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 | ₩39,866 | ₩40,375 | ₩39,853 | ₩40,134 | +0.67% | 108.4만 |
| 2026.10.08 | ₩38,768 | ₩39,665 | ₩38,621 | ₩39,598 | +2.14% | 133.8만 |
| 2026.10.06 | ₩38,728 | ₩38,862 | ₩38,407 | ₩38,688 | -0.10% | 47.6만 |
| 2026.10.02 | ₩37,644 | ₩38,661 | ₩37,590 | ₩38,420 | +2.06% | 156.7만 |
| 2026.10.01 | ₩37,148 | ₩37,911 | ₩36,787 | ₩37,550 | +1.08% | 196.6만 |
| 2026.09.30 | ₩37,537 | ₩37,630 | ₩37,108 | ₩37,148 | -1.03% | 144.2만 |
| 2026.09.29 | ₩37,684 | ₩37,965 | ₩37,055 | ₩37,470 | -0.57% | 126.1만 |
| 2026.09.28 | ₩37,028 | ₩37,429 | ₩36,827 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,363 |
| +0.90% |
| 185.6만 |
| 2026.09.25 | ₩37,764 | ₩37,764 | ₩36,867 | ₩37,015 | -1.99% | 149.4만 |
|---|
| 2026.09.24 | ₩37,764 | ₩38,126 | ₩37,148 | ₩37,389 | -0.99% | 121.2만 |
|---|
| 2026.09.23 | ₩37,470 | ₩37,938 | ₩37,189 | ₩37,764 | +0.79% | 168.1만 |
|---|
| 2026.09.22 | ₩38,045 | ₩38,099 | ₩37,456 | ₩37,737 | -0.81% | 140.1만 |
|---|
| 2026.09.21 | ₩37,684 | ₩38,179 | ₩37,443 | ₩37,778 | +0.25% | 189.1만 |
|---|
| 2026.09.18 | ₩37,055 | ₩37,737 | ₩37,055 | ₩37,456 | +1.08% | 661.2만 |
|---|
| 2026.09.17 | ₩38,019 | ₩38,099 | ₩37,269 | ₩37,296 | -1.90% | 141.9만 |
|---|
| 2026.09.16 | ₩37,751 | ₩38,407 | ₩37,175 | ₩37,724 | -0.07% | 152.1만 |
|---|
| 2026.09.15 | ₩38,367 | ₩38,420 | ₩37,389 | ₩37,630 | -1.92% | 148만 |
|---|
| 2026.09.14 | ₩38,567 | ₩38,661 | ₩38,112 | ₩38,487 | -0.21% | 115.2만 |
|---|
| 2026.09.11 | ₩38,259 | ₩38,541 | ₩38,019 | ₩38,313 | +0.14% | 118만 |
|---|
| 2026.09.10 | ₩38,300 | ₩38,527 | ₩37,871 | ₩38,045 | -0.66% | 124.7만 |
|---|
| 2026.09.09 | ₩38,514 | ₩38,674 | ₩38,099 | ₩38,340 | -0.45% | 169만 |
|---|
| 2026.09.08 | ₩38,474 | ₩39,049 | ₩38,139 | ₩38,567 | +0.24% | 171.7만 |
|---|
| 2026.09.04 | ₩38,915 | ₩39,237 | ₩38,380 | ₩38,768 | -0.38% | 106.4만 |
|---|
| 2026.09.03 | ₩39,919 | ₩40,187 | ₩39,210 | ₩39,357 | -1.41% | 136.4만 |
|---|
| 2026.09.02 | ₩40,027 | ₩40,241 | ₩39,263 | ₩39,558 | -1.17% | 146만 |
|---|
| 2026.09.01 | ₩39,652 | ₩40,013 | ₩39,371 | ₩39,906 | +0.64% | 122.4만 |
|---|
| 2026.08.31 | ₩39,545 | ₩39,652 | ₩39,063 | ₩39,330 | -0.54% | 226.7만 |
|---|
| 2026.08.27 | ₩40,749 | ₩41,111 | ₩40,027 | ₩40,254 | -1.22% | 95.1만 |
|---|
| 2026.08.26 | ₩40,964 | ₩41,071 | ₩40,589 | ₩40,937 | -0.07% | 105.4만 |
|---|
| 2026.08.25 | ₩40,977 | ₩41,285 | ₩40,482 | ₩41,044 | +0.16% | 144.7만 |
|---|
| 2026.08.24 | ₩40,134 | ₩40,763 | ₩39,759 | ₩40,723 | +1.47% | 130.2만 |
|---|
| 2026.08.21 | ₩39,879 | ₩40,053 | ₩39,585 | ₩39,933 | +0.13% | 109만 |
|---|
| 2026.08.20 | ₩40,549 | ₩40,682 | ₩39,705 | ₩39,866 | -1.68% | 120.6만 |
|---|
| 2026.08.19 | ₩40,294 | ₩40,870 | ₩40,040 | ₩40,602 | +0.76% | 230.8만 |
