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 | ₩39,872 | ₩40,381 | ₩39,858 | ₩40,140 | +0.67% | 108.4만 |
| 2026.10.08 | ₩38,774 | ₩39,671 | ₩38,627 | ₩39,604 | +2.14% | 133.8만 |
| 2026.10.06 | ₩38,734 | ₩38,868 | ₩38,412 | ₩38,694 | -0.10% | 47.6만 |
| 2026.10.02 | ₩37,649 | ₩38,667 | ₩37,596 | ₩38,426 | +2.06% | 156.7만 |
| 2026.10.01 | ₩37,154 | ₩37,917 | ₩36,792 | ₩37,556 | +1.08% | 196.6만 |
| 2026.09.30 | ₩37,542 | ₩37,636 | ₩37,114 | ₩37,154 | -1.03% | 144.2만 |
| 2026.09.29 | ₩37,689 | ₩37,971 | ₩37,060 | ₩37,475 | -0.57% | 126.1만 |
| 2026.09.28 | ₩37,033 | ₩37,435 | ₩36,833 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,368 |
| +0.90% |
| 185.6만 |
| 2026.09.25 | ₩37,770 | ₩37,770 | ₩36,873 | ₩37,020 | -1.99% | 149.4만 |
|---|
| 2026.09.24 | ₩37,770 | ₩38,131 | ₩37,154 | ₩37,395 | -0.99% | 121.2만 |
|---|
| 2026.09.23 | ₩37,475 | ₩37,944 | ₩37,194 | ₩37,770 | +0.79% | 168.1만 |
|---|
| 2026.09.22 | ₩38,051 | ₩38,105 | ₩37,462 | ₩37,743 | -0.81% | 140.1만 |
|---|
| 2026.09.21 | ₩37,689 | ₩38,185 | ₩37,448 | ₩37,783 | +0.25% | 189.1만 |
|---|
| 2026.09.18 | ₩37,060 | ₩37,743 | ₩37,060 | ₩37,462 | +1.08% | 661.2만 |
|---|
| 2026.09.17 | ₩38,024 | ₩38,105 | ₩37,274 | ₩37,301 | -1.90% | 141.9만 |
|---|
| 2026.09.16 | ₩37,756 | ₩38,412 | ₩37,181 | ₩37,730 | -0.07% | 152.1만 |
|---|
| 2026.09.15 | ₩38,372 | ₩38,426 | ₩37,395 | ₩37,636 | -1.92% | 148만 |
|---|
| 2026.09.14 | ₩38,573 | ₩38,667 | ₩38,118 | ₩38,493 | -0.21% | 115.2만 |
|---|
| 2026.09.11 | ₩38,265 | ₩38,546 | ₩38,024 | ₩38,319 | +0.14% | 118만 |
|---|
| 2026.09.10 | ₩38,305 | ₩38,533 | ₩37,877 | ₩38,051 | -0.66% | 124.7만 |
|---|
| 2026.09.09 | ₩38,520 | ₩38,680 | ₩38,105 | ₩38,346 | -0.45% | 169만 |
|---|
| 2026.09.08 | ₩38,479 | ₩39,055 | ₩38,145 | ₩38,573 | +0.24% | 171.7만 |
|---|
| 2026.09.04 | ₩38,921 | ₩39,243 | ₩38,386 | ₩38,774 | -0.38% | 106.4만 |
|---|
| 2026.09.03 | ₩39,925 | ₩40,193 | ₩39,216 | ₩39,363 | -1.41% | 136.4만 |
|---|
| 2026.09.02 | ₩40,033 | ₩40,247 | ₩39,269 | ₩39,564 | -1.17% | 146만 |
|---|
| 2026.09.01 | ₩39,658 | ₩40,019 | ₩39,376 | ₩39,912 | +0.64% | 122.4만 |
|---|
| 2026.08.31 | ₩39,551 | ₩39,658 | ₩39,069 | ₩39,336 | -0.54% | 226.7만 |
|---|
| 2026.08.27 | ₩40,756 | ₩41,117 | ₩40,033 | ₩40,260 | -1.22% | 95.1만 |
|---|
| 2026.08.26 | ₩40,970 | ₩41,077 | ₩40,595 | ₩40,943 | -0.07% | 105.4만 |
|---|
| 2026.08.25 | ₩40,983 | ₩41,291 | ₩40,488 | ₩41,050 | +0.16% | 144.7만 |
|---|
| 2026.08.24 | ₩40,140 | ₩40,769 | ₩39,765 | ₩40,729 | +1.47% | 130.2만 |
|---|
| 2026.08.21 | ₩39,885 | ₩40,059 | ₩39,591 | ₩39,939 | +0.13% | 109만 |
|---|
| 2026.08.20 | ₩40,555 | ₩40,689 | ₩39,711 | ₩39,872 | -1.68% | 120.6만 |
|---|
| 2026.08.19 | ₩40,300 | ₩40,876 | ₩40,046 | ₩40,608 | +0.76% | 230.8만 |
