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 | ₩39,937 | ₩40,447 | ₩39,924 | ₩40,205 | +0.67% | 108.4만 |
| 2026.10.08 | ₩38,837 | ₩39,736 | ₩38,690 | ₩39,669 | +2.14% | 133.8만 |
| 2026.10.07 | ₩38,918 | ₩39,199 | ₩38,556 | ₩38,797 | -0.31% | 175.3만 |
| 2026.10.06 | ₩38,797 | ₩39,119 | ₩38,475 | ₩38,985 | +0.48% | 122.6만 |
| 2026.10.05 | ₩38,381 | ₩39,039 | ₩37,697 | ₩38,744 | +0.94% | 153.3만 |
| 2026.10.02 | ₩37,711 | ₩38,730 | ₩37,657 | ₩38,489 | +2.06% | 156.7만 |
| 2026.10.01 | ₩37,215 | ₩37,979 | ₩36,853 | ₩37,617 | +1.08% | 196.6만 |
| 2026.09.30 | ₩37,604 | ₩37,697 | ₩37,174 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,215 |
| -1.03% |
| 144.2만 |
| 2026.09.29 | ₩37,751 | ₩38,033 | ₩37,121 | ₩37,537 | -0.57% | 126.1만 |
|---|
| 2026.09.28 | ₩37,094 | ₩37,496 | ₩36,893 | ₩37,429 | +0.90% | 185.6만 |
|---|
| 2026.09.25 | ₩37,832 | ₩37,832 | ₩36,933 | ₩37,081 | -1.99% | 149.4만 |
|---|
| 2026.09.24 | ₩37,832 | ₩38,194 | ₩37,215 | ₩37,456 | -0.99% | 121.2만 |
|---|
| 2026.09.23 | ₩37,537 | ₩38,006 | ₩37,255 | ₩37,832 | +0.79% | 168.1만 |
|---|
| 2026.09.22 | ₩38,113 | ₩38,180 | ₩37,523 | ₩37,805 | -0.81% | 140.1만 |
|---|
| 2026.09.21 | ₩37,751 | ₩38,247 | ₩37,510 | ₩37,845 | +0.25% | 189.1만 |
|---|
| 2026.09.18 | ₩37,121 | ₩37,805 | ₩37,121 | ₩37,523 | +1.08% | 661.2만 |
|---|
| 2026.09.17 | ₩38,086 | ₩38,167 | ₩37,335 | ₩37,362 | -1.90% | 141.9만 |
|---|
| 2026.09.16 | ₩37,818 | ₩38,475 | ₩37,242 | ₩37,791 | -0.07% | 152.1만 |
|---|
| 2026.09.15 | ₩38,435 | ₩38,489 | ₩37,456 | ₩37,697 | -1.92% | 148만 |
|---|
| 2026.09.14 | ₩38,636 | ₩38,730 | ₩38,180 | ₩38,556 | -0.21% | 115.2만 |
|---|
| 2026.09.11 | ₩38,328 | ₩38,609 | ₩38,086 | ₩38,381 | +0.14% | 118만 |
|---|
| 2026.09.10 | ₩38,368 | ₩38,596 | ₩37,939 | ₩38,113 | -0.66% | 124.7만 |
|---|
| 2026.09.09 | ₩38,583 | ₩38,744 | ₩38,167 | ₩38,408 | -0.45% | 169만 |
|---|
| 2026.09.08 | ₩38,542 | ₩39,119 | ₩38,207 | ₩38,636 | +0.24% | 171.7만 |
|---|
| 2026.09.04 | ₩38,985 | ₩39,307 | ₩38,448 | ₩38,837 | -0.38% | 106.4만 |
|---|
| 2026.09.03 | ₩39,991 | ₩40,259 | ₩39,280 | ₩39,427 | -1.41% | 136.4만 |
|---|
| 2026.09.02 | ₩40,098 | ₩40,313 | ₩39,334 | ₩39,629 | -1.17% | 146만 |
|---|
| 2026.09.01 | ₩39,722 | ₩40,085 | ₩39,441 | ₩39,977 | +0.64% | 122.4만 |
|---|
| 2026.08.31 | ₩39,615 | ₩39,722 | ₩39,132 | ₩39,401 | -0.54% | 226.7만 |
|---|
| 2026.08.28 | ₩40,527 | ₩40,594 | ₩39,615 | ₩39,696 | -2.05% | 121.9만 |
|---|
| 2026.08.27 | ₩40,822 | ₩41,184 | ₩40,098 | ₩40,326 | -1.22% | 95.1만 |
