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 | ₩39,944 | ₩40,454 | ₩39,931 | ₩40,212 | +0.67% | 108.4만 |
| 2026.10.08 | ₩38,844 | ₩39,743 | ₩38,697 | ₩39,676 | +2.14% | 133.8만 |
| 2026.10.06 | ₩38,804 | ₩38,938 | ₩38,482 | ₩38,764 | -0.10% | 47.6만 |
| 2026.10.02 | ₩37,718 | ₩38,737 | ₩37,664 | ₩38,496 | +2.06% | 156.7만 |
| 2026.10.01 | ₩37,221 | ₩37,986 | ₩36,859 | ₩37,624 | +1.08% | 196.6만 |
| 2026.09.30 | ₩37,610 | ₩37,704 | ₩37,181 | ₩37,221 | -1.03% | 144.2만 |
| 2026.09.29 | ₩37,758 | ₩38,040 | ₩37,127 | ₩37,543 | -0.57% | 126.1만 |
| 2026.09.28 | ₩37,101 | ₩37,503 | ₩36,899 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,436 |
| +0.90% |
| 185.6만 |
| 2026.09.25 | ₩37,838 | ₩37,838 | ₩36,940 | ₩37,087 | -1.99% | 149.4만 |
|---|
| 2026.09.24 | ₩37,838 | ₩38,201 | ₩37,221 | ₩37,463 | -0.99% | 121.2만 |
|---|
| 2026.09.23 | ₩37,543 | ₩38,013 | ₩37,262 | ₩37,838 | +0.79% | 168.1만 |
|---|
| 2026.09.22 | ₩38,120 | ₩38,174 | ₩37,530 | ₩37,812 | -0.81% | 140.1만 |
|---|
| 2026.09.21 | ₩37,758 | ₩38,254 | ₩37,516 | ₩37,852 | +0.25% | 189.1만 |
|---|
| 2026.09.18 | ₩37,127 | ₩37,812 | ₩37,127 | ₩37,530 | +1.08% | 661.2만 |
|---|
| 2026.09.17 | ₩38,093 | ₩38,174 | ₩37,342 | ₩37,369 | -1.90% | 141.9만 |
|---|
| 2026.09.16 | ₩37,825 | ₩38,482 | ₩37,248 | ₩37,798 | -0.07% | 152.1만 |
|---|
| 2026.09.15 | ₩38,442 | ₩38,496 | ₩37,463 | ₩37,704 | -1.92% | 148만 |
|---|
| 2026.09.14 | ₩38,643 | ₩38,737 | ₩38,187 | ₩38,563 | -0.21% | 115.2만 |
|---|
| 2026.09.11 | ₩38,335 | ₩38,616 | ₩38,093 | ₩38,388 | +0.14% | 118만 |
|---|
| 2026.09.10 | ₩38,375 | ₩38,603 | ₩37,946 | ₩38,120 | -0.66% | 124.7만 |
|---|
| 2026.09.09 | ₩38,589 | ₩38,750 | ₩38,174 | ₩38,415 | -0.45% | 169만 |
|---|
| 2026.09.08 | ₩38,549 | ₩39,126 | ₩38,214 | ₩38,643 | +0.24% | 171.7만 |
|---|
| 2026.09.04 | ₩38,992 | ₩39,314 | ₩38,455 | ₩38,844 | -0.38% | 106.4만 |
|---|
| 2026.09.03 | ₩39,998 | ₩40,266 | ₩39,287 | ₩39,435 | -1.41% | 136.4만 |
|---|
| 2026.09.02 | ₩40,105 | ₩40,320 | ₩39,341 | ₩39,636 | -1.17% | 146만 |
|---|
| 2026.09.01 | ₩39,730 | ₩40,092 | ₩39,448 | ₩39,984 | +0.64% | 122.4만 |
|---|
| 2026.08.31 | ₩39,622 | ₩39,730 | ₩39,139 | ₩39,408 | -0.54% | 226.7만 |
|---|
| 2026.08.27 | ₩40,829 | ₩41,192 | ₩40,105 | ₩40,333 | -1.22% | 95.1만 |
|---|
| 2026.08.26 | ₩41,044 | ₩41,151 | ₩40,669 | ₩41,017 | -0.07% | 105.4만 |
|---|
| 2026.08.25 | ₩41,057 | ₩41,366 | ₩40,561 | ₩41,125 | +0.16% | 144.7만 |
|---|
| 2026.08.24 | ₩40,212 | ₩40,843 | ₩39,837 | ₩40,803 | +1.47% | 130.2만 |
|---|
| 2026.08.21 | ₩39,958 | ₩40,132 | ₩39,663 | ₩40,011 | +0.13% | 109만 |
|---|
| 2026.08.20 | ₩40,628 | ₩40,762 | ₩39,783 | ₩39,944 | -1.68% | 120.6만 |
|---|
| 2026.08.19 | ₩40,373 | ₩40,950 | ₩40,119 | ₩40,682 | +0.76% | 230.8만 |