|---|
| 2026.08.18 | ₩39,986 | ₩40,308 | ₩39,665 | ₩40,134 | +0.37% | 244.3만 |
|---|
| 2026.08.17 | ₩40,468 | ₩40,495 | ₩39,531 | ₩39,866 | -1.49% | 118.7만 |
|---|
| 2026.08.14 | ₩39,759 | ₩40,616 | ₩39,665 | ₩40,482 | +1.82% | 119.1만 |
|---|
| 2026.08.13 | ₩40,482 | ₩40,629 | ₩39,839 | ₩39,853 | -1.55% | 125.4만 |
|---|
| 2026.08.12 | ₩40,093 | ₩40,642 | ₩40,040 | ₩40,201 | +0.27% | 216.1만 |
|---|
| 2026.08.11 | ₩40,281 | ₩40,629 | ₩39,960 | ₩40,053 | -0.56% | 192.1만 |
|---|
| 2026.08.10 | ₩41,486 | ₩41,861 | ₩40,027 | ₩40,214 | -3.07% | 224.9만 |
|---|
| 2026.08.07 | ₩41,432 | ₩42,530 | ₩41,057 | ₩41,780 | +0.84% | 290.8만 |
|---|
| 2026.08.06 | ₩43,025 | ₩44,899 | ₩40,897 | ₩41,700 | -3.08% | 612.6만 |
|---|
| 2026.08.05 | ₩42,905 | ₩43,119 | ₩42,249 | ₩42,851 | -0.12% | 265.3만 |
|---|
| 2026.08.04 | ₩42,356 | ₩43,172 | ₩41,994 | ₩42,811 | +1.07% | 159.9만 |
|---|
| 2026.08.03 | ₩42,450 | ₩42,878 | ₩41,981 | ₩42,677 | +0.54% | 139.7만 |
|---|
| 2026.07.31 | ₩42,851 | ₩43,253 | ₩42,342 | ₩42,664 | -0.44% | 119.1만 |
|---|
| 2026.07.30 | ₩43,735 | ₩43,815 | ₩42,342 | ₩42,744 | -2.27% | 173.8만 |
|---|
| 2026.07.29 | ₩43,587 | ₩44,471 | ₩43,239 | ₩43,695 | +0.25% | 165.4만 |
|---|
| 2026.07.28 | ₩43,293 | ₩43,520 | ₩42,329 | ₩43,480 | +0.43% | 191.6만 |
|---|
| 2026.07.27 | ₩43,172 | ₩43,454 | ₩42,851 | ₩43,172 | 0.00% | 94.7만 |
|---|
| 2026.07.24 | ₩42,771 | ₩43,159 | ₩42,423 | ₩42,878 | +0.25% | 129.6만 |
|---|
| 2026.07.23 | ₩41,620 | ₩42,744 | ₩41,620 | ₩42,691 | +2.57% | 133.1만 |
|---|
| 2026.07.22 | ₩42,865 | ₩43,213 | ₩41,887 | ₩42,744 | -0.28% | 199.8만 |
|---|
| 2026.07.21 | ₩43,828 | ₩43,989 | ₩42,342 | ₩42,838 | -2.26% | 222.5만 |
|---|
| 2026.07.20 | ₩44,739 | ₩45,100 | ₩43,520 | ₩43,721 | -2.27% | 84.1만 |
|---|
| 2026.07.17 | ₩44,458 | ₩45,167 | ₩44,297 | ₩44,458 | 0.00% | 85만 |
|---|
| 2026.07.16 | ₩44,699 | ₩45,274 | ₩44,565 | ₩44,725 | +0.06% | 102.8만 |
|---|
| 2026.07.15 | ₩44,190 | ₩45,274 | ₩44,190 | ₩44,591 | +0.91% | 87.5만 |
|---|
| 2026.07.14 | ₩44,591 | ₩44,980 | ₩43,842 | ₩44,377 | -0.48% | 97.4만 |
|---|
| 2026.07.13 | ₩44,337 | ₩44,605 | ₩44,176 | ₩44,377 | +0.09% | 135.7만 |
|---|
| 2026.07.10 | ₩45,354 | ₩45,729 | ₩43,641 | ₩44,230 | -2.48% | 113만 |
|---|
| 2026.07.09 | ₩44,524 | ₩45,729 | ₩44,524 | ₩45,261 | +1.65% | 124.1만 |
|---|
| 2026.07.08 | ₩44,284 | ₩44,578 | ₩43,601 | ₩44,417 | +0.30% | 162.1만 |
|---|
| 2026.07.07 | ₩43,842 | ₩44,966 | ₩43,628 | ₩44,458 | +1.40% | 206.4만 |
|---|
| 2026.07.06 | ₩43,989 | ₩44,377 | ₩43,333 | ₩43,520 | -1.07% | 110.5만 |
|---|
| 2026.07.02 | ₩43,962 | ₩44,618 | ₩43,494 | ₩43,989 | +0.06% | 134.5만 |
|---|
| 2026.07.01 | ₩43,895 | ₩44,806 | ₩43,735 | ₩43,989 | +0.21% | 142.9만 |
|---|