|---|
| 2026.08.26 | ₩41,037 | ₩41,144 | ₩40,661 | ₩41,010 | -0.07% | 105.4만 |
|---|
| 2026.08.25 | ₩41,050 | ₩41,359 | ₩40,554 | ₩41,117 | +0.16% | 144.7만 |
|---|
| 2026.08.24 | ₩40,205 | ₩40,836 | ₩39,830 | ₩40,795 | +1.47% | 130.2만 |
|---|
| 2026.08.21 | ₩39,950 | ₩40,125 | ₩39,655 | ₩40,004 | +0.13% | 109만 |
|---|
| 2026.08.20 | ₩40,621 | ₩40,755 | ₩39,776 | ₩39,937 | -1.68% | 120.6만 |
|---|
| 2026.08.19 | ₩40,366 | ₩40,943 | ₩40,111 | ₩40,675 | +0.76% | 230.8만 |
|---|
| 2026.08.18 | ₩40,058 | ₩40,380 | ₩39,736 | ₩40,205 | +0.37% | 244.3만 |
|---|
| 2026.08.17 | ₩40,541 | ₩40,567 | ₩39,602 | ₩39,937 | -1.49% | 118.7만 |
|---|
| 2026.08.14 | ₩39,830 | ₩40,688 | ₩39,736 | ₩40,554 | +1.82% | 119.1만 |
|---|
| 2026.08.13 | ₩40,554 | ₩40,701 | ₩39,910 | ₩39,924 | -1.55% | 125.4만 |
|---|
| 2026.08.12 | ₩40,165 | ₩40,715 | ₩40,111 | ₩40,272 | +0.27% | 216.1만 |
|---|
| 2026.08.11 | ₩40,353 | ₩40,701 | ₩40,031 | ₩40,125 | -0.56% | 192.1만 |
|---|
| 2026.08.10 | ₩41,560 | ₩41,935 | ₩40,098 | ₩40,286 | -3.07% | 224.9만 |
|---|
| 2026.08.07 | ₩41,506 | ₩42,606 | ₩41,131 | ₩41,855 | +0.84% | 290.8만 |
|---|
| 2026.08.06 | ₩43,102 | ₩44,979 | ₩40,970 | ₩41,774 | -3.08% | 612.6만 |
|---|
| 2026.08.05 | ₩42,981 | ₩43,196 | ₩42,324 | ₩42,928 | -0.12% | 265.3만 |
|---|
| 2026.08.04 | ₩42,431 | ₩43,250 | ₩42,069 | ₩42,887 | +1.07% | 159.9만 |
|---|
| 2026.08.03 | ₩42,525 | ₩42,954 | ₩42,056 | ₩42,753 | +0.54% | 139.7만 |
|---|
| 2026.07.31 | ₩42,928 | ₩43,330 | ₩42,418 | ₩42,740 | -0.44% | 119.1만 |
|---|
| 2026.07.30 | ₩43,813 | ₩43,893 | ₩42,418 | ₩42,820 | -2.27% | 173.8만 |
|---|
| 2026.07.29 | ₩43,665 | ₩44,550 | ₩43,317 | ₩43,773 | +0.25% | 165.4만 |
|---|
| 2026.07.28 | ₩43,370 | ₩43,598 | ₩42,405 | ₩43,558 | +0.43% | 191.6만 |
|---|
| 2026.07.27 | ₩43,250 | ₩43,531 | ₩42,928 | ₩43,250 | 0.00% | 94.7만 |
|---|
| 2026.07.24 | ₩42,847 | ₩43,236 | ₩42,499 | ₩42,954 | +0.25% | 129.6만 |
|---|
| 2026.07.23 | ₩41,694 | ₩42,820 | ₩41,694 | ₩42,767 | +2.57% | 133.1만 |
|---|
| 2026.07.22 | ₩42,941 | ₩43,290 | ₩41,962 | ₩42,820 | -0.28% | 199.8만 |
|---|
| 2026.07.21 | ₩43,907 | ₩44,068 | ₩42,418 | ₩42,914 | -2.26% | 222.5만 |
|---|
| 2026.07.20 | ₩44,819 | ₩45,181 | ₩43,598 | ₩43,799 | -2.27% | 84.1만 |
|---|
| 2026.07.17 | ₩44,537 | ₩45,248 | ₩44,376 | ₩44,537 | 0.00% | 85만 |
|---|
| 2026.07.16 | ₩44,778 | ₩45,355 | ₩44,644 | ₩44,805 | +0.06% | 102.8만 |
|---|
| 2026.07.15 | ₩44,269 | ₩45,355 | ₩44,269 | ₩44,671 | +0.91% | 87.5만 |
|---|
