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 | ₩39,842 | ₩40,350 | ₩39,829 | ₩40,110 | +0.67% | 108.4만 |
| 2026.10.08 | ₩38,745 | ₩39,641 | ₩38,598 | ₩39,574 | +2.14% | 133.8만 |
| 2026.10.07 | ₩38,825 | ₩39,106 | ₩38,464 | ₩38,705 | -0.31% | 175.3만 |
| 2026.10.06 | ₩38,705 | ₩39,026 | ₩38,384 | ₩38,892 | +0.48% | 122.6만 |
| 2026.10.05 | ₩38,290 | ₩38,946 | ₩37,608 | ₩38,651 | +0.94% | 153.3만 |
| 2026.10.02 | ₩37,621 | ₩38,638 | ₩37,568 | ₩38,397 | +2.06% | 156.7만 |
| 2026.10.01 | ₩37,126 | ₩37,889 | ₩36,765 | ₩37,528 | +1.08% | 196.6만 |
| 2026.09.30 | ₩37,514 | ₩37,608 | ₩37,086 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,126 |
| -1.03% |
| 144.2만 |
| 2026.09.29 | ₩37,661 | ₩37,942 | ₩37,033 | ₩37,447 | -0.57% | 126.1만 |
|---|
| 2026.09.28 | ₩37,006 | ₩37,407 | ₩36,805 | ₩37,340 | +0.90% | 185.6만 |
|---|
| 2026.09.25 | ₩37,742 | ₩37,742 | ₩36,845 | ₩36,992 | -1.99% | 149.4만 |
|---|
| 2026.09.24 | ₩37,742 | ₩38,103 | ₩37,126 | ₩37,367 | -0.99% | 121.2만 |
|---|
| 2026.09.23 | ₩37,447 | ₩37,916 | ₩37,166 | ₩37,742 | +0.79% | 168.1만 |
|---|
| 2026.09.22 | ₩38,023 | ₩38,089 | ₩37,434 | ₩37,715 | -0.81% | 140.1만 |
|---|
| 2026.09.21 | ₩37,661 | ₩38,156 | ₩37,421 | ₩37,755 | +0.25% | 189.1만 |
|---|
| 2026.09.18 | ₩37,033 | ₩37,715 | ₩37,033 | ₩37,434 | +1.08% | 661.2만 |
|---|
| 2026.09.17 | ₩37,996 | ₩38,076 | ₩37,247 | ₩37,273 | -1.90% | 141.9만 |
|---|
| 2026.09.16 | ₩37,728 | ₩38,384 | ₩37,153 | ₩37,701 | -0.07% | 152.1만 |
|---|
| 2026.09.15 | ₩38,344 | ₩38,397 | ₩37,367 | ₩37,608 | -1.92% | 148만 |
|---|
| 2026.09.14 | ₩38,544 | ₩38,638 | ₩38,089 | ₩38,464 | -0.21% | 115.2만 |
|---|
| 2026.09.11 | ₩38,237 | ₩38,518 | ₩37,996 | ₩38,290 | +0.14% | 118만 |
|---|
| 2026.09.10 | ₩38,277 | ₩38,504 | ₩37,849 | ₩38,023 | -0.66% | 124.7만 |
|---|
| 2026.09.09 | ₩38,491 | ₩38,651 | ₩38,076 | ₩38,317 | -0.45% | 169만 |
|---|
| 2026.09.08 | ₩38,451 | ₩39,026 | ₩38,116 | ₩38,544 | +0.24% | 171.7만 |
|---|
| 2026.09.04 | ₩38,892 | ₩39,213 | ₩38,357 | ₩38,745 | -0.38% | 106.4만 |
|---|
| 2026.09.03 | ₩39,896 | ₩40,163 | ₩39,187 | ₩39,334 | -1.41% | 136.4만 |
|---|
| 2026.09.02 | ₩40,003 | ₩40,217 | ₩39,240 | ₩39,534 | -1.17% | 146만 |
|---|
| 2026.09.01 | ₩39,628 | ₩39,989 | ₩39,347 | ₩39,882 | +0.64% | 122.4만 |
|---|
| 2026.08.31 | ₩39,521 | ₩39,628 | ₩39,039 | ₩39,307 | -0.54% | 226.7만 |
|---|
| 2026.08.28 | ₩40,431 | ₩40,498 | ₩39,521 | ₩39,601 | -2.05% | 121.9만 |
|---|
| 2026.08.27 | ₩40,725 | ₩41,086 | ₩40,003 | ₩40,230 | -1.22% | 95.1만 |
