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 | ₩72,260 | ₩72,500 | ₩70,738 | ₩72,139 | -0.17% | 5.8만 |
| 2026.10.08 | ₩69,937 | ₩72,086 | ₩69,937 | ₩71,872 | +2.77% | 6.4천 |
| 2026.10.07 | ₩68,816 | ₩70,778 | ₩68,549 | ₩70,738 | +2.79% | 3.6만 |
| 2026.10.06 | ₩69,190 | ₩70,017 | ₩69,190 | ₩69,884 | +1.00% | 5.2만 |
| 2026.10.05 | ₩68,736 | ₩69,003 | ₩68,202 | ₩68,269 | -0.68% | 2만 |
| 2026.10.02 | ₩66,360 | ₩67,041 | ₩65,693 | ₩66,641 | +0.42% | 3.7만 |
| 2026.10.01 | ₩66,200 | ₩66,721 | ₩65,680 | ₩66,067 | -0.20% | 1.8만 |
| 2026.09.30 | ₩66,734 | ₩66,841 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,813 |
| -1.38% |
| 10만 |
| 2026.09.29 | ₩67,441 | ₩68,095 | ₩66,734 | ₩68,095 | +0.97% | 5.7만 |
|---|
| 2026.09.28 | ₩68,896 | ₩68,896 | ₩67,735 | ₩68,416 | -0.70% | 1만 |
|---|
| 2026.09.25 | ₩68,816 | ₩69,897 | ₩68,536 | ₩69,897 | +1.57% | 3천 |
|---|
| 2026.09.24 | ₩69,736 | ₩69,736 | ₩68,296 | ₩68,930 | -1.16% | 13.9만 |
|---|
| 2026.09.23 | ₩69,977 | ₩70,258 | ₩69,470 | ₩70,071 | +0.13% | 9.2천 |
|---|
| 2026.09.22 | ₩71,472 | ₩71,472 | ₩69,163 | ₩69,403 | -2.89% | 4.7천 |
|---|
| 2026.09.21 | ₩71,672 | ₩71,859 | ₩70,738 | ₩71,859 | +0.26% | 1.3만 |
|---|
| 2026.09.18 | ₩72,713 | ₩73,674 | ₩70,738 | ₩70,738 | -2.72% | 1.3만 |
|---|
| 2026.09.17 | ₩75,396 | ₩75,396 | ₩73,608 | ₩74,075 | -1.75% | 5.6만 |
|---|
| 2026.09.16 | ₩74,742 | ₩76,130 | ₩74,435 | ₩74,435 | -0.41% | 3.6천 |
|---|
| 2026.09.15 | ₩77,185 | ₩77,185 | ₩74,775 | ₩74,775 | -3.12% | 3.3만 |
|---|
| 2026.09.14 | ₩77,812 | ₩79,600 | ₩77,812 | ₩78,960 | +1.48% | 4.4만 |
|---|
| 2026.09.11 | ₩76,410 | ₩79,385 | ₩76,410 | ₩79,293 | +3.77% | 1.7만 |
|---|
| 2026.09.10 | ₩73,754 | ₩76,077 | ₩73,754 | ₩75,877 | +2.88% | 2.8만 |
|---|
| 2026.09.09 | ₩74,021 | ₩75,116 | ₩72,767 | ₩73,421 | -0.81% | 1.2만 |
|---|
| 2026.09.08 | ₩79,547 | ₩79,547 | ₩73,701 | ₩74,675 | -6.12% | 1.1만 |
|---|
| 2026.09.04 | ₩77,078 | ₩80,148 | ₩76,344 | ₩79,747 | +3.46% | 5.5천 |
|---|
| 2026.09.03 | ₩77,169 | ₩77,425 | ₩75,917 | ₩77,425 | +0.33% | 3.9만 |
|---|
| 2026.09.02 | ₩74,208 | ₩77,411 | ₩74,121 | ₩77,411 | +4.32% | 5.4천 |
|---|
| 2026.09.01 | ₩74,462 | ₩75,770 | ₩72,820 | ₩73,287 | -1.58% | 8.6천 |
|---|
| 2026.08.31 | ₩76,931 | ₩76,931 | ₩74,342 | ₩75,089 | -2.39% | 4.6만 |
|---|
| 2026.08.28 | ₩76,077 | ₩77,732 | ₩75,409 | ₩76,931 | +1.12% | 9.2천 |
|---|
| 2026.08.27 | ₩79,413 | ₩79,413 | ₩76,277 | ₩76,958 | -3.09% | 2만 |
|---|
| 2026.08.26 | ₩81,202 | ₩81,496 | ₩79,720 | ₩79,841 | -1.68% | 2.9천 |
