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 | ₩39,951 | ₩40,461 | ₩39,938 | ₩40,220 | +0.67% | 108.4만 |
| 2026.10.08 | ₩38,851 | ₩39,750 | ₩38,704 | ₩39,683 | +2.14% | 133.8만 |
| 2026.10.06 | ₩38,811 | ₩38,945 | ₩38,489 | ₩38,771 | -0.10% | 47.6만 |
| 2026.10.02 | ₩37,724 | ₩38,744 | ₩37,671 | ₩38,502 | +2.06% | 156.7만 |
| 2026.10.01 | ₩37,228 | ₩37,993 | ₩36,866 | ₩37,630 | +1.08% | 196.6만 |
| 2026.09.30 | ₩37,617 | ₩37,711 | ₩37,188 | ₩37,228 | -1.03% | 144.2만 |
| 2026.09.29 | ₩37,765 | ₩38,046 | ₩37,134 | ₩37,550 | -0.57% | 126.1만 |
| 2026.09.28 | ₩37,107 | ₩37,510 | ₩36,906 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,443 |
| +0.90% |
| 185.6만 |
| 2026.09.25 | ₩37,845 | ₩37,845 | ₩36,946 | ₩37,094 | -1.99% | 149.4만 |
|---|
| 2026.09.24 | ₩37,845 | ₩38,207 | ₩37,228 | ₩37,469 | -0.99% | 121.2만 |
|---|
| 2026.09.23 | ₩37,550 | ₩38,020 | ₩37,268 | ₩37,845 | +0.79% | 168.1만 |
|---|
| 2026.09.22 | ₩38,127 | ₩38,181 | ₩37,537 | ₩37,818 | -0.81% | 140.1만 |
|---|
| 2026.09.21 | ₩37,765 | ₩38,261 | ₩37,523 | ₩37,859 | +0.25% | 189.1만 |
|---|
| 2026.09.18 | ₩37,134 | ₩37,818 | ₩37,134 | ₩37,537 | +1.08% | 661.2만 |
|---|
| 2026.09.17 | ₩38,100 | ₩38,181 | ₩37,349 | ₩37,376 | -1.90% | 141.9만 |
|---|
| 2026.09.16 | ₩37,832 | ₩38,489 | ₩37,255 | ₩37,805 | -0.07% | 152.1만 |
|---|
| 2026.09.15 | ₩38,449 | ₩38,502 | ₩37,469 | ₩37,711 | -1.92% | 148만 |
|---|
| 2026.09.14 | ₩38,650 | ₩38,744 | ₩38,194 | ₩38,570 | -0.21% | 115.2만 |
|---|
| 2026.09.11 | ₩38,341 | ₩38,623 | ₩38,100 | ₩38,395 | +0.14% | 118만 |
|---|
| 2026.09.10 | ₩38,382 | ₩38,610 | ₩37,952 | ₩38,127 | -0.66% | 124.7만 |
|---|
| 2026.09.09 | ₩38,596 | ₩38,757 | ₩38,181 | ₩38,422 | -0.45% | 169만 |
|---|
| 2026.09.08 | ₩38,556 | ₩39,133 | ₩38,221 | ₩38,650 | +0.24% | 171.7만 |
|---|
| 2026.09.04 | ₩38,999 | ₩39,321 | ₩38,462 | ₩38,851 | -0.38% | 106.4만 |
|---|
| 2026.09.03 | ₩40,005 | ₩40,273 | ₩39,294 | ₩39,442 | -1.41% | 136.4만 |
|---|
| 2026.09.02 | ₩40,112 | ₩40,327 | ₩39,348 | ₩39,643 | -1.17% | 146만 |
|---|
| 2026.09.01 | ₩39,737 | ₩40,099 | ₩39,455 | ₩39,992 | +0.64% | 122.4만 |
|---|
| 2026.08.31 | ₩39,629 | ₩39,737 | ₩39,146 | ₩39,415 | -0.54% | 226.7만 |
|---|
| 2026.08.27 | ₩40,837 | ₩41,199 | ₩40,112 | ₩40,340 | -1.22% | 95.1만 |
|---|
| 2026.08.26 | ₩41,051 | ₩41,159 | ₩40,676 | ₩41,025 | -0.07% | 105.4만 |
|---|
| 2026.08.25 | ₩41,065 | ₩41,373 | ₩40,568 | ₩41,132 | +0.16% | 144.7만 |
|---|
| 2026.08.24 | ₩40,220 | ₩40,850 | ₩39,844 | ₩40,810 | +1.47% | 130.2만 |
|---|
| 2026.08.21 | ₩39,965 | ₩40,139 | ₩39,670 | ₩40,018 | +0.13% | 109만 |
|---|
| 2026.08.20 | ₩40,636 | ₩40,770 | ₩39,790 | ₩39,951 | -1.68% | 120.6만 |
|---|
| 2026.08.19 | ₩40,381 | ₩40,958 | ₩40,126 | ₩40,689 | +0.76% | 230.8만 |
