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 | ₩39,953 | ₩40,463 | ₩39,940 | ₩40,221 | +0.67% | 108.4만 |
| 2026.10.08 | ₩38,853 | ₩39,752 | ₩38,705 | ₩39,685 | +2.14% | 133.8만 |
| 2026.10.07 | ₩38,934 | ₩39,215 | ₩38,571 | ₩38,813 | -0.31% | 175.3만 |
| 2026.10.06 | ₩38,813 | ₩39,135 | ₩38,491 | ₩39,001 | +0.48% | 122.6만 |
| 2026.10.05 | ₩38,397 | ₩39,054 | ₩37,713 | ₩38,759 | +0.94% | 153.3만 |
| 2026.10.02 | ₩37,726 | ₩38,746 | ₩37,672 | ₩38,504 | +2.06% | 156.7만 |
| 2026.10.01 | ₩37,230 | ₩37,994 | ₩36,867 | ₩37,632 | +1.08% | 196.6만 |
| 2026.09.30 | ₩37,619 | ₩37,713 | ₩37,189 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,230 |
| -1.03% |
| 144.2만 |
| 2026.09.29 | ₩37,766 | ₩38,048 | ₩37,136 | ₩37,552 | -0.57% | 126.1만 |
|---|
| 2026.09.28 | ₩37,109 | ₩37,511 | ₩36,908 | ₩37,444 | +0.90% | 185.6만 |
|---|
| 2026.09.25 | ₩37,847 | ₩37,847 | ₩36,948 | ₩37,096 | -1.99% | 149.4만 |
|---|
| 2026.09.24 | ₩37,847 | ₩38,209 | ₩37,230 | ₩37,471 | -0.99% | 121.2만 |
|---|
| 2026.09.23 | ₩37,552 | ₩38,021 | ₩37,270 | ₩37,847 | +0.79% | 168.1만 |
|---|
| 2026.09.22 | ₩38,129 | ₩38,196 | ₩37,538 | ₩37,820 | -0.81% | 140.1만 |
|---|
| 2026.09.21 | ₩37,766 | ₩38,263 | ₩37,525 | ₩37,860 | +0.25% | 189.1만 |
|---|
| 2026.09.18 | ₩37,136 | ₩37,820 | ₩37,136 | ₩37,538 | +1.08% | 661.2만 |
|---|
| 2026.09.17 | ₩38,102 | ₩38,182 | ₩37,350 | ₩37,377 | -1.90% | 141.9만 |
|---|
| 2026.09.16 | ₩37,833 | ₩38,491 | ₩37,257 | ₩37,807 | -0.07% | 152.1만 |
|---|
| 2026.09.15 | ₩38,451 | ₩38,504 | ₩37,471 | ₩37,713 | -1.92% | 148만 |
|---|
| 2026.09.14 | ₩38,652 | ₩38,746 | ₩38,196 | ₩38,571 | -0.21% | 115.2만 |
|---|
| 2026.09.11 | ₩38,343 | ₩38,625 | ₩38,102 | ₩38,397 | +0.14% | 118만 |
|---|
| 2026.09.10 | ₩38,383 | ₩38,612 | ₩37,954 | ₩38,129 | -0.66% | 124.7만 |
|---|
| 2026.09.09 | ₩38,598 | ₩38,759 | ₩38,182 | ₩38,424 | -0.45% | 169만 |
|---|
| 2026.09.08 | ₩38,558 | ₩39,135 | ₩38,222 | ₩38,652 | +0.24% | 171.7만 |
|---|
| 2026.09.04 | ₩39,001 | ₩39,323 | ₩38,464 | ₩38,853 | -0.38% | 106.4만 |
|---|
| 2026.09.03 | ₩40,007 | ₩40,275 | ₩39,296 | ₩39,443 | -1.41% | 136.4만 |
|---|
| 2026.09.02 | ₩40,114 | ₩40,329 | ₩39,349 | ₩39,645 | -1.17% | 146만 |
|---|
| 2026.09.01 | ₩39,738 | ₩40,101 | ₩39,457 | ₩39,993 | +0.64% | 122.4만 |
|---|
| 2026.08.31 | ₩39,631 | ₩39,738 | ₩39,148 | ₩39,417 | -0.54% | 226.7만 |
|---|
| 2026.08.28 | ₩40,543 | ₩40,611 | ₩39,631 | ₩39,712 | -2.05% | 121.9만 |
|---|
| 2026.08.27 | ₩40,839 | ₩41,201 | ₩40,114 | ₩40,342 | -1.22% | 95.1만 |
