시장 데이터를 불러오는 중
전체 종목
Shift4 Payments, Inc. 6.00% Series A Mandatory Convertible Preferred Stock 과거 주가
Shift4 Payments, Inc. 6.00% Series A Mandatory Convertible Preferred Stock · FOUR-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Shift4 Payments, Inc. 6.00% Series A Mandatory Convertible Preferred Stock · FOUR-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩72,549 | ₩72,790 | ₩71,021 | ₩72,428 | -0.17% | 5.8만 |
| 2026.10.08 | ₩70,217 | ₩72,374 | ₩70,217 | ₩72,160 | +2.77% | 6.4천 |
| 2026.10.07 | ₩69,091 | ₩71,061 | ₩68,823 | ₩71,021 | +2.79% | 3.6만 |
| 2026.10.06 | ₩69,467 | ₩70,297 | ₩69,467 | ₩70,163 | +1.00% | 5.2만 |
| 2026.10.05 | ₩69,011 | ₩69,279 | ₩68,475 | ₩68,542 | -0.68% | 2만 |
| 2026.10.02 | ₩66,626 | ₩67,309 | ₩65,956 | ₩66,907 | +0.42% | 3.7만 |
| 2026.10.01 | ₩66,465 | ₩66,988 | ₩65,942 | ₩66,331 | -0.20% | 1.8만 |
| 2026.09.30 | ₩67,001 | ₩67,108 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,076 |
| ₩66,076 |
| -1.38% |
| 10만 |
| 2026.09.29 | ₩67,711 | ₩68,368 | ₩67,001 | ₩68,368 | +0.97% | 5.7만 |
|---|
| 2026.09.28 | ₩69,172 | ₩69,172 | ₩68,006 | ₩68,689 | -0.70% | 1만 |
|---|
| 2026.09.25 | ₩69,091 | ₩70,177 | ₩68,810 | ₩70,177 | +1.57% | 3천 |
|---|
| 2026.09.24 | ₩70,015 | ₩70,015 | ₩68,569 | ₩69,205 | -1.16% | 13.9만 |
|---|
| 2026.09.23 | ₩70,257 | ₩70,539 | ₩69,748 | ₩70,351 | +0.13% | 9.2천 |
|---|
| 2026.09.22 | ₩71,758 | ₩71,758 | ₩69,440 | ₩69,681 | -2.89% | 4.7천 |
|---|
| 2026.09.21 | ₩71,959 | ₩72,147 | ₩71,021 | ₩72,147 | +0.26% | 1.3만 |
|---|
| 2026.09.18 | ₩73,004 | ₩73,969 | ₩71,021 | ₩71,021 | -2.72% | 1.3만 |
|---|
| 2026.09.17 | ₩75,698 | ₩75,698 | ₩73,902 | ₩74,371 | -1.75% | 5.6만 |
|---|
| 2026.09.16 | ₩75,041 | ₩76,435 | ₩74,733 | ₩74,733 | -0.41% | 3.6천 |
|---|
| 2026.09.15 | ₩77,493 | ₩77,493 | ₩75,075 | ₩75,075 | -3.12% | 3.3만 |
|---|
| 2026.09.14 | ₩78,123 | ₩79,919 | ₩78,123 | ₩79,276 | +1.48% | 4.4만 |
|---|
| 2026.09.11 | ₩76,716 | ₩79,703 | ₩76,716 | ₩79,611 | +3.77% | 1.7만 |
|---|
| 2026.09.10 | ₩74,050 | ₩76,381 | ₩74,050 | ₩76,180 | +2.88% | 2.8만 |
|---|
| 2026.09.09 | ₩74,318 | ₩75,416 | ₩73,058 | ₩73,714 | -0.81% | 1.2만 |
|---|
| 2026.09.08 | ₩79,865 | ₩79,865 | ₩73,996 | ₩74,974 | -6.12% | 1.1만 |
|---|
| 2026.09.04 | ₩77,386 | ₩80,468 | ₩76,649 | ₩80,066 | +3.46% | 5.5천 |
|---|
| 2026.09.03 | ₩77,477 | ₩77,735 | ₩76,220 | ₩77,735 | +0.33% | 3.9만 |
|---|
| 2026.09.02 | ₩74,505 | ₩77,721 | ₩74,418 | ₩77,721 | +4.32% | 5.4천 |
|---|
| 2026.09.01 | ₩74,760 | ₩76,073 | ₩73,112 | ₩73,580 | -1.58% | 8.6천 |