|---|
| 2026.08.18 | ₩40,072 | ₩40,394 | ₩39,750 | ₩40,220 | +0.37% | 244.3만 |
|---|
| 2026.08.17 | ₩40,555 | ₩40,582 | ₩39,616 | ₩39,951 | -1.49% | 118.7만 |
|---|
| 2026.08.14 | ₩39,844 | ₩40,703 | ₩39,750 | ₩40,568 | +1.82% | 119.1만 |
|---|
| 2026.08.13 | ₩40,568 | ₩40,716 | ₩39,925 | ₩39,938 | -1.55% | 125.4만 |
|---|
| 2026.08.12 | ₩40,179 | ₩40,729 | ₩40,126 | ₩40,287 | +0.27% | 216.1만 |
|---|
| 2026.08.11 | ₩40,367 | ₩40,716 | ₩40,045 | ₩40,139 | -0.56% | 192.1만 |
|---|
| 2026.08.10 | ₩41,575 | ₩41,950 | ₩40,112 | ₩40,300 | -3.07% | 224.9만 |
|---|
| 2026.08.07 | ₩41,521 | ₩42,621 | ₩41,145 | ₩41,870 | +0.84% | 290.8만 |
|---|
| 2026.08.06 | ₩43,117 | ₩44,996 | ₩40,984 | ₩41,789 | -3.08% | 612.6만 |
|---|
| 2026.08.05 | ₩42,997 | ₩43,211 | ₩42,339 | ₩42,943 | -0.12% | 265.3만 |
|---|
| 2026.08.04 | ₩42,447 | ₩43,265 | ₩42,084 | ₩42,903 | +1.07% | 159.9만 |
|---|
| 2026.08.03 | ₩42,541 | ₩42,970 | ₩42,071 | ₩42,769 | +0.54% | 139.7만 |
|---|
| 2026.07.31 | ₩42,943 | ₩43,345 | ₩42,433 | ₩42,755 | -0.44% | 119.1만 |
|---|
| 2026.07.30 | ₩43,828 | ₩43,909 | ₩42,433 | ₩42,836 | -2.27% | 173.8만 |
|---|
| 2026.07.29 | ₩43,681 | ₩44,566 | ₩43,332 | ₩43,788 | +0.25% | 165.4만 |
|---|
| 2026.07.28 | ₩43,386 | ₩43,614 | ₩42,420 | ₩43,574 | +0.43% | 191.6만 |
|---|
| 2026.07.27 | ₩43,265 | ₩43,547 | ₩42,943 | ₩43,265 | 0.00% | 94.7만 |
|---|
| 2026.07.24 | ₩42,863 | ₩43,252 | ₩42,514 | ₩42,970 | +0.25% | 129.6만 |
|---|
| 2026.07.23 | ₩41,709 | ₩42,836 | ₩41,709 | ₩42,782 | +2.57% | 133.1만 |
|---|
| 2026.07.22 | ₩42,956 | ₩43,305 | ₩41,977 | ₩42,836 | -0.28% | 199.8만 |
|---|
| 2026.07.21 | ₩43,922 | ₩44,083 | ₩42,433 | ₩42,930 | -2.26% | 222.5만 |
|---|
| 2026.07.20 | ₩44,835 | ₩45,197 | ₩43,614 | ₩43,815 | -2.27% | 84.1만 |
|---|
| 2026.07.17 | ₩44,553 | ₩45,264 | ₩44,392 | ₩44,553 | 0.00% | 85만 |
|---|
| 2026.07.16 | ₩44,794 | ₩45,371 | ₩44,660 | ₩44,821 | +0.06% | 102.8만 |
|---|
| 2026.07.15 | ₩44,285 | ₩45,371 | ₩44,285 | ₩44,687 | +0.91% | 87.5만 |
|---|
| 2026.07.14 | ₩44,687 | ₩45,076 | ₩43,936 | ₩44,472 | -0.48% | 97.4만 |
|---|
| 2026.07.13 | ₩44,432 | ₩44,700 | ₩44,271 | ₩44,472 | +0.09% | 135.7만 |
|---|
| 2026.07.10 | ₩45,452 | ₩45,827 | ₩43,735 | ₩44,325 | -2.48% | 113만 |
|---|
| 2026.07.09 | ₩44,620 | ₩45,827 | ₩44,620 | ₩45,358 | +1.65% | 124.1만 |
|---|
| 2026.07.08 | ₩44,378 | ₩44,674 | ₩43,694 | ₩44,513 | +0.30% | 162.1만 |
|---|
| 2026.07.07 | ₩43,936 | ₩45,063 | ₩43,721 | ₩44,553 | +1.40% | 206.4만 |
|---|
| 2026.07.06 | ₩44,083 | ₩44,472 | ₩43,426 | ₩43,614 | -1.07% | 110.5만 |
|---|
| 2026.07.02 | ₩44,057 | ₩44,714 | ₩43,587 | ₩44,083 | +0.06% | 134.5만 |
|---|
| 2026.07.01 | ₩43,989 | ₩44,902 | ₩43,828 | ₩44,083 | +0.21% | 142.9만 |
|---|