| 2026.07.14 | ₩44,671 | ₩45,060 | ₩43,920 | ₩44,456 | -0.48% | 97.4만 |
|---|
| 2026.07.13 | ₩44,416 | ₩44,684 | ₩44,255 | ₩44,456 | +0.09% | 135.7만 |
|---|
| 2026.07.10 | ₩45,435 | ₩45,811 | ₩43,719 | ₩44,309 | -2.48% | 113만 |
|---|
| 2026.07.09 | ₩44,604 | ₩45,811 | ₩44,604 | ₩45,342 | +1.65% | 124.1만 |
|---|
| 2026.07.08 | ₩44,363 | ₩44,658 | ₩43,679 | ₩44,497 | +0.30% | 162.1만 |
|---|
| 2026.07.07 | ₩43,920 | ₩45,047 | ₩43,705 | ₩44,537 | +1.40% | 206.4만 |
|---|
| 2026.07.06 | ₩44,068 | ₩44,456 | ₩43,410 | ₩43,598 | -1.07% | 110.5만 |
|---|
| 2026.07.02 | ₩44,041 | ₩44,698 | ₩43,571 | ₩44,068 | +0.06% | 134.5만 |
|---|
| 2026.07.01 | ₩43,974 | ₩44,886 | ₩43,813 | ₩44,068 | +0.21% | 142.9만 |
|---|
| 2026.06.30 | ₩44,148 | ₩44,349 | ₩43,531 | ₩43,933 | -0.49% | 190.4만 |
|---|
| 2026.06.29 | ₩43,719 | ₩44,443 | ₩43,263 | ₩44,349 | +1.44% | 201.6만 |
|---|
| 2026.06.26 | ₩42,566 | ₩44,725 | ₩42,512 | ₩44,577 | +4.73% | 897만 |
|---|
| 2026.06.25 | ₩43,370 | ₩43,424 | ₩41,788 | ₩42,445 | -2.13% | 132.2만 |
|---|
| 2026.06.24 | ₩43,048 | ₩43,343 | ₩42,767 | ₩43,048 | 0.00% | 155.5만 |
|---|
| 2026.06.23 | ₩41,600 | ₩43,169 | ₩41,466 | ₩43,115 | +3.64% | 146.2만 |
|---|
| 2026.06.22 | ₩41,949 | ₩42,633 | ₩41,493 | ₩41,922 | -0.06% | 159.6만 |
|---|
| 2026.06.18 | ₩42,297 | ₩42,499 | ₩41,171 | ₩41,815 | -1.14% | 421.9만 |
|---|
| 2026.06.17 | ₩41,694 | ₩42,686 | ₩41,587 | ₩41,748 | +0.13% | 166.5만 |
|---|
| 2026.06.16 | ₩42,230 | ₩42,378 | ₩41,090 | ₩41,895 | -0.79% | 185.7만 |
|---|
| 2026.06.15 | ₩42,069 | ₩42,445 | ₩41,587 | ₩42,016 | -0.13% | 222.9만 |
|---|
| 2026.06.12 | ₩41,975 | ₩42,297 | ₩41,412 | ₩42,029 | +0.13% | 208.4만 |
|---|
| 2026.06.11 | ₩41,318 | ₩41,828 | ₩41,050 | ₩41,050 | -0.65% | 170.5만 |
|---|
| 2026.06.10 | ₩41,131 | ₩41,520 | ₩40,420 | ₩40,701 | -1.04% | 152만 |
|---|
| 2026.06.09 | ₩41,640 | ₩41,935 | ₩40,728 | ₩41,104 | -1.29% | 160.1만 |
|---|
| 2026.06.08 | ₩42,324 | ₩42,941 | ₩41,010 | ₩41,023 | -3.07% | 139.6만 |
|---|
| 2026.06.05 | ₩41,452 | ₩42,378 | ₩41,452 | ₩41,841 | +0.94% | 163.9만 |
|---|
| 2026.06.04 | ₩42,338 | ₩42,512 | ₩41,788 | ₩42,043 | -0.70% | 156.8만 |
|---|
| 2026.06.03 | ₩41,560 | ₩42,230 | ₩41,037 | ₩41,922 | +0.87% | 269.8만 |
|---|
| 2026.06.02 | ₩42,418 | ₩43,035 | ₩42,177 | ₩42,190 | -0.54% | 120.9만 |
|---|
| 2026.06.01 | ₩42,834 | ₩42,995 | ₩42,284 | ₩42,472 | -0.85% | 196.7만 |
|---|
| 2026.05.29 | ₩43,464 | ₩43,786 | ₩43,008 | ₩43,236 | -0.52% | 219만 |
|---|
| 2026.05.28 | ₩43,585 | ₩44,094 | ₩43,424 | ₩43,558 | -0.06% | 193만 |
