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 | ₩39,809 | ₩40,317 | ₩39,796 | ₩40,077 | +0.67% | 108.4만 |
| 2026.10.08 | ₩38,713 | ₩39,609 | ₩38,566 | ₩39,542 | +2.14% | 133.8만 |
| 2026.10.07 | ₩38,793 | ₩39,074 | ₩38,432 | ₩38,673 | -0.31% | 175.3만 |
| 2026.10.06 | ₩38,673 | ₩38,994 | ₩38,352 | ₩38,860 | +0.48% | 122.6만 |
| 2026.10.05 | ₩38,259 | ₩38,914 | ₩37,577 | ₩38,620 | +0.94% | 153.3만 |
| 2026.10.02 | ₩37,590 | ₩38,606 | ₩37,537 | ₩38,366 | +2.06% | 156.7만 |
| 2026.10.01 | ₩37,096 | ₩37,858 | ₩36,735 | ₩37,497 | +1.08% | 196.6만 |
| 2026.09.30 | ₩37,483 | ₩37,577 | ₩37,056 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,096 |
| -1.03% |
| 144.2만 |
| 2026.09.29 | ₩37,630 | ₩37,911 | ₩37,002 | ₩37,416 | -0.57% | 126.1만 |
|---|
| 2026.09.28 | ₩36,975 | ₩37,376 | ₩36,775 | ₩37,310 | +0.90% | 185.6만 |
|---|
| 2026.09.25 | ₩37,711 | ₩37,711 | ₩36,815 | ₩36,962 | -1.99% | 149.4만 |
|---|
| 2026.09.24 | ₩37,711 | ₩38,071 | ₩37,096 | ₩37,336 | -0.99% | 121.2만 |
|---|
| 2026.09.23 | ₩37,416 | ₩37,884 | ₩37,136 | ₩37,711 | +0.79% | 168.1만 |
|---|
| 2026.09.22 | ₩37,991 | ₩38,058 | ₩37,403 | ₩37,684 | -0.81% | 140.1만 |
|---|
| 2026.09.21 | ₩37,630 | ₩38,125 | ₩37,390 | ₩37,724 | +0.25% | 189.1만 |
|---|
| 2026.09.18 | ₩37,002 | ₩37,684 | ₩37,002 | ₩37,403 | +1.08% | 661.2만 |
|---|
| 2026.09.17 | ₩37,965 | ₩38,045 | ₩37,216 | ₩37,243 | -1.90% | 141.9만 |
|---|
| 2026.09.16 | ₩37,697 | ₩38,352 | ₩37,122 | ₩37,670 | -0.07% | 152.1만 |
|---|
| 2026.09.15 | ₩38,312 | ₩38,366 | ₩37,336 | ₩37,577 | -1.92% | 148만 |
|---|
| 2026.09.14 | ₩38,513 | ₩38,606 | ₩38,058 | ₩38,432 | -0.21% | 115.2만 |
|---|
| 2026.09.11 | ₩38,205 | ₩38,486 | ₩37,965 | ₩38,259 | +0.14% | 118만 |
|---|
| 2026.09.10 | ₩38,245 | ₩38,473 | ₩37,818 | ₩37,991 | -0.66% | 124.7만 |
|---|
| 2026.09.09 | ₩38,459 | ₩38,620 | ₩38,045 | ₩38,285 | -0.45% | 169만 |
|---|
| 2026.09.08 | ₩38,419 | ₩38,994 | ₩38,085 | ₩38,513 | +0.24% | 171.7만 |
|---|
| 2026.09.04 | ₩38,860 | ₩39,181 | ₩38,325 | ₩38,713 | -0.38% | 106.4만 |
|---|
| 2026.09.03 | ₩39,863 | ₩40,130 | ₩39,154 | ₩39,301 | -1.41% | 136.4만 |
|---|
| 2026.09.02 | ₩39,970 | ₩40,184 | ₩39,208 | ₩39,502 | -1.17% | 146만 |
|---|
| 2026.09.01 | ₩39,595 | ₩39,956 | ₩39,315 | ₩39,849 | +0.64% | 122.4만 |
|---|
| 2026.08.31 | ₩39,488 | ₩39,595 | ₩39,007 | ₩39,275 | -0.54% | 226.7만 |
|---|
| 2026.08.28 | ₩40,397 | ₩40,464 | ₩39,488 | ₩39,569 | -2.05% | 121.9만 |
|---|
| 2026.08.27 | ₩40,692 | ₩41,053 | ₩39,970 | ₩40,197 | -1.22% | 95.1만 |