| 2026.06.30 | ₩44,164 | ₩44,365 | ₩43,547 | ₩43,949 | -0.49% | 190.4만 |
|---|
| 2026.06.29 | ₩43,735 | ₩44,459 | ₩43,278 | ₩44,365 | +1.44% | 201.6만 |
|---|
| 2026.06.26 | ₩42,581 | ₩44,741 | ₩42,527 | ₩44,593 | +4.73% | 897만 |
|---|
| 2026.06.25 | ₩43,386 | ₩43,439 | ₩41,803 | ₩42,460 | -2.13% | 132.2만 |
|---|
| 2026.06.24 | ₩43,064 | ₩43,359 | ₩42,782 | ₩43,064 | 0.00% | 155.5만 |
|---|
| 2026.06.23 | ₩41,615 | ₩43,184 | ₩41,481 | ₩43,131 | +3.64% | 146.2만 |
|---|
| 2026.06.22 | ₩41,964 | ₩42,648 | ₩41,508 | ₩41,937 | -0.06% | 159.6만 |
|---|
| 2026.06.18 | ₩42,312 | ₩42,514 | ₩41,186 | ₩41,830 | -1.14% | 421.9만 |
|---|
| 2026.06.17 | ₩41,709 | ₩42,702 | ₩41,601 | ₩41,762 | +0.13% | 166.5만 |
|---|
| 2026.06.16 | ₩42,245 | ₩42,393 | ₩41,105 | ₩41,910 | -0.79% | 185.7만 |
|---|
| 2026.06.15 | ₩42,084 | ₩42,460 | ₩41,601 | ₩42,031 | -0.13% | 222.9만 |
|---|
| 2026.06.12 | ₩41,991 | ₩42,312 | ₩41,427 | ₩42,044 | +0.13% | 208.4만 |
|---|
| 2026.06.11 | ₩41,333 | ₩41,843 | ₩41,065 | ₩41,065 | -0.65% | 170.5만 |
|---|
| 2026.06.10 | ₩41,145 | ₩41,534 | ₩40,434 | ₩40,716 | -1.04% | 152만 |
|---|
| 2026.06.09 | ₩41,655 | ₩41,950 | ₩40,743 | ₩41,119 | -1.29% | 160.1만 |
|---|
| 2026.06.08 | ₩42,339 | ₩42,956 | ₩41,025 | ₩41,038 | -3.07% | 139.6만 |
|---|
| 2026.06.05 | ₩41,467 | ₩42,393 | ₩41,467 | ₩41,856 | +0.94% | 163.9만 |
|---|
| 2026.06.04 | ₩42,353 | ₩42,527 | ₩41,803 | ₩42,058 | -0.70% | 156.8만 |
|---|
| 2026.06.03 | ₩41,575 | ₩42,245 | ₩41,051 | ₩41,937 | +0.87% | 269.8만 |
|---|
| 2026.06.02 | ₩42,433 | ₩43,050 | ₩42,192 | ₩42,205 | -0.54% | 120.9만 |
|---|
| 2026.06.01 | ₩42,849 | ₩43,010 | ₩42,299 | ₩42,487 | -0.85% | 196.7만 |
|---|
| 2026.05.29 | ₩43,480 | ₩43,802 | ₩43,024 | ₩43,252 | -0.52% | 219만 |
|---|
| 2026.05.28 | ₩43,600 | ₩44,110 | ₩43,439 | ₩43,574 | -0.06% | 193만 |
|---|
| 2026.05.27 | ₩44,513 | ₩44,674 | ₩43,735 | ₩43,748 | -1.72% | 109.3만 |
|---|
| 2026.05.26 | ₩45,157 | ₩45,532 | ₩44,539 | ₩44,754 | -0.89% | 186.8만 |
|---|
| 2026.05.22 | ₩44,902 | ₩45,224 | ₩44,835 | ₩45,076 | +0.39% | 109.5만 |
|---|
| 2026.05.21 | ₩43,735 | ₩44,835 | ₩43,413 | ₩44,714 | +2.24% | 159.4만 |
|---|
| 2026.05.20 | ₩43,332 | ₩44,392 | ₩43,117 | ₩44,070 | +1.70% | 256.3만 |
|---|
| 2026.05.19 | ₩42,769 | ₩43,225 | ₩41,977 | ₩43,077 | +0.72% | 158.3만 |
|---|
| 2026.05.18 | ₩42,648 | ₩42,930 | ₩42,447 | ₩42,876 | +0.53% | 137.8만 |
|---|
| 2026.05.15 | ₩42,863 | ₩43,050 | ₩41,776 | ₩42,272 | -1.38% | 311.8만 |
|---|
| 2026.05.14 | ₩43,466 | ₩44,607 | ₩43,413 | ₩43,989 | +1.20% | 173.4만 |
|---|
| 2026.05.13 | ₩42,782 | ₩43,332 | ₩42,232 | ₩42,983 | +0.47% | 236.6만 |
|---|
| 2026.05.12 | ₩43,466 | ₩43,627 | ₩42,353 | ₩42,715 | -1.73% | 196.7만 |
|---|
| 2026.05.11 | ₩45,532 | ₩45,586 | ₩42,581 | ₩43,252 | -5.01% | 266.1만 |
