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 | ₩72,239 | ₩72,479 | ₩70,718 | ₩72,119 | -0.17% | 5.8만 |
| 2026.10.08 | ₩69,917 | ₩72,066 | ₩69,917 | ₩71,852 | +2.77% | 6.4천 |
| 2026.10.07 | ₩68,797 | ₩70,758 | ₩68,530 | ₩70,718 | +2.79% | 3.6만 |
| 2026.10.06 | ₩69,170 | ₩69,997 | ₩69,170 | ₩69,864 | +1.00% | 5.2만 |
| 2026.10.05 | ₩68,716 | ₩68,983 | ₩68,183 | ₩68,249 | -0.68% | 2만 |
| 2026.10.02 | ₩66,341 | ₩67,022 | ₩65,674 | ₩66,622 | +0.42% | 3.7만 |
| 2026.10.01 | ₩66,181 | ₩66,702 | ₩65,661 | ₩66,048 | -0.20% | 1.8만 |
| 2026.09.30 | ₩66,715 | ₩66,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,794 |
| -1.38% |
| 10만 |
| 2026.09.29 | ₩67,422 | ₩68,076 | ₩66,715 | ₩68,076 | +0.97% | 5.7만 |
|---|
| 2026.09.28 | ₩68,877 | ₩68,877 | ₩67,716 | ₩68,396 | -0.70% | 1만 |
|---|
| 2026.09.25 | ₩68,797 | ₩69,877 | ₩68,516 | ₩69,877 | +1.57% | 3천 |
|---|
| 2026.09.24 | ₩69,716 | ₩69,716 | ₩68,276 | ₩68,910 | -1.16% | 13.9만 |
|---|
| 2026.09.23 | ₩69,957 | ₩70,238 | ₩69,450 | ₩70,051 | +0.13% | 9.2천 |
|---|
| 2026.09.22 | ₩71,452 | ₩71,452 | ₩69,144 | ₩69,384 | -2.89% | 4.7천 |
|---|
| 2026.09.21 | ₩71,652 | ₩71,839 | ₩70,718 | ₩71,839 | +0.26% | 1.3만 |
|---|
| 2026.09.18 | ₩72,693 | ₩73,653 | ₩70,718 | ₩70,718 | -2.72% | 1.3만 |
|---|
| 2026.09.17 | ₩75,375 | ₩75,375 | ₩73,587 | ₩74,054 | -1.75% | 5.6만 |
|---|
| 2026.09.16 | ₩74,721 | ₩76,108 | ₩74,414 | ₩74,414 | -0.41% | 3.6천 |
|---|
| 2026.09.15 | ₩77,163 | ₩77,163 | ₩74,754 | ₩74,754 | -3.12% | 3.3만 |
|---|
| 2026.09.14 | ₩77,790 | ₩79,578 | ₩77,790 | ₩78,937 | +1.48% | 4.4만 |
|---|
| 2026.09.11 | ₩76,389 | ₩79,363 | ₩76,389 | ₩79,271 | +3.77% | 1.7만 |
|---|
| 2026.09.10 | ₩73,733 | ₩76,055 | ₩73,733 | ₩75,855 | +2.88% | 2.8만 |
|---|
| 2026.09.09 | ₩74,000 | ₩75,094 | ₩72,746 | ₩73,400 | -0.81% | 1.2만 |
|---|
| 2026.09.08 | ₩79,524 | ₩79,524 | ₩73,680 | ₩74,654 | -6.12% | 1.1만 |
|---|
| 2026.09.04 | ₩77,056 | ₩80,125 | ₩76,322 | ₩79,724 | +3.46% | 5.5천 |
|---|
| 2026.09.03 | ₩77,147 | ₩77,403 | ₩75,895 | ₩77,403 | +0.33% | 3.9만 |
|---|
| 2026.09.02 | ₩74,187 | ₩77,389 | ₩74,100 | ₩77,389 | +4.32% | 5.4천 |
|---|
| 2026.09.01 | ₩74,441 | ₩75,748 | ₩72,800 | ₩73,266 | -1.58% | 8.6천 |
|---|
| 2026.08.31 | ₩76,909 | ₩76,909 | ₩74,321 | ₩75,068 | -2.39% | 4.6만 |
|---|
| 2026.08.28 | ₩76,055 | ₩77,710 | ₩75,388 | ₩76,909 | +1.12% | 9.2천 |
|---|
| 2026.08.27 | ₩79,391 | ₩79,391 | ₩76,255 | ₩76,936 | -3.09% | 2만 |
|---|
| 2026.08.26 | ₩81,179 | ₩81,472 | ₩79,698 | ₩79,818 | -1.68% | 2.9천 |