|---|
| 2026.08.31 | ₩77,239 | ₩77,239 | ₩74,639 | ₩75,390 | -2.39% | 4.6만 |
|---|
| 2026.08.28 | ₩76,381 | ₩78,043 | ₩75,711 | ₩77,239 | +1.12% | 9.2천 |
|---|
| 2026.08.27 | ₩79,731 | ₩79,731 | ₩76,582 | ₩77,266 | -3.09% | 2만 |
|---|
| 2026.08.26 | ₩81,527 | ₩81,822 | ₩80,039 | ₩80,160 | -1.68% | 2.9천 |
|---|
| 2026.08.25 | ₩83,416 | ₩86,552 | ₩82,210 | ₩82,947 | -0.56% | 2만 |
|---|
| 2026.08.24 | ₩81,942 | ₩83,564 | ₩81,353 | ₩82,411 | +0.57% | 1.6만 |
|---|
| 2026.08.21 | ₩82,250 | ₩84,448 | ₩80,790 | ₩82,825 | +0.70% | 1.8만 |
|---|
| 2026.08.20 | ₩83,845 | ₩84,582 | ₩81,111 | ₩81,855 | -2.37% | 5.2만 |
|---|
| 2026.08.19 | ₩81,379 | ₩83,175 | ₩80,843 | ₩81,996 | +0.76% | 4.9만 |
|---|
| 2026.08.18 | ₩78,780 | ₩82,626 | ₩78,780 | ₩80,053 | +1.62% | 15.5만 |
|---|
| 2026.08.17 | ₩76,931 | ₩77,507 | ₩76,247 | ₩77,507 | +0.75% | 9.2만 |
|---|
| 2026.08.14 | ₩80,602 | ₩80,602 | ₩78,967 | ₩79,101 | -1.86% | 14.8만 |
|---|
| 2026.08.13 | ₩79,852 | ₩82,867 | ₩78,860 | ₩82,411 | +3.21% | 4.7만 |
|---|
| 2026.08.12 | ₩75,390 | ₩76,944 | ₩73,299 | ₩76,944 | +2.06% | 2만 |
|---|
| 2026.08.11 | ₩74,807 | ₩75,215 | ₩72,736 | ₩72,937 | -2.50% | 7만 |
|---|
| 2026.08.10 | ₩72,387 | ₩75,805 | ₩71,544 | ₩75,658 | +4.52% | 3.3만 |
|---|
| 2026.08.07 | ₩75,725 | ₩75,725 | ₩70,753 | ₩72,415 | -4.37% | 16.2만 |
|---|
| 2026.08.06 | ₩80,133 | ₩80,133 | ₩74,364 | ₩75,711 | -5.52% | 35.3만 |
|---|
| 2026.08.05 | ₩91,095 | ₩91,336 | ₩87,959 | ₩88,656 | -2.68% | 9만 |
|---|
| 2026.08.04 | ₩88,629 | ₩91,724 | ₩88,629 | ₩91,724 | +3.49% | 8만 |
|---|
| 2026.08.03 | ₩90,103 | ₩90,599 | ₩89,393 | ₩89,755 | -0.39% | 2.4만 |
|---|
| 2026.07.31 | ₩87,597 | ₩88,549 | ₩87,423 | ₩87,932 | +0.38% | 5.3만 |
|---|
| 2026.07.30 | ₩90,451 | ₩90,451 | ₩86,485 | ₩89,272 | -1.30% | 4.6만 |
|---|
| 2026.07.29 | ₩88,441 | ₩91,939 | ₩88,441 | ₩90,853 | +2.73% | 1.1만 |
|---|
| 2026.07.28 | ₩86,431 | ₩89,306 | ₩86,324 | ₩89,306 | +3.33% | 9.8만 |
|---|
| 2026.07.27 | ₩81,433 | ₩83,805 | ₩81,433 | ₩83,745 | +2.84% | 4.4천 |
|---|
| 2026.07.24 | ₩79,061 | ₩81,781 | ₩79,061 | ₩81,420 | +2.98% | 5.7천 |
|---|
| 2026.07.23 | ₩80,401 | ₩80,401 | ₩78,606 | ₩78,606 | -2.23% | 4.9천 |
|---|
| 2026.07.22 | ₩82,277 | ₩82,277 | ₩80,910 | ₩80,910 | -1.66% | 2.9천 |
|---|
| 2026.07.21 | ₩85,225 | ₩85,225 | ₩81,942 | ₩82,056 | -3.72% | 1.8만 |
|---|
| 2026.07.20 | ₩82,894 | ₩85,788 | ₩82,894 | ₩84,662 | +2.13% | 3.4만 |
|---|
| 2026.07.17 | ₩84,421 | ₩84,515 | ₩83,028 | ₩84,180 | -0.29% | 1.2만 |
|---|