|---|
| 2026.08.18 | ₩40,065 | ₩40,387 | ₩39,743 | ₩40,212 | +0.37% | 244.3만 |
|---|
| 2026.08.17 | ₩40,548 | ₩40,575 | ₩39,609 | ₩39,944 | -1.49% | 118.7만 |
|---|
| 2026.08.14 | ₩39,837 | ₩40,695 | ₩39,743 | ₩40,561 | +1.82% | 119.1만 |
|---|
| 2026.08.13 | ₩40,561 | ₩40,709 | ₩39,917 | ₩39,931 | -1.55% | 125.4만 |
|---|
| 2026.08.12 | ₩40,172 | ₩40,722 | ₩40,119 | ₩40,280 | +0.27% | 216.1만 |
|---|
| 2026.08.11 | ₩40,360 | ₩40,709 | ₩40,038 | ₩40,132 | -0.56% | 192.1만 |
|---|
| 2026.08.10 | ₩41,567 | ₩41,943 | ₩40,105 | ₩40,293 | -3.07% | 224.9만 |
|---|
| 2026.08.07 | ₩41,514 | ₩42,613 | ₩41,138 | ₩41,862 | +0.84% | 290.8만 |
|---|
| 2026.08.06 | ₩43,110 | ₩44,988 | ₩40,977 | ₩41,782 | -3.08% | 612.6만 |
|---|
| 2026.08.05 | ₩42,989 | ₩43,204 | ₩42,332 | ₩42,935 | -0.12% | 265.3만 |
|---|
| 2026.08.04 | ₩42,439 | ₩43,257 | ₩42,077 | ₩42,895 | +1.07% | 159.9만 |
|---|
| 2026.08.03 | ₩42,533 | ₩42,962 | ₩42,063 | ₩42,761 | +0.54% | 139.7만 |
|---|
| 2026.07.31 | ₩42,935 | ₩43,338 | ₩42,426 | ₩42,748 | -0.44% | 119.1만 |
|---|
| 2026.07.30 | ₩43,821 | ₩43,901 | ₩42,426 | ₩42,828 | -2.27% | 173.8만 |
|---|
| 2026.07.29 | ₩43,673 | ₩44,558 | ₩43,324 | ₩43,780 | +0.25% | 165.4만 |
|---|
| 2026.07.28 | ₩43,378 | ₩43,606 | ₩42,412 | ₩43,566 | +0.43% | 191.6만 |
|---|
| 2026.07.27 | ₩43,257 | ₩43,539 | ₩42,935 | ₩43,257 | 0.00% | 94.7만 |
|---|
| 2026.07.24 | ₩42,855 | ₩43,244 | ₩42,506 | ₩42,962 | +0.25% | 129.6만 |
|---|
| 2026.07.23 | ₩41,701 | ₩42,828 | ₩41,701 | ₩42,774 | +2.57% | 133.1만 |
|---|
| 2026.07.22 | ₩42,949 | ₩43,297 | ₩41,970 | ₩42,828 | -0.28% | 199.8만 |
|---|
| 2026.07.21 | ₩43,914 | ₩44,075 | ₩42,426 | ₩42,922 | -2.26% | 222.5만 |
|---|
| 2026.07.20 | ₩44,827 | ₩45,189 | ₩43,606 | ₩43,807 | -2.27% | 84.1만 |
|---|
| 2026.07.17 | ₩44,545 | ₩45,256 | ₩44,384 | ₩44,545 | 0.00% | 85만 |
|---|
| 2026.07.16 | ₩44,786 | ₩45,363 | ₩44,652 | ₩44,813 | +0.06% | 102.8만 |
|---|
| 2026.07.15 | ₩44,277 | ₩45,363 | ₩44,277 | ₩44,679 | +0.91% | 87.5만 |
|---|
| 2026.07.14 | ₩44,679 | ₩45,068 | ₩43,928 | ₩44,464 | -0.48% | 97.4만 |
|---|
| 2026.07.13 | ₩44,424 | ₩44,692 | ₩44,263 | ₩44,464 | +0.09% | 135.7만 |
|---|
| 2026.07.10 | ₩45,444 | ₩45,819 | ₩43,727 | ₩44,317 | -2.48% | 113만 |
|---|
| 2026.07.09 | ₩44,612 | ₩45,819 | ₩44,612 | ₩45,350 | +1.65% | 124.1만 |
|---|
| 2026.07.08 | ₩44,371 | ₩44,666 | ₩43,686 | ₩44,505 | +0.30% | 162.1만 |
|---|
| 2026.07.07 | ₩43,928 | ₩45,055 | ₩43,713 | ₩44,545 | +1.40% | 206.4만 |
|---|
| 2026.07.06 | ₩44,075 | ₩44,464 | ₩43,418 | ₩43,606 | -1.07% | 110.5만 |
|---|
| 2026.07.02 | ₩44,049 | ₩44,706 | ₩43,579 | ₩44,075 | +0.06% | 134.5만 |
|---|
| 2026.07.01 | ₩43,982 | ₩44,894 | ₩43,821 | ₩44,075 | +0.21% | 142.9만 |
|---|