|---|
| 2026.08.25 | ₩83,060 | ₩86,182 | ₩81,859 | ₩82,593 | -0.56% | 2만 |
|---|
| 2026.08.24 | ₩81,592 | ₩83,207 | ₩81,005 | ₩82,059 | +0.57% | 1.6만 |
|---|
| 2026.08.21 | ₩81,899 | ₩84,088 | ₩80,445 | ₩82,472 | +0.70% | 1.8만 |
|---|
| 2026.08.20 | ₩83,487 | ₩84,221 | ₩80,765 | ₩81,506 | -2.37% | 5.2만 |
|---|
| 2026.08.19 | ₩81,032 | ₩82,820 | ₩80,498 | ₩81,646 | +0.76% | 4.9만 |
|---|
| 2026.08.18 | ₩78,443 | ₩82,273 | ₩78,443 | ₩79,711 | +1.62% | 15.5만 |
|---|
| 2026.08.17 | ₩76,602 | ₩77,176 | ₩75,922 | ₩77,176 | +0.75% | 9.2만 |
|---|
| 2026.08.14 | ₩80,258 | ₩80,258 | ₩78,630 | ₩78,764 | -1.86% | 14.8만 |
|---|
| 2026.08.13 | ₩79,511 | ₩82,513 | ₩78,524 | ₩82,059 | +3.21% | 4.7만 |
|---|
| 2026.08.12 | ₩75,068 | ₩76,616 | ₩72,986 | ₩76,616 | +2.06% | 2만 |
|---|
| 2026.08.11 | ₩74,487 | ₩74,894 | ₩72,426 | ₩72,626 | -2.50% | 7만 |
|---|
| 2026.08.10 | ₩72,078 | ₩75,481 | ₩71,238 | ₩75,335 | +4.52% | 3.3만 |
|---|
| 2026.08.07 | ₩75,401 | ₩75,401 | ₩70,451 | ₩72,106 | -4.37% | 16.2만 |
|---|
| 2026.08.06 | ₩79,791 | ₩79,791 | ₩74,047 | ₩75,388 | -5.52% | 35.3만 |
|---|
| 2026.08.05 | ₩90,706 | ₩90,946 | ₩87,583 | ₩88,277 | -2.68% | 9만 |
|---|
| 2026.08.04 | ₩88,251 | ₩91,333 | ₩88,251 | ₩91,333 | +3.49% | 8만 |
|---|
| 2026.08.03 | ₩89,718 | ₩90,212 | ₩89,011 | ₩89,371 | -0.39% | 2.4만 |
|---|
| 2026.07.31 | ₩87,223 | ₩88,171 | ₩87,050 | ₩87,557 | +0.38% | 5.3만 |
|---|
| 2026.07.30 | ₩90,065 | ₩90,065 | ₩86,116 | ₩88,891 | -1.30% | 4.6만 |
|---|
| 2026.07.29 | ₩88,064 | ₩91,546 | ₩88,064 | ₩90,466 | +2.73% | 1.1만 |
|---|
| 2026.07.28 | ₩86,062 | ₩88,924 | ₩85,956 | ₩88,924 | +3.33% | 9.8만 |
|---|
| 2026.07.27 | ₩81,085 | ₩83,447 | ₩81,085 | ₩83,387 | +2.84% | 4.4천 |
|---|
| 2026.07.24 | ₩78,724 | ₩81,432 | ₩78,724 | ₩81,072 | +2.98% | 5.7천 |
|---|
| 2026.07.23 | ₩80,058 | ₩80,058 | ₩78,270 | ₩78,270 | -2.23% | 4.9천 |
|---|
| 2026.07.22 | ₩81,926 | ₩81,926 | ₩80,565 | ₩80,565 | -1.66% | 2.9천 |
|---|
| 2026.07.21 | ₩84,861 | ₩84,861 | ₩81,592 | ₩81,706 | -3.72% | 1.8만 |
|---|
| 2026.07.20 | ₩82,540 | ₩85,422 | ₩82,540 | ₩84,301 | +2.13% | 3.4만 |
|---|
| 2026.07.17 | ₩84,061 | ₩84,154 | ₩82,673 | ₩83,821 | -0.29% | 1.2만 |
|---|
| 2026.07.16 | ₩84,661 | ₩85,389 | ₩84,248 | ₩85,222 | +0.66% | 5.2만 |
|---|
| 2026.07.15 | ₩84,008 | ₩87,103 | ₩83,541 | ₩83,927 | -0.10% | 13.4만 |
|---|
| 2026.07.14 | ₩83,874 | ₩85,007 | ₩82,460 | ₩84,568 | +0.83% | 12.8만 |
|---|
| 2026.07.13 | ₩85,729 | ₩86,262 | ₩83,100 | ₩83,394 | -2.72% | 1.2만 |