|---|
| 2026.08.18 | ₩39,992 | ₩40,314 | ₩39,671 | ₩40,140 | +0.37% | 244.3만 |
|---|
| 2026.08.17 | ₩40,474 | ₩40,501 | ₩39,537 | ₩39,872 | -1.49% | 118.7만 |
|---|
| 2026.08.14 | ₩39,765 | ₩40,622 | ₩39,671 | ₩40,488 | +1.82% | 119.1만 |
|---|
| 2026.08.13 | ₩40,488 | ₩40,635 | ₩39,845 | ₩39,858 | -1.55% | 125.4만 |
|---|
| 2026.08.12 | ₩40,099 | ₩40,648 | ₩40,046 | ₩40,207 | +0.27% | 216.1만 |
|---|
| 2026.08.11 | ₩40,287 | ₩40,635 | ₩39,966 | ₩40,059 | -0.56% | 192.1만 |
|---|
| 2026.08.10 | ₩41,492 | ₩41,867 | ₩40,033 | ₩40,220 | -3.07% | 224.9만 |
|---|
| 2026.08.07 | ₩41,438 | ₩42,536 | ₩41,063 | ₩41,786 | +0.84% | 290.8만 |
|---|
| 2026.08.06 | ₩43,032 | ₩44,906 | ₩40,903 | ₩41,706 | -3.08% | 612.6만 |
|---|
| 2026.08.05 | ₩42,911 | ₩43,125 | ₩42,255 | ₩42,858 | -0.12% | 265.3만 |
|---|
| 2026.08.04 | ₩42,362 | ₩43,179 | ₩42,001 | ₩42,817 | +1.07% | 159.9만 |
|---|
| 2026.08.03 | ₩42,456 | ₩42,884 | ₩41,987 | ₩42,683 | +0.54% | 139.7만 |
|---|
| 2026.07.31 | ₩42,858 | ₩43,259 | ₩42,349 | ₩42,670 | -0.44% | 119.1만 |
|---|
| 2026.07.30 | ₩43,741 | ₩43,822 | ₩42,349 | ₩42,750 | -2.27% | 173.8만 |
|---|
| 2026.07.29 | ₩43,594 | ₩44,478 | ₩43,246 | ₩43,701 | +0.25% | 165.4만 |
|---|
| 2026.07.28 | ₩43,299 | ₩43,527 | ₩42,335 | ₩43,487 | +0.43% | 191.6만 |
|---|
| 2026.07.27 | ₩43,179 | ₩43,460 | ₩42,858 | ₩43,179 | 0.00% | 94.7만 |
|---|
| 2026.07.24 | ₩42,777 | ₩43,165 | ₩42,429 | ₩42,884 | +0.25% | 129.6만 |
|---|
| 2026.07.23 | ₩41,626 | ₩42,750 | ₩41,626 | ₩42,697 | +2.57% | 133.1만 |
|---|
| 2026.07.22 | ₩42,871 | ₩43,219 | ₩41,894 | ₩42,750 | -0.28% | 199.8만 |
|---|
| 2026.07.21 | ₩43,835 | ₩43,996 | ₩42,349 | ₩42,844 | -2.26% | 222.5만 |
|---|
| 2026.07.20 | ₩44,745 | ₩45,107 | ₩43,527 | ₩43,728 | -2.27% | 84.1만 |
|---|
| 2026.07.17 | ₩44,464 | ₩45,174 | ₩44,304 | ₩44,464 | 0.00% | 85만 |
|---|
| 2026.07.16 | ₩44,705 | ₩45,281 | ₩44,571 | ₩44,732 | +0.06% | 102.8만 |
|---|
| 2026.07.15 | ₩44,196 | ₩45,281 | ₩44,196 | ₩44,598 | +0.91% | 87.5만 |
|---|
| 2026.07.14 | ₩44,598 | ₩44,986 | ₩43,848 | ₩44,384 | -0.48% | 97.4만 |
|---|
| 2026.07.13 | ₩44,344 | ₩44,611 | ₩44,183 | ₩44,384 | +0.09% | 135.7만 |
|---|
| 2026.07.10 | ₩45,361 | ₩45,736 | ₩43,647 | ₩44,237 | -2.48% | 113만 |
|---|
| 2026.07.09 | ₩44,531 | ₩45,736 | ₩44,531 | ₩45,268 | +1.65% | 124.1만 |
|---|
| 2026.07.08 | ₩44,290 | ₩44,585 | ₩43,607 | ₩44,424 | +0.30% | 162.1만 |
|---|
| 2026.07.07 | ₩43,848 | ₩44,973 | ₩43,634 | ₩44,464 | +1.40% | 206.4만 |
|---|
| 2026.07.06 | ₩43,996 | ₩44,384 | ₩43,340 | ₩43,527 | -1.07% | 110.5만 |
|---|
| 2026.07.02 | ₩43,969 | ₩44,625 | ₩43,500 | ₩43,996 | +0.06% | 134.5만 |
|---|
| 2026.07.01 | ₩43,902 | ₩44,812 | ₩43,741 | ₩43,996 | +0.21% | 142.9만 |
|---|