|---|
| 2026.08.26 | ₩40,939 | ₩41,046 | ₩40,565 | ₩40,912 | -0.07% | 105.4만 |
|---|
| 2026.08.25 | ₩40,953 | ₩41,260 | ₩40,457 | ₩41,019 | +0.16% | 144.7만 |
|---|
| 2026.08.24 | ₩40,110 | ₩40,738 | ₩39,735 | ₩40,698 | +1.47% | 130.2만 |
|---|
| 2026.08.21 | ₩39,855 | ₩40,029 | ₩39,561 | ₩39,909 | +0.13% | 109만 |
|---|
| 2026.08.20 | ₩40,524 | ₩40,658 | ₩39,682 | ₩39,842 | -1.68% | 120.6만 |
|---|
| 2026.08.19 | ₩40,270 | ₩40,845 | ₩40,016 | ₩40,578 | +0.76% | 230.8만 |
|---|
| 2026.08.18 | ₩39,962 | ₩40,284 | ₩39,641 | ₩40,110 | +0.37% | 244.3만 |
|---|
| 2026.08.17 | ₩40,444 | ₩40,471 | ₩39,508 | ₩39,842 | -1.49% | 118.7만 |
|---|
| 2026.08.14 | ₩39,735 | ₩40,591 | ₩39,641 | ₩40,457 | +1.82% | 119.1만 |
|---|
| 2026.08.13 | ₩40,457 | ₩40,605 | ₩39,815 | ₩39,829 | -1.55% | 125.4만 |
|---|
| 2026.08.12 | ₩40,070 | ₩40,618 | ₩40,016 | ₩40,177 | +0.27% | 216.1만 |
|---|
| 2026.08.11 | ₩40,257 | ₩40,605 | ₩39,936 | ₩40,029 | -0.56% | 192.1만 |
|---|
| 2026.08.10 | ₩41,461 | ₩41,836 | ₩40,003 | ₩40,190 | -3.07% | 224.9만 |
|---|
| 2026.08.07 | ₩41,407 | ₩42,504 | ₩41,033 | ₩41,755 | +0.84% | 290.8만 |
|---|
| 2026.08.06 | ₩42,999 | ₩44,872 | ₩40,872 | ₩41,675 | -3.08% | 612.6만 |
|---|
| 2026.08.05 | ₩42,879 | ₩43,093 | ₩42,223 | ₩42,826 | -0.12% | 265.3만 |
|---|
| 2026.08.04 | ₩42,331 | ₩43,147 | ₩41,969 | ₩42,785 | +1.07% | 159.9만 |
|---|
| 2026.08.03 | ₩42,424 | ₩42,852 | ₩41,956 | ₩42,652 | +0.54% | 139.7만 |
|---|
| 2026.07.31 | ₩42,826 | ₩43,227 | ₩42,317 | ₩42,638 | -0.44% | 119.1만 |
|---|
| 2026.07.30 | ₩43,709 | ₩43,789 | ₩42,317 | ₩42,719 | -2.27% | 173.8만 |
|---|
| 2026.07.29 | ₩43,561 | ₩44,444 | ₩43,214 | ₩43,668 | +0.25% | 165.4만 |
|---|
| 2026.07.28 | ₩43,267 | ₩43,494 | ₩42,304 | ₩43,454 | +0.43% | 191.6만 |
|---|
| 2026.07.27 | ₩43,147 | ₩43,428 | ₩42,826 | ₩43,147 | 0.00% | 94.7만 |
|---|
| 2026.07.24 | ₩42,745 | ₩43,133 | ₩42,397 | ₩42,852 | +0.25% | 129.6만 |
|---|
| 2026.07.23 | ₩41,595 | ₩42,719 | ₩41,595 | ₩42,665 | +2.57% | 133.1만 |
|---|
| 2026.07.22 | ₩42,839 | ₩43,187 | ₩41,862 | ₩42,719 | -0.28% | 199.8만 |
|---|
| 2026.07.21 | ₩43,802 | ₩43,963 | ₩42,317 | ₩42,812 | -2.26% | 222.5만 |
|---|
| 2026.07.20 | ₩44,712 | ₩45,073 | ₩43,494 | ₩43,695 | -2.27% | 84.1만 |
|---|
| 2026.07.17 | ₩44,431 | ₩45,140 | ₩44,270 | ₩44,431 | 0.00% | 85만 |
|---|
| 2026.07.16 | ₩44,672 | ₩45,247 | ₩44,538 | ₩44,699 | +0.06% | 102.8만 |
|---|
| 2026.07.15 | ₩44,163 | ₩45,247 | ₩44,163 | ₩44,565 | +0.91% | 87.5만 |
|---|