| 2026.07.16 | ₩85,024 | ₩85,755 | ₩84,609 | ₩85,587 | +0.66% | 5.2만 |
|---|
| 2026.07.15 | ₩84,368 | ₩87,477 | ₩83,899 | ₩84,287 | -0.10% | 13.4만 |
|---|
| 2026.07.14 | ₩84,234 | ₩85,371 | ₩82,813 | ₩84,930 | +0.83% | 12.8만 |
|---|
| 2026.07.13 | ₩86,096 | ₩86,632 | ₩83,456 | ₩83,751 | -2.72% | 1.2만 |
|---|
| 2026.07.10 | ₩85,118 | ₩86,043 | ₩84,421 | ₩85,855 | +0.87% | 5.2천 |
|---|
| 2026.07.09 | ₩82,666 | ₩83,939 | ₩82,224 | ₩83,939 | +1.54% | 3.7천 |
|---|
| 2026.07.08 | ₩86,525 | ₩86,525 | ₩81,379 | ₩82,344 | -4.83% | 1.6만 |
|---|
| 2026.07.07 | ₩87,570 | ₩88,200 | ₩86,592 | ₩86,592 | -1.12% | 9.8천 |
|---|
| 2026.07.06 | ₩85,882 | ₩87,651 | ₩84,971 | ₩87,316 | +1.67% | 9.7천 |
|---|
| 2026.07.02 | ₩85,011 | ₩86,270 | ₩85,011 | ₩86,190 | +1.39% | 1.2만 |
|---|
| 2026.07.01 | ₩83,483 | ₩84,750 | ₩83,483 | ₩83,925 | +0.53% | 1.6천 |
|---|
| 2026.06.30 | ₩81,085 | ₩84,033 | ₩80,522 | ₩83,443 | +2.91% | 11.5만 |
|---|
| 2026.06.29 | ₩82,773 | ₩83,564 | ₩82,090 | ₩82,143 | -0.76% | 1.1만 |
|---|
| 2026.06.26 | ₩77,400 | ₩81,768 | ₩77,400 | ₩81,433 | +5.21% | 7.4천 |
|---|
| 2026.06.25 | ₩76,381 | ₩79,276 | ₩76,368 | ₩76,448 | +0.09% | 7.3만 |
|---|
| 2026.06.24 | ₩73,266 | ₩77,520 | ₩73,266 | ₩77,507 | +5.79% | 5천 |
|---|
| 2026.06.23 | ₩70,297 | ₩70,485 | ₩69,936 | ₩69,936 | -0.51% | 9.7천 |
|---|
| 2026.06.22 | ₩71,825 | ₩71,825 | ₩69,681 | ₩70,016 | -2.52% | 6.7천 |
|---|
| 2026.06.18 | ₩71,664 | ₩71,999 | ₩71,423 | ₩71,436 | -0.32% | 4.4천 |
|---|
| 2026.06.17 | ₩73,701 | ₩73,902 | ₩70,539 | ₩70,611 | -4.19% | 2.6천 |
|---|
| 2026.06.16 | ₩72,696 | ₩73,831 | ₩72,696 | ₩73,701 | +1.38% | 4.1천 |
|---|
| 2026.06.15 | ₩75,041 | ₩75,041 | ₩71,698 | ₩71,698 | -4.46% | 2.6천 |
|---|
| 2026.06.12 | ₩70,914 | ₩72,763 | ₩70,914 | ₩72,763 | +2.61% | 3천 |
|---|
| 2026.06.11 | ₩66,331 | ₩70,324 | ₩65,527 | ₩70,324 | +6.02% | 5.8천 |
|---|
| 2026.06.10 | ₩68,703 | ₩68,703 | ₩65,822 | ₩65,822 | -4.19% | 5.4천 |
|---|
| 2026.06.09 | ₩67,872 | ₩69,654 | ₩67,390 | ₩68,555 | +1.01% | 13.4만 |
|---|
| 2026.06.08 | ₩69,909 | ₩69,909 | ₩68,073 | ₩68,341 | -2.24% | 11만 |
|---|
| 2026.06.05 | ₩69,828 | ₩69,828 | ₩68,140 | ₩68,904 | -1.32% | 1.4만 |
|---|
| 2026.06.04 | ₩71,664 | ₩71,678 | ₩70,110 | ₩70,110 | -2.17% | 4만 |
|---|
| 2026.06.03 | ₩75,041 | ₩75,041 | ₩71,195 | ₩71,557 | -4.64% | 5.4천 |
|---|
| 2026.06.02 | ₩76,381 | ₩77,011 | ₩75,711 | ₩76,100 | -0.37% | 4.7천 |
|---|
| 2026.06.01 | ₩76,287 | ₩78,847 | ₩76,287 | ₩78,130 | +2.42% | 13.7만 |
|---|
| 2026.05.29 | ₩75,912 | ₩76,944 | ₩75,606 | ₩76,033 | +0.16% | 6.2천 |
