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 | ₩39,735 | ₩40,242 | ₩39,722 | ₩40,002 | +0.67% | 108.4만 |
| 2026.10.08 | ₩38,641 | ₩39,535 | ₩38,494 | ₩39,468 | +2.14% | 133.8만 |
| 2026.10.07 | ₩38,721 | ₩39,001 | ₩38,361 | ₩38,601 | -0.31% | 175.3만 |
| 2026.10.06 | ₩38,601 | ₩38,921 | ₩38,280 | ₩38,788 | +0.48% | 122.6만 |
| 2026.10.05 | ₩38,187 | ₩38,841 | ₩37,507 | ₩38,547 | +0.94% | 153.3만 |
| 2026.10.02 | ₩37,520 | ₩38,534 | ₩37,467 | ₩38,294 | +2.06% | 156.7만 |
| 2026.10.01 | ₩37,026 | ₩37,787 | ₩36,666 | ₩37,427 | +1.08% | 196.6만 |
| 2026.09.30 | ₩37,413 | ₩37,507 | ₩36,986 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,026 |
| -1.03% |
| 144.2만 |
| 2026.09.29 | ₩37,560 | ₩37,840 | ₩36,933 | ₩37,346 | -0.57% | 126.1만 |
|---|
| 2026.09.28 | ₩36,906 | ₩37,306 | ₩36,706 | ₩37,240 | +0.90% | 185.6만 |
|---|
| 2026.09.25 | ₩37,640 | ₩37,640 | ₩36,746 | ₩36,893 | -1.99% | 149.4만 |
|---|
| 2026.09.24 | ₩37,640 | ₩38,000 | ₩37,026 | ₩37,266 | -0.99% | 121.2만 |
|---|
| 2026.09.23 | ₩37,346 | ₩37,813 | ₩37,066 | ₩37,640 | +0.79% | 168.1만 |
|---|
| 2026.09.22 | ₩37,920 | ₩37,987 | ₩37,333 | ₩37,613 | -0.81% | 140.1만 |
|---|
| 2026.09.21 | ₩37,560 | ₩38,054 | ₩37,320 | ₩37,653 | +0.25% | 189.1만 |
|---|
| 2026.09.18 | ₩36,933 | ₩37,613 | ₩36,933 | ₩37,333 | +1.08% | 661.2만 |
|---|
| 2026.09.17 | ₩37,894 | ₩37,974 | ₩37,146 | ₩37,173 | -1.90% | 141.9만 |
|---|
| 2026.09.16 | ₩37,627 | ₩38,280 | ₩37,053 | ₩37,600 | -0.07% | 152.1만 |
|---|
| 2026.09.15 | ₩38,240 | ₩38,294 | ₩37,266 | ₩37,507 | -1.92% | 148만 |
|---|
| 2026.09.14 | ₩38,441 | ₩38,534 | ₩37,987 | ₩38,361 | -0.21% | 115.2만 |
|---|
| 2026.09.11 | ₩38,134 | ₩38,414 | ₩37,894 | ₩38,187 | +0.14% | 118만 |
|---|
| 2026.09.10 | ₩38,174 | ₩38,401 | ₩37,747 | ₩37,920 | -0.66% | 124.7만 |
|---|
| 2026.09.09 | ₩38,387 | ₩38,547 | ₩37,974 | ₩38,214 | -0.45% | 169만 |
|---|
| 2026.09.08 | ₩38,347 | ₩38,921 | ₩38,014 | ₩38,441 | +0.24% | 171.7만 |
|---|
| 2026.09.04 | ₩38,788 | ₩39,108 | ₩38,254 | ₩38,641 | -0.38% | 106.4만 |
|---|
| 2026.09.03 | ₩39,788 | ₩40,055 | ₩39,081 | ₩39,228 | -1.41% | 136.4만 |
|---|
| 2026.09.02 | ₩39,895 | ₩40,108 | ₩39,134 | ₩39,428 | -1.17% | 146만 |
|---|
| 2026.09.01 | ₩39,521 | ₩39,882 | ₩39,241 | ₩39,775 | +0.64% | 122.4만 |
|---|
| 2026.08.31 | ₩39,415 | ₩39,521 | ₩38,934 | ₩39,201 | -0.54% | 226.7만 |
|---|
| 2026.08.28 | ₩40,322 | ₩40,389 | ₩39,415 | ₩39,495 | -2.05% | 121.9만 |
|---|
| 2026.08.27 | ₩40,615 | ₩40,976 | ₩39,895 | ₩40,122 | -1.22% | 95.1만 |