| 2026.07.14 | ₩44,565 | ₩44,953 | ₩43,816 | ₩44,351 | -0.48% | 97.4만 |
|---|
| 2026.07.13 | ₩44,311 | ₩44,578 | ₩44,150 | ₩44,351 | +0.09% | 135.7만 |
|---|
| 2026.07.10 | ₩45,327 | ₩45,702 | ₩43,615 | ₩44,204 | -2.48% | 113만 |
|---|
| 2026.07.09 | ₩44,498 | ₩45,702 | ₩44,498 | ₩45,234 | +1.65% | 124.1만 |
|---|
| 2026.07.08 | ₩44,257 | ₩44,551 | ₩43,575 | ₩44,391 | +0.30% | 162.1만 |
|---|
| 2026.07.07 | ₩43,816 | ₩44,939 | ₩43,602 | ₩44,431 | +1.40% | 206.4만 |
|---|
| 2026.07.06 | ₩43,963 | ₩44,351 | ₩43,307 | ₩43,494 | -1.07% | 110.5만 |
|---|
| 2026.07.02 | ₩43,936 | ₩44,592 | ₩43,468 | ₩43,963 | +0.06% | 134.5만 |
|---|
| 2026.07.01 | ₩43,869 | ₩44,779 | ₩43,709 | ₩43,963 | +0.21% | 142.9만 |
|---|
| 2026.06.30 | ₩44,043 | ₩44,244 | ₩43,428 | ₩43,829 | -0.49% | 190.4만 |
|---|
| 2026.06.29 | ₩43,615 | ₩44,337 | ₩43,160 | ₩44,244 | +1.44% | 201.6만 |
|---|
| 2026.06.26 | ₩42,464 | ₩44,618 | ₩42,411 | ₩44,471 | +4.73% | 897만 |
|---|
| 2026.06.25 | ₩43,267 | ₩43,321 | ₩41,688 | ₩42,344 | -2.13% | 132.2만 |
|---|
| 2026.06.24 | ₩42,946 | ₩43,240 | ₩42,665 | ₩42,946 | 0.00% | 155.5만 |
|---|
| 2026.06.23 | ₩41,501 | ₩43,066 | ₩41,367 | ₩43,013 | +3.64% | 146.2만 |
|---|
| 2026.06.22 | ₩41,849 | ₩42,531 | ₩41,394 | ₩41,822 | -0.06% | 159.6만 |
|---|
| 2026.06.18 | ₩42,197 | ₩42,397 | ₩41,073 | ₩41,715 | -1.14% | 421.9만 |
|---|
| 2026.06.17 | ₩41,595 | ₩42,585 | ₩41,488 | ₩41,648 | +0.13% | 166.5만 |
|---|
| 2026.06.16 | ₩42,130 | ₩42,277 | ₩40,993 | ₩41,795 | -0.79% | 185.7만 |
|---|
| 2026.06.15 | ₩41,969 | ₩42,344 | ₩41,488 | ₩41,916 | -0.13% | 222.9만 |
|---|
| 2026.06.12 | ₩41,876 | ₩42,197 | ₩41,314 | ₩41,929 | +0.13% | 208.4만 |
|---|
| 2026.06.11 | ₩41,220 | ₩41,728 | ₩40,953 | ₩40,953 | -0.65% | 170.5만 |
|---|
| 2026.06.10 | ₩41,033 | ₩41,421 | ₩40,324 | ₩40,605 | -1.04% | 152만 |
|---|
| 2026.06.09 | ₩41,541 | ₩41,836 | ₩40,631 | ₩41,006 | -1.29% | 160.1만 |
|---|
| 2026.06.08 | ₩42,223 | ₩42,839 | ₩40,912 | ₩40,926 | -3.07% | 139.6만 |
|---|
| 2026.06.05 | ₩41,354 | ₩42,277 | ₩41,354 | ₩41,742 | +0.94% | 163.9만 |
|---|
| 2026.06.04 | ₩42,237 | ₩42,411 | ₩41,688 | ₩41,943 | -0.70% | 156.8만 |
|---|
| 2026.06.03 | ₩41,461 | ₩42,130 | ₩40,939 | ₩41,822 | +0.87% | 269.8만 |
|---|
| 2026.06.02 | ₩42,317 | ₩42,933 | ₩42,076 | ₩42,090 | -0.54% | 120.9만 |
|---|
| 2026.06.01 | ₩42,732 | ₩42,892 | ₩42,183 | ₩42,371 | -0.85% | 196.7만 |
|---|
| 2026.05.29 | ₩43,361 | ₩43,682 | ₩42,906 | ₩43,133 | -0.52% | 219만 |
|---|
| 2026.05.28 | ₩43,481 | ₩43,989 | ₩43,321 | ₩43,454 | -0.06% | 193만 |