|---|
| 2026.05.28 | ₩75,818 | ₩76,328 | ₩75,483 | ₩75,483 | -0.44% | 6.4천 |
|---|
| 2026.05.27 | ₩75,028 | ₩75,932 | ₩74,545 | ₩74,840 | -0.25% | 6.8천 |
|---|
| 2026.05.26 | ₩74,452 | ₩74,907 | ₩73,902 | ₩74,197 | -0.34% | 2.8천 |
|---|
| 2026.05.22 | ₩75,778 | ₩75,805 | ₩74,679 | ₩75,430 | -0.46% | 9.5천 |
|---|
| 2026.05.21 | ₩72,267 | ₩75,001 | ₩72,026 | ₩75,001 | +3.78% | 17.8만 |
|---|
| 2026.05.20 | ₩72,897 | ₩73,473 | ₩72,897 | ₩73,473 | +0.79% | 5.4만 |
|---|
| 2026.05.19 | ₩73,701 | ₩73,701 | ₩71,477 | ₩71,477 | -3.02% | 5.1천 |
|---|
| 2026.05.18 | ₩73,594 | ₩75,351 | ₩73,594 | ₩74,277 | +0.93% | 3.1천 |
|---|
| 2026.05.15 | ₩72,924 | ₩73,969 | ₩72,522 | ₩73,500 | +0.79% | 1.3만 |
|---|
| 2026.05.14 | ₩73,232 | ₩73,232 | ₩72,522 | ₩72,522 | -0.97% | 5.6만 |
|---|
| 2026.05.13 | ₩71,517 | ₩71,869 | ₩70,619 | ₩71,423 | -0.13% | 7.4천 |
|---|
| 2026.05.12 | ₩71,021 | ₩71,530 | ₩69,668 | ₩70,726 | -0.42% | 2.2만 |
|---|
| 2026.05.11 | ₩72,334 | ₩72,334 | ₩70,016 | ₩71,691 | -0.89% | 8.3천 |
|---|
| 2026.05.08 | ₩78,405 | ₩78,405 | ₩72,964 | ₩73,111 | -6.75% | 7.5천 |
|---|
| 2026.05.07 | ₩76,837 | ₩81,688 | ₩76,596 | ₩78,123 | +1.67% | 8.7천 |
|---|
| 2026.05.06 | ₩70,941 | ₩73,916 | ₩70,941 | ₩73,902 | +4.17% | 10.1만 |
|---|
| 2026.05.05 | ₩73,701 | ₩73,701 | ₩70,431 | ₩70,498 | -4.35% | 2.5만 |
|---|
| 2026.05.04 | ₩74,800 | ₩75,028 | ₩74,184 | ₩74,371 | -0.57% | 7만 |
|---|
| 2026.05.01 | ₩76,220 | ₩77,239 | ₩75,845 | ₩75,939 | -0.37% | 4.2만 |
|---|
| 2026.04.30 | ₩74,880 | ₩75,146 | ₩74,036 | ₩75,014 | +0.18% | 3.5만 |
|---|
| 2026.04.29 | ₩75,738 | ₩75,738 | ₩74,023 | ₩74,787 | -1.26% | 7.1천 |
|---|
| 2026.04.28 | ₩75,604 | ₩76,850 | ₩74,867 | ₩76,368 | +1.01% | 11.9만 |
|---|
| 2026.04.27 | ₩76,073 | ₩76,073 | ₩75,041 | ₩75,175 | -1.18% | 2.2만 |
|---|
| 2026.04.24 | ₩76,770 | ₩76,770 | ₩73,393 | ₩74,827 | -2.53% | 7.7천 |
|---|
| 2026.04.23 | ₩81,795 | ₩81,795 | ₩75,443 | ₩76,770 | -6.14% | 24.1만 |
|---|
| 2026.04.22 | ₩80,066 | ₩81,822 | ₩80,066 | ₩81,822 | +2.19% | 3.2천 |
|---|
| 2026.04.21 | ₩80,348 | ₩80,348 | ₩78,961 | ₩79,584 | -0.95% | 4.3천 |
|---|
| 2026.04.20 | ₩81,232 | ₩81,540 | ₩80,716 | ₩81,098 | -0.16% | 6.6천 |
|---|
| 2026.04.17 | ₩81,312 | ₩81,621 | ₩80,240 | ₩80,240 | -1.32% | 7.5천 |
|---|
| 2026.04.16 | ₩79,329 | ₩80,200 | ₩79,222 | ₩79,758 | +0.54% | 1.8만 |
|---|
| 2026.04.15 | ₩77,252 | ₩79,128 | ₩76,770 | ₩78,967 | +2.22% | 1.5만 |
|---|
| 2026.04.14 | ₩77,480 | ₩79,343 | ₩77,480 | ₩78,726 | +1.61% | 8.2천 |
|---|
