Hot Features
프리미엄
OUTFRONT Media Inc (OUT)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.405 | 2.15482841181 | 18.795 | 19.5 | 18.61 | 2726518 | 19.15369814 | CS |
| 4 | 0.68 | 3.6717062635 | 18.52 | 19.5 | 16.94 | 2395066 | 18.44214022 | CS |
| 12 | 2.54 | 15.2460984394 | 16.66 | 19.5 | 15.51 | 1903155 | 18.23157303 | CS |
| 26 | 4.82 | 33.5187760779 | 14.38 | 19.5 | 13.355 | 1651149 | 16.70106509 | CS |
| 52 | 6.77 | 54.4650040225 | 12.43 | 19.5 | 11.9819 | 1928575 | 15.31827883 | CS |
| 156 | -7.27 | -27.465054779 | 26.47 | 29.36 | 8.18 | 1982939 | 16.25364893 | CS |
| 260 | -5.91 | -23.5364396655 | 25.11 | 31.2 | 7.07 | 1898538 | 17.39591985 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732664400 | 19.27 | -0.09 | -0.46 | 19.235 | 19.38 | 19.19 | 2521757 |
| 1732578000 | 19.36 | 0.23 | 1.20 | 19.25 | 19.5 | 19.05 | 4343593 |
| 1732318800 | 19.13 | 0.19 | 1.00 | 19.1 | 19.26 | 18.99 | 3250851 |
| 1732232400 | 18.94 | 0.17 | 0.91 | 18.9 | 19.22 | 18.79 | 1393496 |
| 1732146000 | 18.77 | 0.03 | 0.16 | 18.795 | 18.99 | 18.61 | 2122892 |
| 1732059600 | 18.74 | 0.41 | 2.24 | 18.14 | 18.88 | 18.14 | 1896987 |
| 1731973200 | 18.33 | 0.43 | 2.40 | 17.93 | 18.42 | 17.835 | 1926004 |
| 1731714000 | 17.9 | -0.79 | -4.23 | 18.37 | 18.38 | 17.8907 | 1611895 |
| 1731627600 | 18.69 | -0.01 | -0.05 | 18.755 | 18.985 | 18.57 | 1799007 |
| 1731541200 | 18.7 | 0.37 | 2.02 | 18.615 | 19.12 | 18.405 | 2893450 |
| 1731454800 | 18.33 | 0.28 | 1.55 | 17.9 | 18.38 | 16.94 | 4823231 |
| 1731368400 | 18.05 | 0.38 | 2.15 | 17.71 | 18.129 | 17.7 | 1632216 |
| 1731109200 | 17.67 | -0.34 | -1.89 | 18 | 18.03 | 17.55 | 2734068 |
| 1731022800 | 18.01 | 0.01 | 0.06 | 17.98 | 18.43 | 17.98 | 1079205 |
| 1730936400 | 18 | -0.07 | -0.39 | 18.55 | 18.68 | 17.94 | 3718007 |
| 1730850000 | 18.07 | 0.09 | 0.50 | 17.7 | 18.15 | 17.7 | 1700876 |
| 1730763600 | 17.98 | 0.21 | 1.18 | 17.75 | 18.172 | 17.71 | 1896221 |
| 1730500800 | 17.77 | 0.01 | 0.06 | 17.91 | 18.09 | 17.745 | 2330900 |
| 1730414400 | 17.76 | -0.49 | -2.68 | 18.15 | 18.19 | 17.75 | 2198380 |
| 1730328000 | 18.25 | -0.4 | -2.14 | 18.52 | 18.76 | 18.195 | 2028288 |
| 1730241600 | 18.65 | 0.19 | 1.03 | 18.38 | 18.65 | 18.2845 | 1445781 |
| 1730155200 | 18.46 | 0.13 | 0.71 | 18.55 | 18.65 | 18.435 | 1791515 |
| 1729896000 | 18.33 | -0.26 | -1.40 | 18.8 | 18.83 | 18.21 | 2212627 |
| 1729809600 | 18.59 | -0.25 | -1.33 | 18.54 | 18.74 | 18.41 | 1176915 |
| 1729723200 | 18.84 | 0.21 | 1.13 | 18.57 | 18.85 | 18.55 | 931867 |
| 1729636800 | 18.63 | -0.15 | -0.80 | 18.71 | 18.82 | 18.5 | 1474127 |
| 1729550400 | 18.78 | -0.36 | -1.88 | 19 | 19.1 | 18.69 | 1140081 |
| 1729291200 | 19.14 | 0.05 | 0.26 | 19.09 | 19.25 | 19 | 997921 |