|---|
| 2026.05.27 | ₩44,391 | ₩44,551 | ₩43,615 | ₩43,628 | -1.72% | 109.3만 |
|---|
| 2026.05.26 | ₩45,033 | ₩45,408 | ₩44,418 | ₩44,632 | -0.89% | 186.8만 |
|---|
| 2026.05.22 | ₩44,779 | ₩45,100 | ₩44,712 | ₩44,953 | +0.39% | 109.5만 |
|---|
| 2026.05.21 | ₩43,615 | ₩44,712 | ₩43,294 | ₩44,592 | +2.24% | 159.4만 |
|---|
| 2026.05.20 | ₩43,214 | ₩44,270 | ₩42,999 | ₩43,949 | +1.70% | 256.3만 |
|---|
| 2026.05.19 | ₩42,652 | ₩43,106 | ₩41,862 | ₩42,959 | +0.72% | 158.3만 |
|---|
| 2026.05.18 | ₩42,531 | ₩42,812 | ₩42,331 | ₩42,759 | +0.53% | 137.8만 |
|---|
| 2026.05.15 | ₩42,745 | ₩42,933 | ₩41,662 | ₩42,157 | -1.38% | 311.8만 |
|---|
| 2026.05.14 | ₩43,347 | ₩44,485 | ₩43,294 | ₩43,869 | +1.20% | 173.4만 |
|---|
| 2026.05.13 | ₩42,665 | ₩43,214 | ₩42,116 | ₩42,866 | +0.47% | 236.6만 |
|---|
| 2026.05.12 | ₩43,347 | ₩43,508 | ₩42,237 | ₩42,598 | -1.73% | 196.7만 |
|---|
| 2026.05.11 | ₩45,408 | ₩45,461 | ₩42,464 | ₩43,133 | -5.01% | 266.1만 |
|---|
| 2026.05.08 | ₩42,933 | ₩46,772 | ₩42,866 | ₩45,354 | +5.64% | 227.2만 |
|---|
| 2026.05.07 | ₩43,013 | ₩44,257 | ₩43,013 | ₩43,896 | +2.05% | 270.5만 |
|---|
| 2026.05.06 | ₩42,050 | ₩43,120 | ₩41,862 | ₩42,478 | +1.02% | 124.6만 |
|---|
| 2026.05.05 | ₩41,702 | ₩41,876 | ₩40,953 | ₩41,595 | -0.26% | 116.1만 |
|---|
| 2026.05.04 | ₩42,103 | ₩42,665 | ₩41,274 | ₩41,488 | -1.46% | 140.1만 |
|---|
| 2026.05.01 | ₩41,448 | ₩42,491 | ₩41,019 | ₩42,424 | +2.36% | 150.6만 |
|---|
| 2026.04.30 | ₩40,979 | ₩41,595 | ₩40,859 | ₩41,274 | +0.72% | 106.4만 |
|---|
| 2026.04.29 | ₩40,605 | ₩40,966 | ₩40,431 | ₩40,752 | +0.36% | 75.7만 |
|---|
| 2026.04.28 | ₩41,153 | ₩41,167 | ₩40,618 | ₩40,872 | -0.68% | 63.3만 |
|---|
| 2026.04.27 | ₩40,163 | ₩40,939 | ₩40,043 | ₩40,645 | +1.20% | 139.5만 |
|---|
| 2026.04.24 | ₩39,936 | ₩40,257 | ₩39,360 | ₩40,163 | +0.57% | 73.2만 |
|---|
| 2026.04.23 | ₩40,190 | ₩40,712 | ₩39,695 | ₩39,949 | -0.60% | 92.3만 |
|---|
| 2026.04.22 | ₩40,698 | ₩40,805 | ₩40,070 | ₩40,203 | -1.22% | 72.3만 |
|---|
| 2026.04.21 | ₩40,605 | ₩40,805 | ₩39,789 | ₩40,457 | -0.36% | 87.2만 |
|---|
| 2026.04.20 | ₩40,070 | ₩40,631 | ₩39,936 | ₩40,605 | +1.34% | 127만 |
|---|
| 2026.04.17 | ₩39,989 | ₩40,685 | ₩39,641 | ₩40,150 | +0.40% | 116.3만 |
|---|
| 2026.04.16 | ₩38,745 | ₩39,508 | ₩38,571 | ₩39,494 | +1.93% | 99.3만 |
|---|
| 2026.04.15 | ₩38,839 | ₩38,999 | ₩38,518 | ₩38,892 | +0.14% | 112.5만 |
|---|
| 2026.04.14 | ₩38,959 | ₩39,454 | ₩38,839 | ₩38,959 | 0.00% | 125.1만 |
|---|