| 2026.06.30 | ₩44,069 | ₩44,270 | ₩43,454 | ₩43,855 | -0.49% | 190.4만 |
|---|
| 2026.06.29 | ₩43,641 | ₩44,364 | ₩43,186 | ₩44,270 | +1.44% | 201.6만 |
|---|
| 2026.06.26 | ₩42,490 | ₩44,645 | ₩42,436 | ₩44,498 | +4.73% | 897만 |
|---|
| 2026.06.25 | ₩43,293 | ₩43,346 | ₩41,713 | ₩42,369 | -2.13% | 132.2만 |
|---|
| 2026.06.24 | ₩42,972 | ₩43,266 | ₩42,691 | ₩42,972 | 0.00% | 155.5만 |
|---|
| 2026.06.23 | ₩41,526 | ₩43,092 | ₩41,392 | ₩43,039 | +3.64% | 146.2만 |
|---|
| 2026.06.22 | ₩41,874 | ₩42,557 | ₩41,419 | ₩41,847 | -0.06% | 159.6만 |
|---|
| 2026.06.18 | ₩42,222 | ₩42,423 | ₩41,097 | ₩41,740 | -1.14% | 421.9만 |
|---|
| 2026.06.17 | ₩41,620 | ₩42,610 | ₩41,512 | ₩41,673 | +0.13% | 166.5만 |
|---|
| 2026.06.16 | ₩42,155 | ₩42,302 | ₩41,017 | ₩41,820 | -0.79% | 185.7만 |
|---|
| 2026.06.15 | ₩41,994 | ₩42,369 | ₩41,512 | ₩41,941 | -0.13% | 222.9만 |
|---|
| 2026.06.12 | ₩41,901 | ₩42,222 | ₩41,338 | ₩41,954 | +0.13% | 208.4만 |
|---|
| 2026.06.11 | ₩41,245 | ₩41,753 | ₩40,977 | ₩40,977 | -0.65% | 170.5만 |
|---|
| 2026.06.10 | ₩41,057 | ₩41,446 | ₩40,348 | ₩40,629 | -1.04% | 152만 |
|---|
| 2026.06.09 | ₩41,566 | ₩41,861 | ₩40,656 | ₩41,031 | -1.29% | 160.1만 |
|---|
| 2026.06.08 | ₩42,249 | ₩42,865 | ₩40,937 | ₩40,950 | -3.07% | 139.6만 |
|---|
| 2026.06.05 | ₩41,379 | ₩42,302 | ₩41,379 | ₩41,767 | +0.94% | 163.9만 |
|---|
| 2026.06.04 | ₩42,262 | ₩42,436 | ₩41,713 | ₩41,968 | -0.70% | 156.8만 |
|---|
| 2026.06.03 | ₩41,486 | ₩42,155 | ₩40,964 | ₩41,847 | +0.87% | 269.8만 |
|---|
| 2026.06.02 | ₩42,342 | ₩42,958 | ₩42,101 | ₩42,115 | -0.54% | 120.9만 |
|---|
| 2026.06.01 | ₩42,757 | ₩42,918 | ₩42,209 | ₩42,396 | -0.85% | 196.7만 |
|---|
| 2026.05.29 | ₩43,387 | ₩43,708 | ₩42,931 | ₩43,159 | -0.52% | 219만 |
|---|
| 2026.05.28 | ₩43,507 | ₩44,016 | ₩43,346 | ₩43,480 | -0.06% | 193만 |
|---|
| 2026.05.27 | ₩44,417 | ₩44,578 | ₩43,641 | ₩43,654 | -1.72% | 109.3만 |
|---|
| 2026.05.26 | ₩45,060 | ₩45,435 | ₩44,444 | ₩44,658 | -0.89% | 186.8만 |
|---|
| 2026.05.22 | ₩44,806 | ₩45,127 | ₩44,739 | ₩44,980 | +0.39% | 109.5만 |
|---|
| 2026.05.21 | ₩43,641 | ₩44,739 | ₩43,320 | ₩44,618 | +2.24% | 159.4만 |
|---|
| 2026.05.20 | ₩43,239 | ₩44,297 | ₩43,025 | ₩43,976 | +1.70% | 256.3만 |
|---|
| 2026.05.19 | ₩42,677 | ₩43,132 | ₩41,887 | ₩42,985 | +0.72% | 158.3만 |
|---|
| 2026.05.18 | ₩42,557 | ₩42,838 | ₩42,356 | ₩42,784 | +0.53% | 137.8만 |
|---|
| 2026.05.15 | ₩42,771 | ₩42,958 | ₩41,686 | ₩42,182 | -1.38% | 311.8만 |
|---|
| 2026.05.14 | ₩43,373 | ₩44,511 | ₩43,320 | ₩43,895 | +1.20% | 173.4만 |
|---|
| 2026.05.13 | ₩42,691 | ₩43,239 | ₩42,142 | ₩42,891 | +0.47% | 236.6만 |
|---|
| 2026.05.12 | ₩43,373 | ₩43,534 | ₩42,262 | ₩42,624 | -1.73% | 196.7만 |
|---|
| 2026.05.11 | ₩45,435 | ₩45,488 | ₩42,490 | ₩43,159 | -5.01% | 266.1만 |