| 2026.06.30 | ₩44,156 | ₩44,357 | ₩43,539 | ₩43,941 | -0.49% | 190.4만 |
|---|
| 2026.06.29 | ₩43,727 | ₩44,451 | ₩43,271 | ₩44,357 | +1.44% | 201.6만 |
|---|
| 2026.06.26 | ₩42,573 | ₩44,733 | ₩42,520 | ₩44,585 | +4.73% | 897만 |
|---|
| 2026.06.25 | ₩43,378 | ₩43,432 | ₩41,795 | ₩42,452 | -2.13% | 132.2만 |
|---|
| 2026.06.24 | ₩43,056 | ₩43,351 | ₩42,774 | ₩43,056 | 0.00% | 155.5만 |
|---|
| 2026.06.23 | ₩41,607 | ₩43,177 | ₩41,473 | ₩43,123 | +3.64% | 146.2만 |
|---|
| 2026.06.22 | ₩41,956 | ₩42,640 | ₩41,500 | ₩41,929 | -0.06% | 159.6만 |
|---|
| 2026.06.18 | ₩42,305 | ₩42,506 | ₩41,178 | ₩41,822 | -1.14% | 421.9만 |
|---|
| 2026.06.17 | ₩41,701 | ₩42,694 | ₩41,594 | ₩41,755 | +0.13% | 166.5만 |
|---|
| 2026.06.16 | ₩42,238 | ₩42,385 | ₩41,098 | ₩41,903 | -0.79% | 185.7만 |
|---|
| 2026.06.15 | ₩42,077 | ₩42,452 | ₩41,594 | ₩42,023 | -0.13% | 222.9만 |
|---|
| 2026.06.12 | ₩41,983 | ₩42,305 | ₩41,420 | ₩42,037 | +0.13% | 208.4만 |
|---|
| 2026.06.11 | ₩41,326 | ₩41,835 | ₩41,057 | ₩41,057 | -0.65% | 170.5만 |
|---|
| 2026.06.10 | ₩41,138 | ₩41,527 | ₩40,427 | ₩40,709 | -1.04% | 152만 |
|---|
| 2026.06.09 | ₩41,648 | ₩41,943 | ₩40,736 | ₩41,111 | -1.29% | 160.1만 |
|---|
| 2026.06.08 | ₩42,332 | ₩42,949 | ₩41,017 | ₩41,031 | -3.07% | 139.6만 |
|---|
| 2026.06.05 | ₩41,460 | ₩42,385 | ₩41,460 | ₩41,849 | +0.94% | 163.9만 |
|---|
| 2026.06.04 | ₩42,345 | ₩42,520 | ₩41,795 | ₩42,050 | -0.70% | 156.8만 |
|---|
| 2026.06.03 | ₩41,567 | ₩42,238 | ₩41,044 | ₩41,929 | +0.87% | 269.8만 |
|---|
| 2026.06.02 | ₩42,426 | ₩43,043 | ₩42,184 | ₩42,198 | -0.54% | 120.9만 |
|---|
| 2026.06.01 | ₩42,841 | ₩43,002 | ₩42,292 | ₩42,479 | -0.85% | 196.7만 |
|---|
| 2026.05.29 | ₩43,472 | ₩43,794 | ₩43,016 | ₩43,244 | -0.52% | 219만 |
|---|
| 2026.05.28 | ₩43,593 | ₩44,102 | ₩43,432 | ₩43,566 | -0.06% | 193만 |
|---|
| 2026.05.27 | ₩44,505 | ₩44,666 | ₩43,727 | ₩43,740 | -1.72% | 109.3만 |
|---|
| 2026.05.26 | ₩45,148 | ₩45,524 | ₩44,531 | ₩44,746 | -0.89% | 186.8만 |
|---|
| 2026.05.22 | ₩44,894 | ₩45,216 | ₩44,827 | ₩45,068 | +0.39% | 109.5만 |
|---|
| 2026.05.21 | ₩43,727 | ₩44,827 | ₩43,405 | ₩44,706 | +2.24% | 159.4만 |
|---|
| 2026.05.20 | ₩43,324 | ₩44,384 | ₩43,110 | ₩44,062 | +1.70% | 256.3만 |
|---|
| 2026.05.19 | ₩42,761 | ₩43,217 | ₩41,970 | ₩43,069 | +0.72% | 158.3만 |
|---|
| 2026.05.18 | ₩42,640 | ₩42,922 | ₩42,439 | ₩42,868 | +0.53% | 137.8만 |
|---|
| 2026.05.15 | ₩42,855 | ₩43,043 | ₩41,768 | ₩42,265 | -1.38% | 311.8만 |
|---|
| 2026.05.14 | ₩43,458 | ₩44,599 | ₩43,405 | ₩43,982 | +1.20% | 173.4만 |
|---|
| 2026.05.13 | ₩42,774 | ₩43,324 | ₩42,224 | ₩42,976 | +0.47% | 236.6만 |
|---|
| 2026.05.12 | ₩43,458 | ₩43,619 | ₩42,345 | ₩42,707 | -1.73% | 196.7만 |
|---|
| 2026.05.11 | ₩45,524 | ₩45,578 | ₩42,573 | ₩43,244 | -5.01% | 266.1만 |