| 2026.04.13 | ₩38,705 | ₩39,280 | ₩38,598 | ₩39,160 | +1.18% | 98.4만 |
|---|
| 2026.04.10 | ₩39,360 | ₩39,508 | ₩38,665 | ₩38,972 | -0.99% | 127.4만 |
|---|
| 2026.04.09 | ₩38,116 | ₩39,347 | ₩37,996 | ₩39,267 | +3.02% | 161.9만 |
|---|
| 2026.04.08 | ₩37,942 | ₩38,772 | ₩37,621 | ₩38,130 | +0.49% | 276.5만 |
|---|
| 2026.04.07 | ₩36,524 | ₩36,912 | ₩36,350 | ₩36,778 | +0.70% | 86.2만 |
|---|
| 2026.04.06 | ₩36,069 | ₩36,578 | ₩35,922 | ₩36,551 | +1.34% | 51.5만 |
|---|
| 2026.04.02 | ₩35,320 | ₩36,350 | ₩35,213 | ₩36,270 | +2.69% | 112만 |
|---|
| 2026.04.01 | ₩35,507 | ₩35,935 | ₩35,387 | ₩35,655 | +0.41% | 110.3만 |
|---|
| 2026.03.31 | ₩34,905 | ₩35,708 | ₩34,116 | ₩35,454 | +1.57% | 165.6만 |
|---|
| 2026.03.30 | ₩34,785 | ₩35,066 | ₩33,996 | ₩34,343 | -1.27% | 143만 |
|---|
| 2026.03.27 | ₩35,655 | ₩35,788 | ₩34,116 | ₩34,317 | -3.75% | 149.8만 |
|---|
| 2026.03.26 | ₩36,029 | ₩36,484 | ₩35,614 | ₩35,788 | -0.67% | 123.2만 |
|---|
| 2026.03.25 | ₩37,247 | ₩37,568 | ₩35,775 | ₩36,243 | -2.69% | 107.5만 |
|---|
| 2026.03.24 | ₩36,243 | ₩37,033 | ₩36,190 | ₩36,711 | +1.29% | 97.6만 |
|---|
| 2026.03.23 | ₩35,962 | ₩37,554 | ₩35,601 | ₩36,658 | +1.93% | 159.8만 |
|---|
| 2026.03.20 | ₩35,748 | ₩35,909 | ₩34,825 | ₩35,173 | -1.61% | 272.7만 |
|---|
| 2026.03.19 | ₩35,828 | ₩36,618 | ₩34,959 | ₩35,574 | -0.71% | 165만 |
|---|
| 2026.03.18 | ₩36,203 | ₩36,711 | ₩36,029 | ₩36,083 | -0.33% | 128.9만 |
|---|
| 2026.03.17 | ₩36,511 | ₩36,939 | ₩36,364 | ₩36,457 | -0.15% | 90.5만 |
|---|
| 2026.03.16 | ₩35,855 | ₩36,551 | ₩35,762 | ₩36,390 | +1.49% | 141.2만 |
|---|
| 2026.03.13 | ₩36,551 | ₩37,059 | ₩35,668 | ₩35,735 | -2.23% | 149만 |
|---|
| 2026.03.12 | ₩36,150 | ₩36,979 | ₩35,842 | ₩36,016 | -0.37% | 201만 |
|---|
| 2026.03.11 | ₩37,126 | ₩37,701 | ₩36,404 | ₩36,752 | -1.01% | 167.9만 |
|---|
| 2026.03.10 | ₩37,394 | ₩38,170 | ₩37,113 | ₩37,487 | +0.25% | 116.1만 |
|---|
| 2026.03.09 | ₩38,250 | ₩38,357 | ₩36,832 | ₩37,635 | -1.61% | 168만 |
|---|
| 2026.03.06 | ₩38,411 | ₩38,799 | ₩37,608 | ₩38,304 | -0.28% | 121.4만 |
|---|
| 2026.03.05 | ₩37,916 | ₩39,079 | ₩37,916 | ₩39,066 | +3.03% | 130.4만 |
|---|
| 2026.03.04 | ₩38,491 | ₩38,758 | ₩37,929 | ₩38,691 | +0.52% | 116.8만 |
|---|
| 2026.03.03 | ₩38,156 | ₩38,464 | ₩37,474 | ₩38,437 | +0.74% | 186.1만 |
|---|
| 2026.03.02 | ₩37,996 | ₩39,120 | ₩37,648 | ₩38,919 | +2.43% | 177.6만 |
|---|
| 2026.02.27 | ₩38,210 | ₩39,160 | ₩37,648 | ₩38,544 | +0.88% | 280.1만 |
|---|
| 2026.02.26 | ₩36,457 | ₩38,357 | ₩35,788 | ₩38,156 | +4.66% | 301.6만 |