|---|
| 2026.05.08 | ₩42,958 | ₩46,800 | ₩42,891 | ₩45,381 | +5.64% | 227.2만 |
|---|
| 2026.05.07 | ₩43,039 | ₩44,284 | ₩43,039 | ₩43,922 | +2.05% | 270.5만 |
|---|
| 2026.05.06 | ₩42,075 | ₩43,146 | ₩41,887 | ₩42,503 | +1.02% | 124.6만 |
|---|
| 2026.05.05 | ₩41,727 | ₩41,901 | ₩40,977 | ₩41,620 | -0.26% | 116.1만 |
|---|
| 2026.05.04 | ₩42,128 | ₩42,691 | ₩41,298 | ₩41,512 | -1.46% | 140.1만 |
|---|
| 2026.05.01 | ₩41,472 | ₩42,516 | ₩41,044 | ₩42,450 | +2.36% | 150.6만 |
|---|
| 2026.04.30 | ₩41,004 | ₩41,620 | ₩40,883 | ₩41,298 | +0.72% | 106.4만 |
|---|
| 2026.04.29 | ₩40,629 | ₩40,990 | ₩40,455 | ₩40,776 | +0.36% | 75.7만 |
|---|
| 2026.04.28 | ₩41,178 | ₩41,191 | ₩40,642 | ₩40,897 | -0.68% | 63.3만 |
|---|
| 2026.04.27 | ₩40,187 | ₩40,964 | ₩40,067 | ₩40,669 | +1.20% | 139.5만 |
|---|
| 2026.04.24 | ₩39,960 | ₩40,281 | ₩39,384 | ₩40,187 | +0.57% | 73.2만 |
|---|
| 2026.04.23 | ₩40,214 | ₩40,736 | ₩39,719 | ₩39,973 | -0.60% | 92.3만 |
|---|
| 2026.04.22 | ₩40,723 | ₩40,830 | ₩40,093 | ₩40,227 | -1.22% | 72.3만 |
|---|
| 2026.04.21 | ₩40,629 | ₩40,830 | ₩39,812 | ₩40,482 | -0.36% | 87.2만 |
|---|
| 2026.04.20 | ₩40,093 | ₩40,656 | ₩39,960 | ₩40,629 | +1.34% | 127만 |
|---|
| 2026.04.17 | ₩40,013 | ₩40,709 | ₩39,665 | ₩40,174 | +0.40% | 116.3만 |
|---|
| 2026.04.16 | ₩38,768 | ₩39,531 | ₩38,594 | ₩39,518 | +1.93% | 99.3만 |
|---|
| 2026.04.15 | ₩38,862 | ₩39,023 | ₩38,541 | ₩38,915 | +0.14% | 112.5만 |
|---|
| 2026.04.14 | ₩38,982 | ₩39,478 | ₩38,862 | ₩38,982 | 0.00% | 125.1만 |
|---|
| 2026.04.13 | ₩38,728 | ₩39,304 | ₩38,621 | ₩39,183 | +1.18% | 98.4만 |
|---|
| 2026.04.10 | ₩39,384 | ₩39,531 | ₩38,688 | ₩38,996 | -0.99% | 127.4만 |
|---|
| 2026.04.09 | ₩38,139 | ₩39,371 | ₩38,019 | ₩39,290 | +3.02% | 161.9만 |
|---|
| 2026.04.08 | ₩37,965 | ₩38,795 | ₩37,644 | ₩38,152 | +0.49% | 276.5만 |
|---|
| 2026.04.07 | ₩36,546 | ₩36,934 | ₩36,372 | ₩36,800 | +0.70% | 86.2만 |
|---|
| 2026.04.06 | ₩36,091 | ₩36,600 | ₩35,944 | ₩36,573 | +1.34% | 51.5만 |
|---|
| 2026.04.02 | ₩35,341 | ₩36,372 | ₩35,234 | ₩36,292 | +2.69% | 112만 |
|---|
| 2026.04.01 | ₩35,529 | ₩35,957 | ₩35,408 | ₩35,676 | +0.41% | 110.3만 |
|---|
| 2026.03.31 | ₩34,926 | ₩35,729 | ₩34,136 | ₩35,475 | +1.57% | 165.6만 |
|---|
| 2026.03.30 | ₩34,806 | ₩35,087 | ₩34,016 | ₩34,364 | -1.27% | 143만 |
|---|
| 2026.03.27 | ₩35,676 | ₩35,810 | ₩34,136 | ₩34,337 | -3.75% | 149.8만 |
|---|
| 2026.03.26 | ₩36,051 | ₩36,506 | ₩35,636 | ₩35,810 | -0.67% | 123.2만 |
|---|
| 2026.03.25 | ₩37,269 | ₩37,590 | ₩35,796 | ₩36,265 | -2.69% | 107.5만 |
|---|
| 2026.03.24 | ₩36,265 | ₩37,055 | ₩36,211 | ₩36,733 | +1.29% | 97.6만 |
|---|
| 2026.03.23 | ₩35,984 | ₩37,577 | ₩35,622 | ₩36,680 | +1.93% | 159.8만 |
|---|