|---|
| 2026.08.26 | ₩41,053 | ₩41,161 | ₩40,678 | ₩41,026 | -0.07% | 105.4만 |
|---|
| 2026.08.25 | ₩41,067 | ₩41,375 | ₩40,570 | ₩41,134 | +0.16% | 144.7만 |
|---|
| 2026.08.24 | ₩40,221 | ₩40,852 | ₩39,846 | ₩40,812 | +1.47% | 130.2만 |
|---|
| 2026.08.21 | ₩39,967 | ₩40,141 | ₩39,671 | ₩40,020 | +0.13% | 109만 |
|---|
| 2026.08.20 | ₩40,637 | ₩40,772 | ₩39,792 | ₩39,953 | -1.68% | 120.6만 |
|---|
| 2026.08.19 | ₩40,382 | ₩40,959 | ₩40,128 | ₩40,691 | +0.76% | 230.8만 |
|---|
| 2026.08.18 | ₩40,074 | ₩40,396 | ₩39,752 | ₩40,221 | +0.37% | 244.3만 |
|---|
| 2026.08.17 | ₩40,557 | ₩40,584 | ₩39,618 | ₩39,953 | -1.49% | 118.7만 |
|---|
| 2026.08.14 | ₩39,846 | ₩40,704 | ₩39,752 | ₩40,570 | +1.82% | 119.1만 |
|---|
| 2026.08.13 | ₩40,570 | ₩40,718 | ₩39,926 | ₩39,940 | -1.55% | 125.4만 |
|---|
| 2026.08.12 | ₩40,181 | ₩40,731 | ₩40,128 | ₩40,289 | +0.27% | 216.1만 |
|---|
| 2026.08.11 | ₩40,369 | ₩40,718 | ₩40,047 | ₩40,141 | -0.56% | 192.1만 |
|---|
| 2026.08.10 | ₩41,576 | ₩41,952 | ₩40,114 | ₩40,302 | -3.07% | 224.9만 |
|---|
| 2026.08.07 | ₩41,523 | ₩42,623 | ₩41,147 | ₩41,872 | +0.84% | 290.8만 |
|---|
| 2026.08.06 | ₩43,119 | ₩44,998 | ₩40,986 | ₩41,791 | -3.08% | 612.6만 |
|---|
| 2026.08.05 | ₩42,999 | ₩43,213 | ₩42,341 | ₩42,945 | -0.12% | 265.3만 |
|---|
| 2026.08.04 | ₩42,449 | ₩43,267 | ₩42,086 | ₩42,905 | +1.07% | 159.9만 |
|---|
| 2026.08.03 | ₩42,542 | ₩42,972 | ₩42,073 | ₩42,771 | +0.54% | 139.7만 |
|---|
| 2026.07.31 | ₩42,945 | ₩43,347 | ₩42,435 | ₩42,757 | -0.44% | 119.1만 |
|---|
| 2026.07.30 | ₩43,830 | ₩43,911 | ₩42,435 | ₩42,838 | -2.27% | 173.8만 |
|---|
| 2026.07.29 | ₩43,683 | ₩44,568 | ₩43,334 | ₩43,790 | +0.25% | 165.4만 |
|---|
| 2026.07.28 | ₩43,388 | ₩43,616 | ₩42,422 | ₩43,575 | +0.43% | 191.6만 |
|---|
| 2026.07.27 | ₩43,267 | ₩43,549 | ₩42,945 | ₩43,267 | 0.00% | 94.7만 |
|---|
| 2026.07.24 | ₩42,864 | ₩43,254 | ₩42,516 | ₩42,972 | +0.25% | 129.6만 |
|---|
| 2026.07.23 | ₩41,711 | ₩42,838 | ₩41,711 | ₩42,784 | +2.57% | 133.1만 |
|---|
| 2026.07.22 | ₩42,958 | ₩43,307 | ₩41,979 | ₩42,838 | -0.28% | 199.8만 |
|---|
| 2026.07.21 | ₩43,924 | ₩44,085 | ₩42,435 | ₩42,932 | -2.26% | 222.5만 |
|---|
| 2026.07.20 | ₩44,837 | ₩45,199 | ₩43,616 | ₩43,817 | -2.27% | 84.1만 |
|---|
| 2026.07.17 | ₩44,555 | ₩45,266 | ₩44,394 | ₩44,555 | 0.00% | 85만 |
|---|
| 2026.07.16 | ₩44,796 | ₩45,373 | ₩44,662 | ₩44,823 | +0.06% | 102.8만 |
|---|
| 2026.07.15 | ₩44,287 | ₩45,373 | ₩44,287 | ₩44,689 | +0.91% | 87.5만 |
|---|