| 2026.06.30 | ₩44,076 | ₩44,277 | ₩43,460 | ₩43,862 | -0.49% | 190.4만 |
|---|
| 2026.06.29 | ₩43,647 | ₩44,370 | ₩43,192 | ₩44,277 | +1.44% | 201.6만 |
|---|
| 2026.06.26 | ₩42,496 | ₩44,652 | ₩42,442 | ₩44,504 | +4.73% | 897만 |
|---|
| 2026.06.25 | ₩43,299 | ₩43,353 | ₩41,720 | ₩42,376 | -2.13% | 132.2만 |
|---|
| 2026.06.24 | ₩42,978 | ₩43,273 | ₩42,697 | ₩42,978 | 0.00% | 155.5만 |
|---|
| 2026.06.23 | ₩41,532 | ₩43,099 | ₩41,398 | ₩43,045 | +3.64% | 146.2만 |
|---|
| 2026.06.22 | ₩41,880 | ₩42,563 | ₩41,425 | ₩41,853 | -0.06% | 159.6만 |
|---|
| 2026.06.18 | ₩42,228 | ₩42,429 | ₩41,104 | ₩41,746 | -1.14% | 421.9만 |
|---|
| 2026.06.17 | ₩41,626 | ₩42,617 | ₩41,519 | ₩41,679 | +0.13% | 166.5만 |
|---|
| 2026.06.16 | ₩42,161 | ₩42,309 | ₩41,023 | ₩41,827 | -0.79% | 185.7만 |
|---|
| 2026.06.15 | ₩42,001 | ₩42,376 | ₩41,519 | ₩41,947 | -0.13% | 222.9만 |
|---|
| 2026.06.12 | ₩41,907 | ₩42,228 | ₩41,345 | ₩41,960 | +0.13% | 208.4만 |
|---|
| 2026.06.11 | ₩41,251 | ₩41,760 | ₩40,983 | ₩40,983 | -0.65% | 170.5만 |
|---|
| 2026.06.10 | ₩41,063 | ₩41,452 | ₩40,354 | ₩40,635 | -1.04% | 152만 |
|---|
| 2026.06.09 | ₩41,572 | ₩41,867 | ₩40,662 | ₩41,037 | -1.29% | 160.1만 |
|---|
| 2026.06.08 | ₩42,255 | ₩42,871 | ₩40,943 | ₩40,956 | -3.07% | 139.6만 |
|---|
| 2026.06.05 | ₩41,385 | ₩42,309 | ₩41,385 | ₩41,773 | +0.94% | 163.9만 |
|---|
| 2026.06.04 | ₩42,268 | ₩42,442 | ₩41,720 | ₩41,974 | -0.70% | 156.8만 |
|---|
| 2026.06.03 | ₩41,492 | ₩42,161 | ₩40,970 | ₩41,853 | +0.87% | 269.8만 |
|---|
| 2026.06.02 | ₩42,349 | ₩42,965 | ₩42,108 | ₩42,121 | -0.54% | 120.9만 |
|---|
| 2026.06.01 | ₩42,764 | ₩42,924 | ₩42,215 | ₩42,402 | -0.85% | 196.7만 |
|---|
| 2026.05.29 | ₩43,393 | ₩43,714 | ₩42,938 | ₩43,165 | -0.52% | 219만 |
|---|
| 2026.05.28 | ₩43,514 | ₩44,022 | ₩43,353 | ₩43,487 | -0.06% | 193만 |
|---|
| 2026.05.27 | ₩44,424 | ₩44,585 | ₩43,647 | ₩43,661 | -1.72% | 109.3만 |
|---|
| 2026.05.26 | ₩45,067 | ₩45,442 | ₩44,451 | ₩44,665 | -0.89% | 186.8만 |
|---|
| 2026.05.22 | ₩44,812 | ₩45,134 | ₩44,745 | ₩44,986 | +0.39% | 109.5만 |
|---|
| 2026.05.21 | ₩43,647 | ₩44,745 | ₩43,326 | ₩44,625 | +2.24% | 159.4만 |
|---|
| 2026.05.20 | ₩43,246 | ₩44,304 | ₩43,032 | ₩43,982 | +1.70% | 256.3만 |
|---|
| 2026.05.19 | ₩42,683 | ₩43,139 | ₩41,894 | ₩42,991 | +0.72% | 158.3만 |
|---|
| 2026.05.18 | ₩42,563 | ₩42,844 | ₩42,362 | ₩42,791 | +0.53% | 137.8만 |
|---|
| 2026.05.15 | ₩42,777 | ₩42,965 | ₩41,693 | ₩42,188 | -1.38% | 311.8만 |
|---|
| 2026.05.14 | ₩43,380 | ₩44,518 | ₩43,326 | ₩43,902 | +1.20% | 173.4만 |
|---|
| 2026.05.13 | ₩42,697 | ₩43,246 | ₩42,148 | ₩42,898 | +0.47% | 236.6만 |
|---|
| 2026.05.12 | ₩43,380 | ₩43,540 | ₩42,268 | ₩42,630 | -1.73% | 196.7만 |
|---|
| 2026.05.11 | ₩45,442 | ₩45,495 | ₩42,496 | ₩43,165 | -5.01% | 266.1만 |
