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 | ₩72,211 | ₩72,451 | ₩70,690 | ₩72,091 | -0.17% | 5.8만 |
| 2026.10.08 | ₩69,890 | ₩72,037 | ₩69,890 | ₩71,824 | +2.77% | 6.4천 |
| 2026.10.07 | ₩68,770 | ₩70,730 | ₩68,503 | ₩70,690 | +2.79% | 3.6만 |
| 2026.10.06 | ₩69,143 | ₩69,970 | ₩69,143 | ₩69,837 | +1.00% | 5.2만 |
| 2026.10.05 | ₩68,690 | ₩68,956 | ₩68,156 | ₩68,223 | -0.68% | 2만 |
| 2026.10.02 | ₩66,316 | ₩66,996 | ₩65,649 | ₩66,596 | +0.42% | 3.7만 |
| 2026.10.01 | ₩66,155 | ₩66,676 | ₩65,635 | ₩66,022 | -0.20% | 1.8만 |
| 2026.09.30 | ₩66,689 | ₩66,796 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,769 |
| -1.38% |
| 10만 |
| 2026.09.29 | ₩67,396 | ₩68,049 | ₩66,689 | ₩68,049 | +0.97% | 5.7만 |
|---|
| 2026.09.28 | ₩68,850 | ₩68,850 | ₩67,689 | ₩68,370 | -0.70% | 1만 |
|---|
| 2026.09.25 | ₩68,770 | ₩69,850 | ₩68,490 | ₩69,850 | +1.57% | 3천 |
|---|
| 2026.09.24 | ₩69,689 | ₩69,689 | ₩68,250 | ₩68,883 | -1.16% | 13.9만 |
|---|
| 2026.09.23 | ₩69,930 | ₩70,210 | ₩69,423 | ₩70,023 | +0.13% | 9.2천 |
|---|
| 2026.09.22 | ₩71,424 | ₩71,424 | ₩69,117 | ₩69,357 | -2.89% | 4.7천 |
|---|
| 2026.09.21 | ₩71,624 | ₩71,811 | ₩70,690 | ₩71,811 | +0.26% | 1.3만 |
|---|
| 2026.09.18 | ₩72,664 | ₩73,625 | ₩70,690 | ₩70,690 | -2.72% | 1.3만 |
|---|
| 2026.09.17 | ₩75,345 | ₩75,345 | ₩73,558 | ₩74,025 | -1.75% | 5.6만 |
|---|
| 2026.09.16 | ₩74,692 | ₩76,079 | ₩74,385 | ₩74,385 | -0.41% | 3.6천 |
|---|
| 2026.09.15 | ₩77,132 | ₩77,132 | ₩74,725 | ₩74,725 | -3.12% | 3.3만 |
|---|
| 2026.09.14 | ₩77,759 | ₩79,547 | ₩77,759 | ₩78,906 | +1.48% | 4.4만 |
|---|
| 2026.09.11 | ₩76,359 | ₩79,332 | ₩76,359 | ₩79,240 | +3.77% | 1.7만 |
|---|
| 2026.09.10 | ₩73,705 | ₩76,025 | ₩73,705 | ₩75,825 | +2.88% | 2.8만 |
|---|
| 2026.09.09 | ₩73,971 | ₩75,065 | ₩72,718 | ₩73,371 | -0.81% | 1.2만 |
|---|
| 2026.09.08 | ₩79,493 | ₩79,493 | ₩73,651 | ₩74,625 | -6.12% | 1.1만 |
|---|
| 2026.09.04 | ₩77,026 | ₩80,093 | ₩76,292 | ₩79,693 | +3.46% | 5.5천 |
|---|
| 2026.09.03 | ₩77,116 | ₩77,373 | ₩75,865 | ₩77,373 | +0.33% | 3.9만 |
|---|
| 2026.09.02 | ₩74,158 | ₩77,359 | ₩74,071 | ₩77,359 | +4.32% | 5.4천 |
|---|
| 2026.09.01 | ₩74,412 | ₩75,719 | ₩72,771 | ₩73,238 | -1.58% | 8.6천 |
|---|