| 2026.07.14 | ₩44,689 | ₩45,078 | ₩43,938 | ₩44,474 | -0.48% | 97.4만 |
|---|
| 2026.07.13 | ₩44,434 | ₩44,702 | ₩44,273 | ₩44,474 | +0.09% | 135.7만 |
|---|
| 2026.07.10 | ₩45,454 | ₩45,829 | ₩43,736 | ₩44,327 | -2.48% | 113만 |
|---|
| 2026.07.09 | ₩44,622 | ₩45,829 | ₩44,622 | ₩45,360 | +1.65% | 124.1만 |
|---|
| 2026.07.08 | ₩44,380 | ₩44,676 | ₩43,696 | ₩44,515 | +0.30% | 162.1만 |
|---|
| 2026.07.07 | ₩43,938 | ₩45,065 | ₩43,723 | ₩44,555 | +1.40% | 206.4만 |
|---|
| 2026.07.06 | ₩44,085 | ₩44,474 | ₩43,428 | ₩43,616 | -1.07% | 110.5만 |
|---|
| 2026.07.02 | ₩44,058 | ₩44,716 | ₩43,589 | ₩44,085 | +0.06% | 134.5만 |
|---|
| 2026.07.01 | ₩43,991 | ₩44,904 | ₩43,830 | ₩44,085 | +0.21% | 142.9만 |
|---|
| 2026.06.30 | ₩44,166 | ₩44,367 | ₩43,549 | ₩43,951 | -0.49% | 190.4만 |
|---|
| 2026.06.29 | ₩43,736 | ₩44,461 | ₩43,280 | ₩44,367 | +1.44% | 201.6만 |
|---|
| 2026.06.26 | ₩42,583 | ₩44,743 | ₩42,529 | ₩44,595 | +4.73% | 897만 |
|---|
| 2026.06.25 | ₩43,388 | ₩43,441 | ₩41,805 | ₩42,462 | -2.13% | 132.2만 |
|---|
| 2026.06.24 | ₩43,066 | ₩43,361 | ₩42,784 | ₩43,066 | 0.00% | 155.5만 |
|---|
| 2026.06.23 | ₩41,617 | ₩43,186 | ₩41,483 | ₩43,133 | +3.64% | 146.2만 |
|---|
| 2026.06.22 | ₩41,966 | ₩42,650 | ₩41,509 | ₩41,939 | -0.06% | 159.6만 |
|---|
| 2026.06.18 | ₩42,314 | ₩42,516 | ₩41,187 | ₩41,831 | -1.14% | 421.9만 |
|---|
| 2026.06.17 | ₩41,711 | ₩42,703 | ₩41,603 | ₩41,764 | +0.13% | 166.5만 |
|---|
| 2026.06.16 | ₩42,247 | ₩42,395 | ₩41,107 | ₩41,912 | -0.79% | 185.7만 |
|---|
| 2026.06.15 | ₩42,086 | ₩42,462 | ₩41,603 | ₩42,033 | -0.13% | 222.9만 |
|---|
| 2026.06.12 | ₩41,992 | ₩42,314 | ₩41,429 | ₩42,046 | +0.13% | 208.4만 |
|---|
| 2026.06.11 | ₩41,335 | ₩41,845 | ₩41,067 | ₩41,067 | -0.65% | 170.5만 |
|---|
| 2026.06.10 | ₩41,147 | ₩41,536 | ₩40,436 | ₩40,718 | -1.04% | 152만 |
|---|
| 2026.06.09 | ₩41,657 | ₩41,952 | ₩40,745 | ₩41,120 | -1.29% | 160.1만 |
|---|
| 2026.06.08 | ₩42,341 | ₩42,958 | ₩41,026 | ₩41,040 | -3.07% | 139.6만 |
|---|
| 2026.06.05 | ₩41,469 | ₩42,395 | ₩41,469 | ₩41,858 | +0.94% | 163.9만 |
|---|
| 2026.06.04 | ₩42,355 | ₩42,529 | ₩41,805 | ₩42,059 | -0.70% | 156.8만 |
|---|
| 2026.06.03 | ₩41,576 | ₩42,247 | ₩41,053 | ₩41,939 | +0.87% | 269.8만 |
|---|
| 2026.06.02 | ₩42,435 | ₩43,052 | ₩42,194 | ₩42,207 | -0.54% | 120.9만 |
|---|
| 2026.06.01 | ₩42,851 | ₩43,012 | ₩42,301 | ₩42,489 | -0.85% | 196.7만 |
|---|
| 2026.05.29 | ₩43,482 | ₩43,804 | ₩43,025 | ₩43,254 | -0.52% | 219만 |
|---|
| 2026.05.28 | ₩43,602 | ₩44,112 | ₩43,441 | ₩43,575 | -0.06% | 193만 |