| 2026.03.20 | ₩35,770 | ₩35,930 | ₩34,846 | ₩35,194 | -1.61% | 272.7만 |
|---|
| 2026.03.19 | ₩35,850 | ₩36,640 | ₩34,980 | ₩35,596 | -0.71% | 165만 |
|---|
| 2026.03.18 | ₩36,225 | ₩36,733 | ₩36,051 | ₩36,104 | -0.33% | 128.9만 |
|---|
| 2026.03.17 | ₩36,533 | ₩36,961 | ₩36,385 | ₩36,479 | -0.15% | 90.5만 |
|---|
| 2026.03.16 | ₩35,877 | ₩36,573 | ₩35,783 | ₩36,412 | +1.49% | 141.2만 |
|---|
| 2026.03.13 | ₩36,573 | ₩37,081 | ₩35,689 | ₩35,756 | -2.23% | 149만 |
|---|
| 2026.03.12 | ₩36,171 | ₩37,001 | ₩35,863 | ₩36,037 | -0.37% | 201만 |
|---|
| 2026.03.11 | ₩37,148 | ₩37,724 | ₩36,425 | ₩36,774 | -1.01% | 167.9만 |
|---|
| 2026.03.10 | ₩37,416 | ₩38,193 | ₩37,135 | ₩37,510 | +0.25% | 116.1만 |
|---|
| 2026.03.09 | ₩38,273 | ₩38,380 | ₩36,854 | ₩37,657 | -1.61% | 168만 |
|---|
| 2026.03.06 | ₩38,434 | ₩38,822 | ₩37,630 | ₩38,326 | -0.28% | 121.4만 |
|---|
| 2026.03.05 | ₩37,938 | ₩39,103 | ₩37,938 | ₩39,089 | +3.03% | 130.4만 |
|---|
| 2026.03.04 | ₩38,514 | ₩38,782 | ₩37,952 | ₩38,715 | +0.52% | 116.8만 |
|---|
| 2026.03.03 | ₩38,179 | ₩38,487 | ₩37,496 | ₩38,460 | +0.74% | 186.1만 |
|---|
| 2026.03.02 | ₩38,019 | ₩39,143 | ₩37,670 | ₩38,942 | +2.43% | 177.6만 |
|---|
| 2026.02.27 | ₩38,233 | ₩39,183 | ₩37,670 | ₩38,567 | +0.88% | 280.1만 |
|---|
| 2026.02.26 | ₩36,479 | ₩38,380 | ₩35,810 | ₩38,179 | +4.66% | 301.6만 |
|---|
| 2026.02.25 | ₩35,167 | ₩36,024 | ₩34,712 | ₩35,957 | +2.25% | 218.3만 |
|---|
| 2026.02.24 | ₩34,739 | ₩35,462 | ₩34,498 | ₩35,261 | +1.50% | 188.8만 |
|---|
| 2026.02.23 | ₩35,020 | ₩35,020 | ₩34,431 | ₩34,779 | -0.69% | 147.7만 |
|---|
| 2026.02.20 | ₩33,882 | ₩35,033 | ₩33,280 | ₩35,020 | +3.36% | 175.1만 |
|---|
| 2026.02.19 | ₩33,521 | ₩34,324 | ₩33,373 | ₩33,855 | +1.00% | 166.6만 |
|---|
| 2026.02.18 | ₩33,467 | ₩33,828 | ₩33,186 | ₩33,802 | +1.00% | 171만 |
|---|
| 2026.02.17 | ₩34,096 | ₩34,243 | ₩33,172 | ₩33,587 | -1.49% | 166.3만 |
|---|
| 2026.02.13 | ₩33,895 | ₩34,069 | ₩33,427 | ₩33,521 | -1.11% | 163.4만 |
|---|
| 2026.02.12 | ₩35,073 | ₩35,154 | ₩33,574 | ₩33,601 | -4.20% | 140.4만 |
|---|
| 2026.02.11 | ₩35,662 | ₩35,662 | ₩34,712 | ₩34,899 | -2.14% | 100.3만 |
|---|
| 2026.02.10 | ₩35,341 | ₩35,970 | ₩35,140 | ₩35,355 | +0.04% | 166.1만 |
|---|
| 2026.02.09 | ₩35,783 | ₩36,171 | ₩34,926 | ₩35,328 | -1.27% | 207.4만 |
|---|
| 2026.02.06 | ₩35,622 | ₩36,198 | ₩35,448 | ₩35,997 | +1.05% | 123.4만 |
|---|
| 2026.02.05 | ₩34,672 | ₩35,729 | ₩34,511 | ₩35,716 | +3.01% | 158.2만 |
|---|
| 2026.02.04 | ₩34,364 | ₩35,006 | ₩34,123 | ₩34,832 | +1.36% | 145.8만 |
|---|
| 2026.02.03 | ₩33,641 | ₩34,123 | ₩33,280 | ₩34,096 | +1.35% | 151.7만 |
|---|
| 2026.02.02 | ₩32,677 | ₩34,002 | ₩32,476 | ₩33,775 | +3.36% | 142.8만 |
|---|
| 2026.01.30 | ₩32,637 | ₩32,891 | ₩32,383 | ₩32,557 | -0.25% | 135.5만 |