| 2026.08.31 | ₩76,879 | ₩76,879 | ₩74,292 | ₩75,038 | -2.39% | 4.6만 |
|---|
| 2026.08.28 | ₩76,025 | ₩77,679 | ₩75,359 | ₩76,879 | +1.12% | 9.2천 |
|---|
| 2026.08.27 | ₩79,360 | ₩79,360 | ₩76,226 | ₩76,906 | -3.09% | 2만 |
|---|
| 2026.08.26 | ₩81,147 | ₩81,441 | ₩79,667 | ₩79,787 | -1.68% | 2.9천 |
|---|
| 2026.08.25 | ₩83,028 | ₩86,149 | ₩81,827 | ₩82,561 | -0.56% | 2만 |
|---|
| 2026.08.24 | ₩81,561 | ₩83,175 | ₩80,974 | ₩82,027 | +0.57% | 1.6만 |
|---|
| 2026.08.21 | ₩81,867 | ₩84,055 | ₩80,414 | ₩82,440 | +0.70% | 1.8만 |
|---|
| 2026.08.20 | ₩83,455 | ₩84,188 | ₩80,734 | ₩81,474 | -2.37% | 5.2만 |
|---|
| 2026.08.19 | ₩81,000 | ₩82,788 | ₩80,467 | ₩81,614 | +0.76% | 4.9만 |
|---|
| 2026.08.18 | ₩78,413 | ₩82,241 | ₩78,413 | ₩79,680 | +1.62% | 15.5만 |
|---|
| 2026.08.17 | ₩76,572 | ₩77,146 | ₩75,892 | ₩77,146 | +0.75% | 9.2만 |
|---|
| 2026.08.14 | ₩80,227 | ₩80,227 | ₩78,600 | ₩78,733 | -1.86% | 14.8만 |
|---|
| 2026.08.13 | ₩79,480 | ₩82,481 | ₩78,493 | ₩82,027 | +3.21% | 4.7만 |
|---|
| 2026.08.12 | ₩75,038 | ₩76,586 | ₩72,958 | ₩76,586 | +2.06% | 2만 |
|---|
| 2026.08.11 | ₩74,458 | ₩74,865 | ₩72,398 | ₩72,598 | -2.50% | 7만 |
|---|
| 2026.08.10 | ₩72,049 | ₩75,452 | ₩71,211 | ₩75,305 | +4.52% | 3.3만 |
|---|
| 2026.08.07 | ₩75,372 | ₩75,372 | ₩70,424 | ₩72,077 | -4.37% | 16.2만 |
|---|
| 2026.08.06 | ₩79,760 | ₩79,760 | ₩74,018 | ₩75,359 | -5.52% | 35.3만 |
|---|
| 2026.08.05 | ₩90,670 | ₩90,910 | ₩87,549 | ₩88,243 | -2.68% | 9만 |
|---|
| 2026.08.04 | ₩88,216 | ₩91,297 | ₩88,216 | ₩91,297 | +3.49% | 8만 |
|---|
| 2026.08.03 | ₩89,683 | ₩90,177 | ₩88,976 | ₩89,337 | -0.39% | 2.4만 |
|---|
| 2026.07.31 | ₩87,189 | ₩88,136 | ₩87,016 | ₩87,523 | +0.38% | 5.3만 |
|---|
| 2026.07.30 | ₩90,030 | ₩90,030 | ₩86,082 | ₩88,856 | -1.30% | 4.6만 |
|---|
| 2026.07.29 | ₩88,029 | ₩91,511 | ₩88,029 | ₩90,430 | +2.73% | 1.1만 |
|---|
| 2026.07.28 | ₩86,029 | ₩88,890 | ₩85,922 | ₩88,890 | +3.33% | 9.8만 |
|---|
| 2026.07.27 | ₩81,054 | ₩83,415 | ₩81,054 | ₩83,355 | +2.84% | 4.4천 |
|---|
| 2026.07.24 | ₩78,693 | ₩81,401 | ₩78,693 | ₩81,040 | +2.98% | 5.7천 |
|---|
| 2026.07.23 | ₩80,027 | ₩80,027 | ₩78,240 | ₩78,240 | -2.23% | 4.9천 |
|---|
| 2026.07.22 | ₩81,894 | ₩81,894 | ₩80,534 | ₩80,534 | -1.66% | 2.9천 |