|---|
| 2026.08.26 | ₩40,829 | ₩40,936 | ₩40,455 | ₩40,802 | -0.07% | 105.4만 |
|---|
| 2026.08.25 | ₩40,842 | ₩41,149 | ₩40,349 | ₩40,909 | +0.16% | 144.7만 |
|---|
| 2026.08.24 | ₩40,002 | ₩40,629 | ₩39,628 | ₩40,589 | +1.47% | 130.2만 |
|---|
| 2026.08.21 | ₩39,748 | ₩39,922 | ₩39,455 | ₩39,802 | +0.13% | 109만 |
|---|
| 2026.08.20 | ₩40,415 | ₩40,549 | ₩39,575 | ₩39,735 | -1.68% | 120.6만 |
|---|
| 2026.08.19 | ₩40,162 | ₩40,736 | ₩39,908 | ₩40,469 | +0.76% | 230.8만 |
|---|
| 2026.08.18 | ₩39,855 | ₩40,175 | ₩39,535 | ₩40,002 | +0.37% | 244.3만 |
|---|
| 2026.08.17 | ₩40,335 | ₩40,362 | ₩39,401 | ₩39,735 | -1.49% | 118.7만 |
|---|
| 2026.08.14 | ₩39,628 | ₩40,482 | ₩39,535 | ₩40,349 | +1.82% | 119.1만 |
|---|
| 2026.08.13 | ₩40,349 | ₩40,495 | ₩39,708 | ₩39,722 | -1.55% | 125.4만 |
|---|
| 2026.08.12 | ₩39,962 | ₩40,509 | ₩39,908 | ₩40,068 | +0.27% | 216.1만 |
|---|
| 2026.08.11 | ₩40,148 | ₩40,495 | ₩39,828 | ₩39,922 | -0.56% | 192.1만 |
|---|
| 2026.08.10 | ₩41,349 | ₩41,723 | ₩39,895 | ₩40,082 | -3.07% | 224.9만 |
|---|
| 2026.08.07 | ₩41,296 | ₩42,390 | ₩40,922 | ₩41,643 | +0.84% | 290.8만 |
|---|
| 2026.08.06 | ₩42,884 | ₩44,752 | ₩40,762 | ₩41,563 | -3.08% | 612.6만 |
|---|
| 2026.08.05 | ₩42,764 | ₩42,977 | ₩42,110 | ₩42,710 | -0.12% | 265.3만 |
|---|
| 2026.08.04 | ₩42,217 | ₩43,031 | ₩41,856 | ₩42,670 | +1.07% | 159.9만 |
|---|
| 2026.08.03 | ₩42,310 | ₩42,737 | ₩41,843 | ₩42,537 | +0.54% | 139.7만 |
|---|
| 2026.07.31 | ₩42,710 | ₩43,111 | ₩42,203 | ₩42,524 | -0.44% | 119.1만 |
|---|
| 2026.07.30 | ₩43,591 | ₩43,671 | ₩42,203 | ₩42,604 | -2.27% | 173.8만 |
|---|
| 2026.07.29 | ₩43,444 | ₩44,325 | ₩43,097 | ₩43,551 | +0.25% | 165.4만 |
|---|
| 2026.07.28 | ₩43,151 | ₩43,377 | ₩42,190 | ₩43,337 | +0.43% | 191.6만 |
|---|
| 2026.07.27 | ₩43,031 | ₩43,311 | ₩42,710 | ₩43,031 | 0.00% | 94.7만 |
|---|
| 2026.07.24 | ₩42,630 | ₩43,017 | ₩42,283 | ₩42,737 | +0.25% | 129.6만 |
|---|
| 2026.07.23 | ₩41,483 | ₩42,604 | ₩41,483 | ₩42,550 | +2.57% | 133.1만 |
|---|
| 2026.07.22 | ₩42,724 | ₩43,071 | ₩41,750 | ₩42,604 | -0.28% | 199.8만 |
|---|
| 2026.07.21 | ₩43,684 | ₩43,844 | ₩42,203 | ₩42,697 | -2.26% | 222.5만 |
|---|
| 2026.07.20 | ₩44,592 | ₩44,952 | ₩43,377 | ₩43,578 | -2.27% | 84.1만 |
|---|
| 2026.07.17 | ₩44,311 | ₩45,019 | ₩44,151 | ₩44,311 | 0.00% | 85만 |
|---|
| 2026.07.16 | ₩44,552 | ₩45,125 | ₩44,418 | ₩44,578 | +0.06% | 102.8만 |
|---|
| 2026.07.15 | ₩44,045 | ₩45,125 | ₩44,045 | ₩44,445 | +0.91% | 87.5만 |
|---|
