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 | ₩72,245 | ₩72,485 | ₩70,724 | ₩72,125 | -0.17% | 5.8만 |
| 2026.10.08 | ₩69,923 | ₩72,071 | ₩69,923 | ₩71,858 | +2.77% | 6.4천 |
| 2026.10.07 | ₩68,802 | ₩70,764 | ₩68,535 | ₩70,724 | +2.79% | 3.6만 |
| 2026.10.06 | ₩69,176 | ₩70,003 | ₩69,176 | ₩69,870 | +1.00% | 5.2만 |
| 2026.10.05 | ₩68,722 | ₩68,989 | ₩68,188 | ₩68,255 | -0.68% | 2만 |
| 2026.10.02 | ₩66,347 | ₩67,027 | ₩65,680 | ₩66,627 | +0.42% | 3.7만 |
| 2026.10.01 | ₩66,187 | ₩66,707 | ₩65,666 | ₩66,053 | -0.20% | 1.8만 |
| 2026.09.30 | ₩66,721 | ₩66,827 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,800 |
| -1.38% |
| 10만 |
| 2026.09.29 | ₩67,428 | ₩68,082 | ₩66,721 | ₩68,082 | +0.97% | 5.7만 |
|---|
| 2026.09.28 | ₩68,882 | ₩68,882 | ₩67,721 | ₩68,402 | -0.70% | 1만 |
|---|
| 2026.09.25 | ₩68,802 | ₩69,883 | ₩68,522 | ₩69,883 | +1.57% | 3천 |
|---|
| 2026.09.24 | ₩69,722 | ₩69,722 | ₩68,282 | ₩68,916 | -1.16% | 13.9만 |
|---|
| 2026.09.23 | ₩69,963 | ₩70,243 | ₩69,456 | ₩70,057 | +0.13% | 9.2천 |
|---|
| 2026.09.22 | ₩71,458 | ₩71,458 | ₩69,149 | ₩69,389 | -2.89% | 4.7천 |
|---|
| 2026.09.21 | ₩71,658 | ₩71,845 | ₩70,724 | ₩71,845 | +0.26% | 1.3만 |
|---|
| 2026.09.18 | ₩72,699 | ₩73,659 | ₩70,724 | ₩70,724 | -2.72% | 1.3만 |
|---|
| 2026.09.17 | ₩75,381 | ₩75,381 | ₩73,593 | ₩74,060 | -1.75% | 5.6만 |
|---|
| 2026.09.16 | ₩74,727 | ₩76,115 | ₩74,420 | ₩74,420 | -0.41% | 3.6천 |
|---|
| 2026.09.15 | ₩77,169 | ₩77,169 | ₩74,760 | ₩74,760 | -3.12% | 3.3만 |
|---|
| 2026.09.14 | ₩77,796 | ₩79,584 | ₩77,796 | ₩78,944 | +1.48% | 4.4만 |
|---|
| 2026.09.11 | ₩76,395 | ₩79,369 | ₩76,395 | ₩79,277 | +3.77% | 1.7만 |
|---|
| 2026.09.10 | ₩73,739 | ₩76,061 | ₩73,739 | ₩75,861 | +2.88% | 2.8만 |
|---|
| 2026.09.09 | ₩74,006 | ₩75,101 | ₩72,752 | ₩73,406 | -0.81% | 1.2만 |
|---|
| 2026.09.08 | ₩79,531 | ₩79,531 | ₩73,686 | ₩74,660 | -6.12% | 1.1만 |
|---|
| 2026.09.04 | ₩77,062 | ₩80,131 | ₩76,328 | ₩79,731 | +3.46% | 5.5천 |
|---|
| 2026.09.03 | ₩77,153 | ₩77,409 | ₩75,901 | ₩77,409 | +0.33% | 3.9만 |
|---|
| 2026.09.02 | ₩74,193 | ₩77,396 | ₩74,106 | ₩77,396 | +4.32% | 5.4천 |
|---|
| 2026.09.01 | ₩74,447 | ₩75,754 | ₩72,806 | ₩73,272 | -1.58% | 8.6천 |
|---|
| 2026.08.31 | ₩76,915 | ₩76,915 | ₩74,327 | ₩75,074 | -2.39% | 4.6만 |
|---|
| 2026.08.28 | ₩76,061 | ₩77,716 | ₩75,394 | ₩76,915 | +1.12% | 9.2천 |
|---|
| 2026.08.27 | ₩79,397 | ₩79,397 | ₩76,262 | ₩76,942 | -3.09% | 2만 |
|---|
| 2026.08.26 | ₩81,186 | ₩81,479 | ₩79,704 | ₩79,824 | -1.68% | 2.9천 |