|---|
| 2026.01.29 | ₩32,972 | ₩33,172 | ₩32,476 | ₩32,905 | -0.20% | 98.8만 |
|---|
| 2026.01.28 | ₩33,427 | ₩33,534 | ₩32,624 | ₩32,677 | -2.24% | 98.4만 |
|---|
| 2026.01.27 | ₩32,865 | ₩33,293 | ₩32,476 | ₩33,266 | +1.22% | 68.7만 |
|---|
| 2026.01.26 | ₩33,039 | ₩33,226 | ₩32,677 | ₩32,731 | -0.93% | 64.1만 |
|---|
| 2026.01.23 | ₩33,333 | ₩33,534 | ₩32,865 | ₩32,918 | -1.24% | 95.5만 |
|---|
| 2026.01.22 | ₩33,962 | ₩34,150 | ₩33,280 | ₩33,494 | -1.38% | 135.1만 |
|---|
| 2026.01.21 | ₩32,784 | ₩34,110 | ₩32,557 | ₩33,949 | +3.55% | 107.7만 |
|---|
| 2026.01.20 | ₩33,306 | ₩33,507 | ₩32,664 | ₩32,945 | -1.09% | 90.2만 |
|---|
| 2026.01.16 | ₩32,624 | ₩33,802 | ₩32,624 | ₩33,735 | +3.41% | 122.6만 |
|---|
| 2026.01.15 | ₩32,409 | ₩32,932 | ₩32,383 | ₩32,717 | +0.95% | 113.4만 |
|---|
| 2026.01.14 | ₩32,329 | ₩32,570 | ₩32,008 | ₩32,329 | 0.00% | 156만 |
|---|
| 2026.01.13 | ₩32,664 | ₩32,865 | ₩32,302 | ₩32,356 | -0.94% | 102.4만 |
|---|
| 2026.01.12 | ₩32,517 | ₩32,905 | ₩32,356 | ₩32,583 | +0.21% | 161.6만 |
|---|
| 2026.01.09 | ₩32,811 | ₩33,092 | ₩32,503 | ₩32,610 | -0.61% | 98.8만 |
|---|
| 2026.01.08 | ₩32,195 | ₩32,958 | ₩32,195 | ₩32,905 | +2.20% | 88.5만 |
|---|
| 2026.01.07 | ₩32,583 | ₩32,757 | ₩31,941 | ₩32,383 | -0.62% | 101.6만 |
|---|
| 2026.01.06 | ₩31,994 | ₩32,450 | ₩31,834 | ₩32,450 | +1.42% | 117.6만 |
|---|
| 2026.01.05 | ₩31,553 | ₩32,343 | ₩31,553 | ₩32,235 | +2.16% | 112.5만 |
|---|
| 2026.01.02 | ₩32,168 | ₩32,262 | ₩31,553 | ₩31,740 | -1.33% | 98.9만 |
|---|
| 2025.12.31 | ₩32,262 | ₩32,409 | ₩32,075 | ₩32,262 | 0.00% | 99.5만 |
|---|
| 2025.12.30 | ₩32,102 | ₩32,423 | ₩32,075 | ₩32,356 | +0.79% | 77.5만 |
|---|
| 2025.12.29 | ₩32,316 | ₩32,543 | ₩32,102 | ₩32,168 | -0.46% | 193.8만 |
|---|
| 2025.12.26 | ₩32,182 | ₩32,302 | ₩31,994 | ₩32,302 | +0.37% | 43.1만 |
|---|
| 2025.12.24 | ₩32,075 | ₩32,289 | ₩31,928 | ₩32,209 | +0.42% | 39.4만 |
|---|
| 2025.12.23 | ₩32,369 | ₩32,530 | ₩31,954 | ₩32,021 | -1.08% | 139.4만 |
|---|
| 2025.12.22 | ₩32,021 | ₩32,597 | ₩31,981 | ₩32,583 | +1.76% | 151.9만 |
|---|
| 2025.12.19 | ₩32,396 | ₩32,476 | ₩31,847 | ₩31,994 | -1.24% | 352.1만 |
|---|
| 2025.12.18 | ₩33,132 | ₩33,253 | ₩32,409 | ₩32,503 | -1.90% | 123.2만 |
|---|
| 2025.12.17 | ₩32,289 | ₩32,972 | ₩31,981 | ₩32,811 | +1.62% | 138.4만 |
|---|
| 2025.12.16 | ₩31,901 | ₩32,450 | ₩31,539 | ₩32,302 | +1.26% | 191.6만 |
|---|
| 2025.12.15 | ₩31,459 | ₩31,753 | ₩30,990 | ₩31,164 | -0.94% | 155.2만 |
|---|
| 2025.12.12 | ₩31,700 | ₩31,807 | ₩31,231 | ₩31,352 | -1.10% | 97.2만 |
|---|
| 2025.12.11 | ₩31,767 | ₩32,061 | ₩31,392 | ₩31,566 | -0.63% | 170.7만 |
|---|
| 2025.12.10 | ₩31,392 | ₩32,048 | ₩31,352 | ₩31,700 | +0.98% | 148.3만 |
|---|