| 2026.07.14 | ₩44,445 | ₩44,832 | ₩43,698 | ₩44,231 | -0.48% | 97.4만 |
|---|
| 2026.07.13 | ₩44,191 | ₩44,458 | ₩44,031 | ₩44,231 | +0.09% | 135.7만 |
|---|
| 2026.07.10 | ₩45,205 | ₩45,579 | ₩43,498 | ₩44,085 | -2.48% | 113만 |
|---|
| 2026.07.09 | ₩44,378 | ₩45,579 | ₩44,378 | ₩45,112 | +1.65% | 124.1만 |
|---|
| 2026.07.08 | ₩44,138 | ₩44,432 | ₩43,457 | ₩44,271 | +0.30% | 162.1만 |
|---|
| 2026.07.07 | ₩43,698 | ₩44,818 | ₩43,484 | ₩44,311 | +1.40% | 206.4만 |
|---|
| 2026.07.06 | ₩43,844 | ₩44,231 | ₩43,191 | ₩43,377 | -1.07% | 110.5만 |
|---|
| 2026.07.02 | ₩43,818 | ₩44,472 | ₩43,351 | ₩43,844 | +0.06% | 134.5만 |
|---|
| 2026.07.01 | ₩43,751 | ₩44,658 | ₩43,591 | ₩43,844 | +0.21% | 142.9만 |
|---|
| 2026.06.30 | ₩43,924 | ₩44,125 | ₩43,311 | ₩43,711 | -0.49% | 190.4만 |
|---|
| 2026.06.29 | ₩43,498 | ₩44,218 | ₩43,044 | ₩44,125 | +1.44% | 201.6만 |
|---|
| 2026.06.26 | ₩42,350 | ₩44,498 | ₩42,297 | ₩44,351 | +4.73% | 897만 |
|---|
| 2026.06.25 | ₩43,151 | ₩43,204 | ₩41,576 | ₩42,230 | -2.13% | 132.2만 |
|---|
| 2026.06.24 | ₩42,830 | ₩43,124 | ₩42,550 | ₩42,830 | 0.00% | 155.5만 |
|---|
| 2026.06.23 | ₩41,389 | ₩42,950 | ₩41,256 | ₩42,897 | +3.64% | 146.2만 |
|---|
| 2026.06.22 | ₩41,736 | ₩42,417 | ₩41,283 | ₩41,710 | -0.06% | 159.6만 |
|---|
| 2026.06.18 | ₩42,083 | ₩42,283 | ₩40,962 | ₩41,603 | -1.14% | 421.9만 |
|---|
| 2026.06.17 | ₩41,483 | ₩42,470 | ₩41,376 | ₩41,536 | +0.13% | 166.5만 |
|---|
| 2026.06.16 | ₩42,016 | ₩42,163 | ₩40,882 | ₩41,683 | -0.79% | 185.7만 |
|---|
| 2026.06.15 | ₩41,856 | ₩42,230 | ₩41,376 | ₩41,803 | -0.13% | 222.9만 |
|---|
| 2026.06.12 | ₩41,763 | ₩42,083 | ₩41,203 | ₩41,816 | +0.13% | 208.4만 |
|---|
| 2026.06.11 | ₩41,109 | ₩41,616 | ₩40,842 | ₩40,842 | -0.65% | 170.5만 |
|---|
| 2026.06.10 | ₩40,922 | ₩41,309 | ₩40,215 | ₩40,495 | -1.04% | 152만 |
|---|
| 2026.06.09 | ₩41,429 | ₩41,723 | ₩40,522 | ₩40,896 | -1.29% | 160.1만 |
|---|
| 2026.06.08 | ₩42,110 | ₩42,724 | ₩40,802 | ₩40,816 | -3.07% | 139.6만 |
|---|
| 2026.06.05 | ₩41,243 | ₩42,163 | ₩41,243 | ₩41,630 | +0.94% | 163.9만 |
|---|
| 2026.06.04 | ₩42,123 | ₩42,297 | ₩41,576 | ₩41,830 | -0.70% | 156.8만 |
|---|
| 2026.06.03 | ₩41,349 | ₩42,016 | ₩40,829 | ₩41,710 | +0.87% | 269.8만 |
|---|
| 2026.06.02 | ₩42,203 | ₩42,817 | ₩41,963 | ₩41,976 | -0.54% | 120.9만 |
|---|
| 2026.06.01 | ₩42,617 | ₩42,777 | ₩42,070 | ₩42,257 | -0.85% | 196.7만 |
|---|
| 2026.05.29 | ₩43,244 | ₩43,564 | ₩42,790 | ₩43,017 | -0.52% | 219만 |
|---|
| 2026.05.28 | ₩43,364 | ₩43,871 | ₩43,204 | ₩43,337 | -0.06% | 193만 |