|---|
| 2026.05.08 | ₩43,050 | ₩46,901 | ₩42,983 | ₩45,479 | +5.64% | 227.2만 |
|---|
| 2026.05.07 | ₩43,131 | ₩44,378 | ₩43,131 | ₩44,016 | +2.05% | 270.5만 |
|---|
| 2026.05.06 | ₩42,165 | ₩43,238 | ₩41,977 | ₩42,594 | +1.02% | 124.6만 |
|---|
| 2026.05.05 | ₩41,816 | ₩41,991 | ₩41,065 | ₩41,709 | -0.26% | 116.1만 |
|---|
| 2026.05.04 | ₩42,219 | ₩42,782 | ₩41,387 | ₩41,601 | -1.46% | 140.1만 |
|---|
| 2026.05.01 | ₩41,561 | ₩42,608 | ₩41,132 | ₩42,541 | +2.36% | 150.6만 |
|---|
| 2026.04.30 | ₩41,092 | ₩41,709 | ₩40,971 | ₩41,387 | +0.72% | 106.4만 |
|---|
| 2026.04.29 | ₩40,716 | ₩41,078 | ₩40,542 | ₩40,864 | +0.36% | 75.7만 |
|---|
| 2026.04.28 | ₩41,266 | ₩41,279 | ₩40,729 | ₩40,984 | -0.68% | 63.3만 |
|---|
| 2026.04.27 | ₩40,273 | ₩41,051 | ₩40,153 | ₩40,756 | +1.20% | 139.5만 |
|---|
| 2026.04.24 | ₩40,045 | ₩40,367 | ₩39,468 | ₩40,273 | +0.57% | 73.2만 |
|---|
| 2026.04.23 | ₩40,300 | ₩40,823 | ₩39,804 | ₩40,059 | -0.60% | 92.3만 |
|---|
| 2026.04.22 | ₩40,810 | ₩40,917 | ₩40,179 | ₩40,314 | -1.22% | 72.3만 |
|---|
| 2026.04.21 | ₩40,716 | ₩40,917 | ₩39,898 | ₩40,568 | -0.36% | 87.2만 |
|---|
| 2026.04.20 | ₩40,179 | ₩40,743 | ₩40,045 | ₩40,716 | +1.34% | 127만 |
|---|
| 2026.04.17 | ₩40,099 | ₩40,797 | ₩39,750 | ₩40,260 | +0.40% | 116.3만 |
|---|
| 2026.04.16 | ₩38,851 | ₩39,616 | ₩38,677 | ₩39,603 | +1.93% | 99.3만 |
|---|
| 2026.04.15 | ₩38,945 | ₩39,106 | ₩38,623 | ₩38,999 | +0.14% | 112.5만 |
|---|
| 2026.04.14 | ₩39,066 | ₩39,562 | ₩38,945 | ₩39,066 | 0.00% | 125.1만 |
|---|
| 2026.04.13 | ₩38,811 | ₩39,388 | ₩38,704 | ₩39,267 | +1.18% | 98.4만 |
|---|
| 2026.04.10 | ₩39,468 | ₩39,616 | ₩38,771 | ₩39,079 | -0.99% | 127.4만 |
|---|
| 2026.04.09 | ₩38,221 | ₩39,455 | ₩38,100 | ₩39,374 | +3.02% | 161.9만 |
|---|
| 2026.04.08 | ₩38,046 | ₩38,878 | ₩37,724 | ₩38,234 | +0.49% | 276.5만 |
|---|
| 2026.04.07 | ₩36,624 | ₩37,013 | ₩36,450 | ₩36,879 | +0.70% | 86.2만 |
|---|
| 2026.04.06 | ₩36,168 | ₩36,678 | ₩36,021 | ₩36,651 | +1.34% | 51.5만 |
|---|
| 2026.04.02 | ₩35,417 | ₩36,450 | ₩35,310 | ₩36,369 | +2.69% | 112만 |
|---|
| 2026.04.01 | ₩35,605 | ₩36,034 | ₩35,484 | ₩35,752 | +0.41% | 110.3만 |
|---|
| 2026.03.31 | ₩35,001 | ₩35,806 | ₩34,210 | ₩35,551 | +1.57% | 165.6만 |
|---|
| 2026.03.30 | ₩34,880 | ₩35,162 | ₩34,089 | ₩34,438 | -1.27% | 143만 |
|---|
| 2026.03.27 | ₩35,752 | ₩35,886 | ₩34,210 | ₩34,411 | -3.75% | 149.8만 |
|---|
| 2026.03.26 | ₩36,128 | ₩36,584 | ₩35,712 | ₩35,886 | -0.67% | 123.2만 |
|---|
| 2026.03.25 | ₩37,349 | ₩37,671 | ₩35,873 | ₩36,343 | -2.69% | 107.5만 |
|---|
| 2026.03.24 | ₩36,343 | ₩37,134 | ₩36,289 | ₩36,812 | +1.29% | 97.6만 |
|---|
| 2026.03.23 | ₩36,061 | ₩37,657 | ₩35,699 | ₩36,758 | +1.93% | 159.8만 |
|---|