|---|
| 2026.07.10 | ₩84,755 | ₩85,675 | ₩84,061 | ₩85,489 | +0.87% | 5.2천 |
|---|
| 2026.07.09 | ₩82,313 | ₩83,581 | ₩81,873 | ₩83,581 | +1.54% | 3.7천 |
|---|
| 2026.07.08 | ₩86,156 | ₩86,156 | ₩81,032 | ₩81,993 | -4.83% | 1.6만 |
|---|
| 2026.07.07 | ₩87,197 | ₩87,824 | ₩86,222 | ₩86,222 | -1.12% | 9.8천 |
|---|
| 2026.07.06 | ₩85,515 | ₩87,277 | ₩84,608 | ₩86,943 | +1.67% | 9.7천 |
|---|
| 2026.07.02 | ₩84,648 | ₩85,902 | ₩84,648 | ₩85,822 | +1.39% | 1.2만 |
|---|
| 2026.07.01 | ₩83,127 | ₩84,388 | ₩83,127 | ₩83,567 | +0.53% | 1.6천 |
|---|
| 2026.06.30 | ₩80,738 | ₩83,674 | ₩80,178 | ₩83,087 | +2.91% | 11.5만 |
|---|
| 2026.06.29 | ₩82,420 | ₩83,207 | ₩81,739 | ₩81,793 | -0.76% | 1.1만 |
|---|
| 2026.06.26 | ₩77,069 | ₩81,419 | ₩77,069 | ₩81,085 | +5.21% | 7.4천 |
|---|
| 2026.06.25 | ₩76,055 | ₩78,937 | ₩76,042 | ₩76,122 | +0.09% | 7.3만 |
|---|
| 2026.06.24 | ₩72,953 | ₩77,189 | ₩72,953 | ₩77,176 | +5.79% | 5천 |
|---|
| 2026.06.23 | ₩69,997 | ₩70,184 | ₩69,637 | ₩69,637 | -0.51% | 9.7천 |
|---|
| 2026.06.22 | ₩71,518 | ₩71,518 | ₩69,384 | ₩69,717 | -2.52% | 6.7천 |
|---|
| 2026.06.18 | ₩71,358 | ₩71,692 | ₩71,118 | ₩71,132 | -0.32% | 4.4천 |
|---|
| 2026.06.17 | ₩73,387 | ₩73,587 | ₩70,238 | ₩70,310 | -4.19% | 2.6천 |
|---|
| 2026.06.16 | ₩72,386 | ₩73,516 | ₩72,386 | ₩73,387 | +1.38% | 4.1천 |
|---|
| 2026.06.15 | ₩74,721 | ₩74,721 | ₩71,392 | ₩71,392 | -4.46% | 2.6천 |
|---|
| 2026.06.12 | ₩70,611 | ₩72,452 | ₩70,611 | ₩72,452 | +2.61% | 3천 |
|---|
| 2026.06.11 | ₩66,048 | ₩70,024 | ₩65,247 | ₩70,024 | +6.02% | 5.8천 |
|---|
| 2026.06.10 | ₩68,410 | ₩68,410 | ₩65,541 | ₩65,541 | -4.19% | 5.4천 |
|---|
| 2026.06.09 | ₩67,582 | ₩69,357 | ₩67,102 | ₩68,263 | +1.01% | 13.4만 |
|---|
| 2026.06.08 | ₩69,610 | ₩69,610 | ₩67,783 | ₩68,049 | -2.24% | 11만 |
|---|
| 2026.06.05 | ₩69,530 | ₩69,530 | ₩67,849 | ₩68,610 | -1.32% | 1.4만 |
|---|
| 2026.06.04 | ₩71,358 | ₩71,372 | ₩69,811 | ₩69,811 | -2.17% | 4만 |
|---|
| 2026.06.03 | ₩74,721 | ₩74,721 | ₩70,891 | ₩71,252 | -4.64% | 5.4천 |
|---|
| 2026.06.02 | ₩76,055 | ₩76,682 | ₩75,388 | ₩75,775 | -0.37% | 4.7천 |
|---|
| 2026.06.01 | ₩75,962 | ₩78,510 | ₩75,962 | ₩77,796 | +2.42% | 13.7만 |
|---|
| 2026.05.29 | ₩75,588 | ₩76,616 | ₩75,283 | ₩75,708 | +0.16% | 6.2천 |
|---|
| 2026.05.28 | ₩75,495 | ₩76,002 | ₩75,161 | ₩75,161 | -0.44% | 6.4천 |
|---|
| 2026.05.27 | ₩74,707 | ₩75,608 | ₩74,227 | ₩74,521 | -0.25% | 6.8천 |
|---|
| 2026.05.26 | ₩74,134 | ₩74,587 | ₩73,587 | ₩73,880 | -0.34% | 2.8천 |