|---|
| 2026.05.27 | ₩44,497 | ₩44,658 | ₩43,719 | ₩43,732 | -1.72% | 109.3만 |
|---|
| 2026.05.26 | ₩45,140 | ₩45,516 | ₩44,524 | ₩44,738 | -0.89% | 186.8만 |
|---|
| 2026.05.22 | ₩44,886 | ₩45,207 | ₩44,819 | ₩45,060 | +0.39% | 109.5만 |
|---|
| 2026.05.21 | ₩43,719 | ₩44,819 | ₩43,397 | ₩44,698 | +2.24% | 159.4만 |
|---|
| 2026.05.20 | ₩43,317 | ₩44,376 | ₩43,102 | ₩44,054 | +1.70% | 256.3만 |
|---|
| 2026.05.19 | ₩42,753 | ₩43,209 | ₩41,962 | ₩43,062 | +0.72% | 158.3만 |
|---|
| 2026.05.18 | ₩42,633 | ₩42,914 | ₩42,431 | ₩42,861 | +0.53% | 137.8만 |
|---|
| 2026.05.15 | ₩42,847 | ₩43,035 | ₩41,761 | ₩42,257 | -1.38% | 311.8만 |
|---|
| 2026.05.14 | ₩43,451 | ₩44,591 | ₩43,397 | ₩43,974 | +1.20% | 173.4만 |
|---|
| 2026.05.13 | ₩42,767 | ₩43,317 | ₩42,217 | ₩42,968 | +0.47% | 236.6만 |
|---|
| 2026.05.12 | ₩43,451 | ₩43,612 | ₩42,338 | ₩42,700 | -1.73% | 196.7만 |
|---|
| 2026.05.11 | ₩45,516 | ₩45,570 | ₩42,566 | ₩43,236 | -5.01% | 266.1만 |
|---|
| 2026.05.08 | ₩43,035 | ₩46,884 | ₩42,968 | ₩45,462 | +5.64% | 227.2만 |
|---|
| 2026.05.07 | ₩43,115 | ₩44,363 | ₩43,115 | ₩44,001 | +2.05% | 270.5만 |
|---|
| 2026.05.06 | ₩42,150 | ₩43,223 | ₩41,962 | ₩42,579 | +1.02% | 124.6만 |
|---|
| 2026.05.05 | ₩41,801 | ₩41,975 | ₩41,050 | ₩41,694 | -0.26% | 116.1만 |
|---|
| 2026.05.04 | ₩42,203 | ₩42,767 | ₩41,372 | ₩41,587 | -1.46% | 140.1만 |
|---|
| 2026.05.01 | ₩41,546 | ₩42,592 | ₩41,117 | ₩42,525 | +2.36% | 150.6만 |
|---|
| 2026.04.30 | ₩41,077 | ₩41,694 | ₩40,956 | ₩41,372 | +0.72% | 106.4만 |
|---|
| 2026.04.29 | ₩40,701 | ₩41,064 | ₩40,527 | ₩40,849 | +0.36% | 75.7만 |
|---|
| 2026.04.28 | ₩41,251 | ₩41,265 | ₩40,715 | ₩40,970 | -0.68% | 63.3만 |
|---|
| 2026.04.27 | ₩40,259 | ₩41,037 | ₩40,138 | ₩40,742 | +1.20% | 139.5만 |
|---|
| 2026.04.24 | ₩40,031 | ₩40,353 | ₩39,454 | ₩40,259 | +0.57% | 73.2만 |
|---|
| 2026.04.23 | ₩40,286 | ₩40,809 | ₩39,790 | ₩40,044 | -0.60% | 92.3만 |
|---|
| 2026.04.22 | ₩40,795 | ₩40,903 | ₩40,165 | ₩40,299 | -1.22% | 72.3만 |
|---|
| 2026.04.21 | ₩40,701 | ₩40,903 | ₩39,883 | ₩40,554 | -0.36% | 87.2만 |
|---|
| 2026.04.20 | ₩40,165 | ₩40,728 | ₩40,031 | ₩40,701 | +1.34% | 127만 |
|---|
| 2026.04.17 | ₩40,085 | ₩40,782 | ₩39,736 | ₩40,246 | +0.40% | 116.3만 |
|---|
| 2026.04.16 | ₩38,837 | ₩39,602 | ₩38,663 | ₩39,588 | +1.93% | 99.3만 |
|---|
| 2026.04.15 | ₩38,931 | ₩39,092 | ₩38,609 | ₩38,985 | +0.14% | 112.5만 |
|---|
| 2026.04.14 | ₩39,052 | ₩39,548 | ₩38,931 | ₩39,052 | 0.00% | 125.1만 |
|---|