| 2026.03.20 | ₩35,846 | ₩36,007 | ₩34,921 | ₩35,269 | -1.61% | 272.7만 |
|---|
| 2026.03.19 | ₩35,927 | ₩36,718 | ₩35,055 | ₩35,672 | -0.71% | 165만 |
|---|
| 2026.03.18 | ₩36,302 | ₩36,812 | ₩36,128 | ₩36,182 | -0.33% | 128.9만 |
|---|
| 2026.03.17 | ₩36,611 | ₩37,040 | ₩36,463 | ₩36,557 | -0.15% | 90.5만 |
|---|
| 2026.03.16 | ₩35,954 | ₩36,651 | ₩35,860 | ₩36,490 | +1.49% | 141.2만 |
|---|
| 2026.03.13 | ₩36,651 | ₩37,161 | ₩35,766 | ₩35,833 | -2.23% | 149만 |
|---|
| 2026.03.12 | ₩36,249 | ₩37,080 | ₩35,940 | ₩36,115 | -0.37% | 201만 |
|---|
| 2026.03.11 | ₩37,228 | ₩37,805 | ₩36,504 | ₩36,852 | -1.01% | 167.9만 |
|---|
| 2026.03.10 | ₩37,496 | ₩38,274 | ₩37,215 | ₩37,590 | +0.25% | 116.1만 |
|---|
| 2026.03.09 | ₩38,355 | ₩38,462 | ₩36,933 | ₩37,738 | -1.61% | 168만 |
|---|
| 2026.03.06 | ₩38,516 | ₩38,905 | ₩37,711 | ₩38,409 | -0.28% | 121.4만 |
|---|
| 2026.03.05 | ₩38,020 | ₩39,187 | ₩38,020 | ₩39,173 | +3.03% | 130.4만 |
|---|
| 2026.03.04 | ₩38,596 | ₩38,865 | ₩38,033 | ₩38,798 | +0.52% | 116.8만 |
|---|
| 2026.03.03 | ₩38,261 | ₩38,570 | ₩37,577 | ₩38,543 | +0.74% | 186.1만 |
|---|
| 2026.03.02 | ₩38,100 | ₩39,227 | ₩37,751 | ₩39,026 | +2.43% | 177.6만 |
|---|
| 2026.02.27 | ₩38,315 | ₩39,267 | ₩37,751 | ₩38,650 | +0.88% | 280.1만 |
|---|
| 2026.02.26 | ₩36,557 | ₩38,462 | ₩35,886 | ₩38,261 | +4.66% | 301.6만 |
|---|
| 2026.02.25 | ₩35,243 | ₩36,101 | ₩34,786 | ₩36,034 | +2.25% | 218.3만 |
|---|
| 2026.02.24 | ₩34,813 | ₩35,538 | ₩34,572 | ₩35,336 | +1.50% | 188.8만 |
|---|
| 2026.02.23 | ₩35,095 | ₩35,095 | ₩34,505 | ₩34,853 | -0.69% | 147.7만 |
|---|
| 2026.02.20 | ₩33,955 | ₩35,108 | ₩33,351 | ₩35,095 | +3.36% | 175.1만 |
|---|
| 2026.02.19 | ₩33,592 | ₩34,397 | ₩33,445 | ₩33,928 | +1.00% | 166.6만 |
|---|
| 2026.02.18 | ₩33,539 | ₩33,901 | ₩33,257 | ₩33,874 | +1.00% | 171만 |
|---|
| 2026.02.17 | ₩34,169 | ₩34,317 | ₩33,244 | ₩33,659 | -1.49% | 166.3만 |
|---|
| 2026.02.13 | ₩33,968 | ₩34,142 | ₩33,499 | ₩33,592 | -1.11% | 163.4만 |
|---|
| 2026.02.12 | ₩35,149 | ₩35,229 | ₩33,646 | ₩33,673 | -4.20% | 140.4만 |
|---|
| 2026.02.11 | ₩35,739 | ₩35,739 | ₩34,786 | ₩34,974 | -2.14% | 100.3만 |
|---|
| 2026.02.10 | ₩35,417 | ₩36,047 | ₩35,216 | ₩35,430 | +0.04% | 166.1만 |
|---|
| 2026.02.09 | ₩35,860 | ₩36,249 | ₩35,001 | ₩35,404 | -1.27% | 207.4만 |
|---|
| 2026.02.06 | ₩35,699 | ₩36,276 | ₩35,524 | ₩36,074 | +1.05% | 123.4만 |
|---|
| 2026.02.05 | ₩34,746 | ₩35,806 | ₩34,585 | ₩35,793 | +3.01% | 158.2만 |
|---|
| 2026.02.04 | ₩34,438 | ₩35,082 | ₩34,196 | ₩34,907 | +1.36% | 145.8만 |
|---|
| 2026.02.03 | ₩33,713 | ₩34,196 | ₩33,351 | ₩34,169 | +1.35% | 151.7만 |
|---|
| 2026.02.02 | ₩32,747 | ₩34,075 | ₩32,546 | ₩33,847 | +3.36% | 142.8만 |
|---|
| 2026.01.30 | ₩32,707 | ₩32,962 | ₩32,452 | ₩32,626 | -0.25% | 135.5만 |