|---|
| 2026.05.27 | ₩44,271 | ₩44,432 | ₩43,498 | ₩43,511 | -1.72% | 109.3만 |
|---|
| 2026.05.26 | ₩44,912 | ₩45,285 | ₩44,298 | ₩44,512 | -0.89% | 186.8만 |
|---|
| 2026.05.22 | ₩44,658 | ₩44,979 | ₩44,592 | ₩44,832 | +0.39% | 109.5만 |
|---|
| 2026.05.21 | ₩43,498 | ₩44,592 | ₩43,177 | ₩44,472 | +2.24% | 159.4만 |
|---|
| 2026.05.20 | ₩43,097 | ₩44,151 | ₩42,884 | ₩43,831 | +1.70% | 256.3만 |
|---|
| 2026.05.19 | ₩42,537 | ₩42,991 | ₩41,750 | ₩42,844 | +0.72% | 158.3만 |
|---|
| 2026.05.18 | ₩42,417 | ₩42,697 | ₩42,217 | ₩42,644 | +0.53% | 137.8만 |
|---|
| 2026.05.15 | ₩42,630 | ₩42,817 | ₩41,549 | ₩42,043 | -1.38% | 311.8만 |
|---|
| 2026.05.14 | ₩43,231 | ₩44,365 | ₩43,177 | ₩43,751 | +1.20% | 173.4만 |
|---|
| 2026.05.13 | ₩42,550 | ₩43,097 | ₩42,003 | ₩42,750 | +0.47% | 236.6만 |
|---|
| 2026.05.12 | ₩43,231 | ₩43,391 | ₩42,123 | ₩42,483 | -1.73% | 196.7만 |
|---|
| 2026.05.11 | ₩45,285 | ₩45,339 | ₩42,350 | ₩43,017 | -5.01% | 266.1만 |
|---|
| 2026.05.08 | ₩42,817 | ₩46,646 | ₩42,750 | ₩45,232 | +5.64% | 227.2만 |
|---|
| 2026.05.07 | ₩42,897 | ₩44,138 | ₩42,897 | ₩43,778 | +2.05% | 270.5만 |
|---|
| 2026.05.06 | ₩41,936 | ₩43,004 | ₩41,750 | ₩42,363 | +1.02% | 124.6만 |
|---|
| 2026.05.05 | ₩41,590 | ₩41,763 | ₩40,842 | ₩41,483 | -0.26% | 116.1만 |
|---|
| 2026.05.04 | ₩41,990 | ₩42,550 | ₩41,163 | ₩41,376 | -1.46% | 140.1만 |
|---|
| 2026.05.01 | ₩41,336 | ₩42,377 | ₩40,909 | ₩42,310 | +2.36% | 150.6만 |
|---|
| 2026.04.30 | ₩40,869 | ₩41,483 | ₩40,749 | ₩41,163 | +0.72% | 106.4만 |
|---|
| 2026.04.29 | ₩40,495 | ₩40,856 | ₩40,322 | ₩40,642 | +0.36% | 75.7만 |
|---|
| 2026.04.28 | ₩41,042 | ₩41,056 | ₩40,509 | ₩40,762 | -0.68% | 63.3만 |
|---|
| 2026.04.27 | ₩40,055 | ₩40,829 | ₩39,935 | ₩40,535 | +1.20% | 139.5만 |
|---|
| 2026.04.24 | ₩39,828 | ₩40,148 | ₩39,255 | ₩40,055 | +0.57% | 73.2만 |
|---|
| 2026.04.23 | ₩40,082 | ₩40,602 | ₩39,588 | ₩39,842 | -0.60% | 92.3만 |
|---|
| 2026.04.22 | ₩40,589 | ₩40,696 | ₩39,962 | ₩40,095 | -1.22% | 72.3만 |
|---|
| 2026.04.21 | ₩40,495 | ₩40,696 | ₩39,681 | ₩40,349 | -0.36% | 87.2만 |
|---|
| 2026.04.20 | ₩39,962 | ₩40,522 | ₩39,828 | ₩40,495 | +1.34% | 127만 |
|---|
| 2026.04.17 | ₩39,882 | ₩40,575 | ₩39,535 | ₩40,042 | +0.40% | 116.3만 |
|---|
| 2026.04.16 | ₩38,641 | ₩39,401 | ₩38,467 | ₩39,388 | +1.93% | 99.3만 |
|---|
| 2026.04.15 | ₩38,734 | ₩38,894 | ₩38,414 | ₩38,788 | +0.14% | 112.5만 |
|---|
| 2026.04.14 | ₩38,854 | ₩39,348 | ₩38,734 | ₩38,854 | 0.00% | 125.1만 |
|---|