|---|
| 2026.08.25 | ₩83,084 | ₩86,207 | ₩81,883 | ₩82,617 | -0.56% | 2만 |
|---|
| 2026.08.24 | ₩81,616 | ₩83,231 | ₩81,028 | ₩82,083 | +0.57% | 1.6만 |
|---|
| 2026.08.21 | ₩81,923 | ₩84,112 | ₩80,468 | ₩82,495 | +0.70% | 1.8만 |
|---|
| 2026.08.20 | ₩83,511 | ₩84,245 | ₩80,788 | ₩81,529 | -2.37% | 5.2만 |
|---|
| 2026.08.19 | ₩81,055 | ₩82,844 | ₩80,521 | ₩81,669 | +0.76% | 4.9만 |
|---|
| 2026.08.18 | ₩78,466 | ₩82,296 | ₩78,466 | ₩79,734 | +1.62% | 15.5만 |
|---|
| 2026.08.17 | ₩76,624 | ₩77,198 | ₩75,943 | ₩77,198 | +0.75% | 9.2만 |
|---|
| 2026.08.14 | ₩80,281 | ₩80,281 | ₩78,653 | ₩78,786 | -1.86% | 14.8만 |
|---|
| 2026.08.13 | ₩79,534 | ₩82,537 | ₩78,546 | ₩82,083 | +3.21% | 4.7만 |
|---|
| 2026.08.12 | ₩75,089 | ₩76,637 | ₩73,007 | ₩76,637 | +2.06% | 2만 |
|---|
| 2026.08.11 | ₩74,509 | ₩74,916 | ₩72,446 | ₩72,647 | -2.50% | 7만 |
|---|
| 2026.08.10 | ₩72,098 | ₩75,503 | ₩71,259 | ₩75,356 | +4.52% | 3.3만 |
|---|
| 2026.08.07 | ₩75,423 | ₩75,423 | ₩70,471 | ₩72,126 | -4.37% | 16.2만 |
|---|
| 2026.08.06 | ₩79,814 | ₩79,814 | ₩74,068 | ₩75,409 | -5.52% | 35.3만 |
|---|
| 2026.08.05 | ₩90,732 | ₩90,972 | ₩87,608 | ₩88,302 | -2.68% | 9만 |
|---|
| 2026.08.04 | ₩88,276 | ₩91,359 | ₩88,276 | ₩91,359 | +3.49% | 8만 |
|---|
| 2026.08.03 | ₩89,744 | ₩90,238 | ₩89,037 | ₩89,397 | -0.39% | 2.4만 |
|---|
| 2026.07.31 | ₩87,248 | ₩88,196 | ₩87,075 | ₩87,582 | +0.38% | 5.3만 |
|---|
| 2026.07.30 | ₩90,091 | ₩90,091 | ₩86,140 | ₩88,916 | -1.30% | 4.6만 |
|---|
| 2026.07.29 | ₩88,089 | ₩91,572 | ₩88,089 | ₩90,491 | +2.73% | 1.1만 |
|---|
| 2026.07.28 | ₩86,087 | ₩88,950 | ₩85,980 | ₩88,950 | +3.33% | 9.8만 |
|---|
| 2026.07.27 | ₩81,109 | ₩83,471 | ₩81,109 | ₩83,411 | +2.84% | 4.4천 |
|---|
| 2026.07.24 | ₩78,746 | ₩81,456 | ₩78,746 | ₩81,095 | +2.98% | 5.7천 |
|---|
| 2026.07.23 | ₩80,081 | ₩80,081 | ₩78,292 | ₩78,292 | -2.23% | 4.9천 |
|---|
| 2026.07.22 | ₩81,949 | ₩81,949 | ₩80,588 | ₩80,588 | -1.66% | 2.9천 |
|---|
| 2026.07.21 | ₩84,886 | ₩84,886 | ₩81,616 | ₩81,729 | -3.72% | 1.8만 |
|---|
| 2026.07.20 | ₩82,563 | ₩85,446 | ₩82,563 | ₩84,325 | +2.13% | 3.4만 |
|---|
| 2026.07.17 | ₩84,085 | ₩84,178 | ₩82,697 | ₩83,845 | -0.29% | 1.2만 |
|---|
| 2026.07.16 | ₩84,685 | ₩85,413 | ₩84,272 | ₩85,246 | +0.66% | 5.2만 |
|---|
| 2026.07.15 | ₩84,031 | ₩87,128 | ₩83,564 | ₩83,951 | -0.10% | 13.4만 |
|---|
| 2026.07.14 | ₩83,898 | ₩85,031 | ₩82,483 | ₩84,592 | +0.83% | 12.8만 |
|---|
| 2026.07.13 | ₩85,753 | ₩86,287 | ₩83,124 | ₩83,418 | -2.72% | 1.2만 |