|---|
| 2026.05.27 | ₩44,515 | ₩44,676 | ₩43,736 | ₩43,750 | -1.72% | 109.3만 |
|---|
| 2026.05.26 | ₩45,159 | ₩45,534 | ₩44,541 | ₩44,756 | -0.89% | 186.8만 |
|---|
| 2026.05.22 | ₩44,904 | ₩45,226 | ₩44,837 | ₩45,078 | +0.39% | 109.5만 |
|---|
| 2026.05.21 | ₩43,736 | ₩44,837 | ₩43,415 | ₩44,716 | +2.24% | 159.4만 |
|---|
| 2026.05.20 | ₩43,334 | ₩44,394 | ₩43,119 | ₩44,072 | +1.70% | 256.3만 |
|---|
| 2026.05.19 | ₩42,771 | ₩43,227 | ₩41,979 | ₩43,079 | +0.72% | 158.3만 |
|---|
| 2026.05.18 | ₩42,650 | ₩42,932 | ₩42,449 | ₩42,878 | +0.53% | 137.8만 |
|---|
| 2026.05.15 | ₩42,864 | ₩43,052 | ₩41,778 | ₩42,274 | -1.38% | 311.8만 |
|---|
| 2026.05.14 | ₩43,468 | ₩44,609 | ₩43,415 | ₩43,991 | +1.20% | 173.4만 |
|---|
| 2026.05.13 | ₩42,784 | ₩43,334 | ₩42,234 | ₩42,985 | +0.47% | 236.6만 |
|---|
| 2026.05.12 | ₩43,468 | ₩43,629 | ₩42,355 | ₩42,717 | -1.73% | 196.7만 |
|---|
| 2026.05.11 | ₩45,534 | ₩45,588 | ₩42,583 | ₩43,254 | -5.01% | 266.1만 |
|---|
| 2026.05.08 | ₩43,052 | ₩46,903 | ₩42,985 | ₩45,481 | +5.64% | 227.2만 |
|---|
| 2026.05.07 | ₩43,133 | ₩44,380 | ₩43,133 | ₩44,018 | +2.05% | 270.5만 |
|---|
| 2026.05.06 | ₩42,167 | ₩43,240 | ₩41,979 | ₩42,596 | +1.02% | 124.6만 |
|---|
| 2026.05.05 | ₩41,818 | ₩41,992 | ₩41,067 | ₩41,711 | -0.26% | 116.1만 |
|---|
| 2026.05.04 | ₩42,220 | ₩42,784 | ₩41,389 | ₩41,603 | -1.46% | 140.1만 |
|---|
| 2026.05.01 | ₩41,563 | ₩42,610 | ₩41,134 | ₩42,542 | +2.36% | 150.6만 |
|---|
| 2026.04.30 | ₩41,094 | ₩41,711 | ₩40,973 | ₩41,389 | +0.72% | 106.4만 |
|---|
| 2026.04.29 | ₩40,718 | ₩41,080 | ₩40,543 | ₩40,865 | +0.36% | 75.7만 |
|---|
| 2026.04.28 | ₩41,268 | ₩41,281 | ₩40,731 | ₩40,986 | -0.68% | 63.3만 |
|---|
| 2026.04.27 | ₩40,275 | ₩41,053 | ₩40,154 | ₩40,758 | +1.20% | 139.5만 |
|---|
| 2026.04.24 | ₩40,047 | ₩40,369 | ₩39,470 | ₩40,275 | +0.57% | 73.2만 |
|---|
| 2026.04.23 | ₩40,302 | ₩40,825 | ₩39,806 | ₩40,060 | -0.60% | 92.3만 |
|---|
| 2026.04.22 | ₩40,812 | ₩40,919 | ₩40,181 | ₩40,315 | -1.22% | 72.3만 |
|---|
| 2026.04.21 | ₩40,718 | ₩40,919 | ₩39,899 | ₩40,570 | -0.36% | 87.2만 |
|---|
| 2026.04.20 | ₩40,181 | ₩40,745 | ₩40,047 | ₩40,718 | +1.34% | 127만 |
|---|
| 2026.04.17 | ₩40,101 | ₩40,798 | ₩39,752 | ₩40,262 | +0.40% | 116.3만 |
|---|
| 2026.04.16 | ₩38,853 | ₩39,618 | ₩38,679 | ₩39,604 | +1.93% | 99.3만 |
|---|
| 2026.04.15 | ₩38,947 | ₩39,108 | ₩38,625 | ₩39,001 | +0.14% | 112.5만 |
|---|
| 2026.04.14 | ₩39,068 | ₩39,564 | ₩38,947 | ₩39,068 | 0.00% | 125.1만 |
|---|