|---|
| 2026.08.25 | ₩83,067 | ₩86,190 | ₩81,866 | ₩82,600 | -0.56% | 2만 |
|---|
| 2026.08.24 | ₩81,599 | ₩83,214 | ₩81,012 | ₩82,066 | +0.57% | 1.6만 |
|---|
| 2026.08.21 | ₩81,906 | ₩84,095 | ₩80,452 | ₩82,479 | +0.70% | 1.8만 |
|---|
| 2026.08.20 | ₩83,494 | ₩84,228 | ₩80,772 | ₩81,512 | -2.37% | 5.2만 |
|---|
| 2026.08.19 | ₩81,039 | ₩82,827 | ₩80,505 | ₩81,653 | +0.76% | 4.9만 |
|---|
| 2026.08.18 | ₩78,450 | ₩82,280 | ₩78,450 | ₩79,718 | +1.62% | 15.5만 |
|---|
| 2026.08.17 | ₩76,608 | ₩77,182 | ₩75,928 | ₩77,182 | +0.75% | 9.2만 |
|---|
| 2026.08.14 | ₩80,265 | ₩80,265 | ₩78,637 | ₩78,770 | -1.86% | 14.8만 |
|---|
| 2026.08.13 | ₩79,517 | ₩82,520 | ₩78,530 | ₩82,066 | +3.21% | 4.7만 |
|---|
| 2026.08.12 | ₩75,074 | ₩76,622 | ₩72,992 | ₩76,622 | +2.06% | 2만 |
|---|
| 2026.08.11 | ₩74,493 | ₩74,900 | ₩72,432 | ₩72,632 | -2.50% | 7만 |
|---|
| 2026.08.10 | ₩72,083 | ₩75,488 | ₩71,244 | ₩75,341 | +4.52% | 3.3만 |
|---|
| 2026.08.07 | ₩75,408 | ₩75,408 | ₩70,457 | ₩72,112 | -4.37% | 16.2만 |
|---|
| 2026.08.06 | ₩79,798 | ₩79,798 | ₩74,053 | ₩75,394 | -5.52% | 35.3만 |
|---|
| 2026.08.05 | ₩90,713 | ₩90,953 | ₩87,591 | ₩88,285 | -2.68% | 9만 |
|---|
| 2026.08.04 | ₩88,258 | ₩91,340 | ₩88,258 | ₩91,340 | +3.49% | 8만 |
|---|
| 2026.08.03 | ₩89,726 | ₩90,219 | ₩89,018 | ₩89,379 | -0.39% | 2.4만 |
|---|
| 2026.07.31 | ₩87,230 | ₩88,178 | ₩87,057 | ₩87,564 | +0.38% | 5.3만 |
|---|
| 2026.07.30 | ₩90,073 | ₩90,073 | ₩86,123 | ₩88,898 | -1.30% | 4.6만 |
|---|
| 2026.07.29 | ₩88,071 | ₩91,554 | ₩88,071 | ₩90,473 | +2.73% | 1.1만 |
|---|
| 2026.07.28 | ₩86,069 | ₩88,932 | ₩85,963 | ₩88,932 | +3.33% | 9.8만 |
|---|
| 2026.07.27 | ₩81,092 | ₩83,454 | ₩81,092 | ₩83,394 | +2.84% | 4.4천 |
|---|
| 2026.07.24 | ₩78,730 | ₩81,439 | ₩78,730 | ₩81,079 | +2.98% | 5.7천 |
|---|
| 2026.07.23 | ₩80,065 | ₩80,065 | ₩78,276 | ₩78,276 | -2.23% | 4.9천 |
|---|
| 2026.07.22 | ₩81,933 | ₩81,933 | ₩80,572 | ₩80,572 | -1.66% | 2.9천 |
|---|
| 2026.07.21 | ₩84,868 | ₩84,868 | ₩81,599 | ₩81,713 | -3.72% | 1.8만 |
|---|
| 2026.07.20 | ₩82,547 | ₩85,429 | ₩82,547 | ₩84,308 | +2.13% | 3.4만 |
|---|
| 2026.07.17 | ₩84,068 | ₩84,161 | ₩82,680 | ₩83,828 | -0.29% | 1.2만 |
|---|
| 2026.07.16 | ₩84,668 | ₩85,396 | ₩84,255 | ₩85,229 | +0.66% | 5.2만 |
|---|
| 2026.07.15 | ₩84,014 | ₩87,110 | ₩83,547 | ₩83,934 | -0.10% | 13.4만 |
|---|
| 2026.07.14 | ₩83,881 | ₩85,014 | ₩82,467 | ₩84,575 | +0.83% | 12.8만 |
|---|
| 2026.07.13 | ₩85,736 | ₩86,270 | ₩83,107 | ₩83,401 | -2.72% | 1.2만 |