|---|
| 2026.08.26 | ₩40,905 | ₩41,012 | ₩40,531 | ₩40,879 | -0.07% | 105.4만 |
|---|
| 2026.08.25 | ₩40,919 | ₩41,226 | ₩40,424 | ₩40,986 | +0.16% | 144.7만 |
|---|
| 2026.08.24 | ₩40,077 | ₩40,705 | ₩39,702 | ₩40,665 | +1.47% | 130.2만 |
|---|
| 2026.08.21 | ₩39,823 | ₩39,996 | ₩39,529 | ₩39,876 | +0.13% | 109만 |
|---|
| 2026.08.20 | ₩40,491 | ₩40,625 | ₩39,649 | ₩39,809 | -1.68% | 120.6만 |
|---|
| 2026.08.19 | ₩40,237 | ₩40,812 | ₩39,983 | ₩40,545 | +0.76% | 230.8만 |
|---|
| 2026.08.18 | ₩39,930 | ₩40,250 | ₩39,609 | ₩40,077 | +0.37% | 244.3만 |
|---|
| 2026.08.17 | ₩40,411 | ₩40,438 | ₩39,475 | ₩39,809 | -1.49% | 118.7만 |
|---|
| 2026.08.14 | ₩39,702 | ₩40,558 | ₩39,609 | ₩40,424 | +1.82% | 119.1만 |
|---|
| 2026.08.13 | ₩40,424 | ₩40,571 | ₩39,783 | ₩39,796 | -1.55% | 125.4만 |
|---|
| 2026.08.12 | ₩40,037 | ₩40,585 | ₩39,983 | ₩40,144 | +0.27% | 216.1만 |
|---|
| 2026.08.11 | ₩40,224 | ₩40,571 | ₩39,903 | ₩39,996 | -0.56% | 192.1만 |
|---|
| 2026.08.10 | ₩41,427 | ₩41,801 | ₩39,970 | ₩40,157 | -3.07% | 224.9만 |
|---|
| 2026.08.07 | ₩41,373 | ₩42,470 | ₩40,999 | ₩41,721 | +0.84% | 290.8만 |
|---|
| 2026.08.06 | ₩42,964 | ₩44,836 | ₩40,839 | ₩41,641 | -3.08% | 612.6만 |
|---|
| 2026.08.05 | ₩42,844 | ₩43,058 | ₩42,189 | ₩42,790 | -0.12% | 265.3만 |
|---|
| 2026.08.04 | ₩42,296 | ₩43,111 | ₩41,935 | ₩42,750 | +1.07% | 159.9만 |
|---|
| 2026.08.03 | ₩42,389 | ₩42,817 | ₩41,921 | ₩42,617 | +0.54% | 139.7만 |
|---|
| 2026.07.31 | ₩42,790 | ₩43,191 | ₩42,282 | ₩42,603 | -0.44% | 119.1만 |
|---|
| 2026.07.30 | ₩43,673 | ₩43,753 | ₩42,282 | ₩42,683 | -2.27% | 173.8만 |
|---|
| 2026.07.29 | ₩43,526 | ₩44,408 | ₩43,178 | ₩43,632 | +0.25% | 165.4만 |
|---|
| 2026.07.28 | ₩43,231 | ₩43,459 | ₩42,269 | ₩43,419 | +0.43% | 191.6만 |
|---|
| 2026.07.27 | ₩43,111 | ₩43,392 | ₩42,790 | ₩43,111 | 0.00% | 94.7만 |
|---|
| 2026.07.24 | ₩42,710 | ₩43,098 | ₩42,363 | ₩42,817 | +0.25% | 129.6만 |
|---|
| 2026.07.23 | ₩41,560 | ₩42,683 | ₩41,560 | ₩42,630 | +2.57% | 133.1만 |
|---|
| 2026.07.22 | ₩42,804 | ₩43,151 | ₩41,828 | ₩42,683 | -0.28% | 199.8만 |
|---|
| 2026.07.21 | ₩43,766 | ₩43,927 | ₩42,282 | ₩42,777 | -2.26% | 222.5만 |
|---|
| 2026.07.20 | ₩44,675 | ₩45,036 | ₩43,459 | ₩43,659 | -2.27% | 84.1만 |
|---|
| 2026.07.17 | ₩44,394 | ₩45,103 | ₩44,234 | ₩44,394 | 0.00% | 85만 |
|---|
| 2026.07.16 | ₩44,635 | ₩45,210 | ₩44,501 | ₩44,662 | +0.06% | 102.8만 |
|---|
| 2026.07.15 | ₩44,127 | ₩45,210 | ₩44,127 | ₩44,528 | +0.91% | 87.5만 |
|---|