| 2026.04.13 | ₩38,797 | ₩39,374 | ₩38,690 | ₩39,253 | +1.18% | 98.4만 |
|---|
| 2026.04.10 | ₩39,454 | ₩39,602 | ₩38,757 | ₩39,065 | -0.99% | 127.4만 |
|---|
| 2026.04.09 | ₩38,207 | ₩39,441 | ₩38,086 | ₩39,360 | +3.02% | 161.9만 |
|---|
| 2026.04.08 | ₩38,033 | ₩38,864 | ₩37,711 | ₩38,220 | +0.49% | 276.5만 |
|---|
| 2026.04.07 | ₩36,611 | ₩37,000 | ₩36,437 | ₩36,866 | +0.70% | 86.2만 |
|---|
| 2026.04.06 | ₩36,155 | ₩36,665 | ₩36,008 | ₩36,638 | +1.34% | 51.5만 |
|---|
| 2026.04.02 | ₩35,404 | ₩36,437 | ₩35,297 | ₩36,356 | +2.69% | 112만 |
|---|
| 2026.04.01 | ₩35,592 | ₩36,021 | ₩35,471 | ₩35,740 | +0.41% | 110.3만 |
|---|
| 2026.03.31 | ₩34,989 | ₩35,793 | ₩34,197 | ₩35,538 | +1.57% | 165.6만 |
|---|
| 2026.03.30 | ₩34,868 | ₩35,149 | ₩34,077 | ₩34,425 | -1.27% | 143만 |
|---|
| 2026.03.27 | ₩35,740 | ₩35,874 | ₩34,197 | ₩34,398 | -3.75% | 149.8만 |
|---|
| 2026.03.26 | ₩36,115 | ₩36,571 | ₩35,699 | ₩35,874 | -0.67% | 123.2만 |
|---|
| 2026.03.25 | ₩37,335 | ₩37,657 | ₩35,860 | ₩36,330 | -2.69% | 107.5만 |
|---|
| 2026.03.24 | ₩36,330 | ₩37,121 | ₩36,276 | ₩36,799 | +1.29% | 97.6만 |
|---|
| 2026.03.23 | ₩36,048 | ₩37,644 | ₩35,686 | ₩36,745 | +1.93% | 159.8만 |
|---|
| 2026.03.20 | ₩35,833 | ₩35,994 | ₩34,908 | ₩35,257 | -1.61% | 272.7만 |
|---|
| 2026.03.19 | ₩35,914 | ₩36,705 | ₩35,042 | ₩35,659 | -0.71% | 165만 |
|---|
| 2026.03.18 | ₩36,289 | ₩36,799 | ₩36,115 | ₩36,169 | -0.33% | 128.9만 |
|---|
| 2026.03.17 | ₩36,598 | ₩37,027 | ₩36,450 | ₩36,544 | -0.15% | 90.5만 |
|---|
| 2026.03.16 | ₩35,941 | ₩36,638 | ₩35,847 | ₩36,477 | +1.49% | 141.2만 |
|---|
| 2026.03.13 | ₩36,638 | ₩37,148 | ₩35,753 | ₩35,820 | -2.23% | 149만 |
|---|
| 2026.03.12 | ₩36,236 | ₩37,067 | ₩35,927 | ₩36,102 | -0.37% | 201만 |
|---|
| 2026.03.11 | ₩37,215 | ₩37,791 | ₩36,491 | ₩36,839 | -1.01% | 167.9만 |
|---|
| 2026.03.10 | ₩37,483 | ₩38,261 | ₩37,201 | ₩37,577 | +0.25% | 116.1만 |
|---|
| 2026.03.09 | ₩38,341 | ₩38,448 | ₩36,920 | ₩37,724 | -1.61% | 168만 |
|---|
| 2026.03.06 | ₩38,502 | ₩38,891 | ₩37,697 | ₩38,395 | -0.28% | 121.4만 |
|---|
| 2026.03.05 | ₩38,006 | ₩39,173 | ₩38,006 | ₩39,159 | +3.03% | 130.4만 |
|---|
| 2026.03.04 | ₩38,583 | ₩38,851 | ₩38,019 | ₩38,784 | +0.52% | 116.8만 |
|---|
| 2026.03.03 | ₩38,247 | ₩38,556 | ₩37,563 | ₩38,529 | +0.74% | 186.1만 |
|---|
| 2026.03.02 | ₩38,086 | ₩39,213 | ₩37,738 | ₩39,012 | +2.43% | 177.6만 |
|---|
| 2026.02.27 | ₩38,301 | ₩39,253 | ₩37,738 | ₩38,636 | +0.88% | 280.1만 |
|---|
| 2026.02.26 | ₩36,544 | ₩38,448 | ₩35,874 | ₩38,247 | +4.66% | 301.6만 |