| 2026.04.13 | ₩38,601 | ₩39,174 | ₩38,494 | ₩39,054 | +1.18% | 98.4만 |
|---|
| 2026.04.10 | ₩39,255 | ₩39,401 | ₩38,561 | ₩38,868 | -0.99% | 127.4만 |
|---|
| 2026.04.09 | ₩38,014 | ₩39,241 | ₩37,894 | ₩39,161 | +3.02% | 161.9만 |
|---|
| 2026.04.08 | ₩37,840 | ₩38,667 | ₩37,520 | ₩38,027 | +0.49% | 276.5만 |
|---|
| 2026.04.07 | ₩36,426 | ₩36,813 | ₩36,252 | ₩36,679 | +0.70% | 86.2만 |
|---|
| 2026.04.06 | ₩35,972 | ₩36,479 | ₩35,825 | ₩36,453 | +1.34% | 51.5만 |
|---|
| 2026.04.02 | ₩35,225 | ₩36,252 | ₩35,118 | ₩36,172 | +2.69% | 112만 |
|---|
| 2026.04.01 | ₩35,412 | ₩35,839 | ₩35,292 | ₩35,559 | +0.41% | 110.3만 |
|---|
| 2026.03.31 | ₩34,811 | ₩35,612 | ₩34,024 | ₩35,358 | +1.57% | 165.6만 |
|---|
| 2026.03.30 | ₩34,691 | ₩34,971 | ₩33,904 | ₩34,251 | -1.27% | 143만 |
|---|
| 2026.03.27 | ₩35,559 | ₩35,692 | ₩34,024 | ₩34,224 | -3.75% | 149.8만 |
|---|
| 2026.03.26 | ₩35,932 | ₩36,386 | ₩35,519 | ₩35,692 | -0.67% | 123.2만 |
|---|
| 2026.03.25 | ₩37,146 | ₩37,467 | ₩35,679 | ₩36,146 | -2.69% | 107.5만 |
|---|
| 2026.03.24 | ₩36,146 | ₩36,933 | ₩36,092 | ₩36,613 | +1.29% | 97.6만 |
|---|
| 2026.03.23 | ₩35,865 | ₩37,453 | ₩35,505 | ₩36,559 | +1.93% | 159.8만 |
|---|
| 2026.03.20 | ₩35,652 | ₩35,812 | ₩34,731 | ₩35,078 | -1.61% | 272.7만 |
|---|
| 2026.03.19 | ₩35,732 | ₩36,519 | ₩34,865 | ₩35,479 | -0.71% | 165만 |
|---|
| 2026.03.18 | ₩36,106 | ₩36,613 | ₩35,932 | ₩35,986 | -0.33% | 128.9만 |
|---|
| 2026.03.17 | ₩36,413 | ₩36,839 | ₩36,266 | ₩36,359 | -0.15% | 90.5만 |
|---|
| 2026.03.16 | ₩35,759 | ₩36,453 | ₩35,665 | ₩36,292 | +1.49% | 141.2만 |
|---|
| 2026.03.13 | ₩36,453 | ₩36,960 | ₩35,572 | ₩35,639 | -2.23% | 149만 |
|---|
| 2026.03.12 | ₩36,052 | ₩36,879 | ₩35,745 | ₩35,919 | -0.37% | 201만 |
|---|
| 2026.03.11 | ₩37,026 | ₩37,600 | ₩36,306 | ₩36,653 | -1.01% | 167.9만 |
|---|
| 2026.03.10 | ₩37,293 | ₩38,067 | ₩37,013 | ₩37,387 | +0.25% | 116.1만 |
|---|
| 2026.03.09 | ₩38,147 | ₩38,254 | ₩36,733 | ₩37,533 | -1.61% | 168만 |
|---|
| 2026.03.06 | ₩38,307 | ₩38,694 | ₩37,507 | ₩38,200 | -0.28% | 121.4만 |
|---|
| 2026.03.05 | ₩37,813 | ₩38,974 | ₩37,813 | ₩38,961 | +3.03% | 130.4만 |
|---|
| 2026.03.04 | ₩38,387 | ₩38,654 | ₩37,827 | ₩38,587 | +0.52% | 116.8만 |
|---|
| 2026.03.03 | ₩38,054 | ₩38,361 | ₩37,373 | ₩38,334 | +0.74% | 186.1만 |
|---|
| 2026.03.02 | ₩37,894 | ₩39,014 | ₩37,547 | ₩38,814 | +2.43% | 177.6만 |
|---|
| 2026.02.27 | ₩38,107 | ₩39,054 | ₩37,547 | ₩38,441 | +0.88% | 280.1만 |
|---|
| 2026.02.26 | ₩36,359 | ₩38,254 | ₩35,692 | ₩38,054 | +4.66% | 301.6만 |