|---|
| 2026.07.10 | ₩84,779 | ₩85,700 | ₩84,085 | ₩85,513 | +0.87% | 5.2천 |
|---|
| 2026.07.09 | ₩82,336 | ₩83,604 | ₩81,896 | ₩83,604 | +1.54% | 3.7천 |
|---|
| 2026.07.08 | ₩86,180 | ₩86,180 | ₩81,055 | ₩82,016 | -4.83% | 1.6만 |
|---|
| 2026.07.07 | ₩87,221 | ₩87,849 | ₩86,247 | ₩86,247 | -1.12% | 9.8천 |
|---|
| 2026.07.06 | ₩85,540 | ₩87,301 | ₩84,632 | ₩86,968 | +1.67% | 9.7천 |
|---|
| 2026.07.02 | ₩84,672 | ₩85,927 | ₩84,672 | ₩85,847 | +1.39% | 1.2만 |
|---|
| 2026.07.01 | ₩83,151 | ₩84,412 | ₩83,151 | ₩83,591 | +0.53% | 1.6천 |
|---|
| 2026.06.30 | ₩80,761 | ₩83,698 | ₩80,201 | ₩83,111 | +2.91% | 11.5만 |
|---|
| 2026.06.29 | ₩82,443 | ₩83,231 | ₩81,762 | ₩81,816 | -0.76% | 1.1만 |
|---|
| 2026.06.26 | ₩77,091 | ₩81,442 | ₩77,091 | ₩81,109 | +5.21% | 7.4천 |
|---|
| 2026.06.25 | ₩76,077 | ₩78,960 | ₩76,063 | ₩76,143 | +0.09% | 7.3만 |
|---|
| 2026.06.24 | ₩72,974 | ₩77,211 | ₩72,974 | ₩77,198 | +5.79% | 5천 |
|---|
| 2026.06.23 | ₩70,017 | ₩70,204 | ₩69,657 | ₩69,657 | -0.51% | 9.7천 |
|---|
| 2026.06.22 | ₩71,539 | ₩71,539 | ₩69,403 | ₩69,737 | -2.52% | 6.7천 |
|---|
| 2026.06.18 | ₩71,379 | ₩71,712 | ₩71,138 | ₩71,152 | -0.32% | 4.4천 |
|---|
| 2026.06.17 | ₩73,407 | ₩73,608 | ₩70,258 | ₩70,330 | -4.19% | 2.6천 |
|---|
| 2026.06.16 | ₩72,406 | ₩73,537 | ₩72,406 | ₩73,407 | +1.38% | 4.1천 |
|---|
| 2026.06.15 | ₩74,742 | ₩74,742 | ₩71,412 | ₩71,412 | -4.46% | 2.6천 |
|---|
| 2026.06.12 | ₩70,631 | ₩72,473 | ₩70,631 | ₩72,473 | +2.61% | 3천 |
|---|
| 2026.06.11 | ₩66,067 | ₩70,044 | ₩65,266 | ₩70,044 | +6.02% | 5.8천 |
|---|
| 2026.06.10 | ₩68,429 | ₩68,429 | ₩65,559 | ₩65,559 | -4.19% | 5.4천 |
|---|
| 2026.06.09 | ₩67,602 | ₩69,377 | ₩67,121 | ₩68,282 | +1.01% | 13.4만 |
|---|
| 2026.06.08 | ₩69,630 | ₩69,630 | ₩67,802 | ₩68,069 | -2.24% | 11만 |
|---|
| 2026.06.05 | ₩69,550 | ₩69,550 | ₩67,868 | ₩68,629 | -1.32% | 1.4만 |
|---|
| 2026.06.04 | ₩71,379 | ₩71,392 | ₩69,830 | ₩69,830 | -2.17% | 4만 |
|---|
| 2026.06.03 | ₩74,742 | ₩74,742 | ₩70,912 | ₩71,272 | -4.64% | 5.4천 |
|---|
| 2026.06.02 | ₩76,077 | ₩76,704 | ₩75,409 | ₩75,796 | -0.37% | 4.7천 |
|---|
| 2026.06.01 | ₩75,983 | ₩78,533 | ₩75,983 | ₩77,819 | +2.42% | 13.7만 |
|---|
| 2026.05.29 | ₩75,610 | ₩76,637 | ₩75,305 | ₩75,730 | +0.16% | 6.2천 |
|---|
| 2026.05.28 | ₩75,516 | ₩76,023 | ₩75,183 | ₩75,183 | -0.44% | 6.4천 |
|---|
| 2026.05.27 | ₩74,729 | ₩75,630 | ₩74,248 | ₩74,542 | -0.25% | 6.8천 |
|---|
| 2026.05.26 | ₩74,155 | ₩74,609 | ₩73,608 | ₩73,901 | -0.34% | 2.8천 |
