₩31,667 | +0.98% | 148.3만 |
|---|
| 2025.12.09 | ₩31,199 | ₩31,694 | ₩31,078 | ₩31,346 | +0.47% | 96.8만 |
|---|
| 2025.12.08 | ₩31,386 | ₩31,386 | ₩30,931 | ₩31,119 | -0.85% | 106.7만 |
|---|
| 2025.12.05 | ₩30,998 | ₩31,439 | ₩30,757 | ₩31,172 | +0.56% | 90.2만 |
|---|
| 2025.12.04 | ₩31,145 | ₩31,399 | ₩31,038 | ₩31,159 | +0.04% | 153.2만 |
|---|
| 2025.12.03 | ₩31,092 | ₩31,279 | ₩30,543 | ₩31,252 | +0.52% | 114만 |
|---|
| 2025.12.02 | ₩31,386 | ₩31,480 | ₩31,105 | ₩31,225 | -0.51% | 97.2만 |
|---|
| 2025.12.01 | ₩30,931 | ₩31,359 | ₩30,931 | ₩31,159 | +0.73% | 193.2만 |
|---|
| 2025.11.28 | ₩30,811 | ₩31,520 | ₩30,798 | ₩31,466 | +2.13% | 76.9만 |
|---|
| 2025.11.26 | ₩31,212 | ₩31,493 | ₩30,757 | ₩30,918 | -0.94% | 219.4만 |
|---|
| 2025.11.25 | ₩30,289 | ₩31,386 | ₩30,263 | ₩31,199 | +3.00% | 189.9만 |
|---|
| 2025.11.24 | ₩30,463 | ₩30,878 | ₩29,835 | ₩30,423 | -0.13% | 213.4만 |
|---|
| 2025.11.21 | ₩29,554 | ₩30,624 | ₩29,407 | ₩30,610 | +3.57% | 201.3만 |
|---|
| 2025.11.20 | ₩29,795 | ₩30,223 | ₩29,153 | ₩29,313 | -1.62% | 142.1만 |
|---|
| 2025.11.19 | ₩29,741 | ₩30,356 | ₩29,447 | ₩29,554 | -0.63% | 178.6만 |
|---|
| 2025.11.18 | ₩28,711 | ₩29,795 | ₩28,631 | ₩29,768 | +3.68% | 215.9만 |
|---|
| 2025.11.17 | ₩29,527 | ₩29,527 | ₩28,457 | ₩28,832 | -2.36% | 213만 |
|---|
| 2025.11.14 | ₩28,711 | ₩29,647 | ₩28,497 | ₩29,527 | +2.84% | 237.7만 |
|---|
| 2025.11.13 | ₩28,752 | ₩29,153 | ₩28,511 | ₩29,019 | +0.93% | 257.6만 |
|---|
| 2025.11.12 | ₩28,912 | ₩29,260 | ₩28,591 | ₩28,711 | -0.69% | 307.7만 |
|---|
| 2025.11.11 | ₩27,682 | ₩28,631 | ₩27,481 | ₩28,043 | +1.30% | 296.7만 |
|---|
| 2025.11.10 | ₩26,986 | ₩27,387 | ₩26,411 | ₩26,973 | -0.05% | 320만 |
|---|
| 2025.11.07 | ₩24,365 | ₩27,000 | ₩24,258 | ₩26,960 | +10.65% | 646.7만 |
|---|
| 2025.11.06 | ₩23,402 | ₩23,683 | ₩23,269 | ₩23,563 | +0.69% | 146.3만 |
|---|
| 2025.11.05 | ₩23,630 | ₩23,830 | ₩23,295 | ₩23,523 | -0.45% | 258.1만 |
|---|
| 2025.11.04 | ₩23,255 | ₩23,710 | ₩23,068 | ₩23,443 | +0.81% | 144.2만 |
|---|
| 2025.11.03 | ₩23,496 | ₩23,884 | ₩23,135 | ₩23,630 | +0.57% | 218.9만 |
|---|
| 2025.10.31 | ₩22,988 | ₩23,777 | ₩22,734 | ₩23,656 | +2.91% | 131만 |
|---|
| 2025.10.30 | ₩22,827 | ₩23,242 | ₩22,694 | ₩23,041 | +0.94% | 129.9만 |
|---|
| 2025.10.29 | ₩23,322 | ₩23,523 | ₩22,747 | ₩22,841 | -2.06% | 184.5만 |
|---|
| 2025.10.28 | ₩23,710 | ₩23,763 | ₩23,255 | ₩23,523 | -0.79% | 89.2만 |
|---|
| 2025.10.27 | ₩24,178 | ₩24,312 | ₩23,737 | ₩23,844 | -1.38% | 118.9만 |
|---|
| 2025.10.24 | ₩24,245 | ₩24,392 | ₩23,683 | ₩24,058 | -0.77% | 122.4만 |
|---|
| 2025.10.23 | ₩24,552 | ₩24,659 | ₩23,897 | ₩23,924 | -2.56% | 131.5만 |
|---|
| 2025.10.22 | ₩24,659 | ₩24,873 | ₩24,432 | ₩24,552 | -0.43% | 112.4만 |
|---|