| 2026.04.13 | ₩74,988 | ₩78,043 | ₩74,653 | ₩77,332 | +3.13% | 6천 |
|---|
| 2026.04.10 | ₩73,178 | ₩75,952 | ₩72,857 | ₩75,068 | +2.58% | 1.9만 |
|---|
| 2026.04.09 | ₩72,817 | ₩73,232 | ₩70,297 | ₩72,428 | -0.53% | 5.3천 |
|---|
| 2026.04.08 | ₩72,066 | ₩74,706 | ₩71,718 | ₩72,080 | +0.02% | 0 |
|---|
| 2026.04.07 | ₩72,160 | ₩72,160 | ₩68,743 | ₩69,319 | -3.94% | 6.2천 |
|---|
| 2026.04.06 | ₩73,286 | ₩73,554 | ₩71,785 | ₩71,785 | -2.05% | 1.4만 |
|---|
| 2026.04.02 | ₩72,301 | ₩72,696 | ₩70,887 | ₩72,495 | +0.27% | 8.8천 |
|---|
| 2026.04.01 | ₩72,368 | ₩72,589 | ₩71,195 | ₩71,758 | -0.84% | 8.3천 |
|---|
| 2026.03.31 | ₩72,482 | ₩73,755 | ₩71,812 | ₩71,879 | -0.83% | 16.7만 |
|---|
| 2026.03.30 | ₩75,135 | ₩75,135 | ₩71,403 | ₩73,018 | -2.82% | 8.6만 |
|---|
| 2026.03.27 | ₩74,224 | ₩74,224 | ₩71,704 | ₩74,103 | -0.16% | 1.4만 |
|---|
| 2026.03.26 | ₩71,758 | ₩76,381 | ₩71,758 | ₩76,113 | +6.07% | 2.2만 |
|---|
| 2026.03.25 | ₩81,741 | ₩83,081 | ₩72,964 | ₩73,339 | -10.28% | 3.4만 |
|---|
| 2026.03.24 | ₩77,989 | ₩89,018 | ₩77,989 | ₩78,632 | +0.82% | 14.8만 |
|---|
| 2026.03.23 | ₩72,361 | ₩75,390 | ₩71,329 | ₩74,679 | +3.20% | 3.1만 |
|---|
| 2026.03.20 | ₩71,517 | ₩72,194 | ₩70,847 | ₩70,874 | -0.90% | 9만 |
|---|
| 2026.03.19 | ₩74,907 | ₩74,907 | ₩72,039 | ₩72,053 | -3.81% | 8.1천 |
|---|
| 2026.03.18 | ₩76,046 | ₩76,046 | ₩74,706 | ₩74,720 | -1.74% | 4.3천 |
|---|
| 2026.03.17 | ₩78,029 | ₩78,029 | ₩74,813 | ₩76,019 | -2.58% | 2.4만 |
|---|
| 2026.03.16 | ₩75,256 | ₩75,664 | ₩74,371 | ₩74,813 | -0.59% | 2.3만 |
|---|
| 2026.03.13 | ₩75,041 | ₩75,135 | ₩73,842 | ₩73,956 | -1.45% | 3.1만 |
|---|
| 2026.03.12 | ₩78,271 | ₩78,351 | ₩75,041 | ₩75,041 | -4.13% | 23.5만 |
|---|
| 2026.03.11 | ₩78,987 | ₩79,061 | ₩77,440 | ₩79,061 | +0.09% | 4.6천 |
|---|
| 2026.03.10 | ₩79,048 | ₩79,139 | ₩76,622 | ₩78,391 | -0.83% | 1.2천 |
|---|
| 2026.03.09 | ₩79,088 | ₩79,731 | ₩77,654 | ₩79,396 | +0.39% | 3.4천 |
|---|
| 2026.03.06 | ₩79,731 | ₩80,133 | ₩78,860 | ₩79,972 | +0.30% | 2.8천 |
|---|
| 2026.03.05 | ₩80,596 | ₩81,460 | ₩78,793 | ₩81,460 | +1.07% | 972 |
|---|
| 2026.03.04 | ₩82,827 | ₩82,827 | ₩79,061 | ₩79,262 | -4.30% | 1.2만 |
|---|
| 2026.03.03 | ₩79,530 | ₩83,470 | ₩78,436 | ₩82,539 | +3.78% | 2.1만 |
|---|
| 2026.03.02 | ₩73,406 | ₩81,085 | ₩73,406 | ₩79,530 | +8.34% | 2.6만 |
|---|
| 2026.02.27 | ₩81,647 | ₩81,647 | ₩75,577 | ₩76,167 | -6.71% | 6.9만 |
|---|
| 2026.02.26 | ₩88,441 | ₩88,441 | ₩81,554 | ₩82,719 | -6.47% | 65.6만 |
|---|
| 2026.02.25 | ₩97,285 | ₩97,285 | ₩94,525 | ₩96,414 | -0.90% | 115 |