|---|
| 2026.05.22 | ₩75,476 | ₩75,503 | ₩74,382 | ₩75,129 | -0.46% | 9.5천 |
|---|
| 2026.05.21 | ₩71,979 | ₩74,702 | ₩71,739 | ₩74,702 | +3.78% | 17.8만 |
|---|
| 2026.05.20 | ₩72,607 | ₩73,181 | ₩72,607 | ₩73,181 | +0.79% | 5.4만 |
|---|
| 2026.05.19 | ₩73,407 | ₩73,407 | ₩71,192 | ₩71,192 | -3.02% | 5.1천 |
|---|
| 2026.05.18 | ₩73,301 | ₩75,051 | ₩73,301 | ₩73,981 | +0.93% | 3.1천 |
|---|
| 2026.05.15 | ₩72,633 | ₩73,674 | ₩72,233 | ₩73,207 | +0.79% | 1.3만 |
|---|
| 2026.05.14 | ₩72,940 | ₩72,940 | ₩72,233 | ₩72,233 | -0.97% | 5.6만 |
|---|
| 2026.05.13 | ₩71,232 | ₩71,583 | ₩70,338 | ₩71,138 | -0.13% | 7.4천 |
|---|
| 2026.05.12 | ₩70,738 | ₩71,245 | ₩69,390 | ₩70,444 | -0.42% | 2.2만 |
|---|
| 2026.05.11 | ₩72,046 | ₩72,046 | ₩69,737 | ₩71,405 | -0.89% | 8.3천 |
|---|
| 2026.05.08 | ₩78,092 | ₩78,092 | ₩72,673 | ₩72,820 | -6.75% | 7.5천 |
|---|
| 2026.05.07 | ₩76,531 | ₩81,362 | ₩76,290 | ₩77,812 | +1.67% | 8.7천 |
|---|
| 2026.05.06 | ₩70,658 | ₩73,621 | ₩70,658 | ₩73,608 | +4.17% | 10.1만 |
|---|
| 2026.05.05 | ₩73,407 | ₩73,407 | ₩70,151 | ₩70,218 | -4.35% | 2.5만 |
|---|
| 2026.05.04 | ₩74,502 | ₩74,729 | ₩73,888 | ₩74,075 | -0.57% | 7만 |
|---|
| 2026.05.01 | ₩75,917 | ₩76,931 | ₩75,543 | ₩75,636 | -0.37% | 4.2만 |
|---|
| 2026.04.30 | ₩74,582 | ₩74,846 | ₩73,741 | ₩74,715 | +0.18% | 3.5만 |
|---|
| 2026.04.29 | ₩75,436 | ₩75,436 | ₩73,728 | ₩74,488 | -1.26% | 7.1천 |
|---|
| 2026.04.28 | ₩75,303 | ₩76,544 | ₩74,569 | ₩76,063 | +1.01% | 11.9만 |
|---|
| 2026.04.27 | ₩75,770 | ₩75,770 | ₩74,742 | ₩74,876 | -1.18% | 2.2만 |
|---|
| 2026.04.24 | ₩76,464 | ₩76,464 | ₩73,100 | ₩74,529 | -2.53% | 7.7천 |
|---|
| 2026.04.23 | ₩81,469 | ₩81,469 | ₩75,142 | ₩76,464 | -6.14% | 24.1만 |
|---|
| 2026.04.22 | ₩79,747 | ₩81,496 | ₩79,747 | ₩81,496 | +2.19% | 3.2천 |
|---|
| 2026.04.21 | ₩80,027 | ₩80,027 | ₩78,646 | ₩79,267 | -0.95% | 4.3천 |
|---|
| 2026.04.20 | ₩80,908 | ₩81,215 | ₩80,394 | ₩80,775 | -0.16% | 6.6천 |
|---|
| 2026.04.17 | ₩80,988 | ₩81,295 | ₩79,921 | ₩79,921 | -1.32% | 7.5천 |
|---|
| 2026.04.16 | ₩79,013 | ₩79,881 | ₩78,906 | ₩79,440 | +0.54% | 1.8만 |
|---|
| 2026.04.15 | ₩76,944 | ₩78,813 | ₩76,464 | ₩78,653 | +2.22% | 1.5만 |
|---|
| 2026.04.14 | ₩77,171 | ₩79,026 | ₩77,171 | ₩78,412 | +1.61% | 8.2천 |
|---|
| 2026.04.13 | ₩74,689 | ₩77,732 | ₩74,355 | ₩77,024 | +3.13% | 6천 |
|---|
| 2026.04.10 | ₩72,887 | ₩75,650 | ₩72,567 | ₩74,769 | +2.58% | 1.9만 |
|---|