|---|
| 2026.07.10 | ₩84,762 | ₩85,682 | ₩84,068 | ₩85,496 | +0.87% | 5.2천 |
|---|
| 2026.07.09 | ₩82,320 | ₩83,587 | ₩81,879 | ₩83,587 | +1.54% | 3.7천 |
|---|
| 2026.07.08 | ₩86,163 | ₩86,163 | ₩81,039 | ₩81,999 | -4.83% | 1.6만 |
|---|
| 2026.07.07 | ₩87,204 | ₩87,831 | ₩86,230 | ₩86,230 | -1.12% | 9.8천 |
|---|
| 2026.07.06 | ₩85,522 | ₩87,284 | ₩84,615 | ₩86,950 | +1.67% | 9.7천 |
|---|
| 2026.07.02 | ₩84,655 | ₩85,909 | ₩84,655 | ₩85,829 | +1.39% | 1.2만 |
|---|
| 2026.07.01 | ₩83,134 | ₩84,395 | ₩83,134 | ₩83,574 | +0.53% | 1.6천 |
|---|
| 2026.06.30 | ₩80,745 | ₩83,681 | ₩80,185 | ₩83,094 | +2.91% | 11.5만 |
|---|
| 2026.06.29 | ₩82,427 | ₩83,214 | ₩81,746 | ₩81,799 | -0.76% | 1.1만 |
|---|
| 2026.06.26 | ₩77,076 | ₩81,426 | ₩77,076 | ₩81,092 | +5.21% | 7.4천 |
|---|
| 2026.06.25 | ₩76,061 | ₩78,944 | ₩76,048 | ₩76,128 | +0.09% | 7.3만 |
|---|
| 2026.06.24 | ₩72,959 | ₩77,196 | ₩72,959 | ₩77,182 | +5.79% | 5천 |
|---|
| 2026.06.23 | ₩70,003 | ₩70,190 | ₩69,643 | ₩69,643 | -0.51% | 9.7천 |
|---|
| 2026.06.22 | ₩71,524 | ₩71,524 | ₩69,389 | ₩69,723 | -2.52% | 6.7천 |
|---|
| 2026.06.18 | ₩71,364 | ₩71,698 | ₩71,124 | ₩71,137 | -0.32% | 4.4천 |
|---|
| 2026.06.17 | ₩73,393 | ₩73,593 | ₩70,243 | ₩70,315 | -4.19% | 2.6천 |
|---|
| 2026.06.16 | ₩72,392 | ₩73,522 | ₩72,392 | ₩73,393 | +1.38% | 4.1천 |
|---|
| 2026.06.15 | ₩74,727 | ₩74,727 | ₩71,398 | ₩71,398 | -4.46% | 2.6천 |
|---|
| 2026.06.12 | ₩70,617 | ₩72,458 | ₩70,617 | ₩72,458 | +2.61% | 3천 |
|---|
| 2026.06.11 | ₩66,053 | ₩70,030 | ₩65,253 | ₩70,030 | +6.02% | 5.8천 |
|---|
| 2026.06.10 | ₩68,415 | ₩68,415 | ₩65,546 | ₩65,546 | -4.19% | 5.4천 |
|---|
| 2026.06.09 | ₩67,588 | ₩69,363 | ₩67,107 | ₩68,268 | +1.01% | 13.4만 |
|---|
| 2026.06.08 | ₩69,616 | ₩69,616 | ₩67,788 | ₩68,055 | -2.24% | 11만 |
|---|
| 2026.06.05 | ₩69,536 | ₩69,536 | ₩67,855 | ₩68,615 | -1.32% | 1.4만 |
|---|
| 2026.06.04 | ₩71,364 | ₩71,378 | ₩69,816 | ₩69,816 | -2.17% | 4만 |
|---|
| 2026.06.03 | ₩74,727 | ₩74,727 | ₩70,897 | ₩71,257 | -4.64% | 5.4천 |
|---|
| 2026.06.02 | ₩76,061 | ₩76,689 | ₩75,394 | ₩75,781 | -0.37% | 4.7천 |
|---|
| 2026.06.01 | ₩75,968 | ₩78,517 | ₩75,968 | ₩77,803 | +2.42% | 13.7만 |
|---|
| 2026.05.29 | ₩75,594 | ₩76,622 | ₩75,289 | ₩75,714 | +0.16% | 6.2천 |
|---|
| 2026.05.28 | ₩75,501 | ₩76,008 | ₩75,167 | ₩75,167 | -0.44% | 6.4천 |
|---|
| 2026.05.27 | ₩74,714 | ₩75,614 | ₩74,233 | ₩74,527 | -0.25% | 6.8천 |
|---|
| 2026.05.26 | ₩74,140 | ₩74,594 | ₩73,593 | ₩73,886 | -0.34% | 2.8천 |