|---|
| 2026.02.25 | ₩35,230 | ₩36,088 | ₩34,774 | ₩36,021 | +2.25% | 218.3만 |
|---|
| 2026.02.24 | ₩34,801 | ₩35,525 | ₩34,559 | ₩35,324 | +1.50% | 188.8만 |
|---|
| 2026.02.23 | ₩35,082 | ₩35,082 | ₩34,492 | ₩34,841 | -0.69% | 147.7만 |
|---|
| 2026.02.20 | ₩33,942 | ₩35,096 | ₩33,339 | ₩35,082 | +3.36% | 175.1만 |
|---|
| 2026.02.19 | ₩33,580 | ₩34,385 | ₩33,433 | ₩33,916 | +1.00% | 166.6만 |
|---|
| 2026.02.18 | ₩33,527 | ₩33,889 | ₩33,245 | ₩33,862 | +1.00% | 171만 |
|---|
| 2026.02.17 | ₩34,157 | ₩34,305 | ₩33,232 | ₩33,647 | -1.49% | 166.3만 |
|---|
| 2026.02.13 | ₩33,956 | ₩34,130 | ₩33,487 | ₩33,580 | -1.11% | 163.4만 |
|---|
| 2026.02.12 | ₩35,136 | ₩35,216 | ₩33,634 | ₩33,661 | -4.20% | 140.4만 |
|---|
| 2026.02.11 | ₩35,726 | ₩35,726 | ₩34,774 | ₩34,962 | -2.14% | 100.3만 |
|---|
| 2026.02.10 | ₩35,404 | ₩36,035 | ₩35,203 | ₩35,418 | +0.04% | 166.1만 |
|---|
| 2026.02.09 | ₩35,847 | ₩36,236 | ₩34,989 | ₩35,391 | -1.27% | 207.4만 |
|---|
| 2026.02.06 | ₩35,686 | ₩36,263 | ₩35,512 | ₩36,061 | +1.05% | 123.4만 |
|---|
| 2026.02.05 | ₩34,734 | ₩35,793 | ₩34,573 | ₩35,780 | +3.01% | 158.2만 |
|---|
| 2026.02.04 | ₩34,425 | ₩35,069 | ₩34,184 | ₩34,895 | +1.36% | 145.8만 |
|---|
| 2026.02.03 | ₩33,701 | ₩34,184 | ₩33,339 | ₩34,157 | +1.35% | 151.7만 |
|---|
| 2026.02.02 | ₩32,736 | ₩34,063 | ₩32,534 | ₩33,835 | +3.36% | 142.8만 |
|---|
| 2026.01.30 | ₩32,695 | ₩32,950 | ₩32,440 | ₩32,615 | -0.25% | 135.5만 |
|---|
| 2026.01.29 | ₩33,031 | ₩33,232 | ₩32,534 | ₩32,964 | -0.20% | 98.8만 |
|---|
| 2026.01.28 | ₩33,487 | ₩33,594 | ₩32,682 | ₩32,736 | -2.24% | 98.4만 |
|---|
| 2026.01.27 | ₩32,923 | ₩33,352 | ₩32,534 | ₩33,326 | +1.22% | 68.7만 |
|---|
| 2026.01.26 | ₩33,098 | ₩33,285 | ₩32,736 | ₩32,789 | -0.93% | 64.1만 |
|---|
| 2026.01.23 | ₩33,393 | ₩33,594 | ₩32,923 | ₩32,977 | -1.24% | 95.5만 |
|---|
| 2026.01.22 | ₩34,023 | ₩34,211 | ₩33,339 | ₩33,554 | -1.38% | 135.1만 |
|---|
| 2026.01.21 | ₩32,843 | ₩34,170 | ₩32,615 | ₩34,010 | +3.55% | 107.7만 |
|---|
| 2026.01.20 | ₩33,366 | ₩33,567 | ₩32,722 | ₩33,004 | -1.09% | 90.2만 |
|---|
| 2026.01.16 | ₩32,682 | ₩33,862 | ₩32,682 | ₩33,795 | +3.41% | 122.6만 |
|---|
| 2026.01.15 | ₩32,467 | ₩32,990 | ₩32,440 | ₩32,776 | +0.95% | 113.4만 |
|---|
| 2026.01.14 | ₩32,387 | ₩32,628 | ₩32,065 | ₩32,387 | 0.00% | 156만 |
|---|
| 2026.01.13 | ₩32,722 | ₩32,923 | ₩32,360 | ₩32,414 | -0.94% | 102.4만 |
|---|
| 2026.01.12 | ₩32,575 | ₩32,964 | ₩32,414 | ₩32,642 | +0.21% | 161.6만 |
|---|