| 2026.04.13 | ₩38,813 | ₩39,390 | ₩38,705 | ₩39,269 | +1.18% | 98.4만 |
|---|
| 2026.04.10 | ₩39,470 | ₩39,618 | ₩38,773 | ₩39,081 | -0.99% | 127.4만 |
|---|
| 2026.04.09 | ₩38,222 | ₩39,457 | ₩38,102 | ₩39,376 | +3.02% | 161.9만 |
|---|
| 2026.04.08 | ₩38,048 | ₩38,880 | ₩37,726 | ₩38,236 | +0.49% | 276.5만 |
|---|
| 2026.04.07 | ₩36,626 | ₩37,015 | ₩36,452 | ₩36,881 | +0.70% | 86.2만 |
|---|
| 2026.04.06 | ₩36,170 | ₩36,680 | ₩36,022 | ₩36,653 | +1.34% | 51.5만 |
|---|
| 2026.04.02 | ₩35,419 | ₩36,452 | ₩35,311 | ₩36,371 | +2.69% | 112만 |
|---|
| 2026.04.01 | ₩35,606 | ₩36,036 | ₩35,486 | ₩35,754 | +0.41% | 110.3만 |
|---|
| 2026.03.31 | ₩35,003 | ₩35,808 | ₩34,211 | ₩35,553 | +1.57% | 165.6만 |
|---|
| 2026.03.30 | ₩34,882 | ₩35,164 | ₩34,090 | ₩34,439 | -1.27% | 143만 |
|---|
| 2026.03.27 | ₩35,754 | ₩35,888 | ₩34,211 | ₩34,412 | -3.75% | 149.8만 |
|---|
| 2026.03.26 | ₩36,130 | ₩36,586 | ₩35,714 | ₩35,888 | -0.67% | 123.2만 |
|---|
| 2026.03.25 | ₩37,350 | ₩37,672 | ₩35,875 | ₩36,344 | -2.69% | 107.5만 |
|---|
| 2026.03.24 | ₩36,344 | ₩37,136 | ₩36,291 | ₩36,814 | +1.29% | 97.6만 |
|---|
| 2026.03.23 | ₩36,062 | ₩37,659 | ₩35,700 | ₩36,760 | +1.93% | 159.8만 |
|---|
| 2026.03.20 | ₩35,848 | ₩36,009 | ₩34,922 | ₩35,271 | -1.61% | 272.7만 |
|---|
| 2026.03.19 | ₩35,928 | ₩36,720 | ₩35,056 | ₩35,673 | -0.71% | 165만 |
|---|
| 2026.03.18 | ₩36,304 | ₩36,814 | ₩36,130 | ₩36,183 | -0.33% | 128.9만 |
|---|
| 2026.03.17 | ₩36,613 | ₩37,042 | ₩36,465 | ₩36,559 | -0.15% | 90.5만 |
|---|
| 2026.03.16 | ₩35,955 | ₩36,653 | ₩35,861 | ₩36,492 | +1.49% | 141.2만 |
|---|
| 2026.03.13 | ₩36,653 | ₩37,163 | ₩35,767 | ₩35,834 | -2.23% | 149만 |
|---|
| 2026.03.12 | ₩36,250 | ₩37,082 | ₩35,942 | ₩36,116 | -0.37% | 201만 |
|---|
| 2026.03.11 | ₩37,230 | ₩37,807 | ₩36,505 | ₩36,854 | -1.01% | 167.9만 |
|---|
| 2026.03.10 | ₩37,498 | ₩38,276 | ₩37,216 | ₩37,592 | +0.25% | 116.1만 |
|---|
| 2026.03.09 | ₩38,357 | ₩38,464 | ₩36,935 | ₩37,739 | -1.61% | 168만 |
|---|
| 2026.03.06 | ₩38,518 | ₩38,907 | ₩37,713 | ₩38,410 | -0.28% | 121.4만 |
|---|
| 2026.03.05 | ₩38,021 | ₩39,188 | ₩38,021 | ₩39,175 | +3.03% | 130.4만 |
|---|
| 2026.03.04 | ₩38,598 | ₩38,866 | ₩38,035 | ₩38,799 | +0.52% | 116.8만 |
|---|
| 2026.03.03 | ₩38,263 | ₩38,571 | ₩37,578 | ₩38,544 | +0.74% | 186.1만 |
|---|
| 2026.03.02 | ₩38,102 | ₩39,229 | ₩37,753 | ₩39,027 | +2.43% | 177.6만 |
|---|
| 2026.02.27 | ₩38,316 | ₩39,269 | ₩37,753 | ₩38,652 | +0.88% | 280.1만 |
|---|
| 2026.02.26 | ₩36,559 | ₩38,464 | ₩35,888 | ₩38,263 | +4.66% | 301.6만 |