| 2026.04.09 | ₩72,527 | ₩72,940 | ₩70,017 | ₩72,139 | -0.53% | 5.3천 |
|---|
| 2026.04.08 | ₩71,779 | ₩74,408 | ₩71,432 | ₩71,792 | +0.02% | 0 |
|---|
| 2026.04.07 | ₩71,873 | ₩71,873 | ₩68,469 | ₩69,043 | -3.94% | 6.2천 |
|---|
| 2026.04.06 | ₩72,994 | ₩73,261 | ₩71,499 | ₩71,499 | -2.05% | 1.4만 |
|---|
| 2026.04.02 | ₩72,013 | ₩72,406 | ₩70,605 | ₩72,206 | +0.27% | 8.8천 |
|---|
| 2026.04.01 | ₩72,079 | ₩72,300 | ₩70,912 | ₩71,472 | -0.84% | 8.3천 |
|---|
| 2026.03.31 | ₩72,193 | ₩73,461 | ₩71,526 | ₩71,592 | -0.83% | 16.7만 |
|---|
| 2026.03.30 | ₩74,836 | ₩74,836 | ₩71,118 | ₩72,727 | -2.82% | 8.6만 |
|---|
| 2026.03.27 | ₩73,928 | ₩73,928 | ₩71,419 | ₩73,808 | -0.16% | 1.4만 |
|---|
| 2026.03.26 | ₩71,472 | ₩76,077 | ₩71,472 | ₩75,810 | +6.07% | 2.2만 |
|---|
| 2026.03.25 | ₩81,415 | ₩82,750 | ₩72,673 | ₩73,047 | -10.28% | 3.4만 |
|---|
| 2026.03.24 | ₩77,678 | ₩88,663 | ₩77,678 | ₩78,319 | +0.82% | 14.8만 |
|---|
| 2026.03.23 | ₩72,073 | ₩75,089 | ₩71,045 | ₩74,382 | +3.20% | 3.1만 |
|---|
| 2026.03.20 | ₩71,232 | ₩71,906 | ₩70,565 | ₩70,591 | -0.90% | 9만 |
|---|
| 2026.03.19 | ₩74,609 | ₩74,609 | ₩71,752 | ₩71,766 | -3.81% | 8.1천 |
|---|
| 2026.03.18 | ₩75,743 | ₩75,743 | ₩74,408 | ₩74,422 | -1.74% | 4.3천 |
|---|
| 2026.03.17 | ₩77,718 | ₩77,718 | ₩74,515 | ₩75,716 | -2.58% | 2.4만 |
|---|
| 2026.03.16 | ₩74,956 | ₩75,363 | ₩74,075 | ₩74,515 | -0.59% | 2.3만 |
|---|
| 2026.03.13 | ₩74,742 | ₩74,836 | ₩73,547 | ₩73,661 | -1.45% | 3.1만 |
|---|
| 2026.03.12 | ₩77,959 | ₩78,039 | ₩74,742 | ₩74,742 | -4.13% | 23.5만 |
|---|
| 2026.03.11 | ₩78,673 | ₩78,746 | ₩77,131 | ₩78,746 | +0.09% | 4.6천 |
|---|
| 2026.03.10 | ₩78,733 | ₩78,823 | ₩76,317 | ₩78,079 | -0.83% | 1.2천 |
|---|
| 2026.03.09 | ₩78,773 | ₩79,413 | ₩77,345 | ₩79,080 | +0.39% | 3.4천 |
|---|
| 2026.03.06 | ₩79,413 | ₩79,814 | ₩78,546 | ₩79,654 | +0.30% | 2.8천 |
|---|
| 2026.03.05 | ₩80,274 | ₩81,135 | ₩78,479 | ₩81,135 | +1.07% | 972 |
|---|
| 2026.03.04 | ₩82,497 | ₩82,497 | ₩78,746 | ₩78,946 | -4.30% | 1.2만 |
|---|
| 2026.03.03 | ₩79,213 | ₩83,137 | ₩78,124 | ₩82,210 | +3.78% | 2.1만 |
|---|
| 2026.03.02 | ₩73,114 | ₩80,761 | ₩73,114 | ₩79,213 | +8.34% | 2.6만 |
|---|
| 2026.02.27 | ₩81,322 | ₩81,322 | ₩75,276 | ₩75,863 | -6.71% | 6.9만 |
|---|
| 2026.02.26 | ₩88,089 | ₩88,089 | ₩81,229 | ₩82,390 | -6.47% | 65.6만 |
|---|
| 2026.02.25 | ₩96,898 | ₩96,898 | ₩94,148 | ₩96,030 | -0.90% | 115 |
|---|
| 2026.02.24 | ₩96,357 | ₩97,229 | ₩95,109 | ₩97,229 | +0.90% | 186 |
|---|