|---|
| 2026.05.08 | ₩42,965 | ₩46,807 | ₩42,898 | ₩45,388 | +5.64% | 227.2만 |
|---|
| 2026.05.07 | ₩43,045 | ₩44,290 | ₩43,045 | ₩43,929 | +2.05% | 270.5만 |
|---|
| 2026.05.06 | ₩42,081 | ₩43,152 | ₩41,894 | ₩42,509 | +1.02% | 124.6만 |
|---|
| 2026.05.05 | ₩41,733 | ₩41,907 | ₩40,983 | ₩41,626 | -0.26% | 116.1만 |
|---|
| 2026.05.04 | ₩42,135 | ₩42,697 | ₩41,304 | ₩41,519 | -1.46% | 140.1만 |
|---|
| 2026.05.01 | ₩41,479 | ₩42,523 | ₩41,050 | ₩42,456 | +2.36% | 150.6만 |
|---|
| 2026.04.30 | ₩41,010 | ₩41,626 | ₩40,889 | ₩41,304 | +0.72% | 106.4만 |
|---|
| 2026.04.29 | ₩40,635 | ₩40,997 | ₩40,461 | ₩40,782 | +0.36% | 75.7만 |
|---|
| 2026.04.28 | ₩41,184 | ₩41,197 | ₩40,648 | ₩40,903 | -0.68% | 63.3만 |
|---|
| 2026.04.27 | ₩40,193 | ₩40,970 | ₩40,073 | ₩40,675 | +1.20% | 139.5만 |
|---|
| 2026.04.24 | ₩39,966 | ₩40,287 | ₩39,390 | ₩40,193 | +0.57% | 73.2만 |
|---|
| 2026.04.23 | ₩40,220 | ₩40,742 | ₩39,725 | ₩39,979 | -0.60% | 92.3만 |
|---|
| 2026.04.22 | ₩40,729 | ₩40,836 | ₩40,099 | ₩40,233 | -1.22% | 72.3만 |
|---|
| 2026.04.21 | ₩40,635 | ₩40,836 | ₩39,818 | ₩40,488 | -0.36% | 87.2만 |
|---|
| 2026.04.20 | ₩40,099 | ₩40,662 | ₩39,966 | ₩40,635 | +1.34% | 127만 |
|---|
| 2026.04.17 | ₩40,019 | ₩40,715 | ₩39,671 | ₩40,180 | +0.40% | 116.3만 |
|---|
| 2026.04.16 | ₩38,774 | ₩39,537 | ₩38,600 | ₩39,524 | +1.93% | 99.3만 |
|---|
| 2026.04.15 | ₩38,868 | ₩39,028 | ₩38,546 | ₩38,921 | +0.14% | 112.5만 |
|---|
| 2026.04.14 | ₩38,988 | ₩39,484 | ₩38,868 | ₩38,988 | 0.00% | 125.1만 |
|---|
| 2026.04.13 | ₩38,734 | ₩39,310 | ₩38,627 | ₩39,189 | +1.18% | 98.4만 |
|---|
| 2026.04.10 | ₩39,390 | ₩39,537 | ₩38,694 | ₩39,002 | -0.99% | 127.4만 |
|---|
| 2026.04.09 | ₩38,145 | ₩39,376 | ₩38,024 | ₩39,296 | +3.02% | 161.9만 |
|---|
| 2026.04.08 | ₩37,971 | ₩38,801 | ₩37,649 | ₩38,158 | +0.49% | 276.5만 |
|---|
| 2026.04.07 | ₩36,551 | ₩36,940 | ₩36,377 | ₩36,806 | +0.70% | 86.2만 |
|---|
| 2026.04.06 | ₩36,096 | ₩36,605 | ₩35,949 | ₩36,578 | +1.34% | 51.5만 |
|---|
| 2026.04.02 | ₩35,346 | ₩36,377 | ₩35,239 | ₩36,297 | +2.69% | 112만 |
|---|
| 2026.04.01 | ₩35,534 | ₩35,962 | ₩35,413 | ₩35,681 | +0.41% | 110.3만 |
|---|
| 2026.03.31 | ₩34,931 | ₩35,735 | ₩34,141 | ₩35,480 | +1.57% | 165.6만 |
|---|
| 2026.03.30 | ₩34,811 | ₩35,092 | ₩34,021 | ₩34,369 | -1.27% | 143만 |
|---|
| 2026.03.27 | ₩35,681 | ₩35,815 | ₩34,141 | ₩34,342 | -3.75% | 149.8만 |
|---|
| 2026.03.26 | ₩36,056 | ₩36,511 | ₩35,641 | ₩35,815 | -0.67% | 123.2만 |
|---|
| 2026.03.25 | ₩37,274 | ₩37,596 | ₩35,802 | ₩36,270 | -2.69% | 107.5만 |
|---|
| 2026.03.24 | ₩36,270 | ₩37,060 | ₩36,217 | ₩36,739 | +1.29% | 97.6만 |
|---|
| 2026.03.23 | ₩35,989 | ₩37,582 | ₩35,628 | ₩36,685 | +1.93% | 159.8만 |
|---|