|---|
| 2026.02.24 | ₩96,743 | ₩97,618 | ₩95,490 | ₩97,618 | +0.90% | 186 |
|---|
| 2026.02.23 | ₩96,924 | ₩98,317 | ₩96,213 | ₩96,213 | -0.73% | 1.8천 |
|---|
| 2026.02.20 | ₩100,260 | ₩100,260 | ₩97,875 | ₩97,942 | -2.31% | 3.5만 |
|---|
| 2026.02.19 | ₩99,349 | ₩99,496 | ₩98,601 | ₩98,826 | -0.53% | 16.7만 |
|---|
| 2026.02.18 | ₩97,366 | ₩100,758 | ₩97,366 | ₩100,352 | +3.07% | 2.4만 |
|---|
| 2026.02.17 | ₩95,074 | ₩96,790 | ₩94,853 | ₩96,696 | +1.71% | 6.4만 |
|---|
| 2026.02.13 | ₩93,868 | ₩96,401 | ₩93,868 | ₩94,344 | +0.51% | 4.2천 |
|---|
| 2026.02.12 | ₩97,339 | ₩97,339 | ₩94,203 | ₩94,739 | -2.67% | 4.1천 |
|---|
| 2026.02.11 | ₩101,935 | ₩101,935 | ₩98,974 | ₩98,974 | -2.91% | 8.2만 |
|---|
| 2026.02.10 | ₩101,185 | ₩102,967 | ₩101,098 | ₩101,547 | +0.36% | 3.8천 |
|---|
| 2026.02.09 | ₩100,502 | ₩101,017 | ₩100,120 | ₩100,461 | -0.04% | 6.8천 |
|---|
| 2026.02.06 | ₩99,336 | ₩100,743 | ₩99,336 | ₩100,394 | +1.07% | 4.2천 |
|---|
| 2026.02.05 | ₩99,027 | ₩99,979 | ₩97,476 | ₩98,156 | -0.88% | 1.3만 |
|---|
| 2026.02.04 | ₩93,949 | ₩99,068 | ₩93,801 | ₩99,068 | +5.45% | 5.8만 |
|---|
| 2026.02.03 | ₩99,202 | ₩99,898 | ₩91,858 | ₩93,815 | -5.43% | 18.1만 |
|---|
| 2026.02.02 | ₩99,751 | ₩100,662 | ₩99,751 | ₩99,872 | +0.12% | 9.4천 |
|---|
| 2026.01.30 | ₩99,309 | ₩101,319 | ₩99,309 | ₩100,689 | +1.39% | 2만 |
|---|
| 2026.01.29 | ₩100,502 | ₩100,928 | ₩99,577 | ₩100,475 | -0.03% | 13만 |
|---|
| 2026.01.28 | ₩103,664 | ₩103,664 | ₩101,574 | ₩101,574 | -2.02% | 9.8만 |
|---|
| 2026.01.27 | ₩106,036 | ₩106,036 | ₩103,141 | ₩103,141 | -2.73% | 1.8만 |
|---|
| 2026.01.26 | ₩108,997 | ₩108,997 | ₩105,272 | ₩105,942 | -2.80% | 9.6천 |
|---|
| 2026.01.23 | ₩108,555 | ₩110,712 | ₩108,019 | ₩108,716 | +0.15% | 12.7만 |
|---|
| 2026.01.22 | ₩107,657 | ₩109,882 | ₩107,657 | ₩108,890 | +1.15% | 17만 |
|---|
| 2026.01.21 | ₩106,719 | ₩107,764 | ₩105,312 | ₩106,357 | -0.34% | 8.6천 |
|---|
| 2026.01.20 | ₩105,326 | ₩106,800 | ₩104,047 | ₩104,047 | -1.21% | 1.8만 |
|---|
| 2026.01.16 | ₩108,032 | ₩108,823 | ₩105,888 | ₩107,376 | -0.61% | 16만 |
|---|
| 2026.01.15 | ₩112,468 | ₩112,468 | ₩108,769 | ₩109,024 | -3.06% | 3.5만 |
|---|
| 2026.01.14 | ₩109,949 | ₩114,103 | ₩109,882 | ₩112,803 | +2.60% | 5.5만 |
|---|
| 2026.01.13 | ₩109,989 | ₩111,543 | ₩107,537 | ₩110,324 | +0.30% | 26만 |
|---|
| 2026.01.12 | ₩112,615 | ₩112,615 | ₩109,458 | ₩110,659 | -1.74% | 3.8만 |
|---|
| 2026.01.09 | ₩112,535 | ₩112,535 | ₩108,300 | ₩112,294 | -0.21% | 9.4만 |
|---|