| 2025.10.21 | ₩24,379 | ₩24,980 | ₩24,285 | ₩24,606 | +0.93% | 131.7만 |
|---|
| 2025.10.20 | ₩23,817 | ₩24,472 | ₩23,817 | ₩24,379 | +2.36% | 135만 |
|---|
| 2025.10.17 | ₩23,202 | ₩23,844 | ₩23,135 | ₩23,737 | +2.31% | 188만 |
|---|
| 2025.10.16 | ₩23,763 | ₩23,937 | ₩23,108 | ₩23,349 | -1.74% | 78.9만 |
|---|
| 2025.10.15 | ₩23,576 | ₩24,138 | ₩23,322 | ₩23,804 | +0.96% | 116.7만 |
|---|
| 2025.10.14 | ₩23,041 | ₩23,402 | ₩22,934 | ₩23,362 | +1.39% | 95.7만 |
|---|
| 2025.10.13 | ₩23,269 | ₩23,643 | ₩23,001 | ₩23,309 | +0.17% | 106.2만 |
|---|
| 2025.10.10 | ₩23,443 | ₩23,536 | ₩22,787 | ₩22,867 | -2.45% | 95.5만 |
|---|
| 2025.10.09 | ₩23,844 | ₩23,897 | ₩23,229 | ₩23,282 | -2.36% | 112.1만 |
|---|
| 2025.10.08 | ₩23,763 | ₩23,857 | ₩23,536 | ₩23,750 | -0.06% | 68.7만 |
|---|
| 2025.10.07 | ₩24,098 | ₩24,352 | ₩23,483 | ₩23,710 | -1.61% | 172.7만 |
|---|
| 2025.10.06 | ₩24,379 | ₩24,392 | ₩23,857 | ₩24,205 | -0.71% | 129.2만 |
|---|
| 2025.10.03 | ₩24,512 | ₩24,860 | ₩24,018 | ₩24,272 | -0.98% | 234.3만 |
|---|
| 2025.10.02 | ₩24,232 | ₩24,486 | ₩24,071 | ₩24,432 | +0.83% | 68.7만 |
|---|
| 2025.10.01 | ₩24,245 | ₩24,486 | ₩23,857 | ₩24,165 | -0.33% | 129.8만 |
|---|
| 2025.09.30 | ₩24,445 | ₩24,619 | ₩24,218 | ₩24,499 | +0.22% | 94.9만 |
|---|
| 2025.09.29 | ₩24,793 | ₩24,847 | ₩24,379 | ₩24,432 | -1.46% | 125.3만 |
|---|
| 2025.09.26 | ₩24,071 | ₩24,753 | ₩24,071 | ₩24,713 | +2.67% | 82.4만 |
|---|
| 2025.09.25 | ₩24,499 | ₩24,753 | ₩24,098 | ₩24,178 | -1.31% | 110만 |
|---|
| 2025.09.24 | ₩24,980 | ₩25,208 | ₩24,445 | ₩24,445 | -2.14% | 94.5만 |
|---|
| 2025.09.23 | ₩25,275 | ₩25,622 | ₩25,061 | ₩25,114 | -0.63% | 100.9만 |
|---|
| 2025.09.22 | ₩25,047 | ₩25,301 | ₩24,780 | ₩25,141 | +0.37% | 158.2만 |
|---|
| 2025.09.19 | ₩25,208 | ₩25,315 | ₩24,887 | ₩24,940 | -1.06% | 238.7만 |
|---|
| 2025.09.18 | ₩25,194 | ₩25,515 | ₩25,074 | ₩25,141 | -0.21% | 120.2만 |
|---|
| 2025.09.17 | ₩25,087 | ₩25,769 | ₩24,967 | ₩25,061 | -0.11% | 102.1만 |
|---|
| 2025.09.16 | ₩25,502 | ₩25,582 | ₩24,914 | ₩25,061 | -1.73% | 126.8만 |
|---|
| 2025.09.15 | ₩25,489 | ₩25,582 | ₩25,154 | ₩25,502 | +0.05% | 204.5만 |
|---|
| 2025.09.12 | ₩24,914 | ₩25,448 | ₩24,873 | ₩25,288 | +1.50% | 127.2만 |
|---|
| 2025.09.11 | ₩25,034 | ₩25,234 | ₩24,833 | ₩25,047 | +0.05% | 119.7만 |
|---|
| 2025.09.10 | ₩25,047 | ₩25,275 | ₩24,740 | ₩24,914 | -0.53% | 144.1만 |
|---|
| 2025.09.09 | ₩25,341 | ₩25,555 | ₩24,887 | ₩25,087 | -1.00% | 222.3만 |
|---|
| 2025.09.08 | ₩24,125 | ₩25,395 | ₩23,924 | ₩25,355 | +5.10% | 170.2만 |
|---|
| 2025.09.05 | ₩24,619 | ₩24,927 | ₩24,338 | ₩24,365 | -1.03% | 156.1만 |
|---|
| 2025.09.04 | ₩24,472 | ₩24,980 | ₩24,419 | ₩24,900 | +1.75% | 318.1만 |
|---|
| 2025.09.03 | ₩24,579 | ₩24,994 | ₩24,512 | ₩24,914 | +1.36% | 101.4만 |
|---|