| 1729204800 | 19.09 | 0.01 | 0.05 | 19.01 | 19.17 | 18.905 | 1441385 |
| 1729118400 | 19.08 | 0.03 | 0.16 | 19.24 | 19.33 | 19.06 | 1077656 |
| 1729032000 | 19.05 | 0.52 | 2.81 | 18.52 | 19.25 | 18.52 | 3052822 |
| 1728945600 | 18.53 | 0.12 | 0.65 | 18.27 | 18.75 | 18.18 | 1041061 |
| 1728686400 | 18.41 | 0.39 | 2.16 | 18.08 | 18.44 | 17.9801 | 1207456 |
| 1728600000 | 18.02 | -0.27 | -1.48 | 18.11 | 18.47 | 18.005 | 2379611 |
| 1728513600 | 18.29 | 0.07 | 0.38 | 18.1 | 18.31 | 18 | 2171577 |
| 1728427200 | 18.22 | 0.22 | 1.22 | 18.08 | 18.275 | 17.99 | 1298828 |
| 1728340800 | 18 | -0.1 | -0.55 | 17.97 | 18.09 | 17.885 | 1044947 |
| 1728081600 | 18.1 | 0.27 | 1.51 | 18.02 | 18.26 | 17.96 | 794725 |
| 1727995200 | 17.83 | -0.16 | -0.89 | 17.855 | 17.89 | 17.67 | 1049822 |
| 1727908800 | 17.99 | 0.01 | 0.06 | 17.9 | 18.08 | 17.77 | 2132905 |
| 1727822400 | 17.98 | -0.4 | -2.18 | 18.37 | 18.37 | 17.93 | 999288 |
| 1727735520 | 18.38 | 0.04 | 0.22 | 18.27 | 18.48 | 18.17 | 1448595 |
| 1727476800 | 18.34 | 0.1 | 0.55 | 18.44 | 18.63 | 18.2406 | 789282 |
| 1727390400 | 18.24 | 0.07 | 0.39 | 18.05 | 18.4 | 18 | 2565742 |
| 1727304000 | 18.17 | -0.6 | -3.20 | 18.71 | 18.715 | 18.14 | 1595392 |
| 1727217600 | 18.77 | 0.27 | 1.46 | 18.53 | 18.87 | 18.53 | 1757609 |
| 1727131200 | 18.5 | 0.25 | 1.37 | 18.47 | 18.89 | 18.445 | 1797098 |
| 1726872000 | 18.25 | 0.18 | 1.00 | 17.99 | 18.28 | 17.84 | 6097675 |
| 1726785600 | 18.07 | 0.42 | 2.38 | 18.39 | 18.65 | 17.96 | 2848169 |
| 1726699200 | 17.65 | -0.08 | -0.45 | 17.74 | 18.15 | 17.53 | 2307592 |
| 1726612800 | 17.73 | 0.09 | 0.51 | 17.81 | 18.085 | 17.69 | 2801158 |
| 1726526400 | 17.64 | 0.5 | 2.92 | 17.25 | 17.745 | 17.01 | 2376275 |
| 1726267200 | 17.14 | 0.27 | 1.60 | 17.02 | 17.215 | 16.95 | 1311253 |
| 1726180800 | 16.87 | 0.06 | 0.36 | 16.81 | 17.14 | 16.71 | 1028311 |
| 1726094400 | 16.81 | 0.52 | 3.19 | 16.149999 | 16.85 | 15.93 | 1718171 |
| 1726008000 | 16.29 | 0.36 | 2.26 | 15.98 | 16.34 | 15.84 | 1591805 |
| 1725921600 | 15.93 | -0.08 | -0.50 | 15.96 | 16.105 | 15.51 | 1080407 |
| 1725662400 | 16.01 | -0.8 | -4.76 | 16.67 | 16.75 | 15.93 | 826491 |
| 1725576000 | 16.81 | 0.04 | 0.24 | 16.84 | 17.17 | 16.78 | 699579 |
| 1725489600 | 16.77 | 0.15 | 0.90 | 16.66 | 17.18 | 16.578 | 784463 |
| 1725403200 | 16.62 | -0.43 | -2.52 | 17.03 | 17.12 | 16.61 | 1071547 |
| 1725057600 | 17.05 | 0.05 | 0.29 | 17.1 | 17.27 | 16.83 | 1826468 |
| 1724971200 | 17 | 0.34 | 2.04 | 16.739999 | 17.105 | 16.62 | 782997 |
| 1724884800 | 16.66 | -0.16 | -0.95 | 16.71 | 16.94 | 16.649999 | 732802 |
| 1724798400 | 16.82 | 0.15 | 0.90 | 16.55 | 16.905 | 16.52 | 954021 |