|---|
| 2026.05.22 | ₩75,455 | ₩75,481 | ₩74,361 | ₩75,108 | -0.46% | 9.5천 |
|---|
| 2026.05.21 | ₩71,959 | ₩74,681 | ₩71,719 | ₩74,681 | +3.78% | 17.8만 |
|---|
| 2026.05.20 | ₩72,586 | ₩73,160 | ₩72,586 | ₩73,160 | +0.79% | 5.4만 |
|---|
| 2026.05.19 | ₩73,387 | ₩73,387 | ₩71,172 | ₩71,172 | -3.02% | 5.1천 |
|---|
| 2026.05.18 | ₩73,280 | ₩75,029 | ₩73,280 | ₩73,960 | +0.93% | 3.1천 |
|---|
| 2026.05.15 | ₩72,613 | ₩73,653 | ₩72,212 | ₩73,186 | +0.79% | 1.3만 |
|---|
| 2026.05.14 | ₩72,919 | ₩72,919 | ₩72,212 | ₩72,212 | -0.97% | 5.6만 |
|---|
| 2026.05.13 | ₩71,212 | ₩71,563 | ₩70,318 | ₩71,118 | -0.13% | 7.4천 |
|---|
| 2026.05.12 | ₩70,718 | ₩71,225 | ₩69,370 | ₩70,424 | -0.42% | 2.2만 |
|---|
| 2026.05.11 | ₩72,026 | ₩72,026 | ₩69,717 | ₩71,385 | -0.89% | 8.3천 |
|---|
| 2026.05.08 | ₩78,070 | ₩78,070 | ₩72,653 | ₩72,799 | -6.75% | 7.5천 |
|---|
| 2026.05.07 | ₩76,509 | ₩81,339 | ₩76,269 | ₩77,790 | +1.67% | 8.7천 |
|---|
| 2026.05.06 | ₩70,638 | ₩73,600 | ₩70,638 | ₩73,587 | +4.17% | 10.1만 |
|---|
| 2026.05.05 | ₩73,387 | ₩73,387 | ₩70,131 | ₩70,198 | -4.35% | 2.5만 |
|---|
| 2026.05.04 | ₩74,481 | ₩74,707 | ₩73,867 | ₩74,054 | -0.57% | 7만 |
|---|
| 2026.05.01 | ₩75,895 | ₩76,909 | ₩75,521 | ₩75,615 | -0.37% | 4.2만 |
|---|
| 2026.04.30 | ₩74,561 | ₩74,825 | ₩73,720 | ₩74,694 | +0.18% | 3.5만 |
|---|
| 2026.04.29 | ₩75,415 | ₩75,415 | ₩73,707 | ₩74,467 | -1.26% | 7.1천 |
|---|
| 2026.04.28 | ₩75,281 | ₩76,522 | ₩74,547 | ₩76,042 | +1.01% | 11.9만 |
|---|
| 2026.04.27 | ₩75,748 | ₩75,748 | ₩74,721 | ₩74,854 | -1.18% | 2.2만 |
|---|
| 2026.04.24 | ₩76,442 | ₩76,442 | ₩73,080 | ₩74,507 | -2.53% | 7.7천 |
|---|
| 2026.04.23 | ₩81,446 | ₩81,446 | ₩75,121 | ₩76,442 | -6.14% | 24.1만 |
|---|
| 2026.04.22 | ₩79,724 | ₩81,472 | ₩79,724 | ₩81,472 | +2.19% | 3.2천 |
|---|
| 2026.04.21 | ₩80,005 | ₩80,005 | ₩78,624 | ₩79,244 | -0.95% | 4.3천 |
|---|
| 2026.04.20 | ₩80,885 | ₩81,192 | ₩80,372 | ₩80,752 | -0.16% | 6.6천 |
|---|
| 2026.04.17 | ₩80,965 | ₩81,272 | ₩79,898 | ₩79,898 | -1.32% | 7.5천 |
|---|
| 2026.04.16 | ₩78,991 | ₩79,858 | ₩78,884 | ₩79,418 | +0.54% | 1.8만 |
|---|
| 2026.04.15 | ₩76,922 | ₩78,790 | ₩76,442 | ₩78,630 | +2.22% | 1.5만 |
|---|
| 2026.04.14 | ₩77,149 | ₩79,004 | ₩77,149 | ₩78,390 | +1.61% | 8.2천 |
|---|
| 2026.04.13 | ₩74,667 | ₩77,710 | ₩74,334 | ₩77,002 | +3.13% | 6천 |
|---|
| 2026.04.10 | ₩72,866 | ₩75,628 | ₩72,546 | ₩74,747 | +2.58% | 1.9만 |
|---|