| 2026.07.14 | ₩44,528 | ₩44,916 | ₩43,780 | ₩44,314 | -0.48% | 97.4만 |
|---|
| 2026.07.13 | ₩44,274 | ₩44,542 | ₩44,114 | ₩44,314 | +0.09% | 135.7만 |
|---|
| 2026.07.10 | ₩45,290 | ₩45,664 | ₩43,579 | ₩44,167 | -2.48% | 113만 |
|---|
| 2026.07.09 | ₩44,461 | ₩45,664 | ₩44,461 | ₩45,197 | +1.65% | 124.1만 |
|---|
| 2026.07.08 | ₩44,221 | ₩44,515 | ₩43,539 | ₩44,354 | +0.30% | 162.1만 |
|---|
| 2026.07.07 | ₩43,780 | ₩44,902 | ₩43,566 | ₩44,394 | +1.40% | 206.4만 |
|---|
| 2026.07.06 | ₩43,927 | ₩44,314 | ₩43,272 | ₩43,459 | -1.07% | 110.5만 |
|---|
| 2026.07.02 | ₩43,900 | ₩44,555 | ₩43,432 | ₩43,927 | +0.06% | 134.5만 |
|---|
| 2026.07.01 | ₩43,833 | ₩44,742 | ₩43,673 | ₩43,927 | +0.21% | 142.9만 |
|---|
| 2026.06.30 | ₩44,007 | ₩44,207 | ₩43,392 | ₩43,793 | -0.49% | 190.4만 |
|---|
| 2026.06.29 | ₩43,579 | ₩44,301 | ₩43,125 | ₩44,207 | +1.44% | 201.6만 |
|---|
| 2026.06.26 | ₩42,429 | ₩44,582 | ₩42,376 | ₩44,435 | +4.73% | 897만 |
|---|
| 2026.06.25 | ₩43,231 | ₩43,285 | ₩41,654 | ₩42,309 | -2.13% | 132.2만 |
|---|
| 2026.06.24 | ₩42,911 | ₩43,205 | ₩42,630 | ₩42,911 | 0.00% | 155.5만 |
|---|
| 2026.06.23 | ₩41,467 | ₩43,031 | ₩41,333 | ₩42,977 | +3.64% | 146.2만 |
|---|
| 2026.06.22 | ₩41,814 | ₩42,496 | ₩41,360 | ₩41,788 | -0.06% | 159.6만 |
|---|
| 2026.06.18 | ₩42,162 | ₩42,363 | ₩41,039 | ₩41,681 | -1.14% | 421.9만 |
|---|
| 2026.06.17 | ₩41,560 | ₩42,550 | ₩41,454 | ₩41,614 | +0.13% | 166.5만 |
|---|
| 2026.06.16 | ₩42,095 | ₩42,242 | ₩40,959 | ₩41,761 | -0.79% | 185.7만 |
|---|
| 2026.06.15 | ₩41,935 | ₩42,309 | ₩41,454 | ₩41,881 | -0.13% | 222.9만 |
|---|
| 2026.06.12 | ₩41,841 | ₩42,162 | ₩41,280 | ₩41,895 | +0.13% | 208.4만 |
|---|
| 2026.06.11 | ₩41,186 | ₩41,694 | ₩40,919 | ₩40,919 | -0.65% | 170.5만 |
|---|
| 2026.06.10 | ₩40,999 | ₩41,387 | ₩40,291 | ₩40,571 | -1.04% | 152만 |
|---|
| 2026.06.09 | ₩41,507 | ₩41,801 | ₩40,598 | ₩40,972 | -1.29% | 160.1만 |
|---|
| 2026.06.08 | ₩42,189 | ₩42,804 | ₩40,879 | ₩40,892 | -3.07% | 139.6만 |
|---|
| 2026.06.05 | ₩41,320 | ₩42,242 | ₩41,320 | ₩41,708 | +0.94% | 163.9만 |
|---|
| 2026.06.04 | ₩42,202 | ₩42,376 | ₩41,654 | ₩41,908 | -0.70% | 156.8만 |
|---|
| 2026.06.03 | ₩41,427 | ₩42,095 | ₩40,905 | ₩41,788 | +0.87% | 269.8만 |
|---|
| 2026.06.02 | ₩42,282 | ₩42,897 | ₩42,042 | ₩42,055 | -0.54% | 120.9만 |
|---|
| 2026.06.01 | ₩42,697 | ₩42,857 | ₩42,149 | ₩42,336 | -0.85% | 196.7만 |
|---|
| 2026.05.29 | ₩43,325 | ₩43,646 | ₩42,871 | ₩43,098 | -0.52% | 219만 |
|---|
| 2026.05.28 | ₩43,445 | ₩43,953 | ₩43,285 | ₩43,419 | -0.06% | 193만 |