|---|
| 2026.07.21 | ₩84,828 | ₩84,828 | ₩81,561 | ₩81,674 | -3.72% | 1.8만 |
|---|
| 2026.07.20 | ₩82,508 | ₩85,389 | ₩82,508 | ₩84,268 | +2.13% | 3.4만 |
|---|
| 2026.07.17 | ₩84,028 | ₩84,122 | ₩82,641 | ₩83,788 | -0.29% | 1.2만 |
|---|
| 2026.07.16 | ₩84,628 | ₩85,355 | ₩84,215 | ₩85,189 | +0.66% | 5.2만 |
|---|
| 2026.07.15 | ₩83,975 | ₩87,069 | ₩83,508 | ₩83,895 | -0.10% | 13.4만 |
|---|
| 2026.07.14 | ₩83,841 | ₩84,974 | ₩82,428 | ₩84,535 | +0.83% | 12.8만 |
|---|
| 2026.07.13 | ₩85,695 | ₩86,229 | ₩83,068 | ₩83,361 | -2.72% | 1.2만 |
|---|
| 2026.07.10 | ₩84,722 | ₩85,642 | ₩84,028 | ₩85,455 | +0.87% | 5.2천 |
|---|
| 2026.07.09 | ₩82,281 | ₩83,548 | ₩81,841 | ₩83,548 | +1.54% | 3.7천 |
|---|
| 2026.07.08 | ₩86,122 | ₩86,122 | ₩81,000 | ₩81,961 | -4.83% | 1.6만 |
|---|
| 2026.07.07 | ₩87,163 | ₩87,789 | ₩86,189 | ₩86,189 | -1.12% | 9.8천 |
|---|
| 2026.07.06 | ₩85,482 | ₩87,243 | ₩84,575 | ₩86,909 | +1.67% | 9.7천 |
|---|
| 2026.07.02 | ₩84,615 | ₩85,869 | ₩84,615 | ₩85,789 | +1.39% | 1.2만 |
|---|
| 2026.07.01 | ₩83,094 | ₩84,355 | ₩83,094 | ₩83,535 | +0.53% | 1.6천 |
|---|
| 2026.06.30 | ₩80,707 | ₩83,641 | ₩80,147 | ₩83,054 | +2.91% | 11.5만 |
|---|
| 2026.06.29 | ₩82,388 | ₩83,175 | ₩81,707 | ₩81,761 | -0.76% | 1.1만 |
|---|
| 2026.06.26 | ₩77,039 | ₩81,387 | ₩77,039 | ₩81,054 | +5.21% | 7.4천 |
|---|
| 2026.06.25 | ₩76,025 | ₩78,906 | ₩76,012 | ₩76,092 | +0.09% | 7.3만 |
|---|
| 2026.06.24 | ₩72,924 | ₩77,159 | ₩72,924 | ₩77,146 | +5.79% | 5천 |
|---|
| 2026.06.23 | ₩69,970 | ₩70,157 | ₩69,610 | ₩69,610 | -0.51% | 9.7천 |
|---|
| 2026.06.22 | ₩71,491 | ₩71,491 | ₩69,357 | ₩69,690 | -2.52% | 6.7천 |
|---|
| 2026.06.18 | ₩71,331 | ₩71,664 | ₩71,090 | ₩71,104 | -0.32% | 4.4천 |
|---|
| 2026.06.17 | ₩73,358 | ₩73,558 | ₩70,210 | ₩70,282 | -4.19% | 2.6천 |
|---|
| 2026.06.16 | ₩72,358 | ₩73,488 | ₩72,358 | ₩73,358 | +1.38% | 4.1천 |
|---|
| 2026.06.15 | ₩74,692 | ₩74,692 | ₩71,364 | ₩71,364 | -4.46% | 2.6천 |
|---|
| 2026.06.12 | ₩70,584 | ₩72,424 | ₩70,584 | ₩72,424 | +2.61% | 3천 |
|---|
| 2026.06.11 | ₩66,022 | ₩69,997 | ₩65,222 | ₩69,997 | +6.02% | 5.8천 |
|---|
| 2026.06.10 | ₩68,383 | ₩68,383 | ₩65,515 | ₩65,515 | -4.19% | 5.4천 |
|---|