|---|
| 2026.02.25 | ₩35,244 | ₩36,103 | ₩34,788 | ₩36,036 | +2.25% | 218.3만 |
|---|
| 2026.02.24 | ₩34,815 | ₩35,539 | ₩34,573 | ₩35,338 | +1.50% | 188.8만 |
|---|
| 2026.02.23 | ₩35,097 | ₩35,097 | ₩34,506 | ₩34,855 | -0.69% | 147.7만 |
|---|
| 2026.02.20 | ₩33,956 | ₩35,110 | ₩33,352 | ₩35,097 | +3.36% | 175.1만 |
|---|
| 2026.02.19 | ₩33,594 | ₩34,399 | ₩33,446 | ₩33,929 | +1.00% | 166.6만 |
|---|
| 2026.02.18 | ₩33,540 | ₩33,902 | ₩33,259 | ₩33,876 | +1.00% | 171만 |
|---|
| 2026.02.17 | ₩34,171 | ₩34,318 | ₩33,245 | ₩33,661 | -1.49% | 166.3만 |
|---|
| 2026.02.13 | ₩33,970 | ₩34,144 | ₩33,500 | ₩33,594 | -1.11% | 163.4만 |
|---|
| 2026.02.12 | ₩35,150 | ₩35,231 | ₩33,648 | ₩33,674 | -4.20% | 140.4만 |
|---|
| 2026.02.11 | ₩35,740 | ₩35,740 | ₩34,788 | ₩34,976 | -2.14% | 100.3만 |
|---|
| 2026.02.10 | ₩35,419 | ₩36,049 | ₩35,217 | ₩35,432 | +0.04% | 166.1만 |
|---|
| 2026.02.09 | ₩35,861 | ₩36,250 | ₩35,003 | ₩35,405 | -1.27% | 207.4만 |
|---|
| 2026.02.06 | ₩35,700 | ₩36,277 | ₩35,526 | ₩36,076 | +1.05% | 123.4만 |
|---|
| 2026.02.05 | ₩34,748 | ₩35,808 | ₩34,587 | ₩35,794 | +3.01% | 158.2만 |
|---|
| 2026.02.04 | ₩34,439 | ₩35,083 | ₩34,198 | ₩34,909 | +1.36% | 145.8만 |
|---|
| 2026.02.03 | ₩33,715 | ₩34,198 | ₩33,352 | ₩34,171 | +1.35% | 151.7만 |
|---|
| 2026.02.02 | ₩32,749 | ₩34,077 | ₩32,547 | ₩33,849 | +3.36% | 142.8만 |
|---|
| 2026.01.30 | ₩32,708 | ₩32,963 | ₩32,454 | ₩32,628 | -0.25% | 135.5만 |
|---|
| 2026.01.29 | ₩33,044 | ₩33,245 | ₩32,547 | ₩32,977 | -0.20% | 98.8만 |
|---|
| 2026.01.28 | ₩33,500 | ₩33,607 | ₩32,695 | ₩32,749 | -2.24% | 98.4만 |
|---|
| 2026.01.27 | ₩32,937 | ₩33,366 | ₩32,547 | ₩33,339 | +1.22% | 68.7만 |
|---|
| 2026.01.26 | ₩33,111 | ₩33,299 | ₩32,749 | ₩32,802 | -0.93% | 64.1만 |
|---|
| 2026.01.23 | ₩33,406 | ₩33,607 | ₩32,937 | ₩32,990 | -1.24% | 95.5만 |
|---|
| 2026.01.22 | ₩34,037 | ₩34,224 | ₩33,352 | ₩33,567 | -1.38% | 135.1만 |
|---|
| 2026.01.21 | ₩32,856 | ₩34,184 | ₩32,628 | ₩34,023 | +3.55% | 107.7만 |
|---|
| 2026.01.20 | ₩33,379 | ₩33,580 | ₩32,735 | ₩33,017 | -1.09% | 90.2만 |
|---|
| 2026.01.16 | ₩32,695 | ₩33,876 | ₩32,695 | ₩33,809 | +3.41% | 122.6만 |
|---|
| 2026.01.15 | ₩32,480 | ₩33,004 | ₩32,454 | ₩32,789 | +0.95% | 113.4만 |
|---|
| 2026.01.14 | ₩32,400 | ₩32,641 | ₩32,078 | ₩32,400 | 0.00% | 156만 |
|---|
| 2026.01.13 | ₩32,735 | ₩32,937 | ₩32,373 | ₩32,427 | -0.94% | 102.4만 |
|---|
| 2026.01.12 | ₩32,588 | ₩32,977 | ₩32,427 | ₩32,655 | +0.21% | 161.6만 |
|---|