|---|
| 2026.05.22 | ₩75,461 | ₩75,488 | ₩74,367 | ₩75,114 | -0.46% | 9.5천 |
|---|
| 2026.05.21 | ₩71,965 | ₩74,687 | ₩71,725 | ₩74,687 | +3.78% | 17.8만 |
|---|
| 2026.05.20 | ₩72,592 | ₩73,166 | ₩72,592 | ₩73,166 | +0.79% | 5.4만 |
|---|
| 2026.05.19 | ₩73,393 | ₩73,393 | ₩71,177 | ₩71,177 | -3.02% | 5.1천 |
|---|
| 2026.05.18 | ₩73,286 | ₩75,035 | ₩73,286 | ₩73,966 | +0.93% | 3.1천 |
|---|
| 2026.05.15 | ₩72,619 | ₩73,659 | ₩72,218 | ₩73,192 | +0.79% | 1.3만 |
|---|
| 2026.05.14 | ₩72,926 | ₩72,926 | ₩72,218 | ₩72,218 | -0.97% | 5.6만 |
|---|
| 2026.05.13 | ₩71,217 | ₩71,569 | ₩70,323 | ₩71,124 | -0.13% | 7.4천 |
|---|
| 2026.05.12 | ₩70,724 | ₩71,231 | ₩69,376 | ₩70,430 | -0.42% | 2.2만 |
|---|
| 2026.05.11 | ₩72,031 | ₩72,031 | ₩69,723 | ₩71,391 | -0.89% | 8.3천 |
|---|
| 2026.05.08 | ₩78,076 | ₩78,076 | ₩72,659 | ₩72,805 | -6.75% | 7.5천 |
|---|
| 2026.05.07 | ₩76,515 | ₩81,346 | ₩76,275 | ₩77,796 | +1.67% | 8.7천 |
|---|
| 2026.05.06 | ₩70,644 | ₩73,606 | ₩70,644 | ₩73,593 | +4.17% | 10.1만 |
|---|
| 2026.05.05 | ₩73,393 | ₩73,393 | ₩70,137 | ₩70,203 | -4.35% | 2.5만 |
|---|
| 2026.05.04 | ₩74,487 | ₩74,714 | ₩73,873 | ₩74,060 | -0.57% | 7만 |
|---|
| 2026.05.01 | ₩75,901 | ₩76,915 | ₩75,528 | ₩75,621 | -0.37% | 4.2만 |
|---|
| 2026.04.30 | ₩74,567 | ₩74,831 | ₩73,726 | ₩74,700 | +0.18% | 3.5만 |
|---|
| 2026.04.29 | ₩75,421 | ₩75,421 | ₩73,713 | ₩74,473 | -1.26% | 7.1천 |
|---|
| 2026.04.28 | ₩75,287 | ₩76,528 | ₩74,553 | ₩76,048 | +1.01% | 11.9만 |
|---|
| 2026.04.27 | ₩75,754 | ₩75,754 | ₩74,727 | ₩74,860 | -1.18% | 2.2만 |
|---|
| 2026.04.24 | ₩76,448 | ₩76,448 | ₩73,086 | ₩74,513 | -2.53% | 7.7천 |
|---|
| 2026.04.23 | ₩81,452 | ₩81,452 | ₩75,127 | ₩76,448 | -6.14% | 24.1만 |
|---|
| 2026.04.22 | ₩79,731 | ₩81,479 | ₩79,731 | ₩81,479 | +2.19% | 3.2천 |
|---|
| 2026.04.21 | ₩80,011 | ₩80,011 | ₩78,630 | ₩79,251 | -0.95% | 4.3천 |
|---|
| 2026.04.20 | ₩80,892 | ₩81,199 | ₩80,378 | ₩80,758 | -0.16% | 6.6천 |
|---|
| 2026.04.17 | ₩80,972 | ₩81,279 | ₩79,904 | ₩79,904 | -1.32% | 7.5천 |
|---|
| 2026.04.16 | ₩78,997 | ₩79,864 | ₩78,890 | ₩79,424 | +0.54% | 1.8만 |
|---|
| 2026.04.15 | ₩76,929 | ₩78,797 | ₩76,448 | ₩78,637 | +2.22% | 1.5만 |
|---|
| 2026.04.14 | ₩77,156 | ₩79,010 | ₩77,156 | ₩78,397 | +1.61% | 8.2천 |
|---|
| 2026.04.13 | ₩74,674 | ₩77,716 | ₩74,340 | ₩77,009 | +3.13% | 6천 |
|---|
| 2026.04.10 | ₩72,872 | ₩75,634 | ₩72,552 | ₩74,754 | +2.58% | 1.9만 |
|---|