| 2026.06.09 | ₩67,556 | ₩69,330 | ₩67,076 | ₩68,236 | +1.01% | 13.4만 |
|---|
| 2026.06.08 | ₩69,583 | ₩69,583 | ₩67,756 | ₩68,023 | -2.24% | 11만 |
|---|
| 2026.06.05 | ₩69,503 | ₩69,503 | ₩67,823 | ₩68,583 | -1.32% | 1.4만 |
|---|
| 2026.06.04 | ₩71,331 | ₩71,344 | ₩69,783 | ₩69,783 | -2.17% | 4만 |
|---|
| 2026.06.03 | ₩74,692 | ₩74,692 | ₩70,864 | ₩71,224 | -4.64% | 5.4천 |
|---|
| 2026.06.02 | ₩76,025 | ₩76,652 | ₩75,359 | ₩75,745 | -0.37% | 4.7천 |
|---|
| 2026.06.01 | ₩75,932 | ₩78,480 | ₩75,932 | ₩77,766 | +2.42% | 13.7만 |
|---|
| 2026.05.29 | ₩75,559 | ₩76,586 | ₩75,254 | ₩75,679 | +0.16% | 6.2천 |
|---|
| 2026.05.28 | ₩75,465 | ₩75,972 | ₩75,132 | ₩75,132 | -0.44% | 6.4천 |
|---|
| 2026.05.27 | ₩74,678 | ₩75,579 | ₩74,198 | ₩74,492 | -0.25% | 6.8천 |
|---|
| 2026.05.26 | ₩74,105 | ₩74,558 | ₩73,558 | ₩73,851 | -0.34% | 2.8천 |
|---|
| 2026.05.22 | ₩75,425 | ₩75,452 | ₩74,332 | ₩75,078 | -0.46% | 9.5천 |
|---|
| 2026.05.21 | ₩71,931 | ₩74,652 | ₩71,691 | ₩74,652 | +3.78% | 17.8만 |
|---|
| 2026.05.20 | ₩72,558 | ₩73,131 | ₩72,558 | ₩73,131 | +0.79% | 5.4만 |
|---|
| 2026.05.19 | ₩73,358 | ₩73,358 | ₩71,144 | ₩71,144 | -3.02% | 5.1천 |
|---|
| 2026.05.18 | ₩73,251 | ₩75,000 | ₩73,251 | ₩73,932 | +0.93% | 3.1천 |
|---|
| 2026.05.15 | ₩72,584 | ₩73,625 | ₩72,184 | ₩73,158 | +0.79% | 1.3만 |
|---|
| 2026.05.14 | ₩72,891 | ₩72,891 | ₩72,184 | ₩72,184 | -0.97% | 5.6만 |
|---|
| 2026.05.13 | ₩71,184 | ₩71,535 | ₩70,290 | ₩71,090 | -0.13% | 7.4천 |
|---|
| 2026.05.12 | ₩70,690 | ₩71,197 | ₩69,343 | ₩70,397 | -0.42% | 2.2만 |
|---|
| 2026.05.11 | ₩71,997 | ₩71,997 | ₩69,690 | ₩71,357 | -0.89% | 8.3천 |
|---|
| 2026.05.08 | ₩78,039 | ₩78,039 | ₩72,624 | ₩72,771 | -6.75% | 7.5천 |
|---|
| 2026.05.07 | ₩76,479 | ₩81,307 | ₩76,239 | ₩77,759 | +1.67% | 8.7천 |
|---|
| 2026.05.06 | ₩70,610 | ₩73,571 | ₩70,610 | ₩73,558 | +4.17% | 10.1만 |
|---|
| 2026.05.05 | ₩73,358 | ₩73,358 | ₩70,103 | ₩70,170 | -4.35% | 2.5만 |
|---|
| 2026.05.04 | ₩74,452 | ₩74,678 | ₩73,838 | ₩74,025 | -0.57% | 7만 |
|---|
| 2026.05.01 | ₩75,865 | ₩76,879 | ₩75,492 | ₩75,585 | -0.37% | 4.2만 |
|---|
| 2026.04.30 | ₩74,532 | ₩74,796 | ₩73,691 | ₩74,665 | +0.18% | 3.5만 |
|---|
| 2026.04.29 | ₩75,385 | ₩75,385 | ₩73,678 | ₩74,438 | -1.26% | 7.1천 |