|---|
| 2026.02.25 | ₩35,146 | ₩36,002 | ₩34,691 | ₩35,935 | +2.25% | 218.3만 |
|---|
| 2026.02.24 | ₩34,718 | ₩35,440 | ₩34,477 | ₩35,240 | +1.50% | 188.8만 |
|---|
| 2026.02.23 | ₩34,999 | ₩34,999 | ₩34,410 | ₩34,758 | -0.69% | 147.7만 |
|---|
| 2026.02.20 | ₩33,862 | ₩35,012 | ₩33,260 | ₩34,999 | +3.36% | 175.1만 |
|---|
| 2026.02.19 | ₩33,501 | ₩34,303 | ₩33,353 | ₩33,835 | +1.00% | 166.6만 |
|---|
| 2026.02.18 | ₩33,447 | ₩33,808 | ₩33,166 | ₩33,781 | +1.00% | 171만 |
|---|
| 2026.02.17 | ₩34,076 | ₩34,223 | ₩33,153 | ₩33,567 | -1.49% | 166.3만 |
|---|
| 2026.02.13 | ₩33,875 | ₩34,049 | ₩33,407 | ₩33,501 | -1.11% | 163.4만 |
|---|
| 2026.02.12 | ₩35,052 | ₩35,133 | ₩33,554 | ₩33,581 | -4.20% | 140.4만 |
|---|
| 2026.02.11 | ₩35,641 | ₩35,641 | ₩34,691 | ₩34,879 | -2.14% | 100.3만 |
|---|
| 2026.02.10 | ₩35,320 | ₩35,949 | ₩35,119 | ₩35,333 | +0.04% | 166.1만 |
|---|
| 2026.02.09 | ₩35,762 | ₩36,150 | ₩34,905 | ₩35,307 | -1.27% | 207.4만 |
|---|
| 2026.02.06 | ₩35,601 | ₩36,176 | ₩35,427 | ₩35,976 | +1.05% | 123.4만 |
|---|
| 2026.02.05 | ₩34,651 | ₩35,708 | ₩34,491 | ₩35,695 | +3.01% | 158.2만 |
|---|
| 2026.02.04 | ₩34,343 | ₩34,986 | ₩34,103 | ₩34,812 | +1.36% | 145.8만 |
|---|
| 2026.02.03 | ₩33,621 | ₩34,103 | ₩33,260 | ₩34,076 | +1.35% | 151.7만 |
|---|
| 2026.02.02 | ₩32,658 | ₩33,982 | ₩32,457 | ₩33,755 | +3.36% | 142.8만 |
|---|
| 2026.01.30 | ₩32,618 | ₩32,872 | ₩32,363 | ₩32,537 | -0.25% | 135.5만 |
|---|
| 2026.01.29 | ₩32,952 | ₩33,153 | ₩32,457 | ₩32,885 | -0.20% | 98.8만 |
|---|
| 2026.01.28 | ₩33,407 | ₩33,514 | ₩32,604 | ₩32,658 | -2.24% | 98.4만 |
|---|
| 2026.01.27 | ₩32,845 | ₩33,273 | ₩32,457 | ₩33,246 | +1.22% | 68.7만 |
|---|
| 2026.01.26 | ₩33,019 | ₩33,206 | ₩32,658 | ₩32,711 | -0.93% | 64.1만 |
|---|
| 2026.01.23 | ₩33,313 | ₩33,514 | ₩32,845 | ₩32,898 | -1.24% | 95.5만 |
|---|
| 2026.01.22 | ₩33,942 | ₩34,129 | ₩33,260 | ₩33,474 | -1.38% | 135.1만 |
|---|
| 2026.01.21 | ₩32,765 | ₩34,089 | ₩32,537 | ₩33,929 | +3.55% | 107.7만 |
|---|
| 2026.01.20 | ₩33,286 | ₩33,487 | ₩32,644 | ₩32,925 | -1.09% | 90.2만 |
|---|
| 2026.01.16 | ₩32,604 | ₩33,781 | ₩32,604 | ₩33,715 | +3.41% | 122.6만 |
|---|
| 2026.01.15 | ₩32,390 | ₩32,912 | ₩32,363 | ₩32,698 | +0.95% | 113.4만 |
|---|
| 2026.01.14 | ₩32,310 | ₩32,551 | ₩31,989 | ₩32,310 | 0.00% | 156만 |
|---|
| 2026.01.13 | ₩32,644 | ₩32,845 | ₩32,283 | ₩32,337 | -0.94% | 102.4만 |
|---|
| 2026.01.12 | ₩32,497 | ₩32,885 | ₩32,337 | ₩32,564 | +0.21% | 161.6만 |
|---|