|---|
| 2026.05.08 | ₩43,043 | ₩46,892 | ₩42,976 | ₩45,470 | +5.64% | 227.2만 |
|---|
| 2026.05.07 | ₩43,123 | ₩44,371 | ₩43,123 | ₩44,008 | +2.05% | 270.5만 |
|---|
| 2026.05.06 | ₩42,157 | ₩43,230 | ₩41,970 | ₩42,587 | +1.02% | 124.6만 |
|---|
| 2026.05.05 | ₩41,809 | ₩41,983 | ₩41,057 | ₩41,701 | -0.26% | 116.1만 |
|---|
| 2026.05.04 | ₩42,211 | ₩42,774 | ₩41,379 | ₩41,594 | -1.46% | 140.1만 |
|---|
| 2026.05.01 | ₩41,554 | ₩42,600 | ₩41,125 | ₩42,533 | +2.36% | 150.6만 |
|---|
| 2026.04.30 | ₩41,084 | ₩41,701 | ₩40,964 | ₩41,379 | +0.72% | 106.4만 |
|---|
| 2026.04.29 | ₩40,709 | ₩41,071 | ₩40,534 | ₩40,856 | +0.36% | 75.7만 |
|---|
| 2026.04.28 | ₩41,259 | ₩41,272 | ₩40,722 | ₩40,977 | -0.68% | 63.3만 |
|---|
| 2026.04.27 | ₩40,266 | ₩41,044 | ₩40,145 | ₩40,749 | +1.20% | 139.5만 |
|---|
| 2026.04.24 | ₩40,038 | ₩40,360 | ₩39,461 | ₩40,266 | +0.57% | 73.2만 |
|---|
| 2026.04.23 | ₩40,293 | ₩40,816 | ₩39,797 | ₩40,052 | -0.60% | 92.3만 |
|---|
| 2026.04.22 | ₩40,803 | ₩40,910 | ₩40,172 | ₩40,306 | -1.22% | 72.3만 |
|---|
| 2026.04.21 | ₩40,709 | ₩40,910 | ₩39,891 | ₩40,561 | -0.36% | 87.2만 |
|---|
| 2026.04.20 | ₩40,172 | ₩40,736 | ₩40,038 | ₩40,709 | +1.34% | 127만 |
|---|
| 2026.04.17 | ₩40,092 | ₩40,789 | ₩39,743 | ₩40,253 | +0.40% | 116.3만 |
|---|
| 2026.04.16 | ₩38,844 | ₩39,609 | ₩38,670 | ₩39,595 | +1.93% | 99.3만 |
|---|
| 2026.04.15 | ₩38,938 | ₩39,099 | ₩38,616 | ₩38,992 | +0.14% | 112.5만 |
|---|
| 2026.04.14 | ₩39,059 | ₩39,555 | ₩38,938 | ₩39,059 | 0.00% | 125.1만 |
|---|
| 2026.04.13 | ₩38,804 | ₩39,381 | ₩38,697 | ₩39,260 | +1.18% | 98.4만 |
|---|
| 2026.04.10 | ₩39,461 | ₩39,609 | ₩38,764 | ₩39,072 | -0.99% | 127.4만 |
|---|
| 2026.04.09 | ₩38,214 | ₩39,448 | ₩38,093 | ₩39,367 | +3.02% | 161.9만 |
|---|
| 2026.04.08 | ₩38,040 | ₩38,871 | ₩37,718 | ₩38,227 | +0.49% | 276.5만 |
|---|
| 2026.04.07 | ₩36,618 | ₩37,007 | ₩36,443 | ₩36,873 | +0.70% | 86.2만 |
|---|
| 2026.04.06 | ₩36,162 | ₩36,671 | ₩36,014 | ₩36,645 | +1.34% | 51.5만 |
|---|
| 2026.04.02 | ₩35,411 | ₩36,443 | ₩35,303 | ₩36,363 | +2.69% | 112만 |
|---|
| 2026.04.01 | ₩35,598 | ₩36,028 | ₩35,478 | ₩35,746 | +0.41% | 110.3만 |
|---|
| 2026.03.31 | ₩34,995 | ₩35,800 | ₩34,203 | ₩35,545 | +1.57% | 165.6만 |
|---|
| 2026.03.30 | ₩34,874 | ₩35,156 | ₩34,083 | ₩34,431 | -1.27% | 143만 |
|---|
| 2026.03.27 | ₩35,746 | ₩35,880 | ₩34,203 | ₩34,405 | -3.75% | 149.8만 |
|---|
| 2026.03.26 | ₩36,121 | ₩36,578 | ₩35,706 | ₩35,880 | -0.67% | 123.2만 |
|---|
| 2026.03.25 | ₩37,342 | ₩37,664 | ₩35,867 | ₩36,336 | -2.69% | 107.5만 |
|---|
| 2026.03.24 | ₩36,336 | ₩37,127 | ₩36,282 | ₩36,806 | +1.29% | 97.6만 |
|---|
| 2026.03.23 | ₩36,054 | ₩37,651 | ₩35,692 | ₩36,752 | +1.93% | 159.8만 |
|---|