|---|
| 2026.04.28 | ₩75,252 | ₩76,492 | ₩74,518 | ₩76,012 | +1.01% | 11.9만 |
|---|
| 2026.04.27 | ₩75,719 | ₩75,719 | ₩74,692 | ₩74,825 | -1.18% | 2.2만 |
|---|
| 2026.04.24 | ₩76,412 | ₩76,412 | ₩73,051 | ₩74,478 | -2.53% | 7.7천 |
|---|
| 2026.04.23 | ₩81,414 | ₩81,414 | ₩75,092 | ₩76,412 | -6.14% | 24.1만 |
|---|
| 2026.04.22 | ₩79,693 | ₩81,441 | ₩79,693 | ₩81,441 | +2.19% | 3.2천 |
|---|
| 2026.04.21 | ₩79,973 | ₩79,973 | ₩78,593 | ₩79,213 | -0.95% | 4.3천 |
|---|
| 2026.04.20 | ₩80,854 | ₩81,161 | ₩80,340 | ₩80,720 | -0.16% | 6.6천 |
|---|
| 2026.04.17 | ₩80,934 | ₩81,241 | ₩79,867 | ₩79,867 | -1.32% | 7.5천 |
|---|
| 2026.04.16 | ₩78,960 | ₩79,827 | ₩78,853 | ₩79,387 | +0.54% | 1.8만 |
|---|
| 2026.04.15 | ₩76,892 | ₩78,760 | ₩76,412 | ₩78,600 | +2.22% | 1.5만 |
|---|
| 2026.04.14 | ₩77,119 | ₩78,973 | ₩77,119 | ₩78,360 | +1.61% | 8.2천 |
|---|
| 2026.04.13 | ₩74,638 | ₩77,679 | ₩74,305 | ₩76,972 | +3.13% | 6천 |
|---|
| 2026.04.10 | ₩72,838 | ₩75,599 | ₩72,518 | ₩74,718 | +2.58% | 1.9만 |
|---|
| 2026.04.09 | ₩72,478 | ₩72,891 | ₩69,970 | ₩72,091 | -0.53% | 5.3천 |
|---|
| 2026.04.08 | ₩71,731 | ₩74,358 | ₩71,384 | ₩71,744 | +0.02% | 0 |
|---|
| 2026.04.07 | ₩71,824 | ₩71,824 | ₩68,423 | ₩68,996 | -3.94% | 6.2천 |
|---|
| 2026.04.06 | ₩72,944 | ₩73,211 | ₩71,451 | ₩71,451 | -2.05% | 1.4만 |
|---|
| 2026.04.02 | ₩71,964 | ₩72,358 | ₩70,557 | ₩72,157 | +0.27% | 8.8천 |
|---|
| 2026.04.01 | ₩72,031 | ₩72,251 | ₩70,864 | ₩71,424 | -0.84% | 8.3천 |
|---|
| 2026.03.31 | ₩72,144 | ₩73,411 | ₩71,477 | ₩71,544 | -0.83% | 16.7만 |
|---|
| 2026.03.30 | ₩74,785 | ₩74,785 | ₩71,070 | ₩72,678 | -2.82% | 8.6만 |
|---|
| 2026.03.27 | ₩73,878 | ₩73,878 | ₩71,371 | ₩73,758 | -0.16% | 1.4만 |
|---|
| 2026.03.26 | ₩71,424 | ₩76,025 | ₩71,424 | ₩75,759 | +6.07% | 2.2만 |
|---|
| 2026.03.25 | ₩81,361 | ₩82,694 | ₩72,624 | ₩72,998 | -10.28% | 3.4만 |
|---|
| 2026.03.24 | ₩77,626 | ₩88,603 | ₩77,626 | ₩78,266 | +0.82% | 14.8만 |
|---|
| 2026.03.23 | ₩72,024 | ₩75,038 | ₩70,997 | ₩74,332 | +3.20% | 3.1만 |
|---|
| 2026.03.20 | ₩71,184 | ₩71,857 | ₩70,517 | ₩70,544 | -0.90% | 9만 |
|---|
| 2026.03.19 | ₩74,558 | ₩74,558 | ₩71,704 | ₩71,717 | -3.81% | 8.1천 |
|---|