|---|
| 2026.05.27 | ₩44,354 | ₩44,515 | ₩43,579 | ₩43,592 | -1.72% | 109.3만 |
|---|
| 2026.05.26 | ₩44,996 | ₩45,370 | ₩44,381 | ₩44,595 | -0.89% | 186.8만 |
|---|
| 2026.05.22 | ₩44,742 | ₩45,063 | ₩44,675 | ₩44,916 | +0.39% | 109.5만 |
|---|
| 2026.05.21 | ₩43,579 | ₩44,675 | ₩43,258 | ₩44,555 | +2.24% | 159.4만 |
|---|
| 2026.05.20 | ₩43,178 | ₩44,234 | ₩42,964 | ₩43,913 | +1.70% | 256.3만 |
|---|
| 2026.05.19 | ₩42,617 | ₩43,071 | ₩41,828 | ₩42,924 | +0.72% | 158.3만 |
|---|
| 2026.05.18 | ₩42,496 | ₩42,777 | ₩42,296 | ₩42,723 | +0.53% | 137.8만 |
|---|
| 2026.05.15 | ₩42,710 | ₩42,897 | ₩41,627 | ₩42,122 | -1.38% | 311.8만 |
|---|
| 2026.05.14 | ₩43,312 | ₩44,448 | ₩43,258 | ₩43,833 | +1.20% | 173.4만 |
|---|
| 2026.05.13 | ₩42,630 | ₩43,178 | ₩42,082 | ₩42,830 | +0.47% | 236.6만 |
|---|
| 2026.05.12 | ₩43,312 | ₩43,472 | ₩42,202 | ₩42,563 | -1.73% | 196.7만 |
|---|
| 2026.05.11 | ₩45,370 | ₩45,424 | ₩42,429 | ₩43,098 | -5.01% | 266.1만 |
|---|
| 2026.05.08 | ₩42,897 | ₩46,734 | ₩42,830 | ₩45,317 | +5.64% | 227.2만 |
|---|
| 2026.05.07 | ₩42,977 | ₩44,221 | ₩42,977 | ₩43,860 | +2.05% | 270.5만 |
|---|
| 2026.05.06 | ₩42,015 | ₩43,084 | ₩41,828 | ₩42,443 | +1.02% | 124.6만 |
|---|
| 2026.05.05 | ₩41,667 | ₩41,841 | ₩40,919 | ₩41,560 | -0.26% | 116.1만 |
|---|
| 2026.05.04 | ₩42,068 | ₩42,630 | ₩41,240 | ₩41,454 | -1.46% | 140.1만 |
|---|
| 2026.05.01 | ₩41,413 | ₩42,456 | ₩40,986 | ₩42,389 | +2.36% | 150.6만 |
|---|
| 2026.04.30 | ₩40,946 | ₩41,560 | ₩40,825 | ₩41,240 | +0.72% | 106.4만 |
|---|
| 2026.04.29 | ₩40,571 | ₩40,932 | ₩40,397 | ₩40,718 | +0.36% | 75.7만 |
|---|
| 2026.04.28 | ₩41,119 | ₩41,133 | ₩40,585 | ₩40,839 | -0.68% | 63.3만 |
|---|
| 2026.04.27 | ₩40,130 | ₩40,905 | ₩40,010 | ₩40,611 | +1.20% | 139.5만 |
|---|
| 2026.04.24 | ₩39,903 | ₩40,224 | ₩39,328 | ₩40,130 | +0.57% | 73.2만 |
|---|
| 2026.04.23 | ₩40,157 | ₩40,678 | ₩39,662 | ₩39,916 | -0.60% | 92.3만 |
|---|
| 2026.04.22 | ₩40,665 | ₩40,772 | ₩40,037 | ₩40,170 | -1.22% | 72.3만 |
|---|
| 2026.04.21 | ₩40,571 | ₩40,772 | ₩39,756 | ₩40,424 | -0.36% | 87.2만 |
|---|
| 2026.04.20 | ₩40,037 | ₩40,598 | ₩39,903 | ₩40,571 | +1.34% | 127만 |
|---|
| 2026.04.17 | ₩39,956 | ₩40,651 | ₩39,609 | ₩40,117 | +0.40% | 116.3만 |
|---|
| 2026.04.16 | ₩38,713 | ₩39,475 | ₩38,539 | ₩39,462 | +1.93% | 99.3만 |
|---|
| 2026.04.15 | ₩38,807 | ₩38,967 | ₩38,486 | ₩38,860 | +0.14% | 112.5만 |
|---|
| 2026.04.14 | ₩38,927 | ₩39,422 | ₩38,807 | ₩38,927 | 0.00% | 125.1만 |
|---|