|---|
| 2026.01.29 | ₩33,042 | ₩33,244 | ₩32,546 | ₩32,975 | -0.20% | 98.8만 |
|---|
| 2026.01.28 | ₩33,499 | ₩33,606 | ₩32,694 | ₩32,747 | -2.24% | 98.4만 |
|---|
| 2026.01.27 | ₩32,935 | ₩33,364 | ₩32,546 | ₩33,338 | +1.22% | 68.7만 |
|---|
| 2026.01.26 | ₩33,109 | ₩33,297 | ₩32,747 | ₩32,801 | -0.93% | 64.1만 |
|---|
| 2026.01.23 | ₩33,405 | ₩33,606 | ₩32,935 | ₩32,989 | -1.24% | 95.5만 |
|---|
| 2026.01.22 | ₩34,035 | ₩34,223 | ₩33,351 | ₩33,566 | -1.38% | 135.1만 |
|---|
| 2026.01.21 | ₩32,855 | ₩34,183 | ₩32,626 | ₩34,022 | +3.55% | 107.7만 |
|---|
| 2026.01.20 | ₩33,378 | ₩33,579 | ₩32,734 | ₩33,016 | -1.09% | 90.2만 |
|---|
| 2026.01.16 | ₩32,694 | ₩33,874 | ₩32,694 | ₩33,807 | +3.41% | 122.6만 |
|---|
| 2026.01.15 | ₩32,479 | ₩33,002 | ₩32,452 | ₩32,787 | +0.95% | 113.4만 |
|---|
| 2026.01.14 | ₩32,398 | ₩32,640 | ₩32,076 | ₩32,398 | 0.00% | 156만 |
|---|
| 2026.01.13 | ₩32,734 | ₩32,935 | ₩32,372 | ₩32,425 | -0.94% | 102.4만 |
|---|
| 2026.01.12 | ₩32,586 | ₩32,975 | ₩32,425 | ₩32,653 | +0.21% | 161.6만 |
|---|
| 2026.01.09 | ₩32,881 | ₩33,163 | ₩32,573 | ₩32,680 | -0.61% | 98.8만 |
|---|
| 2026.01.08 | ₩32,264 | ₩33,029 | ₩32,264 | ₩32,975 | +2.20% | 88.5만 |
|---|
| 2026.01.07 | ₩32,653 | ₩32,828 | ₩32,009 | ₩32,452 | -0.62% | 101.6만 |
|---|
| 2026.01.06 | ₩32,063 | ₩32,519 | ₩31,902 | ₩32,519 | +1.42% | 117.6만 |
|---|
| 2026.01.05 | ₩31,620 | ₩32,412 | ₩31,620 | ₩32,305 | +2.16% | 112.5만 |
|---|
| 2026.01.02 | ₩32,237 | ₩32,331 | ₩31,620 | ₩31,808 | -1.33% | 98.9만 |
|---|
| 2025.12.31 | ₩32,331 | ₩32,479 | ₩32,144 | ₩32,331 | 0.00% | 99.5만 |
|---|
| 2025.12.30 | ₩32,170 | ₩32,492 | ₩32,144 | ₩32,425 | +0.79% | 77.5만 |
|---|
| 2025.12.29 | ₩32,385 | ₩32,613 | ₩32,170 | ₩32,237 | -0.46% | 193.8만 |
|---|
| 2025.12.26 | ₩32,251 | ₩32,372 | ₩32,063 | ₩32,372 | +0.37% | 43.1만 |
|---|
| 2025.12.24 | ₩32,144 | ₩32,358 | ₩31,996 | ₩32,278 | +0.42% | 39.4만 |
|---|
| 2025.12.23 | ₩32,439 | ₩32,600 | ₩32,023 | ₩32,090 | -1.08% | 139.4만 |
|---|
| 2025.12.22 | ₩32,090 | ₩32,667 | ₩32,050 | ₩32,653 | +1.76% | 151.9만 |
|---|
| 2025.12.19 | ₩32,466 | ₩32,546 | ₩31,915 | ₩32,063 | -1.24% | 352.1만 |
|---|
| 2025.12.18 | ₩33,203 | ₩33,324 | ₩32,479 | ₩32,573 | -1.90% | 123.2만 |
|---|
| 2025.12.17 | ₩32,358 | ₩33,042 | ₩32,050 | ₩32,881 | +1.62% | 138.4만 |
|---|
| 2025.12.16 | ₩31,969 | ₩32,519 | ₩31,607 | ₩32,372 | +1.26% | 191.6만 |
|---|
| 2025.12.15 | ₩31,526 | ₩31,822 | ₩31,057 | ₩31,231 | -0.94% | 155.2만 |
|---|
| 2025.12.12 | ₩31,768 | ₩31,875 | ₩31,298 | ₩31,419 | -1.10% | 97.2만 |
|---|
| 2025.12.11 | ₩31,835 | ₩32,130 | ₩31,459 | ₩31,634 | -0.63% | 170.7만 |
|---|
| 2025.12.10 | ₩31,459 | ₩32,117 | ₩31,419 | ₩31,768 | +0.98% | 148.3만 |
|---|