|---|
| 2026.02.25 | ₩35,052 | ₩35,905 | ₩34,598 | ₩35,839 | +2.25% | 218.3만 |
|---|
| 2026.02.24 | ₩34,625 | ₩35,345 | ₩34,384 | ₩35,145 | +1.50% | 188.8만 |
|---|
| 2026.02.23 | ₩34,905 | ₩34,905 | ₩34,318 | ₩34,665 | -0.69% | 147.7만 |
|---|
| 2026.02.20 | ₩33,771 | ₩34,918 | ₩33,170 | ₩34,905 | +3.36% | 175.1만 |
|---|
| 2026.02.19 | ₩33,410 | ₩34,211 | ₩33,264 | ₩33,744 | +1.00% | 166.6만 |
|---|
| 2026.02.18 | ₩33,357 | ₩33,717 | ₩33,077 | ₩33,691 | +1.00% | 171만 |
|---|
| 2026.02.17 | ₩33,984 | ₩34,131 | ₩33,063 | ₩33,477 | -1.49% | 166.3만 |
|---|
| 2026.02.13 | ₩33,784 | ₩33,957 | ₩33,317 | ₩33,410 | -1.11% | 163.4만 |
|---|
| 2026.02.12 | ₩34,958 | ₩35,038 | ₩33,464 | ₩33,490 | -4.20% | 140.4만 |
|---|
| 2026.02.11 | ₩35,545 | ₩35,545 | ₩34,598 | ₩34,785 | -2.14% | 100.3만 |
|---|
| 2026.02.10 | ₩35,225 | ₩35,852 | ₩35,025 | ₩35,238 | +0.04% | 166.1만 |
|---|
| 2026.02.09 | ₩35,665 | ₩36,052 | ₩34,811 | ₩35,212 | -1.27% | 207.4만 |
|---|
| 2026.02.06 | ₩35,505 | ₩36,079 | ₩35,332 | ₩35,879 | +1.05% | 123.4만 |
|---|
| 2026.02.05 | ₩34,558 | ₩35,612 | ₩34,398 | ₩35,599 | +3.01% | 158.2만 |
|---|
| 2026.02.04 | ₩34,251 | ₩34,891 | ₩34,011 | ₩34,718 | +1.36% | 145.8만 |
|---|
| 2026.02.03 | ₩33,530 | ₩34,011 | ₩33,170 | ₩33,984 | +1.35% | 151.7만 |
|---|
| 2026.02.02 | ₩32,570 | ₩33,891 | ₩32,370 | ₩33,664 | +3.36% | 142.8만 |
|---|
| 2026.01.30 | ₩32,530 | ₩32,783 | ₩32,276 | ₩32,450 | -0.25% | 135.5만 |
|---|
| 2026.01.29 | ₩32,863 | ₩33,063 | ₩32,370 | ₩32,797 | -0.20% | 98.8만 |
|---|
| 2026.01.28 | ₩33,317 | ₩33,424 | ₩32,516 | ₩32,570 | -2.24% | 98.4만 |
|---|
| 2026.01.27 | ₩32,757 | ₩33,184 | ₩32,370 | ₩33,157 | +1.22% | 68.7만 |
|---|
| 2026.01.26 | ₩32,930 | ₩33,117 | ₩32,570 | ₩32,623 | -0.93% | 64.1만 |
|---|
| 2026.01.23 | ₩33,224 | ₩33,424 | ₩32,757 | ₩32,810 | -1.24% | 95.5만 |
|---|
| 2026.01.22 | ₩33,851 | ₩34,037 | ₩33,170 | ₩33,384 | -1.38% | 135.1만 |
|---|
| 2026.01.21 | ₩32,677 | ₩33,997 | ₩32,450 | ₩33,837 | +3.55% | 107.7만 |
|---|
| 2026.01.20 | ₩33,197 | ₩33,397 | ₩32,556 | ₩32,837 | -1.09% | 90.2만 |
|---|
| 2026.01.16 | ₩32,516 | ₩33,691 | ₩32,516 | ₩33,624 | +3.41% | 122.6만 |
|---|
| 2026.01.15 | ₩32,303 | ₩32,823 | ₩32,276 | ₩32,610 | +0.95% | 113.4만 |
|---|
| 2026.01.14 | ₩32,223 | ₩32,463 | ₩31,903 | ₩32,223 | 0.00% | 156만 |
|---|
| 2026.01.13 | ₩32,556 | ₩32,757 | ₩32,196 | ₩32,250 | -0.94% | 102.4만 |
|---|
| 2026.01.12 | ₩32,410 | ₩32,797 | ₩32,250 | ₩32,476 | +0.21% | 161.6만 |
|---|