| 2026.04.13 | ₩38,673 | ₩39,248 | ₩38,566 | ₩39,128 | +1.18% | 98.4만 |
|---|
| 2026.04.10 | ₩39,328 | ₩39,475 | ₩38,633 | ₩38,940 | -0.99% | 127.4만 |
|---|
| 2026.04.09 | ₩38,085 | ₩39,315 | ₩37,965 | ₩39,234 | +3.02% | 161.9만 |
|---|
| 2026.04.08 | ₩37,911 | ₩38,740 | ₩37,590 | ₩38,098 | +0.49% | 276.5만 |
|---|
| 2026.04.07 | ₩36,494 | ₩36,882 | ₩36,320 | ₩36,748 | +0.70% | 86.2만 |
|---|
| 2026.04.06 | ₩36,040 | ₩36,548 | ₩35,893 | ₩36,521 | +1.34% | 51.5만 |
|---|
| 2026.04.02 | ₩35,291 | ₩36,320 | ₩35,184 | ₩36,240 | +2.69% | 112만 |
|---|
| 2026.04.01 | ₩35,478 | ₩35,906 | ₩35,358 | ₩35,625 | +0.41% | 110.3만 |
|---|
| 2026.03.31 | ₩34,877 | ₩35,679 | ₩34,088 | ₩35,425 | +1.57% | 165.6만 |
|---|
| 2026.03.30 | ₩34,756 | ₩35,037 | ₩33,968 | ₩34,315 | -1.27% | 143만 |
|---|
| 2026.03.27 | ₩35,625 | ₩35,759 | ₩34,088 | ₩34,288 | -3.75% | 149.8만 |
|---|
| 2026.03.26 | ₩35,999 | ₩36,454 | ₩35,585 | ₩35,759 | -0.67% | 123.2만 |
|---|
| 2026.03.25 | ₩37,216 | ₩37,537 | ₩35,745 | ₩36,213 | -2.69% | 107.5만 |
|---|
| 2026.03.24 | ₩36,213 | ₩37,002 | ₩36,160 | ₩36,681 | +1.29% | 97.6만 |
|---|
| 2026.03.23 | ₩35,933 | ₩37,523 | ₩35,572 | ₩36,628 | +1.93% | 159.8만 |
|---|
| 2026.03.20 | ₩35,719 | ₩35,879 | ₩34,796 | ₩35,144 | -1.61% | 272.7만 |
|---|
| 2026.03.19 | ₩35,799 | ₩36,588 | ₩34,930 | ₩35,545 | -0.71% | 165만 |
|---|
| 2026.03.18 | ₩36,173 | ₩36,681 | ₩35,999 | ₩36,053 | -0.33% | 128.9만 |
|---|
| 2026.03.17 | ₩36,481 | ₩36,908 | ₩36,334 | ₩36,427 | -0.15% | 90.5만 |
|---|
| 2026.03.16 | ₩35,826 | ₩36,521 | ₩35,732 | ₩36,360 | +1.49% | 141.2만 |
|---|
| 2026.03.13 | ₩36,521 | ₩37,029 | ₩35,639 | ₩35,705 | -2.23% | 149만 |
|---|
| 2026.03.12 | ₩36,120 | ₩36,949 | ₩35,812 | ₩35,986 | -0.37% | 201만 |
|---|
| 2026.03.11 | ₩37,096 | ₩37,670 | ₩36,374 | ₩36,721 | -1.01% | 167.9만 |
|---|
| 2026.03.10 | ₩37,363 | ₩38,138 | ₩37,082 | ₩37,457 | +0.25% | 116.1만 |
|---|
| 2026.03.09 | ₩38,219 | ₩38,325 | ₩36,802 | ₩37,604 | -1.61% | 168만 |
|---|
| 2026.03.06 | ₩38,379 | ₩38,767 | ₩37,577 | ₩38,272 | -0.28% | 121.4만 |
|---|
| 2026.03.05 | ₩37,884 | ₩39,047 | ₩37,884 | ₩39,034 | +3.03% | 130.4만 |
|---|
| 2026.03.04 | ₩38,459 | ₩38,727 | ₩37,898 | ₩38,660 | +0.52% | 116.8만 |
|---|
| 2026.03.03 | ₩38,125 | ₩38,432 | ₩37,443 | ₩38,406 | +0.74% | 186.1만 |
|---|
| 2026.03.02 | ₩37,965 | ₩39,087 | ₩37,617 | ₩38,887 | +2.43% | 177.6만 |
|---|
| 2026.02.27 | ₩38,178 | ₩39,128 | ₩37,617 | ₩38,513 | +0.88% | 280.1만 |
|---|
| 2026.02.26 | ₩36,427 | ₩38,325 | ₩35,759 | ₩38,125 | +4.66% | 301.6만 |