| 2026.04.09 | ₩72,506 | ₩72,919 | ₩69,997 | ₩72,119 | -0.53% | 5.3천 |
|---|
| 2026.04.08 | ₩71,759 | ₩74,387 | ₩71,412 | ₩71,772 | +0.02% | 0 |
|---|
| 2026.04.07 | ₩71,852 | ₩71,852 | ₩68,450 | ₩69,023 | -3.94% | 6.2천 |
|---|
| 2026.04.06 | ₩72,973 | ₩73,240 | ₩71,478 | ₩71,478 | -2.05% | 1.4만 |
|---|
| 2026.04.02 | ₩71,992 | ₩72,386 | ₩70,584 | ₩72,186 | +0.27% | 8.8천 |
|---|
| 2026.04.01 | ₩72,059 | ₩72,279 | ₩70,891 | ₩71,452 | -0.84% | 8.3천 |
|---|
| 2026.03.31 | ₩72,172 | ₩73,440 | ₩71,505 | ₩71,572 | -0.83% | 16.7만 |
|---|
| 2026.03.30 | ₩74,814 | ₩74,814 | ₩71,098 | ₩72,706 | -2.82% | 8.6만 |
|---|
| 2026.03.27 | ₩73,907 | ₩73,907 | ₩71,398 | ₩73,787 | -0.16% | 1.4만 |
|---|
| 2026.03.26 | ₩71,452 | ₩76,055 | ₩71,452 | ₩75,788 | +6.07% | 2.2만 |
|---|
| 2026.03.25 | ₩81,392 | ₩82,727 | ₩72,653 | ₩73,026 | -10.28% | 3.4만 |
|---|
| 2026.03.24 | ₩77,656 | ₩88,638 | ₩77,656 | ₩78,297 | +0.82% | 14.8만 |
|---|
| 2026.03.23 | ₩72,052 | ₩75,068 | ₩71,025 | ₩74,361 | +3.20% | 3.1만 |
|---|
| 2026.03.20 | ₩71,212 | ₩71,885 | ₩70,544 | ₩70,571 | -0.90% | 9만 |
|---|
| 2026.03.19 | ₩74,587 | ₩74,587 | ₩71,732 | ₩71,745 | -3.81% | 8.1천 |
|---|
| 2026.03.18 | ₩75,722 | ₩75,722 | ₩74,387 | ₩74,401 | -1.74% | 4.3천 |
|---|
| 2026.03.17 | ₩77,696 | ₩77,696 | ₩74,494 | ₩75,695 | -2.58% | 2.4만 |
|---|
| 2026.03.16 | ₩74,934 | ₩75,341 | ₩74,054 | ₩74,494 | -0.59% | 2.3만 |
|---|
| 2026.03.13 | ₩74,721 | ₩74,814 | ₩73,526 | ₩73,640 | -1.45% | 3.1만 |
|---|
| 2026.03.12 | ₩77,936 | ₩78,017 | ₩74,721 | ₩74,721 | -4.13% | 23.5만 |
|---|
| 2026.03.11 | ₩78,650 | ₩78,724 | ₩77,109 | ₩78,724 | +0.09% | 4.6천 |
|---|
| 2026.03.10 | ₩78,710 | ₩78,801 | ₩76,295 | ₩78,057 | -0.83% | 1.2천 |
|---|
| 2026.03.09 | ₩78,750 | ₩79,391 | ₩77,323 | ₩79,057 | +0.39% | 3.4천 |
|---|
| 2026.03.06 | ₩79,391 | ₩79,791 | ₩78,524 | ₩79,631 | +0.30% | 2.8천 |
|---|
| 2026.03.05 | ₩80,251 | ₩81,112 | ₩78,457 | ₩81,112 | +1.07% | 972 |
|---|
| 2026.03.04 | ₩82,473 | ₩82,473 | ₩78,724 | ₩78,924 | -4.30% | 1.2만 |
|---|
| 2026.03.03 | ₩79,191 | ₩83,114 | ₩78,102 | ₩82,186 | +3.78% | 2.1만 |
|---|
| 2026.03.02 | ₩73,093 | ₩80,738 | ₩73,093 | ₩79,191 | +8.34% | 2.6만 |
|---|
| 2026.02.27 | ₩81,299 | ₩81,299 | ₩75,255 | ₩75,842 | -6.71% | 6.9만 |
|---|
| 2026.02.26 | ₩88,064 | ₩88,064 | ₩81,205 | ₩82,366 | -6.47% | 65.6만 |
|---|
| 2026.02.25 | ₩96,870 | ₩96,870 | ₩94,122 | ₩96,003 | -0.90% | 115 |
|---|
| 2026.02.24 | ₩96,330 | ₩97,201 | ₩95,082 | ₩97,201 | +0.90% | 186 |
|---|