| 2026.01.08 | ₩111,315 | ₩112,629 | ₩109,131 | ₩111,329 | +0.01% | 4.4만 |
|---|
| 2026.01.07 | ₩111,356 | ₩111,959 | ₩108,555 | ₩110,779 | -0.52% | 15.5만 |
|---|
| 2026.01.06 | ₩108,180 | ₩111,905 | ₩108,099 | ₩110,659 | +2.29% | 5.1천 |
|---|
| 2026.01.05 | ₩106,532 | ₩109,640 | ₩106,532 | ₩109,640 | +2.92% | 10.8만 |
|---|
| 2026.01.02 | ₩107,188 | ₩107,389 | ₩103,798 | ₩107,034 | -0.14% | 98.9만 |
|---|
| 2025.12.31 | ₩108,662 | ₩108,917 | ₩106,692 | ₩107,215 | -1.33% | 2.6만 |
|---|
| 2025.12.30 | ₩111,074 | ₩111,074 | ₩108,823 | ₩108,930 | -1.93% | 3.2만 |
|---|
| 2025.12.29 | ₩110,217 | ₩110,300 | ₩108,542 | ₩110,257 | +0.04% | 16.5만 |
|---|
| 2025.12.26 | ₩110,217 | ₩110,739 | ₩109,480 | ₩110,230 | +0.01% | 4.7천 |
|---|
| 2025.12.24 | ₩111,101 | ₩111,101 | ₩108,590 | ₩109,895 | -1.09% | 1.7만 |
|---|
| 2025.12.23 | ₩109,372 | ₩111,195 | ₩108,944 | ₩111,195 | +1.67% | 2.6만 |
|---|
| 2025.12.22 | ₩108,810 | ₩111,624 | ₩108,810 | ₩110,083 | +1.17% | 7.7천 |
|---|
| 2025.12.19 | ₩109,506 | ₩109,520 | ₩108,515 | ₩108,515 | -0.91% | 4.8만 |
|---|
| 2025.12.18 | ₩111,181 | ₩112,481 | ₩108,877 | ₩109,265 | -1.72% | 6.2만 |
|---|
| 2025.12.17 | ₩111,798 | ₩111,798 | ₩108,461 | ₩108,769 | -2.71% | 2만 |
|---|
| 2025.12.16 | ₩110,820 | ₩110,820 | ₩109,215 | ₩110,190 | -0.57% | 50.2만 |
|---|
| 2025.12.15 | ₩113,902 | ₩113,902 | ₩110,739 | ₩110,913 | -2.62% | 7.4천 |
|---|
| 2025.12.12 | ₩116,032 | ₩116,568 | ₩114,505 | ₩115,135 | -0.77% | 1.9만 |
|---|
| 2025.12.11 | ₩116,475 | ₩116,475 | ₩114,491 | ₩115,027 | -1.24% | 4.5천 |
|---|
| 2025.12.10 | ₩112,320 | ₩114,451 | ₩112,146 | ₩114,451 | +1.90% | 4.8천 |
|---|
| 2025.12.09 | ₩111,557 | ₩113,459 | ₩111,557 | ₩112,133 | +0.52% | 2.8천 |
|---|
| 2025.12.08 | ₩112,897 | ₩113,071 | ₩111,932 | ₩111,959 | -0.83% | 5.7만 |
|---|
| 2025.12.05 | ₩115,483 | ₩116,810 | ₩114,532 | ₩114,532 | -0.82% | 2.1천 |
|---|
| 2025.12.04 | ₩116,756 | ₩116,756 | ₩114,572 | ₩115,242 | -1.30% | 16.9만 |
|---|
| 2025.12.03 | ₩119,595 | ₩119,595 | ₩116,093 | ₩116,093 | -2.93% | 3.9만 |
|---|
| 2025.12.02 | ₩119,932 | ₩119,932 | ₩119,932 | ₩119,932 | 0.00% | 2.6만 |
|---|
| 2025.12.01 | ₩121,835 | ₩121,887 | ₩120,561 | ₩120,561 | -1.04% | 4.1만 |
|---|
| 2025.11.28 | ₩121,272 | ₩121,272 | ₩120,910 | ₩121,124 | -0.12% | 1만 |
|---|
| 2025.11.26 | ₩116,582 | ₩116,756 | ₩116,448 | ₩116,448 | -0.11% | 2.5천 |
|---|
| 2025.11.25 | ₩115,242 | ₩116,113 | ₩115,242 | ₩116,113 | +0.76% | 9.5천 |
|---|
| 2025.11.24 | ₩115,188 | ₩115,188 | ₩115,188 | ₩115,188 | 0.00% | 20.8만 |
|---|