|---|
| 2026.02.25 | ₩35,117 | ₩35,973 | ₩34,663 | ₩35,906 | +2.25% | 218.3만 |
|---|
| 2026.02.24 | ₩34,689 | ₩35,411 | ₩34,449 | ₩35,211 | +1.50% | 188.8만 |
|---|
| 2026.02.23 | ₩34,970 | ₩34,970 | ₩34,382 | ₩34,730 | -0.69% | 147.7만 |
|---|
| 2026.02.20 | ₩33,834 | ₩34,984 | ₩33,232 | ₩34,970 | +3.36% | 175.1만 |
|---|
| 2026.02.19 | ₩33,473 | ₩34,275 | ₩33,326 | ₩33,807 | +1.00% | 166.6만 |
|---|
| 2026.02.18 | ₩33,420 | ₩33,780 | ₩33,139 | ₩33,754 | +1.00% | 171만 |
|---|
| 2026.02.17 | ₩34,048 | ₩34,195 | ₩33,125 | ₩33,540 | -1.49% | 166.3만 |
|---|
| 2026.02.13 | ₩33,847 | ₩34,021 | ₩33,379 | ₩33,473 | -1.11% | 163.4만 |
|---|
| 2026.02.12 | ₩35,024 | ₩35,104 | ₩33,526 | ₩33,553 | -4.20% | 140.4만 |
|---|
| 2026.02.11 | ₩35,612 | ₩35,612 | ₩34,663 | ₩34,850 | -2.14% | 100.3만 |
|---|
| 2026.02.10 | ₩35,291 | ₩35,919 | ₩35,090 | ₩35,304 | +0.04% | 166.1만 |
|---|
| 2026.02.09 | ₩35,732 | ₩36,120 | ₩34,877 | ₩35,278 | -1.27% | 207.4만 |
|---|
| 2026.02.06 | ₩35,572 | ₩36,147 | ₩35,398 | ₩35,946 | +1.05% | 123.4만 |
|---|
| 2026.02.05 | ₩34,623 | ₩35,679 | ₩34,462 | ₩35,665 | +3.01% | 158.2만 |
|---|
| 2026.02.04 | ₩34,315 | ₩34,957 | ₩34,075 | ₩34,783 | +1.36% | 145.8만 |
|---|
| 2026.02.03 | ₩33,593 | ₩34,075 | ₩33,232 | ₩34,048 | +1.35% | 151.7만 |
|---|
| 2026.02.02 | ₩32,631 | ₩33,954 | ₩32,430 | ₩33,727 | +3.36% | 142.8만 |
|---|
| 2026.01.30 | ₩32,591 | ₩32,845 | ₩32,337 | ₩32,510 | -0.25% | 135.5만 |
|---|
| 2026.01.29 | ₩32,925 | ₩33,125 | ₩32,430 | ₩32,858 | -0.20% | 98.8만 |
|---|
| 2026.01.28 | ₩33,379 | ₩33,486 | ₩32,577 | ₩32,631 | -2.24% | 98.4만 |
|---|
| 2026.01.27 | ₩32,818 | ₩33,246 | ₩32,430 | ₩33,219 | +1.22% | 68.7만 |
|---|
| 2026.01.26 | ₩32,992 | ₩33,179 | ₩32,631 | ₩32,684 | -0.93% | 64.1만 |
|---|
| 2026.01.23 | ₩33,286 | ₩33,486 | ₩32,818 | ₩32,871 | -1.24% | 95.5만 |
|---|
| 2026.01.22 | ₩33,914 | ₩34,101 | ₩33,232 | ₩33,446 | -1.38% | 135.1만 |
|---|
| 2026.01.21 | ₩32,738 | ₩34,061 | ₩32,510 | ₩33,901 | +3.55% | 107.7만 |
|---|
| 2026.01.20 | ₩33,259 | ₩33,460 | ₩32,617 | ₩32,898 | -1.09% | 90.2만 |
|---|
| 2026.01.16 | ₩32,577 | ₩33,754 | ₩32,577 | ₩33,687 | +3.41% | 122.6만 |
|---|
| 2026.01.15 | ₩32,363 | ₩32,885 | ₩32,337 | ₩32,671 | +0.95% | 113.4만 |
|---|
| 2026.01.14 | ₩32,283 | ₩32,524 | ₩31,962 | ₩32,283 | 0.00% | 156만 |
|---|
| 2026.01.13 | ₩32,617 | ₩32,818 | ₩32,257 | ₩32,310 | -0.94% | 102.4만 |
|---|
| 2026.01.12 | ₩32,470 | ₩32,858 | ₩32,310 | ₩32,537 | +0.21% | 161.6만 |
|---|