| 2025.12.09 | ₩31,298 | ₩31,795 | ₩31,178 | ₩31,446 | +0.47% | 96.8만 |
|---|
| 2025.12.08 | ₩31,486 | ₩31,486 | ₩31,030 | ₩31,218 | -0.85% | 106.7만 |
|---|
| 2025.12.05 | ₩31,097 | ₩31,540 | ₩30,856 | ₩31,272 | +0.56% | 90.2만 |
|---|
| 2025.12.04 | ₩31,245 | ₩31,500 | ₩31,137 | ₩31,258 | +0.04% | 153.2만 |
|---|
| 2025.12.03 | ₩31,191 | ₩31,379 | ₩30,641 | ₩31,352 | +0.52% | 114만 |
|---|
| 2025.12.02 | ₩31,486 | ₩31,580 | ₩31,204 | ₩31,325 | -0.51% | 97.2만 |
|---|
| 2025.12.01 | ₩31,030 | ₩31,459 | ₩31,030 | ₩31,258 | +0.73% | 193.2만 |
|---|
| 2025.11.28 | ₩30,909 | ₩31,620 | ₩30,896 | ₩31,567 | +2.13% | 76.9만 |
|---|
| 2025.11.26 | ₩31,312 | ₩31,594 | ₩30,856 | ₩31,017 | -0.94% | 219.4만 |
|---|
| 2025.11.25 | ₩30,386 | ₩31,486 | ₩30,359 | ₩31,298 | +3.00% | 189.9만 |
|---|
| 2025.11.24 | ₩30,561 | ₩30,976 | ₩29,930 | ₩30,520 | -0.13% | 213.4만 |
|---|
| 2025.11.21 | ₩29,648 | ₩30,721 | ₩29,501 | ₩30,708 | +3.57% | 201.3만 |
|---|
| 2025.11.20 | ₩29,890 | ₩30,319 | ₩29,246 | ₩29,407 | -1.62% | 142.1만 |
|---|
| 2025.11.19 | ₩29,836 | ₩30,453 | ₩29,541 | ₩29,648 | -0.63% | 178.6만 |
|---|
| 2025.11.18 | ₩28,803 | ₩29,890 | ₩28,723 | ₩29,863 | +3.68% | 215.9만 |
|---|
| 2025.11.17 | ₩29,621 | ₩29,621 | ₩28,548 | ₩28,924 | -2.36% | 213만 |
|---|
| 2025.11.14 | ₩28,803 | ₩29,742 | ₩28,588 | ₩29,621 | +2.84% | 237.7만 |
|---|
| 2025.11.13 | ₩28,843 | ₩29,246 | ₩28,602 | ₩29,112 | +0.93% | 257.6만 |
|---|
| 2025.11.12 | ₩29,004 | ₩29,353 | ₩28,682 | ₩28,803 | -0.69% | 307.7만 |
|---|
| 2025.11.11 | ₩27,770 | ₩28,723 | ₩27,569 | ₩28,132 | +1.30% | 296.7만 |
|---|
| 2025.11.10 | ₩27,072 | ₩27,475 | ₩26,496 | ₩27,059 | -0.05% | 320만 |
|---|
| 2025.11.07 | ₩24,443 | ₩27,086 | ₩24,336 | ₩27,046 | +10.65% | 646.7만 |
|---|
| 2025.11.06 | ₩23,477 | ₩23,759 | ₩23,343 | ₩23,638 | +0.69% | 146.3만 |
|---|
| 2025.11.05 | ₩23,705 | ₩23,906 | ₩23,370 | ₩23,598 | -0.45% | 258.1만 |
|---|
| 2025.11.04 | ₩23,330 | ₩23,786 | ₩23,142 | ₩23,517 | +0.81% | 144.2만 |
|---|
| 2025.11.03 | ₩23,571 | ₩23,960 | ₩23,209 | ₩23,705 | +0.57% | 218.9만 |
|---|
| 2025.10.31 | ₩23,061 | ₩23,853 | ₩22,806 | ₩23,732 | +2.91% | 131만 |
|---|
| 2025.10.30 | ₩22,900 | ₩23,316 | ₩22,766 | ₩23,115 | +0.94% | 129.9만 |
|---|
| 2025.10.29 | ₩23,397 | ₩23,598 | ₩22,820 | ₩22,914 | -2.06% | 184.5만 |
|---|
| 2025.10.28 | ₩23,786 | ₩23,839 | ₩23,330 | ₩23,598 | -0.79% | 89.2만 |
|---|
| 2025.10.27 | ₩24,255 | ₩24,389 | ₩23,813 | ₩23,920 | -1.38% | 118.9만 |
|---|
| 2025.10.24 | ₩24,322 | ₩24,470 | ₩23,759 | ₩24,134 | -0.77% | 122.4만 |
|---|
| 2025.10.23 | ₩24,631 | ₩24,738 | ₩23,973 | ₩24,000 | -2.56% | 131.5만 |
|---|
| 2025.10.22 | ₩24,738 | ₩24,953 | ₩24,510 | ₩24,631 | -0.43% | 112.4만 |
|---|
| 2025.10.21 | ₩24,456 | ₩25,060 | ₩24,363 | ₩24,685 | +0.93% | 131.7만 |