| 2026.02.23 | ₩96,537 | ₩97,925 | ₩95,830 | ₩95,830 | -0.73% | 1.8천 |
|---|
| 2026.02.20 | ₩99,861 | ₩99,861 | ₩97,485 | ₩97,552 | -2.31% | 3.5만 |
|---|
| 2026.02.19 | ₩98,953 | ₩99,100 | ₩98,208 | ₩98,433 | -0.53% | 16.7만 |
|---|
| 2026.02.18 | ₩96,978 | ₩100,356 | ₩96,978 | ₩99,952 | +3.07% | 2.4만 |
|---|
| 2026.02.17 | ₩94,696 | ₩96,404 | ₩94,475 | ₩96,311 | +1.71% | 6.4만 |
|---|
| 2026.02.13 | ₩93,494 | ₩96,017 | ₩93,494 | ₩93,968 | +0.51% | 4.2천 |
|---|
| 2026.02.12 | ₩96,951 | ₩96,951 | ₩93,828 | ₩94,362 | -2.67% | 4.1천 |
|---|
| 2026.02.11 | ₩101,529 | ₩101,529 | ₩98,579 | ₩98,579 | -2.91% | 8.2만 |
|---|
| 2026.02.10 | ₩100,782 | ₩102,557 | ₩100,695 | ₩101,142 | +0.36% | 3.8천 |
|---|
| 2026.02.09 | ₩100,101 | ₩100,615 | ₩99,721 | ₩100,061 | -0.04% | 6.8천 |
|---|
| 2026.02.06 | ₩98,940 | ₩100,341 | ₩98,940 | ₩99,994 | +1.07% | 4.2천 |
|---|
| 2026.02.05 | ₩98,633 | ₩99,580 | ₩97,088 | ₩97,765 | -0.88% | 1.3만 |
|---|
| 2026.02.04 | ₩93,574 | ₩98,673 | ₩93,428 | ₩98,673 | +5.45% | 5.8만 |
|---|
| 2026.02.03 | ₩98,806 | ₩99,500 | ₩91,492 | ₩93,441 | -5.43% | 18.1만 |
|---|
| 2026.02.02 | ₩99,354 | ₩100,261 | ₩99,354 | ₩99,474 | +0.12% | 9.4천 |
|---|
| 2026.01.30 | ₩98,913 | ₩100,915 | ₩98,913 | ₩100,288 | +1.39% | 2만 |
|---|
| 2026.01.29 | ₩100,101 | ₩100,526 | ₩99,180 | ₩100,074 | -0.03% | 13만 |
|---|
| 2026.01.28 | ₩103,251 | ₩103,251 | ₩101,169 | ₩101,169 | -2.02% | 9.8만 |
|---|
| 2026.01.27 | ₩105,613 | ₩105,613 | ₩102,730 | ₩102,730 | -2.73% | 1.8만 |
|---|
| 2026.01.26 | ₩108,563 | ₩108,563 | ₩104,852 | ₩105,520 | -2.80% | 9.6천 |
|---|
| 2026.01.23 | ₩108,122 | ₩110,271 | ₩107,589 | ₩108,283 | +0.15% | 12.7만 |
|---|
| 2026.01.22 | ₩107,228 | ₩109,444 | ₩107,228 | ₩108,456 | +1.15% | 17만 |
|---|
| 2026.01.21 | ₩106,294 | ₩107,335 | ₩104,892 | ₩105,934 | -0.34% | 8.6천 |
|---|
| 2026.01.20 | ₩104,906 | ₩106,374 | ₩103,632 | ₩103,632 | -1.21% | 1.8만 |
|---|
| 2026.01.16 | ₩107,602 | ₩108,389 | ₩105,466 | ₩106,948 | -0.61% | 16만 |
|---|
| 2026.01.15 | ₩112,020 | ₩112,020 | ₩108,336 | ₩108,590 | -3.06% | 3.5만 |
|---|
| 2026.01.14 | ₩109,510 | ₩113,648 | ₩109,444 | ₩112,353 | +2.60% | 5.5만 |
|---|
| 2026.01.13 | ₩109,551 | ₩111,099 | ₩107,108 | ₩109,884 | +0.30% | 26만 |
|---|
| 2026.01.12 | ₩112,167 | ₩112,167 | ₩109,022 | ₩110,218 | -1.74% | 3.8만 |
|---|
| 2026.01.09 | ₩112,086 | ₩112,086 | ₩107,869 | ₩111,846 | -0.21% | 9.4만 |
|---|
| 2026.01.08 | ₩110,872 | ₩112,180 | ₩108,696 | ₩110,885 | +0.01% | 4.4만 |
|---|