| 2026.01.09 | ₩32,883 | ₩33,165 | ₩32,574 | ₩32,682 | -0.61% | 98.8만 |
|---|
| 2026.01.08 | ₩32,266 | ₩33,030 | ₩32,266 | ₩32,977 | +2.20% | 88.5만 |
|---|
| 2026.01.07 | ₩32,655 | ₩32,829 | ₩32,011 | ₩32,454 | -0.62% | 101.6만 |
|---|
| 2026.01.06 | ₩32,064 | ₩32,521 | ₩31,903 | ₩32,521 | +1.42% | 117.6만 |
|---|
| 2026.01.05 | ₩31,622 | ₩32,413 | ₩31,622 | ₩32,306 | +2.16% | 112.5만 |
|---|
| 2026.01.02 | ₩32,239 | ₩32,333 | ₩31,622 | ₩31,810 | -1.33% | 98.9만 |
|---|
| 2025.12.31 | ₩32,333 | ₩32,480 | ₩32,145 | ₩32,333 | 0.00% | 99.5만 |
|---|
| 2025.12.30 | ₩32,172 | ₩32,494 | ₩32,145 | ₩32,427 | +0.79% | 77.5만 |
|---|
| 2025.12.29 | ₩32,386 | ₩32,615 | ₩32,172 | ₩32,239 | -0.46% | 193.8만 |
|---|
| 2025.12.26 | ₩32,252 | ₩32,373 | ₩32,064 | ₩32,373 | +0.37% | 43.1만 |
|---|
| 2025.12.24 | ₩32,145 | ₩32,360 | ₩31,997 | ₩32,279 | +0.42% | 39.4만 |
|---|
| 2025.12.23 | ₩32,440 | ₩32,601 | ₩32,024 | ₩32,091 | -1.08% | 139.4만 |
|---|
| 2025.12.22 | ₩32,091 | ₩32,668 | ₩32,051 | ₩32,655 | +1.76% | 151.9만 |
|---|
| 2025.12.19 | ₩32,467 | ₩32,547 | ₩31,917 | ₩32,064 | -1.24% | 352.1만 |
|---|
| 2025.12.18 | ₩33,205 | ₩33,326 | ₩32,480 | ₩32,574 | -1.90% | 123.2만 |
|---|
| 2025.12.17 | ₩32,360 | ₩33,044 | ₩32,051 | ₩32,883 | +1.62% | 138.4만 |
|---|
| 2025.12.16 | ₩31,971 | ₩32,521 | ₩31,608 | ₩32,373 | +1.26% | 191.6만 |
|---|
| 2025.12.15 | ₩31,528 | ₩31,823 | ₩31,058 | ₩31,233 | -0.94% | 155.2만 |
|---|
| 2025.12.12 | ₩31,769 | ₩31,877 | ₩31,300 | ₩31,421 | -1.10% | 97.2만 |
|---|
| 2025.12.11 | ₩31,836 | ₩32,132 | ₩31,461 | ₩31,635 | -0.63% | 170.7만 |
|---|
| 2025.12.10 | ₩31,461 | ₩32,118 | ₩31,421 | ₩31,769 | +0.98% | 148.3만 |
|---|
| 2025.12.09 | ₩31,300 | ₩31,796 | ₩31,179 | ₩31,447 | +0.47% | 96.8만 |
|---|
| 2025.12.08 | ₩31,488 | ₩31,488 | ₩31,031 | ₩31,219 | -0.85% | 106.7만 |
|---|
| 2025.12.05 | ₩31,099 | ₩31,541 | ₩30,857 | ₩31,273 | +0.56% | 90.2만 |
|---|
| 2025.12.04 | ₩31,246 | ₩31,501 | ₩31,139 | ₩31,260 | +0.04% | 153.2만 |
|---|
| 2025.12.03 | ₩31,192 | ₩31,380 | ₩30,642 | ₩31,353 | +0.52% | 114만 |
|---|
| 2025.12.02 | ₩31,488 | ₩31,582 | ₩31,206 | ₩31,327 | -0.51% | 97.2만 |
|---|
| 2025.12.01 | ₩31,031 | ₩31,461 | ₩31,031 | ₩31,260 | +0.73% | 193.2만 |
|---|
| 2025.11.28 | ₩30,911 | ₩31,622 | ₩30,897 | ₩31,568 | +2.13% | 76.9만 |
|---|
| 2025.11.26 | ₩31,313 | ₩31,595 | ₩30,857 | ₩31,018 | -0.94% | 219.4만 |
|---|
| 2025.11.25 | ₩30,387 | ₩31,488 | ₩30,361 | ₩31,300 | +3.00% | 189.9만 |
|---|
| 2025.11.24 | ₩30,562 | ₩30,978 | ₩29,931 | ₩30,522 | -0.13% | 213.4만 |