| 2025.12.09 | ₩31,231 | ₩31,727 | ₩31,111 | ₩31,379 | +0.47% | 96.8만 |
|---|
| 2025.12.08 | ₩31,419 | ₩31,419 | ₩30,964 | ₩31,151 | -0.85% | 106.7만 |
|---|
| 2025.12.05 | ₩31,031 | ₩31,472 | ₩30,790 | ₩31,205 | +0.56% | 90.2만 |
|---|
| 2025.12.04 | ₩31,178 | ₩31,432 | ₩31,071 | ₩31,191 | +0.04% | 153.2만 |
|---|
| 2025.12.03 | ₩31,124 | ₩31,312 | ₩30,575 | ₩31,285 | +0.52% | 114만 |
|---|
| 2025.12.02 | ₩31,419 | ₩31,513 | ₩31,138 | ₩31,258 | -0.51% | 97.2만 |
|---|
| 2025.12.01 | ₩30,964 | ₩31,392 | ₩30,964 | ₩31,191 | +0.73% | 193.2만 |
|---|
| 2025.11.28 | ₩30,843 | ₩31,553 | ₩30,830 | ₩31,499 | +2.13% | 76.9만 |
|---|
| 2025.11.26 | ₩31,245 | ₩31,526 | ₩30,790 | ₩30,950 | -0.94% | 219.4만 |
|---|
| 2025.11.25 | ₩30,321 | ₩31,419 | ₩30,294 | ₩31,231 | +3.00% | 189.9만 |
|---|
| 2025.11.24 | ₩30,495 | ₩30,910 | ₩29,866 | ₩30,455 | -0.13% | 213.4만 |
|---|
| 2025.11.21 | ₩29,585 | ₩30,656 | ₩29,438 | ₩30,642 | +3.57% | 201.3만 |
|---|
| 2025.11.20 | ₩29,826 | ₩30,254 | ₩29,183 | ₩29,344 | -1.62% | 142.1만 |
|---|
| 2025.11.19 | ₩29,772 | ₩30,388 | ₩29,478 | ₩29,585 | -0.63% | 178.6만 |
|---|
| 2025.11.18 | ₩28,741 | ₩29,826 | ₩28,661 | ₩29,799 | +3.68% | 215.9만 |
|---|
| 2025.11.17 | ₩29,558 | ₩29,558 | ₩28,487 | ₩28,862 | -2.36% | 213만 |
|---|
| 2025.11.14 | ₩28,741 | ₩29,679 | ₩28,527 | ₩29,558 | +2.84% | 237.7만 |
|---|
| 2025.11.13 | ₩28,782 | ₩29,183 | ₩28,541 | ₩29,049 | +0.93% | 257.6만 |
|---|
| 2025.11.12 | ₩28,942 | ₩29,290 | ₩28,621 | ₩28,741 | -0.69% | 307.7만 |
|---|
| 2025.11.11 | ₩27,711 | ₩28,661 | ₩27,510 | ₩28,072 | +1.30% | 296.7만 |
|---|
| 2025.11.10 | ₩27,015 | ₩27,416 | ₩26,439 | ₩27,001 | -0.05% | 320만 |
|---|
| 2025.11.07 | ₩24,391 | ₩27,028 | ₩24,284 | ₩26,988 | +10.65% | 646.7만 |
|---|
| 2025.11.06 | ₩23,427 | ₩23,708 | ₩23,293 | ₩23,588 | +0.69% | 146.3만 |
|---|
| 2025.11.05 | ₩23,654 | ₩23,855 | ₩23,320 | ₩23,547 | -0.45% | 258.1만 |
|---|
| 2025.11.04 | ₩23,280 | ₩23,735 | ₩23,092 | ₩23,467 | +0.81% | 144.2만 |
|---|
| 2025.11.03 | ₩23,521 | ₩23,909 | ₩23,159 | ₩23,654 | +0.57% | 218.9만 |
|---|
| 2025.10.31 | ₩23,012 | ₩23,802 | ₩22,758 | ₩23,681 | +2.91% | 131만 |
|---|
| 2025.10.30 | ₩22,851 | ₩23,266 | ₩22,717 | ₩23,065 | +0.94% | 129.9만 |
|---|
| 2025.10.29 | ₩23,347 | ₩23,547 | ₩22,771 | ₩22,865 | -2.06% | 184.5만 |
|---|
| 2025.10.28 | ₩23,735 | ₩23,788 | ₩23,280 | ₩23,547 | -0.79% | 89.2만 |
|---|
| 2025.10.27 | ₩24,203 | ₩24,337 | ₩23,762 | ₩23,869 | -1.38% | 118.9만 |
|---|
| 2025.10.24 | ₩24,270 | ₩24,418 | ₩23,708 | ₩24,083 | -0.77% | 122.4만 |
|---|
| 2025.10.23 | ₩24,578 | ₩24,685 | ₩23,922 | ₩23,949 | -2.56% | 131.5만 |
|---|
| 2025.10.22 | ₩24,685 | ₩24,899 | ₩24,458 | ₩24,578 | -0.43% | 112.4만 |
|---|
| 2025.10.21 | ₩24,404 | ₩25,007 | ₩24,310 | ₩24,632 | +0.93% | 131.7만 |