| 2026.01.07 | ₩110,912 | ₩111,513 | ₩108,122 | ₩110,338 | -0.52% | 15.5만 |
|---|
| 2026.01.06 | ₩107,749 | ₩111,459 | ₩107,669 | ₩110,218 | +2.29% | 5.1천 |
|---|
| 2026.01.05 | ₩106,107 | ₩109,204 | ₩106,107 | ₩109,204 | +2.92% | 10.8만 |
|---|
| 2026.01.02 | ₩106,761 | ₩106,961 | ₩103,385 | ₩106,608 | -0.14% | 98.9만 |
|---|
| 2025.12.31 | ₩108,229 | ₩108,483 | ₩106,267 | ₩106,788 | -1.33% | 2.6만 |
|---|
| 2025.12.30 | ₩110,632 | ₩110,632 | ₩108,389 | ₩108,496 | -1.93% | 3.2만 |
|---|
| 2025.12.29 | ₩109,777 | ₩109,860 | ₩108,109 | ₩109,817 | +0.04% | 16.5만 |
|---|
| 2025.12.26 | ₩109,777 | ₩110,298 | ₩109,043 | ₩109,791 | +0.01% | 4.7천 |
|---|
| 2025.12.24 | ₩110,658 | ₩110,658 | ₩108,157 | ₩109,457 | -1.09% | 1.7만 |
|---|
| 2025.12.23 | ₩108,937 | ₩110,752 | ₩108,509 | ₩110,752 | +1.67% | 2.6만 |
|---|
| 2025.12.22 | ₩108,376 | ₩111,179 | ₩108,376 | ₩109,644 | +1.17% | 7.7천 |
|---|
| 2025.12.19 | ₩109,070 | ₩109,083 | ₩108,082 | ₩108,082 | -0.91% | 4.8만 |
|---|
| 2025.12.18 | ₩110,738 | ₩112,033 | ₩108,443 | ₩108,830 | -1.72% | 6.2만 |
|---|
| 2025.12.17 | ₩111,352 | ₩111,352 | ₩108,029 | ₩108,336 | -2.71% | 2만 |
|---|
| 2025.12.16 | ₩110,378 | ₩110,378 | ₩108,780 | ₩109,751 | -0.57% | 50.2만 |
|---|
| 2025.12.15 | ₩113,448 | ₩113,448 | ₩110,298 | ₩110,471 | -2.62% | 7.4천 |
|---|
| 2025.12.12 | ₩115,570 | ₩116,104 | ₩114,048 | ₩114,676 | -0.77% | 1.9만 |
|---|
| 2025.12.11 | ₩116,010 | ₩116,010 | ₩114,035 | ₩114,569 | -1.24% | 4.5천 |
|---|
| 2025.12.10 | ₩111,873 | ₩113,995 | ₩111,699 | ₩113,995 | +1.90% | 4.8천 |
|---|
| 2025.12.09 | ₩111,112 | ₩113,007 | ₩111,112 | ₩111,686 | +0.52% | 2.8천 |
|---|
| 2025.12.08 | ₩112,447 | ₩112,620 | ₩111,486 | ₩111,513 | -0.83% | 5.7만 |
|---|
| 2025.12.05 | ₩115,023 | ₩116,344 | ₩114,075 | ₩114,075 | -0.82% | 2.1천 |
|---|
| 2025.12.04 | ₩116,291 | ₩116,291 | ₩114,115 | ₩114,782 | -1.30% | 16.9만 |
|---|
| 2025.12.03 | ₩119,119 | ₩119,119 | ₩115,630 | ₩115,630 | -2.93% | 3.9만 |
|---|
| 2025.12.02 | ₩119,454 | ₩119,454 | ₩119,454 | ₩119,454 | 0.00% | 2.6만 |
|---|
| 2025.12.01 | ₩121,349 | ₩121,401 | ₩120,081 | ₩120,081 | -1.04% | 4.1만 |
|---|
| 2025.11.28 | ₩120,789 | ₩120,789 | ₩120,428 | ₩120,642 | -0.12% | 1만 |
|---|
| 2025.11.26 | ₩116,117 | ₩116,291 | ₩115,984 | ₩115,984 | -0.11% | 2.5천 |
|---|
| 2025.11.25 | ₩114,782 | ₩115,650 | ₩114,782 | ₩115,650 | +0.76% | 9.5천 |
|---|
| 2025.11.24 | ₩114,729 | ₩114,729 | ₩114,729 | ₩114,729 | 0.00% | 20.8만 |
|---|
| 2025.11.21 | ₩115,330 | ₩115,330 | ₩114,342 | ₩114,342 | -0.86% | 1천 |