| 2026.04.09 | ₩72,512 | ₩72,926 | ₩70,003 | ₩72,125 | -0.53% | 5.3천 |
|---|
| 2026.04.08 | ₩71,765 | ₩74,393 | ₩71,418 | ₩71,778 | +0.02% | 0 |
|---|
| 2026.04.07 | ₩71,858 | ₩71,858 | ₩68,455 | ₩69,029 | -3.94% | 6.2천 |
|---|
| 2026.04.06 | ₩72,979 | ₩73,246 | ₩71,484 | ₩71,484 | -2.05% | 1.4만 |
|---|
| 2026.04.02 | ₩71,998 | ₩72,392 | ₩70,590 | ₩72,192 | +0.27% | 8.8천 |
|---|
| 2026.04.01 | ₩72,065 | ₩72,285 | ₩70,897 | ₩71,458 | -0.84% | 8.3천 |
|---|
| 2026.03.31 | ₩72,178 | ₩73,446 | ₩71,511 | ₩71,578 | -0.83% | 16.7만 |
|---|
| 2026.03.30 | ₩74,820 | ₩74,820 | ₩71,104 | ₩72,712 | -2.82% | 8.6만 |
|---|
| 2026.03.27 | ₩73,913 | ₩73,913 | ₩71,404 | ₩73,793 | -0.16% | 1.4만 |
|---|
| 2026.03.26 | ₩71,458 | ₩76,061 | ₩71,458 | ₩75,794 | +6.07% | 2.2만 |
|---|
| 2026.03.25 | ₩81,399 | ₩82,733 | ₩72,659 | ₩73,032 | -10.28% | 3.4만 |
|---|
| 2026.03.24 | ₩77,663 | ₩88,645 | ₩77,663 | ₩78,303 | +0.82% | 14.8만 |
|---|
| 2026.03.23 | ₩72,058 | ₩75,074 | ₩71,031 | ₩74,367 | +3.20% | 3.1만 |
|---|
| 2026.03.20 | ₩71,217 | ₩71,891 | ₩70,550 | ₩70,577 | -0.90% | 9만 |
|---|
| 2026.03.19 | ₩74,594 | ₩74,594 | ₩71,738 | ₩71,751 | -3.81% | 8.1천 |
|---|
| 2026.03.18 | ₩75,728 | ₩75,728 | ₩74,393 | ₩74,407 | -1.74% | 4.3천 |
|---|
| 2026.03.17 | ₩77,703 | ₩77,703 | ₩74,500 | ₩75,701 | -2.58% | 2.4만 |
|---|
| 2026.03.16 | ₩74,940 | ₩75,347 | ₩74,060 | ₩74,500 | -0.59% | 2.3만 |
|---|
| 2026.03.13 | ₩74,727 | ₩74,820 | ₩73,533 | ₩73,646 | -1.45% | 3.1만 |
|---|
| 2026.03.12 | ₩77,943 | ₩78,023 | ₩74,727 | ₩74,727 | -4.13% | 23.5만 |
|---|
| 2026.03.11 | ₩78,657 | ₩78,730 | ₩77,116 | ₩78,730 | +0.09% | 4.6천 |
|---|
| 2026.03.10 | ₩78,717 | ₩78,807 | ₩76,302 | ₩78,063 | -0.83% | 1.2천 |
|---|
| 2026.03.09 | ₩78,757 | ₩79,397 | ₩77,329 | ₩79,064 | +0.39% | 3.4천 |
|---|
| 2026.03.06 | ₩79,397 | ₩79,798 | ₩78,530 | ₩79,638 | +0.30% | 2.8천 |
|---|
| 2026.03.05 | ₩80,258 | ₩81,119 | ₩78,463 | ₩81,119 | +1.07% | 972 |
|---|
| 2026.03.04 | ₩82,480 | ₩82,480 | ₩78,730 | ₩78,930 | -4.30% | 1.2만 |
|---|
| 2026.03.03 | ₩79,197 | ₩83,120 | ₩78,108 | ₩82,193 | +3.78% | 2.1만 |
|---|
| 2026.03.02 | ₩73,099 | ₩80,745 | ₩73,099 | ₩79,197 | +8.34% | 2.6만 |
|---|
| 2026.02.27 | ₩81,306 | ₩81,306 | ₩75,261 | ₩75,848 | -6.71% | 6.9만 |
|---|
| 2026.02.26 | ₩88,071 | ₩88,071 | ₩81,212 | ₩82,373 | -6.47% | 65.6만 |
|---|
| 2026.02.25 | ₩96,878 | ₩96,878 | ₩94,129 | ₩96,011 | -0.90% | 115 |
|---|
| 2026.02.24 | ₩96,338 | ₩97,209 | ₩95,090 | ₩97,209 | +0.90% | 186 |
|---|