| 2026.01.09 | ₩32,703 | ₩32,983 | ₩32,396 | ₩32,503 | -0.61% | 98.8만 |
|---|
| 2026.01.08 | ₩32,089 | ₩32,850 | ₩32,089 | ₩32,797 | +2.20% | 88.5만 |
|---|
| 2026.01.07 | ₩32,476 | ₩32,650 | ₩31,836 | ₩32,276 | -0.62% | 101.6만 |
|---|
| 2026.01.06 | ₩31,889 | ₩32,343 | ₩31,729 | ₩32,343 | +1.42% | 117.6만 |
|---|
| 2026.01.05 | ₩31,449 | ₩32,236 | ₩31,449 | ₩32,129 | +2.16% | 112.5만 |
|---|
| 2026.01.02 | ₩32,063 | ₩32,156 | ₩31,449 | ₩31,636 | -1.33% | 98.9만 |
|---|
| 2025.12.31 | ₩32,156 | ₩32,303 | ₩31,969 | ₩32,156 | 0.00% | 99.5만 |
|---|
| 2025.12.30 | ₩31,996 | ₩32,316 | ₩31,969 | ₩32,250 | +0.79% | 77.5만 |
|---|
| 2025.12.29 | ₩32,210 | ₩32,436 | ₩31,996 | ₩32,063 | -0.46% | 193.8만 |
|---|
| 2025.12.26 | ₩32,076 | ₩32,196 | ₩31,889 | ₩32,196 | +0.37% | 43.1만 |
|---|
| 2025.12.24 | ₩31,969 | ₩32,183 | ₩31,823 | ₩32,103 | +0.42% | 39.4만 |
|---|
| 2025.12.23 | ₩32,263 | ₩32,423 | ₩31,849 | ₩31,916 | -1.08% | 139.4만 |
|---|
| 2025.12.22 | ₩31,916 | ₩32,490 | ₩31,876 | ₩32,476 | +1.76% | 151.9만 |
|---|
| 2025.12.19 | ₩32,290 | ₩32,370 | ₩31,743 | ₩31,889 | -1.24% | 352.1만 |
|---|
| 2025.12.18 | ₩33,023 | ₩33,144 | ₩32,303 | ₩32,396 | -1.90% | 123.2만 |
|---|
| 2025.12.17 | ₩32,183 | ₩32,863 | ₩31,876 | ₩32,703 | +1.62% | 138.4만 |
|---|
| 2025.12.16 | ₩31,796 | ₩32,343 | ₩31,436 | ₩32,196 | +1.26% | 191.6만 |
|---|
| 2025.12.15 | ₩31,356 | ₩31,649 | ₩30,889 | ₩31,062 | -0.94% | 155.2만 |
|---|
| 2025.12.12 | ₩31,596 | ₩31,702 | ₩31,129 | ₩31,249 | -1.10% | 97.2만 |
|---|
| 2025.12.11 | ₩31,662 | ₩31,956 | ₩31,289 | ₩31,462 | -0.63% | 170.7만 |
|---|
| 2025.12.10 | ₩31,289 | ₩31,943 | ₩31,249 | ₩31,596 | +0.98% | 148.3만 |
|---|
| 2025.12.09 | ₩31,129 | ₩31,622 | ₩31,009 | ₩31,276 | +0.47% | 96.8만 |
|---|
| 2025.12.08 | ₩31,316 | ₩31,316 | ₩30,862 | ₩31,049 | -0.85% | 106.7만 |
|---|
| 2025.12.05 | ₩30,929 | ₩31,369 | ₩30,688 | ₩31,102 | +0.56% | 90.2만 |
|---|
| 2025.12.04 | ₩31,075 | ₩31,329 | ₩30,969 | ₩31,089 | +0.04% | 153.2만 |
|---|
| 2025.12.03 | ₩31,022 | ₩31,209 | ₩30,475 | ₩31,182 | +0.52% | 114만 |
|---|
| 2025.12.02 | ₩31,316 | ₩31,409 | ₩31,035 | ₩31,155 | -0.51% | 97.2만 |
|---|
| 2025.12.01 | ₩30,862 | ₩31,289 | ₩30,862 | ₩31,089 | +0.73% | 193.2만 |
|---|
| 2025.11.28 | ₩30,742 | ₩31,449 | ₩30,728 | ₩31,396 | +2.13% | 76.9만 |
|---|
| 2025.11.26 | ₩31,142 | ₩31,422 | ₩30,688 | ₩30,849 | -0.94% | 219.4만 |
|---|
| 2025.11.25 | ₩30,221 | ₩31,316 | ₩30,195 | ₩31,129 | +3.00% | 189.9만 |
|---|
| 2025.11.24 | ₩30,395 | ₩30,809 | ₩29,768 | ₩30,355 | -0.13% | 213.4만 |