|---|
| 2025.10.20 | ₩23,893 | ₩24,550 | ₩23,893 | ₩24,456 | +2.36% | 135만 |
|---|
| 2025.10.17 | ₩23,276 | ₩23,920 | ₩23,209 | ₩23,813 | +2.31% | 188만 |
|---|
| 2025.10.16 | ₩23,839 | ₩24,014 | ₩23,182 | ₩23,423 | -1.74% | 78.9만 |
|---|
| 2025.10.15 | ₩23,652 | ₩24,215 | ₩23,397 | ₩23,880 | +0.96% | 116.7만 |
|---|
| 2025.10.14 | ₩23,115 | ₩23,477 | ₩23,008 | ₩23,437 | +1.39% | 95.7만 |
|---|
| 2025.10.13 | ₩23,343 | ₩23,719 | ₩23,075 | ₩23,383 | +0.17% | 106.2만 |
|---|
| 2025.10.10 | ₩23,517 | ₩23,611 | ₩22,860 | ₩22,941 | -2.45% | 95.5만 |
|---|
| 2025.10.09 | ₩23,920 | ₩23,973 | ₩23,303 | ₩23,356 | -2.36% | 112.1만 |
|---|
| 2025.10.08 | ₩23,839 | ₩23,933 | ₩23,611 | ₩23,826 | -0.06% | 68.7만 |
|---|
| 2025.10.07 | ₩24,175 | ₩24,430 | ₩23,558 | ₩23,786 | -1.61% | 172.7만 |
|---|
| 2025.10.06 | ₩24,456 | ₩24,470 | ₩23,933 | ₩24,282 | -0.71% | 129.2만 |
|---|
| 2025.10.03 | ₩24,591 | ₩24,939 | ₩24,094 | ₩24,349 | -0.98% | 234.3만 |
|---|
| 2025.10.02 | ₩24,309 | ₩24,564 | ₩24,148 | ₩24,510 | +0.83% | 68.7만 |
|---|
| 2025.10.01 | ₩24,322 | ₩24,564 | ₩23,933 | ₩24,242 | -0.33% | 129.8만 |
|---|
| 2025.09.30 | ₩24,524 | ₩24,698 | ₩24,295 | ₩24,577 | +0.22% | 94.9만 |
|---|
| 2025.09.29 | ₩24,872 | ₩24,926 | ₩24,456 | ₩24,510 | -1.46% | 125.3만 |
|---|
| 2025.09.26 | ₩24,148 | ₩24,832 | ₩24,148 | ₩24,792 | +2.67% | 82.4만 |
|---|
| 2025.09.25 | ₩24,577 | ₩24,832 | ₩24,175 | ₩24,255 | -1.31% | 110만 |
|---|
| 2025.09.24 | ₩25,060 | ₩25,288 | ₩24,524 | ₩24,524 | -2.14% | 94.5만 |
|---|
| 2025.09.23 | ₩25,355 | ₩25,704 | ₩25,141 | ₩25,194 | -0.63% | 100.9만 |
|---|
| 2025.09.22 | ₩25,127 | ₩25,382 | ₩24,859 | ₩25,221 | +0.37% | 158.2만 |
|---|
| 2025.09.19 | ₩25,288 | ₩25,396 | ₩24,966 | ₩25,020 | -1.06% | 238.7만 |
|---|
| 2025.09.18 | ₩25,275 | ₩25,597 | ₩25,154 | ₩25,221 | -0.21% | 120.2만 |
|---|
| 2025.09.17 | ₩25,167 | ₩25,852 | ₩25,047 | ₩25,141 | -0.11% | 102.1만 |
|---|
| 2025.09.16 | ₩25,583 | ₩25,664 | ₩24,993 | ₩25,141 | -1.73% | 126.8만 |
|---|
| 2025.09.15 | ₩25,570 | ₩25,664 | ₩25,235 | ₩25,583 | +0.05% | 204.5만 |
|---|
| 2025.09.12 | ₩24,993 | ₩25,530 | ₩24,953 | ₩25,369 | +1.50% | 127.2만 |
|---|
| 2025.09.11 | ₩25,114 | ₩25,315 | ₩24,913 | ₩25,127 | +0.05% | 119.7만 |
|---|
| 2025.09.10 | ₩25,127 | ₩25,355 | ₩24,819 | ₩24,993 | -0.53% | 144.1만 |
|---|
| 2025.09.09 | ₩25,422 | ₩25,637 | ₩24,966 | ₩25,167 | -1.00% | 222.3만 |
|---|
| 2025.09.08 | ₩24,202 | ₩25,476 | ₩24,000 | ₩25,436 | +5.10% | 170.2만 |
|---|
| 2025.09.05 | ₩24,698 | ₩25,006 | ₩24,416 | ₩24,443 | -1.03% | 156.1만 |
|---|
| 2025.09.04 | ₩24,550 | ₩25,060 | ₩24,497 | ₩24,980 | +1.75% | 318.1만 |
|---|
| 2025.09.03 | ₩24,658 | ₩25,074 | ₩24,591 | ₩24,993 | +1.36% | 101.4만 |
|---|