| 2026.01.09 | ₩32,764 | ₩33,045 | ₩32,457 | ₩32,564 | -0.61% | 98.8만 |
|---|
| 2026.01.08 | ₩32,150 | ₩32,912 | ₩32,150 | ₩32,858 | +2.20% | 88.5만 |
|---|
| 2026.01.07 | ₩32,537 | ₩32,711 | ₩31,896 | ₩32,337 | -0.62% | 101.6만 |
|---|
| 2026.01.06 | ₩31,949 | ₩32,404 | ₩31,789 | ₩32,404 | +1.42% | 117.6만 |
|---|
| 2026.01.05 | ₩31,508 | ₩32,297 | ₩31,508 | ₩32,190 | +2.16% | 112.5만 |
|---|
| 2026.01.02 | ₩32,123 | ₩32,216 | ₩31,508 | ₩31,695 | -1.33% | 98.9만 |
|---|
| 2025.12.31 | ₩32,216 | ₩32,363 | ₩32,029 | ₩32,216 | 0.00% | 99.5만 |
|---|
| 2025.12.30 | ₩32,056 | ₩32,377 | ₩32,029 | ₩32,310 | +0.79% | 77.5만 |
|---|
| 2025.12.29 | ₩32,270 | ₩32,497 | ₩32,056 | ₩32,123 | -0.46% | 193.8만 |
|---|
| 2025.12.26 | ₩32,136 | ₩32,257 | ₩31,949 | ₩32,257 | +0.37% | 43.1만 |
|---|
| 2025.12.24 | ₩32,029 | ₩32,243 | ₩31,882 | ₩32,163 | +0.42% | 39.4만 |
|---|
| 2025.12.23 | ₩32,323 | ₩32,484 | ₩31,909 | ₩31,976 | -1.08% | 139.4만 |
|---|
| 2025.12.22 | ₩31,976 | ₩32,551 | ₩31,936 | ₩32,537 | +1.76% | 151.9만 |
|---|
| 2025.12.19 | ₩32,350 | ₩32,430 | ₩31,802 | ₩31,949 | -1.24% | 352.1만 |
|---|
| 2025.12.18 | ₩33,085 | ₩33,206 | ₩32,363 | ₩32,457 | -1.90% | 123.2만 |
|---|
| 2025.12.17 | ₩32,243 | ₩32,925 | ₩31,936 | ₩32,764 | +1.62% | 138.4만 |
|---|
| 2025.12.16 | ₩31,855 | ₩32,404 | ₩31,495 | ₩32,257 | +1.26% | 191.6만 |
|---|
| 2025.12.15 | ₩31,414 | ₩31,708 | ₩30,946 | ₩31,120 | -0.94% | 155.2만 |
|---|
| 2025.12.12 | ₩31,655 | ₩31,762 | ₩31,187 | ₩31,307 | -1.10% | 97.2만 |
|---|
| 2025.12.11 | ₩31,722 | ₩32,016 | ₩31,347 | ₩31,521 | -0.63% | 170.7만 |
|---|
| 2025.12.10 | ₩31,347 | ₩32,003 | ₩31,307 | ₩31,655 | +0.98% | 148.3만 |
|---|
| 2025.12.09 | ₩31,187 | ₩31,682 | ₩31,067 | ₩31,334 | +0.47% | 96.8만 |
|---|
| 2025.12.08 | ₩31,374 | ₩31,374 | ₩30,920 | ₩31,107 | -0.85% | 106.7만 |
|---|
| 2025.12.05 | ₩30,987 | ₩31,428 | ₩30,746 | ₩31,160 | +0.56% | 90.2만 |
|---|
| 2025.12.04 | ₩31,134 | ₩31,388 | ₩31,027 | ₩31,147 | +0.04% | 153.2만 |
|---|
| 2025.12.03 | ₩31,080 | ₩31,267 | ₩30,532 | ₩31,241 | +0.52% | 114만 |
|---|
| 2025.12.02 | ₩31,374 | ₩31,468 | ₩31,094 | ₩31,214 | -0.51% | 97.2만 |
|---|
| 2025.12.01 | ₩30,920 | ₩31,347 | ₩30,920 | ₩31,147 | +0.73% | 193.2만 |
|---|
| 2025.11.28 | ₩30,799 | ₩31,508 | ₩30,786 | ₩31,454 | +2.13% | 76.9만 |
|---|
| 2025.11.26 | ₩31,200 | ₩31,481 | ₩30,746 | ₩30,906 | -0.94% | 219.4만 |
|---|
| 2025.11.25 | ₩30,278 | ₩31,374 | ₩30,251 | ₩31,187 | +3.00% | 189.9만 |
|---|
| 2025.11.24 | ₩30,452 | ₩30,866 | ₩29,824 | ₩30,412 | -0.13% | 213.4만 |