|---|
| 2025.11.21 | ₩29,488 | ₩30,555 | ₩29,341 | ₩30,542 | +3.57% | 201.3만 |
|---|
| 2025.11.20 | ₩29,728 | ₩30,155 | ₩29,087 | ₩29,247 | -1.62% | 142.1만 |
|---|
| 2025.11.19 | ₩29,674 | ₩30,288 | ₩29,381 | ₩29,488 | -0.63% | 178.6만 |
|---|
| 2025.11.18 | ₩28,647 | ₩29,728 | ₩28,567 | ₩29,701 | +3.68% | 215.9만 |
|---|
| 2025.11.17 | ₩29,461 | ₩29,461 | ₩28,393 | ₩28,767 | -2.36% | 213만 |
|---|
| 2025.11.14 | ₩28,647 | ₩29,581 | ₩28,434 | ₩29,461 | +2.84% | 237.7만 |
|---|
| 2025.11.13 | ₩28,687 | ₩29,087 | ₩28,447 | ₩28,954 | +0.93% | 257.6만 |
|---|
| 2025.11.12 | ₩28,847 | ₩29,194 | ₩28,527 | ₩28,647 | -0.69% | 307.7만 |
|---|
| 2025.11.11 | ₩27,620 | ₩28,567 | ₩27,419 | ₩27,980 | +1.30% | 296.7만 |
|---|
| 2025.11.10 | ₩26,926 | ₩27,326 | ₩26,352 | ₩26,912 | -0.05% | 320만 |
|---|
| 2025.11.07 | ₩24,311 | ₩26,939 | ₩24,204 | ₩26,899 | +10.65% | 646.7만 |
|---|
| 2025.11.06 | ₩23,350 | ₩23,630 | ₩23,216 | ₩23,510 | +0.69% | 146.3만 |
|---|
| 2025.11.05 | ₩23,577 | ₩23,777 | ₩23,243 | ₩23,470 | -0.45% | 258.1만 |
|---|
| 2025.11.04 | ₩23,203 | ₩23,657 | ₩23,016 | ₩23,390 | +0.81% | 144.2만 |
|---|
| 2025.11.03 | ₩23,443 | ₩23,830 | ₩23,083 | ₩23,577 | +0.57% | 218.9만 |
|---|
| 2025.10.31 | ₩22,936 | ₩23,723 | ₩22,683 | ₩23,603 | +2.91% | 131만 |
|---|
| 2025.10.30 | ₩22,776 | ₩23,190 | ₩22,643 | ₩22,990 | +0.94% | 129.9만 |
|---|
| 2025.10.29 | ₩23,270 | ₩23,470 | ₩22,696 | ₩22,790 | -2.06% | 184.5만 |
|---|
| 2025.10.28 | ₩23,657 | ₩23,710 | ₩23,203 | ₩23,470 | -0.79% | 89.2만 |
|---|
| 2025.10.27 | ₩24,124 | ₩24,257 | ₩23,683 | ₩23,790 | -1.38% | 118.9만 |
|---|
| 2025.10.24 | ₩24,190 | ₩24,337 | ₩23,630 | ₩24,004 | -0.77% | 122.4만 |
|---|
| 2025.10.23 | ₩24,497 | ₩24,604 | ₩23,844 | ₩23,870 | -2.56% | 131.5만 |
|---|
| 2025.10.22 | ₩24,604 | ₩24,818 | ₩24,377 | ₩24,497 | -0.43% | 112.4만 |
|---|
| 2025.10.21 | ₩24,324 | ₩24,924 | ₩24,231 | ₩24,551 | +0.93% | 131.7만 |
|---|
| 2025.10.20 | ₩23,764 | ₩24,417 | ₩23,764 | ₩24,324 | +2.36% | 135만 |
|---|
| 2025.10.17 | ₩23,150 | ₩23,790 | ₩23,083 | ₩23,683 | +2.31% | 188만 |
|---|
| 2025.10.16 | ₩23,710 | ₩23,884 | ₩23,056 | ₩23,297 | -1.74% | 78.9만 |
|---|
| 2025.10.15 | ₩23,523 | ₩24,084 | ₩23,270 | ₩23,750 | +0.96% | 116.7만 |
|---|
| 2025.10.14 | ₩22,990 | ₩23,350 | ₩22,883 | ₩23,310 | +1.39% | 95.7만 |
|---|
| 2025.10.13 | ₩23,216 | ₩23,590 | ₩22,950 | ₩23,257 | +0.17% | 106.2만 |
|---|
| 2025.10.10 | ₩23,390 | ₩23,483 | ₩22,736 | ₩22,816 | -2.45% | 95.5만 |
|---|