| 2025.11.21 | ₩115,791 | ₩115,791 | ₩114,800 | ₩114,800 | -0.86% | 1천 |
|---|
| 2025.11.20 | ₩110,404 | ₩111,490 | ₩110,297 | ₩111,490 | +0.98% | 3.1천 |
|---|
| 2025.11.19 | ₩111,141 | ₩112,213 | ₩110,364 | ₩110,364 | -0.70% | 5.2천 |
|---|
| 2025.11.18 | ₩111,771 | ₩111,771 | ₩110,846 | ₩110,900 | -0.78% | 3.9만 |
|---|
| 2025.11.17 | ₩115,161 | ₩115,657 | ₩112,964 | ₩112,964 | -1.91% | 7.2천 |
|---|
| 2025.11.14 | ₩119,436 | ₩119,436 | ₩115,389 | ₩115,389 | -3.39% | 2.9만 |
|---|
| 2025.11.13 | ₩120,615 | ₩120,789 | ₩119,945 | ₩119,945 | -0.56% | 2.1천 |
|---|
| 2025.11.12 | ₩118,558 | ₩120,883 | ₩118,558 | ₩120,072 | +1.28% | 2.1만 |
|---|
| 2025.11.11 | ₩118,270 | ₩118,284 | ₩117,667 | ₩118,230 | -0.03% | 1.7천 |
|---|
| 2025.11.10 | ₩114,304 | ₩117,386 | ₩113,406 | ₩116,448 | +1.88% | 3.6천 |
|---|
| 2025.11.07 | ₩111,516 | ₩111,972 | ₩106,143 | ₩111,570 | +0.05% | 2.9만 |
|---|
| 2025.11.06 | ₩115,135 | ₩115,510 | ₩115,135 | ₩115,510 | +0.33% | 3.7만 |
|---|
| 2025.11.05 | ₩113,392 | ₩113,567 | ₩112,267 | ₩112,267 | -0.99% | 17.1만 |
|---|
| 2025.11.04 | ₩113,312 | ₩113,419 | ₩111,892 | ₩112,307 | -0.89% | 8.9만 |
|---|
| 2025.11.03 | ₩114,049 | ₩114,907 | ₩112,588 | ₩114,880 | +0.73% | 9.3만 |
|---|
| 2025.10.31 | ₩114,223 | ₩115,376 | ₩113,526 | ₩114,518 | +0.26% | 3.4만 |
|---|
| 2025.10.30 | ₩116,153 | ₩116,153 | ₩111,447 | ₩111,447 | -4.05% | 60.8만 |
|---|
| 2025.10.29 | ₩119,155 | ₩119,155 | ₩115,657 | ₩116,193 | -2.49% | 3.3만 |
|---|
| 2025.10.28 | ₩123,054 | ₩123,469 | ₩121,600 | ₩122,880 | -0.14% | 30.3만 |
|---|
| 2025.10.27 | ₩125,399 | ₩125,399 | ₩124,180 | ₩124,930 | -0.37% | 37.1만 |
|---|
| 2025.10.24 | ₩125,386 | ₩125,386 | ₩124,555 | ₩124,555 | -0.66% | 8.5만 |
|---|
| 2025.10.23 | ₩123,054 | ₩124,287 | ₩123,000 | ₩123,590 | +0.44% | 4만 |
|---|
| 2025.10.22 | ₩122,850 | ₩123,282 | ₩122,773 | ₩123,282 | +0.35% | 14.8만 |
|---|
| 2025.10.21 | ₩124,461 | ₩124,461 | ₩124,354 | ₩124,354 | -0.09% | 10.5만 |
|---|
| 2025.10.20 | ₩123,001 | ₩123,644 | ₩123,001 | ₩123,644 | +0.52% | 1.1천 |
|---|
| 2025.10.17 | ₩121,687 | ₩121,875 | ₩121,272 | ₩121,272 | -0.34% | 4.2천 |
|---|
| 2025.10.16 | ₩123,332 | ₩123,332 | ₩121,151 | ₩121,540 | -1.45% | 5.2천 |
|---|
| 2025.10.15 | ₩125,144 | ₩125,144 | ₩122,451 | ₩122,451 | -2.15% | 20.5만 |
|---|
| 2025.10.14 | ₩125,654 | ₩127,760 | ₩125,654 | ₩127,624 | +1.57% | 32.7만 |
|---|
| 2025.10.13 | ₩127,597 | ₩127,597 | ₩126,551 | ₩126,833 | -0.60% | 1.1만 |
|---|
| 2025.10.10 | ₩126,551 | ₩128,801 | ₩126,551 | ₩127,918 | +1.08% | 2.5천 |
|---|