| 2026.02.23 | ₩96,510 | ₩97,898 | ₩95,803 | ₩95,803 | -0.73% | 1.8천 |
|---|
| 2026.02.20 | ₩99,832 | ₩99,832 | ₩97,457 | ₩97,524 | -2.31% | 3.5만 |
|---|
| 2026.02.19 | ₩98,925 | ₩99,072 | ₩98,180 | ₩98,405 | -0.53% | 16.7만 |
|---|
| 2026.02.18 | ₩96,950 | ₩100,328 | ₩96,950 | ₩99,924 | +3.07% | 2.4만 |
|---|
| 2026.02.17 | ₩94,669 | ₩96,376 | ₩94,448 | ₩96,283 | +1.71% | 6.4만 |
|---|
| 2026.02.13 | ₩93,468 | ₩95,990 | ₩93,468 | ₩93,941 | +0.51% | 4.2천 |
|---|
| 2026.02.12 | ₩96,924 | ₩96,924 | ₩93,801 | ₩94,335 | -2.67% | 4.1천 |
|---|
| 2026.02.11 | ₩101,500 | ₩101,500 | ₩98,551 | ₩98,551 | -2.91% | 8.2만 |
|---|
| 2026.02.10 | ₩100,753 | ₩102,528 | ₩100,666 | ₩101,113 | +0.36% | 3.8천 |
|---|
| 2026.02.09 | ₩100,073 | ₩100,586 | ₩99,692 | ₩100,032 | -0.04% | 6.8천 |
|---|
| 2026.02.06 | ₩98,912 | ₩100,313 | ₩98,912 | ₩99,966 | +1.07% | 4.2천 |
|---|
| 2026.02.05 | ₩98,605 | ₩99,552 | ₩97,060 | ₩97,737 | -0.88% | 1.3만 |
|---|
| 2026.02.04 | ₩93,548 | ₩98,645 | ₩93,401 | ₩98,645 | +5.45% | 5.8만 |
|---|
| 2026.02.03 | ₩98,778 | ₩99,472 | ₩91,466 | ₩93,414 | -5.43% | 18.1만 |
|---|
| 2026.02.02 | ₩99,325 | ₩100,233 | ₩99,325 | ₩99,445 | +0.12% | 9.4천 |
|---|
| 2026.01.30 | ₩98,885 | ₩100,886 | ₩98,885 | ₩100,259 | +1.39% | 2만 |
|---|
| 2026.01.29 | ₩100,073 | ₩100,497 | ₩99,152 | ₩100,046 | -0.03% | 13만 |
|---|
| 2026.01.28 | ₩103,221 | ₩103,221 | ₩101,140 | ₩101,140 | -2.02% | 9.8만 |
|---|
| 2026.01.27 | ₩105,583 | ₩105,583 | ₩102,701 | ₩102,701 | -2.73% | 1.8만 |
|---|
| 2026.01.26 | ₩108,532 | ₩108,532 | ₩104,823 | ₩105,490 | -2.80% | 9.6천 |
|---|
| 2026.01.23 | ₩108,092 | ₩110,240 | ₩107,558 | ₩108,252 | +0.15% | 12.7만 |
|---|
| 2026.01.22 | ₩107,198 | ₩109,413 | ₩107,198 | ₩108,425 | +1.15% | 17만 |
|---|
| 2026.01.21 | ₩106,264 | ₩107,304 | ₩104,863 | ₩105,903 | -0.34% | 8.6천 |
|---|
| 2026.01.20 | ₩104,876 | ₩106,344 | ₩103,603 | ₩103,603 | -1.21% | 1.8만 |
|---|
| 2026.01.16 | ₩107,571 | ₩108,358 | ₩105,436 | ₩106,917 | -0.61% | 16만 |
|---|
| 2026.01.15 | ₩111,988 | ₩111,988 | ₩108,305 | ₩108,559 | -3.06% | 3.5만 |
|---|
| 2026.01.14 | ₩109,479 | ₩113,616 | ₩109,413 | ₩112,321 | +2.60% | 5.5만 |
|---|
| 2026.01.13 | ₩109,519 | ₩111,067 | ₩107,078 | ₩109,853 | +0.30% | 26만 |
|---|
| 2026.01.12 | ₩112,135 | ₩112,135 | ₩108,991 | ₩110,186 | -1.74% | 3.8만 |
|---|
| 2026.01.09 | ₩112,055 | ₩112,055 | ₩107,838 | ₩111,814 | -0.21% | 9.4만 |
|---|
| 2026.01.08 | ₩110,840 | ₩112,148 | ₩108,665 | ₩110,854 | +0.01% | 4.4만 |
|---|