| 2026.03.20 | ₩35,840 | ₩36,001 | ₩34,914 | ₩35,263 | -1.61% | 272.7만 |
|---|
| 2026.03.19 | ₩35,920 | ₩36,712 | ₩35,048 | ₩35,665 | -0.71% | 165만 |
|---|
| 2026.03.18 | ₩36,296 | ₩36,806 | ₩36,121 | ₩36,175 | -0.33% | 128.9만 |
|---|
| 2026.03.17 | ₩36,604 | ₩37,034 | ₩36,457 | ₩36,551 | -0.15% | 90.5만 |
|---|
| 2026.03.16 | ₩35,947 | ₩36,645 | ₩35,853 | ₩36,484 | +1.49% | 141.2만 |
|---|
| 2026.03.13 | ₩36,645 | ₩37,154 | ₩35,759 | ₩35,826 | -2.23% | 149만 |
|---|
| 2026.03.12 | ₩36,242 | ₩37,074 | ₩35,934 | ₩36,108 | -0.37% | 201만 |
|---|
| 2026.03.11 | ₩37,221 | ₩37,798 | ₩36,497 | ₩36,846 | -1.01% | 167.9만 |
|---|
| 2026.03.10 | ₩37,490 | ₩38,268 | ₩37,208 | ₩37,584 | +0.25% | 116.1만 |
|---|
| 2026.03.09 | ₩38,348 | ₩38,455 | ₩36,926 | ₩37,731 | -1.61% | 168만 |
|---|
| 2026.03.06 | ₩38,509 | ₩38,898 | ₩37,704 | ₩38,402 | -0.28% | 121.4만 |
|---|
| 2026.03.05 | ₩38,013 | ₩39,180 | ₩38,013 | ₩39,166 | +3.03% | 130.4만 |
|---|
| 2026.03.04 | ₩38,589 | ₩38,858 | ₩38,026 | ₩38,791 | +0.52% | 116.8만 |
|---|
| 2026.03.03 | ₩38,254 | ₩38,563 | ₩37,570 | ₩38,536 | +0.74% | 186.1만 |
|---|
| 2026.03.02 | ₩38,093 | ₩39,220 | ₩37,744 | ₩39,019 | +2.43% | 177.6만 |
|---|
| 2026.02.27 | ₩38,308 | ₩39,260 | ₩37,744 | ₩38,643 | +0.88% | 280.1만 |
|---|
| 2026.02.26 | ₩36,551 | ₩38,455 | ₩35,880 | ₩38,254 | +4.66% | 301.6만 |
|---|
| 2026.02.25 | ₩35,236 | ₩36,095 | ₩34,780 | ₩36,028 | +2.25% | 218.3만 |
|---|
| 2026.02.24 | ₩34,807 | ₩35,531 | ₩34,566 | ₩35,330 | +1.50% | 188.8만 |
|---|
| 2026.02.23 | ₩35,089 | ₩35,089 | ₩34,498 | ₩34,847 | -0.69% | 147.7만 |
|---|
| 2026.02.20 | ₩33,949 | ₩35,102 | ₩33,345 | ₩35,089 | +3.36% | 175.1만 |
|---|
| 2026.02.19 | ₩33,586 | ₩34,391 | ₩33,439 | ₩33,922 | +1.00% | 166.6만 |
|---|
| 2026.02.18 | ₩33,533 | ₩33,895 | ₩33,251 | ₩33,868 | +1.00% | 171만 |
|---|
| 2026.02.17 | ₩34,163 | ₩34,311 | ₩33,238 | ₩33,653 | -1.49% | 166.3만 |
|---|
| 2026.02.13 | ₩33,962 | ₩34,136 | ₩33,493 | ₩33,586 | -1.11% | 163.4만 |
|---|
| 2026.02.12 | ₩35,142 | ₩35,223 | ₩33,640 | ₩33,667 | -4.20% | 140.4만 |
|---|
| 2026.02.11 | ₩35,732 | ₩35,732 | ₩34,780 | ₩34,968 | -2.14% | 100.3만 |
|---|
| 2026.02.10 | ₩35,411 | ₩36,041 | ₩35,209 | ₩35,424 | +0.04% | 166.1만 |
|---|
| 2026.02.09 | ₩35,853 | ₩36,242 | ₩34,995 | ₩35,397 | -1.27% | 207.4만 |
|---|
| 2026.02.06 | ₩35,692 | ₩36,269 | ₩35,518 | ₩36,068 | +1.05% | 123.4만 |
|---|
| 2026.02.05 | ₩34,740 | ₩35,800 | ₩34,579 | ₩35,786 | +3.01% | 158.2만 |
|---|
| 2026.02.04 | ₩34,431 | ₩35,075 | ₩34,190 | ₩34,901 | +1.36% | 145.8만 |
|---|
| 2026.02.03 | ₩33,707 | ₩34,190 | ₩33,345 | ₩34,163 | +1.35% | 151.7만 |
|---|
| 2026.02.02 | ₩32,741 | ₩34,069 | ₩32,540 | ₩33,841 | +3.36% | 142.8만 |
|---|
| 2026.01.30 | ₩32,701 | ₩32,956 | ₩32,446 | ₩32,621 | -0.25% | 135.5만 |