| 2026.03.20 | ₩35,775 | ₩35,936 | ₩34,851 | ₩35,199 | -1.61% | 272.7만 |
|---|
| 2026.03.19 | ₩35,855 | ₩36,645 | ₩34,985 | ₩35,601 | -0.71% | 165만 |
|---|
| 2026.03.18 | ₩36,230 | ₩36,739 | ₩36,056 | ₩36,110 | -0.33% | 128.9만 |
|---|
| 2026.03.17 | ₩36,538 | ₩36,966 | ₩36,391 | ₩36,484 | -0.15% | 90.5만 |
|---|
| 2026.03.16 | ₩35,882 | ₩36,578 | ₩35,788 | ₩36,418 | +1.49% | 141.2만 |
|---|
| 2026.03.13 | ₩36,578 | ₩37,087 | ₩35,695 | ₩35,761 | -2.23% | 149만 |
|---|
| 2026.03.12 | ₩36,177 | ₩37,007 | ₩35,869 | ₩36,043 | -0.37% | 201만 |
|---|
| 2026.03.11 | ₩37,154 | ₩37,730 | ₩36,431 | ₩36,779 | -1.01% | 167.9만 |
|---|
| 2026.03.10 | ₩37,422 | ₩38,198 | ₩37,141 | ₩37,515 | +0.25% | 116.1만 |
|---|
| 2026.03.09 | ₩38,279 | ₩38,386 | ₩36,859 | ₩37,663 | -1.61% | 168만 |
|---|
| 2026.03.06 | ₩38,439 | ₩38,828 | ₩37,636 | ₩38,332 | -0.28% | 121.4만 |
|---|
| 2026.03.05 | ₩37,944 | ₩39,109 | ₩37,944 | ₩39,095 | +3.03% | 130.4만 |
|---|
| 2026.03.04 | ₩38,520 | ₩38,787 | ₩37,957 | ₩38,720 | +0.52% | 116.8만 |
|---|
| 2026.03.03 | ₩38,185 | ₩38,493 | ₩37,502 | ₩38,466 | +0.74% | 186.1만 |
|---|
| 2026.03.02 | ₩38,024 | ₩39,149 | ₩37,676 | ₩38,948 | +2.43% | 177.6만 |
|---|
| 2026.02.27 | ₩38,238 | ₩39,189 | ₩37,676 | ₩38,573 | +0.88% | 280.1만 |
|---|
| 2026.02.26 | ₩36,484 | ₩38,386 | ₩35,815 | ₩38,185 | +4.66% | 301.6만 |
|---|
| 2026.02.25 | ₩35,172 | ₩36,029 | ₩34,717 | ₩35,962 | +2.25% | 218.3만 |
|---|
| 2026.02.24 | ₩34,744 | ₩35,467 | ₩34,503 | ₩35,266 | +1.50% | 188.8만 |
|---|
| 2026.02.23 | ₩35,025 | ₩35,025 | ₩34,436 | ₩34,784 | -0.69% | 147.7만 |
|---|
| 2026.02.20 | ₩33,887 | ₩35,038 | ₩33,285 | ₩35,025 | +3.36% | 175.1만 |
|---|
| 2026.02.19 | ₩33,526 | ₩34,329 | ₩33,378 | ₩33,860 | +1.00% | 166.6만 |
|---|
| 2026.02.18 | ₩33,472 | ₩33,833 | ₩33,191 | ₩33,807 | +1.00% | 171만 |
|---|
| 2026.02.17 | ₩34,101 | ₩34,249 | ₩33,177 | ₩33,592 | -1.49% | 166.3만 |
|---|
| 2026.02.13 | ₩33,900 | ₩34,074 | ₩33,432 | ₩33,526 | -1.11% | 163.4만 |
|---|
| 2026.02.12 | ₩35,079 | ₩35,159 | ₩33,579 | ₩33,606 | -4.20% | 140.4만 |
|---|
| 2026.02.11 | ₩35,668 | ₩35,668 | ₩34,717 | ₩34,905 | -2.14% | 100.3만 |
|---|
| 2026.02.10 | ₩35,346 | ₩35,976 | ₩35,146 | ₩35,360 | +0.04% | 166.1만 |
|---|
| 2026.02.09 | ₩35,788 | ₩36,177 | ₩34,931 | ₩35,333 | -1.27% | 207.4만 |
|---|
| 2026.02.06 | ₩35,628 | ₩36,203 | ₩35,454 | ₩36,002 | +1.05% | 123.4만 |
|---|
| 2026.02.05 | ₩34,677 | ₩35,735 | ₩34,516 | ₩35,721 | +3.01% | 158.2만 |
|---|
| 2026.02.04 | ₩34,369 | ₩35,012 | ₩34,128 | ₩34,838 | +1.36% | 145.8만 |
|---|
| 2026.02.03 | ₩33,646 | ₩34,128 | ₩33,285 | ₩34,101 | +1.35% | 151.7만 |
|---|
| 2026.02.02 | ₩32,682 | ₩34,008 | ₩32,481 | ₩33,780 | +3.36% | 142.8만 |
|---|
| 2026.01.30 | ₩32,642 | ₩32,896 | ₩32,388 | ₩32,562 | -0.25% | 135.5만 |