|---|
| 2025.11.21 | ₩29,650 | ₩30,723 | ₩29,502 | ₩30,709 | +3.57% | 201.3만 |
|---|
| 2025.11.20 | ₩29,891 | ₩30,320 | ₩29,247 | ₩29,408 | -1.62% | 142.1만 |
|---|
| 2025.11.19 | ₩29,837 | ₩30,455 | ₩29,542 | ₩29,650 | -0.63% | 178.6만 |
|---|
| 2025.11.18 | ₩28,804 | ₩29,891 | ₩28,724 | ₩29,864 | +3.68% | 215.9만 |
|---|
| 2025.11.17 | ₩29,623 | ₩29,623 | ₩28,549 | ₩28,925 | -2.36% | 213만 |
|---|
| 2025.11.14 | ₩28,804 | ₩29,743 | ₩28,590 | ₩29,623 | +2.84% | 237.7만 |
|---|
| 2025.11.13 | ₩28,845 | ₩29,247 | ₩28,603 | ₩29,113 | +0.93% | 257.6만 |
|---|
| 2025.11.12 | ₩29,006 | ₩29,354 | ₩28,684 | ₩28,804 | -0.69% | 307.7만 |
|---|
| 2025.11.11 | ₩27,771 | ₩28,724 | ₩27,570 | ₩28,134 | +1.30% | 296.7만 |
|---|
| 2025.11.10 | ₩27,074 | ₩27,476 | ₩26,497 | ₩27,060 | -0.05% | 320만 |
|---|
| 2025.11.07 | ₩24,444 | ₩27,087 | ₩24,337 | ₩27,047 | +10.65% | 646.7만 |
|---|
| 2025.11.06 | ₩23,478 | ₩23,760 | ₩23,344 | ₩23,639 | +0.69% | 146.3만 |
|---|
| 2025.11.05 | ₩23,706 | ₩23,907 | ₩23,371 | ₩23,599 | -0.45% | 258.1만 |
|---|
| 2025.11.04 | ₩23,331 | ₩23,787 | ₩23,143 | ₩23,518 | +0.81% | 144.2만 |
|---|
| 2025.11.03 | ₩23,572 | ₩23,961 | ₩23,210 | ₩23,706 | +0.57% | 218.9만 |
|---|
| 2025.10.31 | ₩23,062 | ₩23,854 | ₩22,807 | ₩23,733 | +2.91% | 131만 |
|---|
| 2025.10.30 | ₩22,901 | ₩23,317 | ₩22,767 | ₩23,116 | +0.94% | 129.9만 |
|---|
| 2025.10.29 | ₩23,398 | ₩23,599 | ₩22,821 | ₩22,915 | -2.06% | 184.5만 |
|---|
| 2025.10.28 | ₩23,787 | ₩23,840 | ₩23,331 | ₩23,599 | -0.79% | 89.2만 |
|---|
| 2025.10.27 | ₩24,256 | ₩24,390 | ₩23,814 | ₩23,921 | -1.38% | 118.9만 |
|---|
| 2025.10.24 | ₩24,323 | ₩24,471 | ₩23,760 | ₩24,136 | -0.77% | 122.4만 |
|---|
| 2025.10.23 | ₩24,632 | ₩24,739 | ₩23,975 | ₩24,001 | -2.56% | 131.5만 |
|---|
| 2025.10.22 | ₩24,739 | ₩24,954 | ₩24,511 | ₩24,632 | -0.43% | 112.4만 |
|---|
| 2025.10.21 | ₩24,458 | ₩25,061 | ₩24,364 | ₩24,686 | +0.93% | 131.7만 |
|---|
| 2025.10.20 | ₩23,894 | ₩24,551 | ₩23,894 | ₩24,458 | +2.36% | 135만 |
|---|
| 2025.10.17 | ₩23,277 | ₩23,921 | ₩23,210 | ₩23,814 | +2.31% | 188만 |
|---|
| 2025.10.16 | ₩23,840 | ₩24,015 | ₩23,183 | ₩23,425 | -1.74% | 78.9만 |
|---|
| 2025.10.15 | ₩23,653 | ₩24,216 | ₩23,398 | ₩23,881 | +0.96% | 116.7만 |
|---|
| 2025.10.14 | ₩23,116 | ₩23,478 | ₩23,009 | ₩23,438 | +1.39% | 95.7만 |
|---|
| 2025.10.13 | ₩23,344 | ₩23,720 | ₩23,076 | ₩23,384 | +0.17% | 106.2만 |
|---|
| 2025.10.10 | ₩23,518 | ₩23,612 | ₩22,861 | ₩22,942 | -2.45% | 95.5만 |
|---|