| 2026.02.23 | ₩96,518 | ₩97,906 | ₩95,811 | ₩95,811 | -0.73% | 1.8천 |
|---|
| 2026.02.20 | ₩99,841 | ₩99,841 | ₩97,465 | ₩97,532 | -2.31% | 3.5만 |
|---|
| 2026.02.19 | ₩98,933 | ₩99,080 | ₩98,188 | ₩98,413 | -0.53% | 16.7만 |
|---|
| 2026.02.18 | ₩96,958 | ₩100,336 | ₩96,958 | ₩99,932 | +3.07% | 2.4만 |
|---|
| 2026.02.17 | ₩94,676 | ₩96,384 | ₩94,456 | ₩96,291 | +1.71% | 6.4만 |
|---|
| 2026.02.13 | ₩93,475 | ₩95,997 | ₩93,475 | ₩93,949 | +0.51% | 4.2천 |
|---|
| 2026.02.12 | ₩96,932 | ₩96,932 | ₩93,809 | ₩94,343 | -2.67% | 4.1천 |
|---|
| 2026.02.11 | ₩101,509 | ₩101,509 | ₩98,560 | ₩98,560 | -2.91% | 8.2만 |
|---|
| 2026.02.10 | ₩100,761 | ₩102,536 | ₩100,675 | ₩101,122 | +0.36% | 3.8천 |
|---|
| 2026.02.09 | ₩100,081 | ₩100,595 | ₩99,700 | ₩100,041 | -0.04% | 6.8천 |
|---|
| 2026.02.06 | ₩98,920 | ₩100,321 | ₩98,920 | ₩99,974 | +1.07% | 4.2천 |
|---|
| 2026.02.05 | ₩98,613 | ₩99,560 | ₩97,068 | ₩97,746 | -0.88% | 1.3만 |
|---|
| 2026.02.04 | ₩93,555 | ₩98,653 | ₩93,409 | ₩98,653 | +5.45% | 5.8만 |
|---|
| 2026.02.03 | ₩98,786 | ₩99,480 | ₩91,474 | ₩93,422 | -5.43% | 18.1만 |
|---|
| 2026.02.02 | ₩99,333 | ₩100,241 | ₩99,333 | ₩99,454 | +0.12% | 9.4천 |
|---|
| 2026.01.30 | ₩98,893 | ₩100,895 | ₩98,893 | ₩100,268 | +1.39% | 2만 |
|---|
| 2026.01.29 | ₩100,081 | ₩100,506 | ₩99,160 | ₩100,054 | -0.03% | 13만 |
|---|
| 2026.01.28 | ₩103,230 | ₩103,230 | ₩101,148 | ₩101,148 | -2.02% | 9.8만 |
|---|
| 2026.01.27 | ₩105,592 | ₩105,592 | ₩102,710 | ₩102,710 | -2.73% | 1.8만 |
|---|
| 2026.01.26 | ₩108,541 | ₩108,541 | ₩104,831 | ₩105,498 | -2.80% | 9.6천 |
|---|
| 2026.01.23 | ₩108,101 | ₩110,249 | ₩107,567 | ₩108,261 | +0.15% | 12.7만 |
|---|
| 2026.01.22 | ₩107,206 | ₩109,422 | ₩107,206 | ₩108,434 | +1.15% | 17만 |
|---|
| 2026.01.21 | ₩106,272 | ₩107,313 | ₩104,871 | ₩105,912 | -0.34% | 8.6천 |
|---|
| 2026.01.20 | ₩104,885 | ₩106,352 | ₩103,611 | ₩103,611 | -1.21% | 1.8만 |
|---|
| 2026.01.16 | ₩107,580 | ₩108,367 | ₩105,445 | ₩106,926 | -0.61% | 16만 |
|---|
| 2026.01.15 | ₩111,997 | ₩111,997 | ₩108,314 | ₩108,568 | -3.06% | 3.5만 |
|---|
| 2026.01.14 | ₩109,488 | ₩113,625 | ₩109,422 | ₩112,331 | +2.60% | 5.5만 |
|---|
| 2026.01.13 | ₩109,528 | ₩111,076 | ₩107,086 | ₩109,862 | +0.30% | 26만 |
|---|
| 2026.01.12 | ₩112,144 | ₩112,144 | ₩109,000 | ₩110,196 | -1.74% | 3.8만 |
|---|
| 2026.01.09 | ₩112,064 | ₩112,064 | ₩107,847 | ₩111,824 | -0.21% | 9.4만 |
|---|
| 2026.01.08 | ₩110,849 | ₩112,157 | ₩108,674 | ₩110,863 | +0.01% | 4.4만 |
|---|