|---|
| 2025.10.20 | ₩23,842 | ₩24,498 | ₩23,842 | ₩24,404 | +2.36% | 135만 |
|---|
| 2025.10.17 | ₩23,226 | ₩23,869 | ₩23,159 | ₩23,762 | +2.31% | 188만 |
|---|
| 2025.10.16 | ₩23,788 | ₩23,962 | ₩23,132 | ₩23,373 | -1.74% | 78.9만 |
|---|
| 2025.10.15 | ₩23,601 | ₩24,163 | ₩23,347 | ₩23,829 | +0.96% | 116.7만 |
|---|
| 2025.10.14 | ₩23,065 | ₩23,427 | ₩22,958 | ₩23,387 | +1.39% | 95.7만 |
|---|
| 2025.10.13 | ₩23,293 | ₩23,668 | ₩23,025 | ₩23,333 | +0.17% | 106.2만 |
|---|
| 2025.10.10 | ₩23,467 | ₩23,561 | ₩22,811 | ₩22,891 | -2.45% | 95.5만 |
|---|
| 2025.10.09 | ₩23,869 | ₩23,922 | ₩23,253 | ₩23,306 | -2.36% | 112.1만 |
|---|
| 2025.10.08 | ₩23,788 | ₩23,882 | ₩23,561 | ₩23,775 | -0.06% | 68.7만 |
|---|
| 2025.10.07 | ₩24,123 | ₩24,377 | ₩23,507 | ₩23,735 | -1.61% | 172.7만 |
|---|
| 2025.10.06 | ₩24,404 | ₩24,418 | ₩23,882 | ₩24,230 | -0.71% | 129.2만 |
|---|
| 2025.10.03 | ₩24,538 | ₩24,886 | ₩24,043 | ₩24,297 | -0.98% | 234.3만 |
|---|
| 2025.10.02 | ₩24,257 | ₩24,511 | ₩24,096 | ₩24,458 | +0.83% | 68.7만 |
|---|
| 2025.10.01 | ₩24,270 | ₩24,511 | ₩23,882 | ₩24,190 | -0.33% | 129.8만 |
|---|
| 2025.09.30 | ₩24,471 | ₩24,645 | ₩24,243 | ₩24,525 | +0.22% | 94.9만 |
|---|
| 2025.09.29 | ₩24,819 | ₩24,873 | ₩24,404 | ₩24,458 | -1.46% | 125.3만 |
|---|
| 2025.09.26 | ₩24,096 | ₩24,779 | ₩24,096 | ₩24,739 | +2.67% | 82.4만 |
|---|
| 2025.09.25 | ₩24,525 | ₩24,779 | ₩24,123 | ₩24,203 | -1.31% | 110만 |
|---|
| 2025.09.24 | ₩25,007 | ₩25,234 | ₩24,471 | ₩24,471 | -2.14% | 94.5만 |
|---|
| 2025.09.23 | ₩25,301 | ₩25,649 | ₩25,087 | ₩25,140 | -0.63% | 100.9만 |
|---|
| 2025.09.22 | ₩25,073 | ₩25,328 | ₩24,806 | ₩25,167 | +0.37% | 158.2만 |
|---|
| 2025.09.19 | ₩25,234 | ₩25,341 | ₩24,913 | ₩24,966 | -1.06% | 238.7만 |
|---|
| 2025.09.18 | ₩25,221 | ₩25,542 | ₩25,100 | ₩25,167 | -0.21% | 120.2만 |
|---|
| 2025.09.17 | ₩25,114 | ₩25,796 | ₩24,993 | ₩25,087 | -0.11% | 102.1만 |
|---|
| 2025.09.16 | ₩25,529 | ₩25,609 | ₩24,940 | ₩25,087 | -1.73% | 126.8만 |
|---|
| 2025.09.15 | ₩25,515 | ₩25,609 | ₩25,181 | ₩25,529 | +0.05% | 204.5만 |
|---|
| 2025.09.12 | ₩24,940 | ₩25,475 | ₩24,899 | ₩25,314 | +1.50% | 127.2만 |
|---|
| 2025.09.11 | ₩25,060 | ₩25,261 | ₩24,859 | ₩25,073 | +0.05% | 119.7만 |
|---|
| 2025.09.10 | ₩25,073 | ₩25,301 | ₩24,766 | ₩24,940 | -0.53% | 144.1만 |
|---|
| 2025.09.09 | ₩25,368 | ₩25,582 | ₩24,913 | ₩25,114 | -1.00% | 222.3만 |
|---|
| 2025.09.08 | ₩24,150 | ₩25,422 | ₩23,949 | ₩25,381 | +5.10% | 170.2만 |
|---|
| 2025.09.05 | ₩24,645 | ₩24,953 | ₩24,364 | ₩24,391 | -1.03% | 156.1만 |
|---|
| 2025.09.04 | ₩24,498 | ₩25,007 | ₩24,444 | ₩24,926 | +1.75% | 318.1만 |
|---|
| 2025.09.03 | ₩24,605 | ₩25,020 | ₩24,538 | ₩24,940 | +1.36% | 101.4만 |
|---|