|---|
| 2026.01.29 | ₩32,977 | ₩33,177 | ₩32,481 | ₩32,910 | -0.20% | 98.8만 |
|---|
| 2026.01.28 | ₩33,432 | ₩33,539 | ₩32,629 | ₩32,682 | -2.24% | 98.4만 |
|---|
| 2026.01.27 | ₩32,870 | ₩33,298 | ₩32,481 | ₩33,271 | +1.22% | 68.7만 |
|---|
| 2026.01.26 | ₩33,044 | ₩33,231 | ₩32,682 | ₩32,736 | -0.93% | 64.1만 |
|---|
| 2026.01.23 | ₩33,338 | ₩33,539 | ₩32,870 | ₩32,923 | -1.24% | 95.5만 |
|---|
| 2026.01.22 | ₩33,967 | ₩34,155 | ₩33,285 | ₩33,499 | -1.38% | 135.1만 |
|---|
| 2026.01.21 | ₩32,789 | ₩34,115 | ₩32,562 | ₩33,954 | +3.55% | 107.7만 |
|---|
| 2026.01.20 | ₩33,311 | ₩33,512 | ₩32,669 | ₩32,950 | -1.09% | 90.2만 |
|---|
| 2026.01.16 | ₩32,629 | ₩33,807 | ₩32,629 | ₩33,740 | +3.41% | 122.6만 |
|---|
| 2026.01.15 | ₩32,414 | ₩32,936 | ₩32,388 | ₩32,722 | +0.95% | 113.4만 |
|---|
| 2026.01.14 | ₩32,334 | ₩32,575 | ₩32,013 | ₩32,334 | 0.00% | 156만 |
|---|
| 2026.01.13 | ₩32,669 | ₩32,870 | ₩32,307 | ₩32,361 | -0.94% | 102.4만 |
|---|
| 2026.01.12 | ₩32,521 | ₩32,910 | ₩32,361 | ₩32,588 | +0.21% | 161.6만 |
|---|
| 2026.01.09 | ₩32,816 | ₩33,097 | ₩32,508 | ₩32,615 | -0.61% | 98.8만 |
|---|
| 2026.01.08 | ₩32,200 | ₩32,963 | ₩32,200 | ₩32,910 | +2.20% | 88.5만 |
|---|
| 2026.01.07 | ₩32,588 | ₩32,762 | ₩31,946 | ₩32,388 | -0.62% | 101.6만 |
|---|
| 2026.01.06 | ₩31,999 | ₩32,454 | ₩31,839 | ₩32,454 | +1.42% | 117.6만 |
|---|
| 2026.01.05 | ₩31,557 | ₩32,347 | ₩31,557 | ₩32,240 | +2.16% | 112.5만 |
|---|
| 2026.01.02 | ₩32,173 | ₩32,267 | ₩31,557 | ₩31,745 | -1.33% | 98.9만 |
|---|
| 2025.12.31 | ₩32,267 | ₩32,414 | ₩32,080 | ₩32,267 | 0.00% | 99.5만 |
|---|
| 2025.12.30 | ₩32,106 | ₩32,428 | ₩32,080 | ₩32,361 | +0.79% | 77.5만 |
|---|
| 2025.12.29 | ₩32,321 | ₩32,548 | ₩32,106 | ₩32,173 | -0.46% | 193.8만 |
|---|
| 2025.12.26 | ₩32,187 | ₩32,307 | ₩31,999 | ₩32,307 | +0.37% | 43.1만 |
|---|
| 2025.12.24 | ₩32,080 | ₩32,294 | ₩31,932 | ₩32,213 | +0.42% | 39.4만 |
|---|
| 2025.12.23 | ₩32,374 | ₩32,535 | ₩31,959 | ₩32,026 | -1.08% | 139.4만 |
|---|
| 2025.12.22 | ₩32,026 | ₩32,602 | ₩31,986 | ₩32,588 | +1.76% | 151.9만 |
|---|
| 2025.12.19 | ₩32,401 | ₩32,481 | ₩31,852 | ₩31,999 | -1.24% | 352.1만 |
|---|
| 2025.12.18 | ₩33,137 | ₩33,258 | ₩32,414 | ₩32,508 | -1.90% | 123.2만 |
|---|
| 2025.12.17 | ₩32,294 | ₩32,977 | ₩31,986 | ₩32,816 | +1.62% | 138.4만 |
|---|
| 2025.12.16 | ₩31,906 | ₩32,454 | ₩31,544 | ₩32,307 | +1.26% | 191.6만 |
|---|
| 2025.12.15 | ₩31,464 | ₩31,758 | ₩30,995 | ₩31,169 | -0.94% | 155.2만 |
|---|
| 2025.12.12 | ₩31,705 | ₩31,812 | ₩31,236 | ₩31,357 | -1.10% | 97.2만 |
|---|
| 2025.12.11 | ₩31,772 | ₩32,066 | ₩31,397 | ₩31,571 | -0.63% | 170.7만 |
|---|
| 2025.12.10 | ₩31,397 | ₩32,053 | ₩31,357 | ₩31,705 | +0.98% | 148.3만 |
|---|