|---|
| 2025.11.20 | ₩109,964 | ₩111,045 | ₩109,858 | ₩111,045 | +0.98% | 3.1천 |
|---|
| 2025.11.19 | ₩110,698 | ₩111,766 | ₩109,924 | ₩109,924 | -0.70% | 5.2천 |
|---|
| 2025.11.18 | ₩111,326 | ₩111,326 | ₩110,405 | ₩110,458 | -0.78% | 3.9만 |
|---|
| 2025.11.17 | ₩114,702 | ₩115,196 | ₩112,514 | ₩112,514 | -1.91% | 7.2천 |
|---|
| 2025.11.14 | ₩118,960 | ₩118,960 | ₩114,929 | ₩114,929 | -3.39% | 2.9만 |
|---|
| 2025.11.13 | ₩120,135 | ₩120,308 | ₩119,467 | ₩119,467 | -0.56% | 2.1천 |
|---|
| 2025.11.12 | ₩118,086 | ₩120,401 | ₩118,086 | ₩119,594 | +1.28% | 2.1만 |
|---|
| 2025.11.11 | ₩117,799 | ₩117,812 | ₩117,198 | ₩117,759 | -0.03% | 1.7천 |
|---|
| 2025.11.10 | ₩113,848 | ₩116,918 | ₩112,954 | ₩115,984 | +1.88% | 3.6천 |
|---|
| 2025.11.07 | ₩111,072 | ₩111,526 | ₩105,720 | ₩111,125 | +0.05% | 2.9만 |
|---|
| 2025.11.06 | ₩114,676 | ₩115,049 | ₩114,676 | ₩115,049 | +0.33% | 3.7만 |
|---|
| 2025.11.05 | ₩112,941 | ₩113,114 | ₩111,819 | ₩111,819 | -0.99% | 17.1만 |
|---|
| 2025.11.04 | ₩112,861 | ₩112,967 | ₩111,446 | ₩111,860 | -0.89% | 8.9만 |
|---|
| 2025.11.03 | ₩113,595 | ₩114,449 | ₩112,140 | ₩114,422 | +0.73% | 9.3만 |
|---|
| 2025.10.31 | ₩113,768 | ₩114,916 | ₩113,074 | ₩114,062 | +0.26% | 3.4만 |
|---|
| 2025.10.30 | ₩115,690 | ₩115,690 | ₩111,003 | ₩111,003 | -4.05% | 60.8만 |
|---|
| 2025.10.29 | ₩118,680 | ₩118,680 | ₩115,196 | ₩115,730 | -2.49% | 3.3만 |
|---|
| 2025.10.28 | ₩122,564 | ₩122,977 | ₩121,116 | ₩122,390 | -0.14% | 30.3만 |
|---|
| 2025.10.27 | ₩124,899 | ₩124,899 | ₩123,685 | ₩124,432 | -0.37% | 37.1만 |
|---|
| 2025.10.24 | ₩124,886 | ₩124,886 | ₩124,059 | ₩124,059 | -0.66% | 8.5만 |
|---|
| 2025.10.23 | ₩122,564 | ₩123,792 | ₩122,510 | ₩123,098 | +0.44% | 4만 |
|---|
| 2025.10.22 | ₩122,361 | ₩122,791 | ₩122,283 | ₩122,791 | +0.35% | 14.8만 |
|---|
| 2025.10.21 | ₩123,965 | ₩123,965 | ₩123,858 | ₩123,858 | -0.09% | 10.5만 |
|---|
| 2025.10.20 | ₩122,511 | ₩123,151 | ₩122,511 | ₩123,151 | +0.52% | 1.1천 |
|---|
| 2025.10.17 | ₩121,202 | ₩121,389 | ₩120,789 | ₩120,789 | -0.34% | 4.2천 |
|---|
| 2025.10.16 | ₩122,841 | ₩122,841 | ₩120,668 | ₩121,055 | -1.45% | 5.2천 |
|---|
| 2025.10.15 | ₩124,646 | ₩124,646 | ₩121,963 | ₩121,963 | -2.15% | 20.5만 |
|---|
| 2025.10.14 | ₩125,153 | ₩127,251 | ₩125,153 | ₩127,115 | +1.57% | 32.7만 |
|---|
| 2025.10.13 | ₩127,088 | ₩127,088 | ₩126,047 | ₩126,327 | -0.60% | 1.1만 |
|---|
| 2025.10.10 | ₩126,047 | ₩128,288 | ₩126,047 | ₩127,409 | +1.08% | 2.5천 |
|---|