|---|
| 2026.01.29 | ₩33,036 | ₩33,238 | ₩32,540 | ₩32,969 | -0.20% | 98.8만 |
|---|
| 2026.01.28 | ₩33,493 | ₩33,600 | ₩32,688 | ₩32,741 | -2.24% | 98.4만 |
|---|
| 2026.01.27 | ₩32,929 | ₩33,358 | ₩32,540 | ₩33,332 | +1.22% | 68.7만 |
|---|
| 2026.01.26 | ₩33,104 | ₩33,291 | ₩32,741 | ₩32,795 | -0.93% | 64.1만 |
|---|
| 2026.01.23 | ₩33,399 | ₩33,600 | ₩32,929 | ₩32,983 | -1.24% | 95.5만 |
|---|
| 2026.01.22 | ₩34,029 | ₩34,217 | ₩33,345 | ₩33,560 | -1.38% | 135.1만 |
|---|
| 2026.01.21 | ₩32,849 | ₩34,177 | ₩32,621 | ₩34,016 | +3.55% | 107.7만 |
|---|
| 2026.01.20 | ₩33,372 | ₩33,573 | ₩32,728 | ₩33,010 | -1.09% | 90.2만 |
|---|
| 2026.01.16 | ₩32,688 | ₩33,868 | ₩32,688 | ₩33,801 | +3.41% | 122.6만 |
|---|
| 2026.01.15 | ₩32,473 | ₩32,996 | ₩32,446 | ₩32,782 | +0.95% | 113.4만 |
|---|
| 2026.01.14 | ₩32,393 | ₩32,634 | ₩32,071 | ₩32,393 | 0.00% | 156만 |
|---|
| 2026.01.13 | ₩32,728 | ₩32,929 | ₩32,366 | ₩32,419 | -0.94% | 102.4만 |
|---|
| 2026.01.12 | ₩32,580 | ₩32,969 | ₩32,419 | ₩32,647 | +0.21% | 161.6만 |
|---|
| 2026.01.09 | ₩32,876 | ₩33,157 | ₩32,567 | ₩32,674 | -0.61% | 98.8만 |
|---|
| 2026.01.08 | ₩32,259 | ₩33,023 | ₩32,259 | ₩32,969 | +2.20% | 88.5만 |
|---|
| 2026.01.07 | ₩32,647 | ₩32,822 | ₩32,004 | ₩32,446 | -0.62% | 101.6만 |
|---|
| 2026.01.06 | ₩32,057 | ₩32,513 | ₩31,896 | ₩32,513 | +1.42% | 117.6만 |
|---|
| 2026.01.05 | ₩31,615 | ₩32,406 | ₩31,615 | ₩32,299 | +2.16% | 112.5만 |
|---|
| 2026.01.02 | ₩32,232 | ₩32,326 | ₩31,615 | ₩31,802 | -1.33% | 98.9만 |
|---|
| 2025.12.31 | ₩32,326 | ₩32,473 | ₩32,138 | ₩32,326 | 0.00% | 99.5만 |
|---|
| 2025.12.30 | ₩32,165 | ₩32,487 | ₩32,138 | ₩32,419 | +0.79% | 77.5만 |
|---|
| 2025.12.29 | ₩32,379 | ₩32,607 | ₩32,165 | ₩32,232 | -0.46% | 193.8만 |
|---|
| 2025.12.26 | ₩32,245 | ₩32,366 | ₩32,057 | ₩32,366 | +0.37% | 43.1만 |
|---|
| 2025.12.24 | ₩32,138 | ₩32,352 | ₩31,990 | ₩32,272 | +0.42% | 39.4만 |
|---|
| 2025.12.23 | ₩32,433 | ₩32,594 | ₩32,017 | ₩32,084 | -1.08% | 139.4만 |
|---|
| 2025.12.22 | ₩32,084 | ₩32,661 | ₩32,044 | ₩32,647 | +1.76% | 151.9만 |
|---|
| 2025.12.19 | ₩32,460 | ₩32,540 | ₩31,910 | ₩32,057 | -1.24% | 352.1만 |
|---|
| 2025.12.18 | ₩33,197 | ₩33,318 | ₩32,473 | ₩32,567 | -1.90% | 123.2만 |
|---|
| 2025.12.17 | ₩32,352 | ₩33,036 | ₩32,044 | ₩32,876 | +1.62% | 138.4만 |
|---|
| 2025.12.16 | ₩31,963 | ₩32,513 | ₩31,601 | ₩32,366 | +1.26% | 191.6만 |
|---|
| 2025.12.15 | ₩31,521 | ₩31,816 | ₩31,051 | ₩31,226 | -0.94% | 155.2만 |
|---|
| 2025.12.12 | ₩31,762 | ₩31,870 | ₩31,293 | ₩31,413 | -1.10% | 97.2만 |
|---|
| 2025.12.11 | ₩31,829 | ₩32,124 | ₩31,454 | ₩31,628 | -0.63% | 170.7만 |
|---|
| 2025.12.10 | ₩31,454 | ₩32,111 | ₩31,413 | ₩31,762 | +0.98% | 148.3만 |
|---|