|---|
| 2025.11.21 | ₩29,543 | ₩30,612 | ₩29,396 | ₩30,599 | +3.57% | 201.3만 |
|---|
| 2025.11.20 | ₩29,783 | ₩30,211 | ₩29,142 | ₩29,302 | -1.62% | 142.1만 |
|---|
| 2025.11.19 | ₩29,730 | ₩30,345 | ₩29,436 | ₩29,543 | -0.63% | 178.6만 |
|---|
| 2025.11.18 | ₩28,701 | ₩29,783 | ₩28,620 | ₩29,757 | +3.68% | 215.9만 |
|---|
| 2025.11.17 | ₩29,516 | ₩29,516 | ₩28,447 | ₩28,821 | -2.36% | 213만 |
|---|
| 2025.11.14 | ₩28,701 | ₩29,636 | ₩28,487 | ₩29,516 | +2.84% | 237.7만 |
|---|
| 2025.11.13 | ₩28,741 | ₩29,142 | ₩28,500 | ₩29,008 | +0.93% | 257.6만 |
|---|
| 2025.11.12 | ₩28,901 | ₩29,249 | ₩28,580 | ₩28,701 | -0.69% | 307.7만 |
|---|
| 2025.11.11 | ₩27,671 | ₩28,620 | ₩27,471 | ₩28,032 | +1.30% | 296.7만 |
|---|
| 2025.11.10 | ₩26,976 | ₩27,377 | ₩26,401 | ₩26,963 | -0.05% | 320만 |
|---|
| 2025.11.07 | ₩24,356 | ₩26,990 | ₩24,249 | ₩26,949 | +10.65% | 646.7만 |
|---|
| 2025.11.06 | ₩23,394 | ₩23,674 | ₩23,260 | ₩23,554 | +0.69% | 146.3만 |
|---|
| 2025.11.05 | ₩23,621 | ₩23,821 | ₩23,287 | ₩23,514 | -0.45% | 258.1만 |
|---|
| 2025.11.04 | ₩23,247 | ₩23,701 | ₩23,059 | ₩23,434 | +0.81% | 144.2만 |
|---|
| 2025.11.03 | ₩23,487 | ₩23,875 | ₩23,126 | ₩23,621 | +0.57% | 218.9만 |
|---|
| 2025.10.31 | ₩22,979 | ₩23,768 | ₩22,725 | ₩23,648 | +2.91% | 131만 |
|---|
| 2025.10.30 | ₩22,819 | ₩23,233 | ₩22,685 | ₩23,033 | +0.94% | 129.9만 |
|---|
| 2025.10.29 | ₩23,313 | ₩23,514 | ₩22,739 | ₩22,832 | -2.06% | 184.5만 |
|---|
| 2025.10.28 | ₩23,701 | ₩23,755 | ₩23,247 | ₩23,514 | -0.79% | 89.2만 |
|---|
| 2025.10.27 | ₩24,169 | ₩24,303 | ₩23,728 | ₩23,835 | -1.38% | 118.9만 |
|---|
| 2025.10.24 | ₩24,236 | ₩24,383 | ₩23,674 | ₩24,049 | -0.77% | 122.4만 |
|---|
| 2025.10.23 | ₩24,543 | ₩24,650 | ₩23,888 | ₩23,915 | -2.56% | 131.5만 |
|---|
| 2025.10.22 | ₩24,650 | ₩24,864 | ₩24,423 | ₩24,543 | -0.43% | 112.4만 |
|---|
| 2025.10.21 | ₩24,369 | ₩24,971 | ₩24,276 | ₩24,597 | +0.93% | 131.7만 |
|---|
| 2025.10.20 | ₩23,808 | ₩24,463 | ₩23,808 | ₩24,369 | +2.36% | 135만 |
|---|
| 2025.10.17 | ₩23,193 | ₩23,835 | ₩23,126 | ₩23,728 | +2.31% | 188만 |
|---|
| 2025.10.16 | ₩23,755 | ₩23,928 | ₩23,100 | ₩23,340 | -1.74% | 78.9만 |
|---|
| 2025.10.15 | ₩23,567 | ₩24,129 | ₩23,313 | ₩23,795 | +0.96% | 116.7만 |
|---|
| 2025.10.14 | ₩23,033 | ₩23,394 | ₩22,926 | ₩23,354 | +1.39% | 95.7만 |
|---|
| 2025.10.13 | ₩23,260 | ₩23,634 | ₩22,993 | ₩23,300 | +0.17% | 106.2만 |
|---|
| 2025.10.10 | ₩23,434 | ₩23,527 | ₩22,779 | ₩22,859 | -2.45% | 95.5만 |
|---|