| 2026.01.07 | ₩110,889 | ₩111,490 | ₩108,101 | ₩110,316 | -0.52% | 15.5만 |
|---|
| 2026.01.06 | ₩107,727 | ₩111,437 | ₩107,647 | ₩110,196 | +2.29% | 5.1천 |
|---|
| 2026.01.05 | ₩106,086 | ₩109,181 | ₩106,086 | ₩109,181 | +2.92% | 10.8만 |
|---|
| 2026.01.02 | ₩106,739 | ₩106,940 | ₩103,364 | ₩106,586 | -0.14% | 98.9만 |
|---|
| 2025.12.31 | ₩108,207 | ₩108,461 | ₩106,246 | ₩106,766 | -1.33% | 2.6만 |
|---|
| 2025.12.30 | ₩110,609 | ₩110,609 | ₩108,367 | ₩108,474 | -1.93% | 3.2만 |
|---|
| 2025.12.29 | ₩109,755 | ₩109,838 | ₩108,087 | ₩109,795 | +0.04% | 16.5만 |
|---|
| 2025.12.26 | ₩109,755 | ₩110,276 | ₩109,021 | ₩109,769 | +0.01% | 4.7천 |
|---|
| 2025.12.24 | ₩110,636 | ₩110,636 | ₩108,135 | ₩109,435 | -1.09% | 1.7만 |
|---|
| 2025.12.23 | ₩108,915 | ₩110,729 | ₩108,488 | ₩110,729 | +1.67% | 2.6만 |
|---|
| 2025.12.22 | ₩108,354 | ₩111,156 | ₩108,354 | ₩109,622 | +1.17% | 7.7천 |
|---|
| 2025.12.19 | ₩109,048 | ₩109,061 | ₩108,061 | ₩108,061 | -0.91% | 4.8만 |
|---|
| 2025.12.18 | ₩110,716 | ₩112,010 | ₩108,421 | ₩108,808 | -1.72% | 6.2만 |
|---|
| 2025.12.17 | ₩111,330 | ₩111,330 | ₩108,007 | ₩108,314 | -2.71% | 2만 |
|---|
| 2025.12.16 | ₩110,356 | ₩110,356 | ₩108,758 | ₩109,729 | -0.57% | 50.2만 |
|---|
| 2025.12.15 | ₩113,425 | ₩113,425 | ₩110,276 | ₩110,449 | -2.62% | 7.4천 |
|---|
| 2025.12.12 | ₩115,547 | ₩116,080 | ₩114,025 | ₩114,653 | -0.77% | 1.9만 |
|---|
| 2025.12.11 | ₩115,987 | ₩115,987 | ₩114,012 | ₩114,546 | -1.24% | 4.5천 |
|---|
| 2025.12.10 | ₩111,850 | ₩113,972 | ₩111,677 | ₩113,972 | +1.90% | 4.8천 |
|---|
| 2025.12.09 | ₩111,090 | ₩112,984 | ₩111,090 | ₩111,663 | +0.52% | 2.8천 |
|---|
| 2025.12.08 | ₩112,424 | ₩112,598 | ₩111,463 | ₩111,490 | -0.83% | 5.7만 |
|---|
| 2025.12.05 | ₩114,999 | ₩116,321 | ₩114,052 | ₩114,052 | -0.82% | 2.1천 |
|---|
| 2025.12.04 | ₩116,267 | ₩116,267 | ₩114,092 | ₩114,759 | -1.30% | 16.9만 |
|---|
| 2025.12.03 | ₩119,094 | ₩119,094 | ₩115,607 | ₩115,607 | -2.93% | 3.9만 |
|---|
| 2025.12.02 | ₩119,430 | ₩119,430 | ₩119,430 | ₩119,430 | 0.00% | 2.6만 |
|---|
| 2025.12.01 | ₩121,325 | ₩121,377 | ₩120,057 | ₩120,057 | -1.04% | 4.1만 |
|---|
| 2025.11.28 | ₩120,764 | ₩120,764 | ₩120,404 | ₩120,617 | -0.12% | 1만 |
|---|
| 2025.11.26 | ₩116,094 | ₩116,267 | ₩115,960 | ₩115,960 | -0.11% | 2.5천 |
|---|
| 2025.11.25 | ₩114,759 | ₩115,627 | ₩114,759 | ₩115,627 | +0.76% | 9.5천 |
|---|
| 2025.11.24 | ₩114,706 | ₩114,706 | ₩114,706 | ₩114,706 | 0.00% | 20.8만 |
|---|
| 2025.11.21 | ₩115,306 | ₩115,306 | ₩114,319 | ₩114,319 | -0.86% | 1천 |