| 2026.01.09 | ₩32,870 | ₩33,151 | ₩32,561 | ₩32,668 | -0.61% | 98.8만 |
|---|
| 2026.01.08 | ₩32,253 | ₩33,017 | ₩32,253 | ₩32,964 | +2.20% | 88.5만 |
|---|
| 2026.01.07 | ₩32,642 | ₩32,816 | ₩31,998 | ₩32,440 | -0.62% | 101.6만 |
|---|
| 2026.01.06 | ₩32,052 | ₩32,508 | ₩31,891 | ₩32,508 | +1.42% | 117.6만 |
|---|
| 2026.01.05 | ₩31,609 | ₩32,400 | ₩31,609 | ₩32,293 | +2.16% | 112.5만 |
|---|
| 2026.01.02 | ₩32,226 | ₩32,320 | ₩31,609 | ₩31,797 | -1.33% | 98.9만 |
|---|
| 2025.12.31 | ₩32,320 | ₩32,467 | ₩32,132 | ₩32,320 | 0.00% | 99.5만 |
|---|
| 2025.12.30 | ₩32,159 | ₩32,481 | ₩32,132 | ₩32,414 | +0.79% | 77.5만 |
|---|
| 2025.12.29 | ₩32,373 | ₩32,601 | ₩32,159 | ₩32,226 | -0.46% | 193.8만 |
|---|
| 2025.12.26 | ₩32,239 | ₩32,360 | ₩32,052 | ₩32,360 | +0.37% | 43.1만 |
|---|
| 2025.12.24 | ₩32,132 | ₩32,347 | ₩31,985 | ₩32,266 | +0.42% | 39.4만 |
|---|
| 2025.12.23 | ₩32,427 | ₩32,588 | ₩32,011 | ₩32,078 | -1.08% | 139.4만 |
|---|
| 2025.12.22 | ₩32,078 | ₩32,655 | ₩32,038 | ₩32,642 | +1.76% | 151.9만 |
|---|
| 2025.12.19 | ₩32,454 | ₩32,534 | ₩31,904 | ₩32,052 | -1.24% | 352.1만 |
|---|
| 2025.12.18 | ₩33,191 | ₩33,312 | ₩32,467 | ₩32,561 | -1.90% | 123.2만 |
|---|
| 2025.12.17 | ₩32,347 | ₩33,031 | ₩32,038 | ₩32,870 | +1.62% | 138.4만 |
|---|
| 2025.12.16 | ₩31,958 | ₩32,508 | ₩31,596 | ₩32,360 | +1.26% | 191.6만 |
|---|
| 2025.12.15 | ₩31,515 | ₩31,810 | ₩31,046 | ₩31,220 | -0.94% | 155.2만 |
|---|
| 2025.12.12 | ₩31,757 | ₩31,864 | ₩31,287 | ₩31,408 | -1.10% | 97.2만 |
|---|
| 2025.12.11 | ₩31,824 | ₩32,119 | ₩31,448 | ₩31,622 | -0.63% | 170.7만 |
|---|
| 2025.12.10 | ₩31,448 | ₩32,105 | ₩31,408 | ₩31,757 | +0.98% | 148.3만 |
|---|
| 2025.12.09 | ₩31,287 | ₩31,783 | ₩31,166 | ₩31,435 | +0.47% | 96.8만 |
|---|
| 2025.12.08 | ₩31,475 | ₩31,475 | ₩31,019 | ₩31,207 | -0.85% | 106.7만 |
|---|
| 2025.12.05 | ₩31,086 | ₩31,529 | ₩30,845 | ₩31,260 | +0.56% | 90.2만 |
|---|
| 2025.12.04 | ₩31,234 | ₩31,488 | ₩31,126 | ₩31,247 | +0.04% | 153.2만 |
|---|
| 2025.12.03 | ₩31,180 | ₩31,368 | ₩30,630 | ₩31,341 | +0.52% | 114만 |
|---|
| 2025.12.02 | ₩31,475 | ₩31,569 | ₩31,193 | ₩31,314 | -0.51% | 97.2만 |
|---|
| 2025.12.01 | ₩31,019 | ₩31,448 | ₩31,019 | ₩31,247 | +0.73% | 193.2만 |
|---|
| 2025.11.28 | ₩30,898 | ₩31,609 | ₩30,885 | ₩31,555 | +2.13% | 76.9만 |
|---|
| 2025.11.26 | ₩31,301 | ₩31,582 | ₩30,845 | ₩31,006 | -0.94% | 219.4만 |
|---|
| 2025.11.25 | ₩30,375 | ₩31,475 | ₩30,348 | ₩31,287 | +3.00% | 189.9만 |
|---|
| 2025.11.24 | ₩30,550 | ₩30,965 | ₩29,919 | ₩30,509 | -0.13% | 213.4만 |