| 2026.01.07 | ₩110,880 | ₩111,481 | ₩108,092 | ₩110,307 | -0.52% | 15.5만 |
|---|
| 2026.01.06 | ₩107,718 | ₩111,427 | ₩107,638 | ₩110,186 | +2.29% | 5.1천 |
|---|
| 2026.01.05 | ₩106,077 | ₩109,172 | ₩106,077 | ₩109,172 | +2.92% | 10.8만 |
|---|
| 2026.01.02 | ₩106,731 | ₩106,931 | ₩103,355 | ₩106,577 | -0.14% | 98.9만 |
|---|
| 2025.12.31 | ₩108,198 | ₩108,452 | ₩106,237 | ₩106,757 | -1.33% | 2.6만 |
|---|
| 2025.12.30 | ₩110,600 | ₩110,600 | ₩108,359 | ₩108,465 | -1.93% | 3.2만 |
|---|
| 2025.12.29 | ₩109,746 | ₩109,829 | ₩108,078 | ₩109,786 | +0.04% | 16.5만 |
|---|
| 2025.12.26 | ₩109,746 | ₩110,267 | ₩109,012 | ₩109,760 | +0.01% | 4.7천 |
|---|
| 2025.12.24 | ₩110,627 | ₩110,627 | ₩108,126 | ₩109,426 | -1.09% | 1.7만 |
|---|
| 2025.12.23 | ₩108,906 | ₩110,720 | ₩108,479 | ₩110,720 | +1.67% | 2.6만 |
|---|
| 2025.12.22 | ₩108,345 | ₩111,147 | ₩108,345 | ₩109,613 | +1.17% | 7.7천 |
|---|
| 2025.12.19 | ₩109,039 | ₩109,052 | ₩108,052 | ₩108,052 | -0.91% | 4.8만 |
|---|
| 2025.12.18 | ₩110,707 | ₩112,001 | ₩108,412 | ₩108,799 | -1.72% | 6.2만 |
|---|
| 2025.12.17 | ₩111,321 | ₩111,321 | ₩107,998 | ₩108,305 | -2.71% | 2만 |
|---|
| 2025.12.16 | ₩110,347 | ₩110,347 | ₩108,749 | ₩109,719 | -0.57% | 50.2만 |
|---|
| 2025.12.15 | ₩113,416 | ₩113,416 | ₩110,267 | ₩110,440 | -2.62% | 7.4천 |
|---|
| 2025.12.12 | ₩115,537 | ₩116,071 | ₩114,016 | ₩114,643 | -0.77% | 1.9만 |
|---|
| 2025.12.11 | ₩115,977 | ₩115,977 | ₩114,003 | ₩114,536 | -1.24% | 4.5천 |
|---|
| 2025.12.10 | ₩111,841 | ₩113,963 | ₩111,668 | ₩113,963 | +1.90% | 4.8천 |
|---|
| 2025.12.09 | ₩111,080 | ₩112,975 | ₩111,080 | ₩111,654 | +0.52% | 2.8천 |
|---|
| 2025.12.08 | ₩112,415 | ₩112,588 | ₩111,454 | ₩111,481 | -0.83% | 5.7만 |
|---|
| 2025.12.05 | ₩114,990 | ₩116,311 | ₩114,043 | ₩114,043 | -0.82% | 2.1천 |
|---|
| 2025.12.04 | ₩116,258 | ₩116,258 | ₩114,083 | ₩114,750 | -1.30% | 16.9만 |
|---|
| 2025.12.03 | ₩119,085 | ₩119,085 | ₩115,597 | ₩115,597 | -2.93% | 3.9만 |
|---|
| 2025.12.02 | ₩119,420 | ₩119,420 | ₩119,420 | ₩119,420 | 0.00% | 2.6만 |
|---|
| 2025.12.01 | ₩121,315 | ₩121,367 | ₩120,047 | ₩120,047 | -1.04% | 4.1만 |
|---|
| 2025.11.28 | ₩120,754 | ₩120,754 | ₩120,394 | ₩120,607 | -0.12% | 1만 |
|---|
| 2025.11.26 | ₩116,084 | ₩116,258 | ₩115,951 | ₩115,951 | -0.11% | 2.5천 |
|---|
| 2025.11.25 | ₩114,750 | ₩115,617 | ₩114,750 | ₩115,617 | +0.76% | 9.5천 |
|---|
| 2025.11.24 | ₩114,696 | ₩114,696 | ₩114,696 | ₩114,696 | 0.00% | 20.8만 |
|---|
| 2025.11.21 | ₩115,297 | ₩115,297 | ₩114,309 | ₩114,309 | -0.86% | 1천 |