| 2026.01.09 | ₩32,791 | ₩33,072 | ₩32,484 | ₩32,591 | -0.61% | 98.8만 |
|---|
| 2026.01.08 | ₩32,176 | ₩32,939 | ₩32,176 | ₩32,885 | +2.20% | 88.5만 |
|---|
| 2026.01.07 | ₩32,564 | ₩32,738 | ₩31,922 | ₩32,363 | -0.62% | 101.6만 |
|---|
| 2026.01.06 | ₩31,975 | ₩32,430 | ₩31,815 | ₩32,430 | +1.42% | 117.6만 |
|---|
| 2026.01.05 | ₩31,534 | ₩32,323 | ₩31,534 | ₩32,216 | +2.16% | 112.5만 |
|---|
| 2026.01.02 | ₩32,149 | ₩32,243 | ₩31,534 | ₩31,721 | -1.33% | 98.9만 |
|---|
| 2025.12.31 | ₩32,243 | ₩32,390 | ₩32,056 | ₩32,243 | 0.00% | 99.5만 |
|---|
| 2025.12.30 | ₩32,082 | ₩32,403 | ₩32,056 | ₩32,337 | +0.79% | 77.5만 |
|---|
| 2025.12.29 | ₩32,296 | ₩32,524 | ₩32,082 | ₩32,149 | -0.46% | 193.8만 |
|---|
| 2025.12.26 | ₩32,163 | ₩32,283 | ₩31,975 | ₩32,283 | +0.37% | 43.1만 |
|---|
| 2025.12.24 | ₩32,056 | ₩32,270 | ₩31,908 | ₩32,189 | +0.42% | 39.4만 |
|---|
| 2025.12.23 | ₩32,350 | ₩32,510 | ₩31,935 | ₩32,002 | -1.08% | 139.4만 |
|---|
| 2025.12.22 | ₩32,002 | ₩32,577 | ₩31,962 | ₩32,564 | +1.76% | 151.9만 |
|---|
| 2025.12.19 | ₩32,377 | ₩32,457 | ₩31,828 | ₩31,975 | -1.24% | 352.1만 |
|---|
| 2025.12.18 | ₩33,113 | ₩33,233 | ₩32,390 | ₩32,484 | -1.90% | 123.2만 |
|---|
| 2025.12.17 | ₩32,270 | ₩32,952 | ₩31,962 | ₩32,791 | +1.62% | 138.4만 |
|---|
| 2025.12.16 | ₩31,882 | ₩32,430 | ₩31,520 | ₩32,283 | +1.26% | 191.6만 |
|---|
| 2025.12.15 | ₩31,440 | ₩31,735 | ₩30,972 | ₩31,146 | -0.94% | 155.2만 |
|---|
| 2025.12.12 | ₩31,681 | ₩31,788 | ₩31,213 | ₩31,333 | -1.10% | 97.2만 |
|---|
| 2025.12.11 | ₩31,748 | ₩32,042 | ₩31,373 | ₩31,547 | -0.63% | 170.7만 |
|---|
| 2025.12.10 | ₩31,373 | ₩32,029 | ₩31,333 | ₩31,681 | +0.98% | 148.3만 |
|---|
| 2025.12.09 | ₩31,213 | ₩31,708 | ₩31,092 | ₩31,360 | +0.47% | 96.8만 |
|---|
| 2025.12.08 | ₩31,400 | ₩31,400 | ₩30,945 | ₩31,132 | -0.85% | 106.7만 |
|---|
| 2025.12.05 | ₩31,012 | ₩31,454 | ₩30,771 | ₩31,186 | +0.56% | 90.2만 |
|---|
| 2025.12.04 | ₩31,159 | ₩31,413 | ₩31,052 | ₩31,173 | +0.04% | 153.2만 |
|---|
| 2025.12.03 | ₩31,106 | ₩31,293 | ₩30,557 | ₩31,266 | +0.52% | 114만 |
|---|
| 2025.12.02 | ₩31,400 | ₩31,494 | ₩31,119 | ₩31,239 | -0.51% | 97.2만 |
|---|
| 2025.12.01 | ₩30,945 | ₩31,373 | ₩30,945 | ₩31,173 | +0.73% | 193.2만 |
|---|
| 2025.11.28 | ₩30,825 | ₩31,534 | ₩30,811 | ₩31,480 | +2.13% | 76.9만 |
|---|
| 2025.11.26 | ₩31,226 | ₩31,507 | ₩30,771 | ₩30,932 | -0.94% | 219.4만 |
|---|
| 2025.11.25 | ₩30,303 | ₩31,400 | ₩30,276 | ₩31,213 | +3.00% | 189.9만 |
|---|
| 2025.11.24 | ₩30,477 | ₩30,892 | ₩29,848 | ₩30,437 | -0.13% | 213.4만 |