|---|
| 2025.11.21 | ₩29,638 | ₩30,711 | ₩29,490 | ₩30,697 | +3.57% | 201.3만 |
|---|
| 2025.11.20 | ₩29,879 | ₩30,308 | ₩29,235 | ₩29,396 | -1.62% | 142.1만 |
|---|
| 2025.11.19 | ₩29,825 | ₩30,442 | ₩29,530 | ₩29,638 | -0.63% | 178.6만 |
|---|
| 2025.11.18 | ₩28,793 | ₩29,879 | ₩28,712 | ₩29,852 | +3.68% | 215.9만 |
|---|
| 2025.11.17 | ₩29,611 | ₩29,611 | ₩28,538 | ₩28,913 | -2.36% | 213만 |
|---|
| 2025.11.14 | ₩28,793 | ₩29,732 | ₩28,578 | ₩29,611 | +2.84% | 237.7만 |
|---|
| 2025.11.13 | ₩28,833 | ₩29,235 | ₩28,592 | ₩29,101 | +0.93% | 257.6만 |
|---|
| 2025.11.12 | ₩28,994 | ₩29,343 | ₩28,672 | ₩28,793 | -0.69% | 307.7만 |
|---|
| 2025.11.11 | ₩27,760 | ₩28,712 | ₩27,559 | ₩28,122 | +1.30% | 296.7만 |
|---|
| 2025.11.10 | ₩27,063 | ₩27,465 | ₩26,486 | ₩27,049 | -0.05% | 320만 |
|---|
| 2025.11.07 | ₩24,434 | ₩27,076 | ₩24,327 | ₩27,036 | +10.65% | 646.7만 |
|---|
| 2025.11.06 | ₩23,469 | ₩23,750 | ₩23,335 | ₩23,630 | +0.69% | 146.3만 |
|---|
| 2025.11.05 | ₩23,697 | ₩23,898 | ₩23,361 | ₩23,589 | -0.45% | 258.1만 |
|---|
| 2025.11.04 | ₩23,321 | ₩23,777 | ₩23,133 | ₩23,509 | +0.81% | 144.2만 |
|---|
| 2025.11.03 | ₩23,563 | ₩23,952 | ₩23,201 | ₩23,697 | +0.57% | 218.9만 |
|---|
| 2025.10.31 | ₩23,053 | ₩23,844 | ₩22,798 | ₩23,724 | +2.91% | 131만 |
|---|
| 2025.10.30 | ₩22,892 | ₩23,308 | ₩22,758 | ₩23,107 | +0.94% | 129.9만 |
|---|
| 2025.10.29 | ₩23,388 | ₩23,589 | ₩22,812 | ₩22,905 | -2.06% | 184.5만 |
|---|
| 2025.10.28 | ₩23,777 | ₩23,831 | ₩23,321 | ₩23,589 | -0.79% | 89.2만 |
|---|
| 2025.10.27 | ₩24,247 | ₩24,381 | ₩23,804 | ₩23,911 | -1.38% | 118.9만 |
|---|
| 2025.10.24 | ₩24,314 | ₩24,461 | ₩23,750 | ₩24,126 | -0.77% | 122.4만 |
|---|
| 2025.10.23 | ₩24,622 | ₩24,729 | ₩23,965 | ₩23,992 | -2.56% | 131.5만 |
|---|
| 2025.10.22 | ₩24,729 | ₩24,944 | ₩24,501 | ₩24,622 | -0.43% | 112.4만 |
|---|
| 2025.10.21 | ₩24,448 | ₩25,051 | ₩24,354 | ₩24,676 | +0.93% | 131.7만 |
|---|
| 2025.10.20 | ₩23,884 | ₩24,542 | ₩23,884 | ₩24,448 | +2.36% | 135만 |
|---|
| 2025.10.17 | ₩23,268 | ₩23,911 | ₩23,201 | ₩23,804 | +2.31% | 188만 |
|---|
| 2025.10.16 | ₩23,831 | ₩24,005 | ₩23,174 | ₩23,415 | -1.74% | 78.9만 |
|---|
| 2025.10.15 | ₩23,643 | ₩24,206 | ₩23,388 | ₩23,871 | +0.96% | 116.7만 |
|---|
| 2025.10.14 | ₩23,107 | ₩23,469 | ₩22,999 | ₩23,428 | +1.39% | 95.7만 |
|---|
| 2025.10.13 | ₩23,335 | ₩23,710 | ₩23,066 | ₩23,375 | +0.17% | 106.2만 |
|---|
| 2025.10.10 | ₩23,509 | ₩23,603 | ₩22,852 | ₩22,932 | -2.45% | 95.5만 |
|---|