| 2025.12.09 | ₩31,236 | ₩31,731 | ₩31,116 | ₩31,383 | +0.47% | 96.8만 |
|---|
| 2025.12.08 | ₩31,424 | ₩31,424 | ₩30,968 | ₩31,156 | -0.85% | 106.7만 |
|---|
| 2025.12.05 | ₩31,035 | ₩31,477 | ₩30,794 | ₩31,209 | +0.56% | 90.2만 |
|---|
| 2025.12.04 | ₩31,183 | ₩31,437 | ₩31,075 | ₩31,196 | +0.04% | 153.2만 |
|---|
| 2025.12.03 | ₩31,129 | ₩31,316 | ₩30,580 | ₩31,290 | +0.52% | 114만 |
|---|
| 2025.12.02 | ₩31,424 | ₩31,517 | ₩31,142 | ₩31,263 | -0.51% | 97.2만 |
|---|
| 2025.12.01 | ₩30,968 | ₩31,397 | ₩30,968 | ₩31,196 | +0.73% | 193.2만 |
|---|
| 2025.11.28 | ₩30,848 | ₩31,557 | ₩30,834 | ₩31,504 | +2.13% | 76.9만 |
|---|
| 2025.11.26 | ₩31,249 | ₩31,531 | ₩30,794 | ₩30,955 | -0.94% | 219.4만 |
|---|
| 2025.11.25 | ₩30,326 | ₩31,424 | ₩30,299 | ₩31,236 | +3.00% | 189.9만 |
|---|
| 2025.11.24 | ₩30,500 | ₩30,915 | ₩29,870 | ₩30,460 | -0.13% | 213.4만 |
|---|
| 2025.11.21 | ₩29,589 | ₩30,660 | ₩29,442 | ₩30,647 | +3.57% | 201.3만 |
|---|
| 2025.11.20 | ₩29,830 | ₩30,259 | ₩29,188 | ₩29,348 | -1.62% | 142.1만 |
|---|
| 2025.11.19 | ₩29,777 | ₩30,393 | ₩29,482 | ₩29,589 | -0.63% | 178.6만 |
|---|
| 2025.11.18 | ₩28,746 | ₩29,830 | ₩28,665 | ₩29,803 | +3.68% | 215.9만 |
|---|
| 2025.11.17 | ₩29,562 | ₩29,562 | ₩28,491 | ₩28,866 | -2.36% | 213만 |
|---|
| 2025.11.14 | ₩28,746 | ₩29,683 | ₩28,532 | ₩29,562 | +2.84% | 237.7만 |
|---|
| 2025.11.13 | ₩28,786 | ₩29,188 | ₩28,545 | ₩29,054 | +0.93% | 257.6만 |
|---|
| 2025.11.12 | ₩28,947 | ₩29,295 | ₩28,625 | ₩28,746 | -0.69% | 307.7만 |
|---|
| 2025.11.11 | ₩27,715 | ₩28,665 | ₩27,514 | ₩28,076 | +1.30% | 296.7만 |
|---|
| 2025.11.10 | ₩27,019 | ₩27,420 | ₩26,443 | ₩27,005 | -0.05% | 320만 |
|---|
| 2025.11.07 | ₩24,394 | ₩27,032 | ₩24,287 | ₩26,992 | +10.65% | 646.7만 |
|---|
| 2025.11.06 | ₩23,430 | ₩23,712 | ₩23,297 | ₩23,591 | +0.69% | 146.3만 |
|---|
| 2025.11.05 | ₩23,658 | ₩23,859 | ₩23,323 | ₩23,551 | -0.45% | 258.1만 |
|---|
| 2025.11.04 | ₩23,283 | ₩23,738 | ₩23,096 | ₩23,471 | +0.81% | 144.2만 |
|---|
| 2025.11.03 | ₩23,524 | ₩23,912 | ₩23,163 | ₩23,658 | +0.57% | 218.9만 |
|---|
| 2025.10.31 | ₩23,015 | ₩23,805 | ₩22,761 | ₩23,685 | +2.91% | 131만 |
|---|
| 2025.10.30 | ₩22,855 | ₩23,270 | ₩22,721 | ₩23,069 | +0.94% | 129.9만 |
|---|
| 2025.10.29 | ₩23,350 | ₩23,551 | ₩22,774 | ₩22,868 | -2.06% | 184.5만 |
|---|
| 2025.10.28 | ₩23,738 | ₩23,792 | ₩23,283 | ₩23,551 | -0.79% | 89.2만 |
|---|
| 2025.10.27 | ₩24,207 | ₩24,341 | ₩23,765 | ₩23,872 | -1.38% | 118.9만 |
|---|
| 2025.10.24 | ₩24,274 | ₩24,421 | ₩23,712 | ₩24,086 | -0.77% | 122.4만 |
|---|
| 2025.10.23 | ₩24,582 | ₩24,689 | ₩23,926 | ₩23,953 | -2.56% | 131.5만 |
|---|
| 2025.10.22 | ₩24,689 | ₩24,903 | ₩24,461 | ₩24,582 | -0.43% | 112.4만 |
|---|
| 2025.10.21 | ₩24,408 | ₩25,010 | ₩24,314 | ₩24,635 | +0.93% | 131.7만 |