|---|
| 2025.11.20 | ₩109,942 | ₩111,023 | ₩109,835 | ₩111,023 | +0.98% | 3.1천 |
|---|
| 2025.11.19 | ₩110,676 | ₩111,743 | ₩109,902 | ₩109,902 | -0.70% | 5.2천 |
|---|
| 2025.11.18 | ₩111,303 | ₩111,303 | ₩110,382 | ₩110,436 | -0.78% | 3.9만 |
|---|
| 2025.11.17 | ₩114,679 | ₩115,173 | ₩112,491 | ₩112,491 | -1.91% | 7.2천 |
|---|
| 2025.11.14 | ₩118,936 | ₩118,936 | ₩114,906 | ₩114,906 | -3.39% | 2.9만 |
|---|
| 2025.11.13 | ₩120,110 | ₩120,284 | ₩119,443 | ₩119,443 | -0.56% | 2.1천 |
|---|
| 2025.11.12 | ₩118,062 | ₩120,377 | ₩118,062 | ₩119,570 | +1.28% | 2.1만 |
|---|
| 2025.11.11 | ₩117,775 | ₩117,788 | ₩117,175 | ₩117,735 | -0.03% | 1.7천 |
|---|
| 2025.11.10 | ₩113,825 | ₩116,894 | ₩112,931 | ₩115,960 | +1.88% | 3.6천 |
|---|
| 2025.11.07 | ₩111,050 | ₩111,503 | ₩105,699 | ₩111,103 | +0.05% | 2.9만 |
|---|
| 2025.11.06 | ₩114,653 | ₩115,026 | ₩114,653 | ₩115,026 | +0.33% | 3.7만 |
|---|
| 2025.11.05 | ₩112,918 | ₩113,091 | ₩111,797 | ₩111,797 | -0.99% | 17.1만 |
|---|
| 2025.11.04 | ₩112,838 | ₩112,944 | ₩111,423 | ₩111,837 | -0.89% | 8.9만 |
|---|
| 2025.11.03 | ₩113,572 | ₩114,426 | ₩112,117 | ₩114,399 | +0.73% | 9.3만 |
|---|
| 2025.10.31 | ₩113,745 | ₩114,893 | ₩113,051 | ₩114,039 | +0.26% | 3.4만 |
|---|
| 2025.10.30 | ₩115,667 | ₩115,667 | ₩110,981 | ₩110,981 | -4.05% | 60.8만 |
|---|
| 2025.10.29 | ₩118,656 | ₩118,656 | ₩115,173 | ₩115,707 | -2.49% | 3.3만 |
|---|
| 2025.10.28 | ₩122,539 | ₩122,953 | ₩121,091 | ₩122,365 | -0.14% | 30.3만 |
|---|
| 2025.10.27 | ₩124,874 | ₩124,874 | ₩123,660 | ₩124,407 | -0.37% | 37.1만 |
|---|
| 2025.10.24 | ₩124,861 | ₩124,861 | ₩124,033 | ₩124,033 | -0.66% | 8.5만 |
|---|
| 2025.10.23 | ₩122,539 | ₩123,767 | ₩122,485 | ₩123,073 | +0.44% | 4만 |
|---|
| 2025.10.22 | ₩122,336 | ₩122,766 | ₩122,259 | ₩122,766 | +0.35% | 14.8만 |
|---|
| 2025.10.21 | ₩123,940 | ₩123,940 | ₩123,833 | ₩123,833 | -0.09% | 10.5만 |
|---|
| 2025.10.20 | ₩122,486 | ₩123,126 | ₩122,486 | ₩123,126 | +0.52% | 1.1천 |
|---|
| 2025.10.17 | ₩121,178 | ₩121,365 | ₩120,764 | ₩120,764 | -0.34% | 4.2천 |
|---|
| 2025.10.16 | ₩122,816 | ₩122,816 | ₩120,644 | ₩121,031 | -1.45% | 5.2천 |
|---|
| 2025.10.15 | ₩124,621 | ₩124,621 | ₩121,938 | ₩121,938 | -2.15% | 20.5만 |
|---|
| 2025.10.14 | ₩125,128 | ₩127,225 | ₩125,128 | ₩127,089 | +1.57% | 32.7만 |
|---|
| 2025.10.13 | ₩127,063 | ₩127,063 | ₩126,022 | ₩126,302 | -0.60% | 1.1만 |
|---|
| 2025.10.10 | ₩126,022 | ₩128,262 | ₩126,022 | ₩127,383 | +1.08% | 2.5천 |
|---|