| 2025.12.09 | ₩31,293 | ₩31,789 | ₩31,172 | ₩31,440 | +0.47% | 96.8만 |
|---|
| 2025.12.08 | ₩31,481 | ₩31,481 | ₩31,024 | ₩31,212 | -0.85% | 106.7만 |
|---|
| 2025.12.05 | ₩31,092 | ₩31,534 | ₩30,850 | ₩31,266 | +0.56% | 90.2만 |
|---|
| 2025.12.04 | ₩31,239 | ₩31,494 | ₩31,132 | ₩31,253 | +0.04% | 153.2만 |
|---|
| 2025.12.03 | ₩31,185 | ₩31,373 | ₩30,636 | ₩31,346 | +0.52% | 114만 |
|---|
| 2025.12.02 | ₩31,481 | ₩31,574 | ₩31,199 | ₩31,320 | -0.51% | 97.2만 |
|---|
| 2025.12.01 | ₩31,024 | ₩31,454 | ₩31,024 | ₩31,253 | +0.73% | 193.2만 |
|---|
| 2025.11.28 | ₩30,904 | ₩31,615 | ₩30,890 | ₩31,561 | +2.13% | 76.9만 |
|---|
| 2025.11.26 | ₩31,306 | ₩31,588 | ₩30,850 | ₩31,011 | -0.94% | 219.4만 |
|---|
| 2025.11.25 | ₩30,381 | ₩31,481 | ₩30,354 | ₩31,293 | +3.00% | 189.9만 |
|---|
| 2025.11.24 | ₩30,555 | ₩30,971 | ₩29,925 | ₩30,515 | -0.13% | 213.4만 |
|---|
| 2025.11.21 | ₩29,643 | ₩30,716 | ₩29,495 | ₩30,703 | +3.57% | 201.3만 |
|---|
| 2025.11.20 | ₩29,884 | ₩30,314 | ₩29,241 | ₩29,402 | -1.62% | 142.1만 |
|---|
| 2025.11.19 | ₩29,831 | ₩30,448 | ₩29,536 | ₩29,643 | -0.63% | 178.6만 |
|---|
| 2025.11.18 | ₩28,798 | ₩29,884 | ₩28,717 | ₩29,858 | +3.68% | 215.9만 |
|---|
| 2025.11.17 | ₩29,616 | ₩29,616 | ₩28,543 | ₩28,919 | -2.36% | 213만 |
|---|
| 2025.11.14 | ₩28,798 | ₩29,737 | ₩28,583 | ₩29,616 | +2.84% | 237.7만 |
|---|
| 2025.11.13 | ₩28,838 | ₩29,241 | ₩28,597 | ₩29,106 | +0.93% | 257.6만 |
|---|
| 2025.11.12 | ₩28,999 | ₩29,348 | ₩28,677 | ₩28,798 | -0.69% | 307.7만 |
|---|
| 2025.11.11 | ₩27,765 | ₩28,717 | ₩27,564 | ₩28,127 | +1.30% | 296.7만 |
|---|
| 2025.11.10 | ₩27,068 | ₩27,470 | ₩26,491 | ₩27,054 | -0.05% | 320만 |
|---|
| 2025.11.07 | ₩24,439 | ₩27,081 | ₩24,331 | ₩27,041 | +10.65% | 646.7만 |
|---|
| 2025.11.06 | ₩23,473 | ₩23,755 | ₩23,339 | ₩23,634 | +0.69% | 146.3만 |
|---|
| 2025.11.05 | ₩23,701 | ₩23,902 | ₩23,366 | ₩23,594 | -0.45% | 258.1만 |
|---|
| 2025.11.04 | ₩23,325 | ₩23,781 | ₩23,138 | ₩23,513 | +0.81% | 144.2만 |
|---|
| 2025.11.03 | ₩23,567 | ₩23,956 | ₩23,205 | ₩23,701 | +0.57% | 218.9만 |
|---|
| 2025.10.31 | ₩23,057 | ₩23,848 | ₩22,802 | ₩23,728 | +2.91% | 131만 |
|---|
| 2025.10.30 | ₩22,896 | ₩23,312 | ₩22,762 | ₩23,111 | +0.94% | 129.9만 |
|---|
| 2025.10.29 | ₩23,392 | ₩23,594 | ₩22,816 | ₩22,910 | -2.06% | 184.5만 |
|---|
| 2025.10.28 | ₩23,781 | ₩23,835 | ₩23,325 | ₩23,594 | -0.79% | 89.2만 |
|---|
| 2025.10.27 | ₩24,251 | ₩24,385 | ₩23,808 | ₩23,916 | -1.38% | 118.9만 |
|---|
| 2025.10.24 | ₩24,318 | ₩24,465 | ₩23,755 | ₩24,130 | -0.77% | 122.4만 |
|---|
| 2025.10.23 | ₩24,626 | ₩24,734 | ₩23,969 | ₩23,996 | -2.56% | 131.5만 |
|---|
| 2025.10.22 | ₩24,734 | ₩24,948 | ₩24,506 | ₩24,626 | -0.43% | 112.4만 |
|---|
| 2025.10.21 | ₩24,452 | ₩25,056 | ₩24,358 | ₩24,680 | +0.93% | 131.7만 |