|---|
| 2025.11.20 | ₩109,933 | ₩111,014 | ₩109,826 | ₩111,014 | +0.98% | 3.1천 |
|---|
| 2025.11.19 | ₩110,667 | ₩111,734 | ₩109,893 | ₩109,893 | -0.70% | 5.2천 |
|---|
| 2025.11.18 | ₩111,294 | ₩111,294 | ₩110,373 | ₩110,427 | -0.78% | 3.9만 |
|---|
| 2025.11.17 | ₩114,670 | ₩115,163 | ₩112,481 | ₩112,481 | -1.91% | 7.2천 |
|---|
| 2025.11.14 | ₩118,926 | ₩118,926 | ₩114,897 | ₩114,897 | -3.39% | 2.9만 |
|---|
| 2025.11.13 | ₩120,100 | ₩120,274 | ₩119,433 | ₩119,433 | -0.56% | 2.1천 |
|---|
| 2025.11.12 | ₩118,052 | ₩120,367 | ₩118,052 | ₩119,560 | +1.28% | 2.1만 |
|---|
| 2025.11.11 | ₩117,765 | ₩117,779 | ₩117,165 | ₩117,725 | -0.03% | 1.7천 |
|---|
| 2025.11.10 | ₩113,816 | ₩116,885 | ₩112,922 | ₩115,951 | +1.88% | 3.6천 |
|---|
| 2025.11.07 | ₩111,040 | ₩111,494 | ₩105,690 | ₩111,094 | +0.05% | 2.9만 |
|---|
| 2025.11.06 | ₩114,643 | ₩115,017 | ₩114,643 | ₩115,017 | +0.33% | 3.7만 |
|---|
| 2025.11.05 | ₩112,908 | ₩113,082 | ₩111,788 | ₩111,788 | -0.99% | 17.1만 |
|---|
| 2025.11.04 | ₩112,828 | ₩112,935 | ₩111,414 | ₩111,828 | -0.89% | 8.9만 |
|---|
| 2025.11.03 | ₩113,562 | ₩114,416 | ₩112,108 | ₩114,390 | +0.73% | 9.3만 |
|---|
| 2025.10.31 | ₩113,736 | ₩114,883 | ₩113,042 | ₩114,029 | +0.26% | 3.4만 |
|---|
| 2025.10.30 | ₩115,657 | ₩115,657 | ₩110,971 | ₩110,971 | -4.05% | 60.8만 |
|---|
| 2025.10.29 | ₩118,646 | ₩118,646 | ₩115,163 | ₩115,697 | -2.49% | 3.3만 |
|---|
| 2025.10.28 | ₩122,529 | ₩122,942 | ₩121,081 | ₩122,355 | -0.14% | 30.3만 |
|---|
| 2025.10.27 | ₩124,864 | ₩124,864 | ₩123,650 | ₩124,397 | -0.37% | 37.1만 |
|---|
| 2025.10.24 | ₩124,850 | ₩124,850 | ₩124,023 | ₩124,023 | -0.66% | 8.5만 |
|---|
| 2025.10.23 | ₩122,529 | ₩123,756 | ₩122,475 | ₩123,062 | +0.44% | 4만 |
|---|
| 2025.10.22 | ₩122,326 | ₩122,756 | ₩122,249 | ₩122,756 | +0.35% | 14.8만 |
|---|
| 2025.10.21 | ₩123,930 | ₩123,930 | ₩123,823 | ₩123,823 | -0.09% | 10.5만 |
|---|
| 2025.10.20 | ₩122,476 | ₩123,116 | ₩122,476 | ₩123,116 | +0.52% | 1.1천 |
|---|
| 2025.10.17 | ₩121,168 | ₩121,355 | ₩120,754 | ₩120,754 | -0.34% | 4.2천 |
|---|
| 2025.10.16 | ₩122,806 | ₩122,806 | ₩120,634 | ₩121,021 | -1.45% | 5.2천 |
|---|
| 2025.10.15 | ₩124,610 | ₩124,610 | ₩121,928 | ₩121,928 | -2.15% | 20.5만 |
|---|
| 2025.10.14 | ₩125,117 | ₩127,214 | ₩125,117 | ₩127,079 | +1.57% | 32.7만 |
|---|
| 2025.10.13 | ₩127,052 | ₩127,052 | ₩126,011 | ₩126,291 | -0.60% | 1.1만 |
|---|
| 2025.10.10 | ₩126,011 | ₩128,251 | ₩126,011 | ₩127,372 | +1.08% | 2.5천 |
|---|