|---|
| 2025.10.20 | ₩23,845 | ₩24,502 | ₩23,845 | ₩24,408 | +2.36% | 135만 |
|---|
| 2025.10.17 | ₩23,230 | ₩23,872 | ₩23,163 | ₩23,765 | +2.31% | 188만 |
|---|
| 2025.10.16 | ₩23,792 | ₩23,966 | ₩23,136 | ₩23,377 | -1.74% | 78.9만 |
|---|
| 2025.10.15 | ₩23,604 | ₩24,167 | ₩23,350 | ₩23,832 | +0.96% | 116.7만 |
|---|
| 2025.10.14 | ₩23,069 | ₩23,430 | ₩22,962 | ₩23,390 | +1.39% | 95.7만 |
|---|
| 2025.10.13 | ₩23,297 | ₩23,671 | ₩23,029 | ₩23,337 | +0.17% | 106.2만 |
|---|
| 2025.10.10 | ₩23,471 | ₩23,564 | ₩22,815 | ₩22,895 | -2.45% | 95.5만 |
|---|
| 2025.10.09 | ₩23,872 | ₩23,926 | ₩23,256 | ₩23,310 | -2.36% | 112.1만 |
|---|
| 2025.10.08 | ₩23,792 | ₩23,886 | ₩23,564 | ₩23,779 | -0.06% | 68.7만 |
|---|
| 2025.10.07 | ₩24,127 | ₩24,381 | ₩23,511 | ₩23,738 | -1.61% | 172.7만 |
|---|
| 2025.10.06 | ₩24,408 | ₩24,421 | ₩23,886 | ₩24,234 | -0.71% | 129.2만 |
|---|
| 2025.10.03 | ₩24,542 | ₩24,890 | ₩24,046 | ₩24,301 | -0.98% | 234.3만 |
|---|
| 2025.10.02 | ₩24,261 | ₩24,515 | ₩24,100 | ₩24,461 | +0.83% | 68.7만 |
|---|
| 2025.10.01 | ₩24,274 | ₩24,515 | ₩23,886 | ₩24,194 | -0.33% | 129.8만 |
|---|
| 2025.09.30 | ₩24,475 | ₩24,649 | ₩24,247 | ₩24,528 | +0.22% | 94.9만 |
|---|
| 2025.09.29 | ₩24,823 | ₩24,876 | ₩24,408 | ₩24,461 | -1.46% | 125.3만 |
|---|
| 2025.09.26 | ₩24,100 | ₩24,783 | ₩24,100 | ₩24,743 | +2.67% | 82.4만 |
|---|
| 2025.09.25 | ₩24,528 | ₩24,783 | ₩24,127 | ₩24,207 | -1.31% | 110만 |
|---|
| 2025.09.24 | ₩25,010 | ₩25,238 | ₩24,475 | ₩24,475 | -2.14% | 94.5만 |
|---|
| 2025.09.23 | ₩25,305 | ₩25,653 | ₩25,091 | ₩25,144 | -0.63% | 100.9만 |
|---|
| 2025.09.22 | ₩25,077 | ₩25,332 | ₩24,809 | ₩25,171 | +0.37% | 158.2만 |
|---|
| 2025.09.19 | ₩25,238 | ₩25,345 | ₩24,917 | ₩24,970 | -1.06% | 238.7만 |
|---|
| 2025.09.18 | ₩25,224 | ₩25,546 | ₩25,104 | ₩25,171 | -0.21% | 120.2만 |
|---|
| 2025.09.17 | ₩25,117 | ₩25,800 | ₩24,997 | ₩25,091 | -0.11% | 102.1만 |
|---|
| 2025.09.16 | ₩25,532 | ₩25,613 | ₩24,943 | ₩25,091 | -1.73% | 126.8만 |
|---|
| 2025.09.15 | ₩25,519 | ₩25,613 | ₩25,184 | ₩25,532 | +0.05% | 204.5만 |
|---|
| 2025.09.12 | ₩24,943 | ₩25,479 | ₩24,903 | ₩25,318 | +1.50% | 127.2만 |
|---|
| 2025.09.11 | ₩25,064 | ₩25,265 | ₩24,863 | ₩25,077 | +0.05% | 119.7만 |
|---|
| 2025.09.10 | ₩25,077 | ₩25,305 | ₩24,769 | ₩24,943 | -0.53% | 144.1만 |
|---|
| 2025.09.09 | ₩25,372 | ₩25,586 | ₩24,917 | ₩25,117 | -1.00% | 222.3만 |
|---|
| 2025.09.08 | ₩24,153 | ₩25,425 | ₩23,953 | ₩25,385 | +5.10% | 170.2만 |
|---|
| 2025.09.05 | ₩24,649 | ₩24,957 | ₩24,368 | ₩24,394 | -1.03% | 156.1만 |
|---|
| 2025.09.04 | ₩24,502 | ₩25,010 | ₩24,448 | ₩24,930 | +1.75% | 318.1만 |
|---|
| 2025.09.03 | ₩24,609 | ₩25,024 | ₩24,542 | ₩24,943 | +1.36% | 101.4만 |
|---|