|---|
| 2025.11.21 | ₩29,567 | ₩30,637 | ₩29,420 | ₩30,624 | +3.57% | 201.3만 |
|---|
| 2025.11.20 | ₩29,808 | ₩30,236 | ₩29,166 | ₩29,326 | -1.62% | 142.1만 |
|---|
| 2025.11.19 | ₩29,754 | ₩30,370 | ₩29,460 | ₩29,567 | -0.63% | 178.6만 |
|---|
| 2025.11.18 | ₩28,724 | ₩29,808 | ₩28,644 | ₩29,781 | +3.68% | 215.9만 |
|---|
| 2025.11.17 | ₩29,540 | ₩29,540 | ₩28,470 | ₩28,845 | -2.36% | 213만 |
|---|
| 2025.11.14 | ₩28,724 | ₩29,661 | ₩28,510 | ₩29,540 | +2.84% | 237.7만 |
|---|
| 2025.11.13 | ₩28,764 | ₩29,166 | ₩28,524 | ₩29,032 | +0.93% | 257.6만 |
|---|
| 2025.11.12 | ₩28,925 | ₩29,273 | ₩28,604 | ₩28,724 | -0.69% | 307.7만 |
|---|
| 2025.11.11 | ₩27,694 | ₩28,644 | ₩27,493 | ₩28,055 | +1.30% | 296.7만 |
|---|
| 2025.11.10 | ₩26,998 | ₩27,400 | ₩26,423 | ₩26,985 | -0.05% | 320만 |
|---|
| 2025.11.07 | ₩24,376 | ₩27,012 | ₩24,269 | ₩26,972 | +10.65% | 646.7만 |
|---|
| 2025.11.06 | ₩23,413 | ₩23,694 | ₩23,279 | ₩23,573 | +0.69% | 146.3만 |
|---|
| 2025.11.05 | ₩23,640 | ₩23,841 | ₩23,306 | ₩23,533 | -0.45% | 258.1만 |
|---|
| 2025.11.04 | ₩23,266 | ₩23,721 | ₩23,078 | ₩23,453 | +0.81% | 144.2만 |
|---|
| 2025.11.03 | ₩23,507 | ₩23,895 | ₩23,145 | ₩23,640 | +0.57% | 218.9만 |
|---|
| 2025.10.31 | ₩22,998 | ₩23,788 | ₩22,744 | ₩23,667 | +2.91% | 131만 |
|---|
| 2025.10.30 | ₩22,838 | ₩23,252 | ₩22,704 | ₩23,052 | +0.94% | 129.9만 |
|---|
| 2025.10.29 | ₩23,333 | ₩23,533 | ₩22,757 | ₩22,851 | -2.06% | 184.5만 |
|---|
| 2025.10.28 | ₩23,721 | ₩23,774 | ₩23,266 | ₩23,533 | -0.79% | 89.2만 |
|---|
| 2025.10.27 | ₩24,189 | ₩24,323 | ₩23,747 | ₩23,854 | -1.38% | 118.9만 |
|---|
| 2025.10.24 | ₩24,256 | ₩24,403 | ₩23,694 | ₩24,068 | -0.77% | 122.4만 |
|---|
| 2025.10.23 | ₩24,563 | ₩24,671 | ₩23,908 | ₩23,935 | -2.56% | 131.5만 |
|---|
| 2025.10.22 | ₩24,671 | ₩24,885 | ₩24,443 | ₩24,563 | -0.43% | 112.4만 |
|---|
| 2025.10.21 | ₩24,390 | ₩24,992 | ₩24,296 | ₩24,617 | +0.93% | 131.7만 |
|---|
| 2025.10.20 | ₩23,828 | ₩24,483 | ₩23,828 | ₩24,390 | +2.36% | 135만 |
|---|
| 2025.10.17 | ₩23,212 | ₩23,854 | ₩23,145 | ₩23,747 | +2.31% | 188만 |
|---|
| 2025.10.16 | ₩23,774 | ₩23,948 | ₩23,119 | ₩23,359 | -1.74% | 78.9만 |
|---|
| 2025.10.15 | ₩23,587 | ₩24,149 | ₩23,333 | ₩23,814 | +0.96% | 116.7만 |
|---|
| 2025.10.14 | ₩23,052 | ₩23,413 | ₩22,945 | ₩23,373 | +1.39% | 95.7만 |
|---|
| 2025.10.13 | ₩23,279 | ₩23,654 | ₩23,012 | ₩23,319 | +0.17% | 106.2만 |
|---|
| 2025.10.10 | ₩23,453 | ₩23,547 | ₩22,797 | ₩22,878 | -2.45% | 95.5만 |
|---|