|---|
| 2025.10.20 | ₩23,889 | ₩24,546 | ₩23,889 | ₩24,452 | +2.36% | 135만 |
|---|
| 2025.10.17 | ₩23,272 | ₩23,916 | ₩23,205 | ₩23,808 | +2.31% | 188만 |
|---|
| 2025.10.16 | ₩23,835 | ₩24,009 | ₩23,178 | ₩23,419 | -1.74% | 78.9만 |
|---|
| 2025.10.15 | ₩23,647 | ₩24,211 | ₩23,392 | ₩23,875 | +0.96% | 116.7만 |
|---|
| 2025.10.14 | ₩23,111 | ₩23,473 | ₩23,003 | ₩23,433 | +1.39% | 95.7만 |
|---|
| 2025.10.13 | ₩23,339 | ₩23,714 | ₩23,071 | ₩23,379 | +0.17% | 106.2만 |
|---|
| 2025.10.10 | ₩23,513 | ₩23,607 | ₩22,856 | ₩22,936 | -2.45% | 95.5만 |
|---|
| 2025.10.09 | ₩23,916 | ₩23,969 | ₩23,299 | ₩23,352 | -2.36% | 112.1만 |
|---|
| 2025.10.08 | ₩23,835 | ₩23,929 | ₩23,607 | ₩23,822 | -0.06% | 68.7만 |
|---|
| 2025.10.07 | ₩24,170 | ₩24,425 | ₩23,553 | ₩23,781 | -1.61% | 172.7만 |
|---|
| 2025.10.06 | ₩24,452 | ₩24,465 | ₩23,929 | ₩24,278 | -0.71% | 129.2만 |
|---|
| 2025.10.03 | ₩24,586 | ₩24,935 | ₩24,090 | ₩24,345 | -0.98% | 234.3만 |
|---|
| 2025.10.02 | ₩24,305 | ₩24,559 | ₩24,144 | ₩24,506 | +0.83% | 68.7만 |
|---|
| 2025.10.01 | ₩24,318 | ₩24,559 | ₩23,929 | ₩24,237 | -0.33% | 129.8만 |
|---|
| 2025.09.30 | ₩24,519 | ₩24,694 | ₩24,291 | ₩24,573 | +0.22% | 94.9만 |
|---|
| 2025.09.29 | ₩24,868 | ₩24,922 | ₩24,452 | ₩24,506 | -1.46% | 125.3만 |
|---|
| 2025.09.26 | ₩24,144 | ₩24,828 | ₩24,144 | ₩24,787 | +2.67% | 82.4만 |
|---|
| 2025.09.25 | ₩24,573 | ₩24,828 | ₩24,170 | ₩24,251 | -1.31% | 110만 |
|---|
| 2025.09.24 | ₩25,056 | ₩25,284 | ₩24,519 | ₩24,519 | -2.14% | 94.5만 |
|---|
| 2025.09.23 | ₩25,351 | ₩25,699 | ₩25,136 | ₩25,190 | -0.63% | 100.9만 |
|---|
| 2025.09.22 | ₩25,123 | ₩25,378 | ₩24,854 | ₩25,217 | +0.37% | 158.2만 |
|---|
| 2025.09.19 | ₩25,284 | ₩25,391 | ₩24,962 | ₩25,015 | -1.06% | 238.7만 |
|---|
| 2025.09.18 | ₩25,270 | ₩25,592 | ₩25,150 | ₩25,217 | -0.21% | 120.2만 |
|---|
| 2025.09.17 | ₩25,163 | ₩25,847 | ₩25,042 | ₩25,136 | -0.11% | 102.1만 |
|---|
| 2025.09.16 | ₩25,579 | ₩25,659 | ₩24,989 | ₩25,136 | -1.73% | 126.8만 |
|---|
| 2025.09.15 | ₩25,565 | ₩25,659 | ₩25,230 | ₩25,579 | +0.05% | 204.5만 |
|---|
| 2025.09.12 | ₩24,989 | ₩25,525 | ₩24,948 | ₩25,364 | +1.50% | 127.2만 |
|---|
| 2025.09.11 | ₩25,109 | ₩25,311 | ₩24,908 | ₩25,123 | +0.05% | 119.7만 |
|---|
| 2025.09.10 | ₩25,123 | ₩25,351 | ₩24,814 | ₩24,989 | -0.53% | 144.1만 |
|---|
| 2025.09.09 | ₩25,418 | ₩25,632 | ₩24,962 | ₩25,163 | -1.00% | 222.3만 |
|---|
| 2025.09.08 | ₩24,197 | ₩25,471 | ₩23,996 | ₩25,431 | +5.10% | 170.2만 |
|---|
| 2025.09.05 | ₩24,694 | ₩25,002 | ₩24,412 | ₩24,439 | -1.03% | 156.1만 |
|---|
| 2025.09.04 | ₩24,546 | ₩25,056 | ₩24,492 | ₩24,975 | +1.75% | 318.1만 |
|---|
| 2025.09.03 | ₩24,653 | ₩25,069 | ₩24,586 | ₩24,989 | +1.36% | 101.4만 |
|---|