| 2026.03.18 | ₩75,692 | ₩75,692 | ₩74,358 | ₩74,372 | -1.74% | 4.3천 |
|---|
| 2026.03.17 | ₩77,666 | ₩77,666 | ₩74,465 | ₩75,665 | -2.58% | 2.4만 |
|---|
| 2026.03.16 | ₩74,905 | ₩75,312 | ₩74,025 | ₩74,465 | -0.59% | 2.3만 |
|---|
| 2026.03.13 | ₩74,692 | ₩74,785 | ₩73,498 | ₩73,611 | -1.45% | 3.1만 |
|---|
| 2026.03.12 | ₩77,906 | ₩77,986 | ₩74,692 | ₩74,692 | -4.13% | 23.5만 |
|---|
| 2026.03.11 | ₩78,620 | ₩78,693 | ₩77,079 | ₩78,693 | +0.09% | 4.6천 |
|---|
| 2026.03.10 | ₩78,680 | ₩78,770 | ₩76,266 | ₩78,026 | -0.83% | 1.2천 |
|---|
| 2026.03.09 | ₩78,720 | ₩79,360 | ₩77,293 | ₩79,026 | +0.39% | 3.4천 |
|---|
| 2026.03.06 | ₩79,360 | ₩79,760 | ₩78,493 | ₩79,600 | +0.30% | 2.8천 |
|---|
| 2026.03.05 | ₩80,220 | ₩81,080 | ₩78,426 | ₩81,080 | +1.07% | 972 |
|---|
| 2026.03.04 | ₩82,441 | ₩82,441 | ₩78,693 | ₩78,893 | -4.30% | 1.2만 |
|---|
| 2026.03.03 | ₩79,160 | ₩83,081 | ₩78,071 | ₩82,154 | +3.78% | 2.1만 |
|---|
| 2026.03.02 | ₩73,064 | ₩80,707 | ₩73,064 | ₩79,160 | +8.34% | 2.6만 |
|---|
| 2026.02.27 | ₩81,267 | ₩81,267 | ₩75,225 | ₩75,812 | -6.71% | 6.9만 |
|---|
| 2026.02.26 | ₩88,029 | ₩88,029 | ₩81,174 | ₩82,334 | -6.47% | 65.6만 |
|---|
| 2026.02.25 | ₩96,832 | ₩96,832 | ₩94,085 | ₩95,965 | -0.90% | 115 |
|---|
| 2026.02.24 | ₩96,292 | ₩97,164 | ₩95,045 | ₩97,164 | +0.90% | 186 |
|---|
| 2026.02.23 | ₩96,472 | ₩97,859 | ₩95,765 | ₩95,765 | -0.73% | 1.8천 |
|---|
| 2026.02.20 | ₩99,793 | ₩99,793 | ₩97,419 | ₩97,486 | -2.31% | 3.5만 |
|---|
| 2026.02.19 | ₩98,886 | ₩99,033 | ₩98,141 | ₩98,366 | -0.53% | 16.7만 |
|---|
| 2026.02.18 | ₩96,912 | ₩100,289 | ₩96,912 | ₩99,885 | +3.07% | 2.4만 |
|---|
| 2026.02.17 | ₩94,632 | ₩96,339 | ₩94,412 | ₩96,246 | +1.71% | 6.4만 |
|---|
| 2026.02.13 | ₩93,431 | ₩95,952 | ₩93,431 | ₩93,905 | +0.51% | 4.2천 |
|---|
| 2026.02.12 | ₩96,886 | ₩96,886 | ₩93,765 | ₩94,298 | -2.67% | 4.1천 |
|---|
| 2026.02.11 | ₩101,461 | ₩101,461 | ₩98,513 | ₩98,513 | -2.91% | 8.2만 |
|---|
| 2026.02.10 | ₩100,714 | ₩102,488 | ₩100,627 | ₩101,074 | +0.36% | 3.8천 |
|---|
| 2026.02.09 | ₩100,034 | ₩100,547 | ₩99,653 | ₩99,993 | -0.04% | 6.8천 |
|---|
| 2026.02.06 | ₩98,873 | ₩100,274 | ₩98,873 | ₩99,927 | +1.07% | 4.2천 |
|---|
| 2026.02.05 | ₩98,566 | ₩99,513 | ₩97,022 | ₩97,699 | -0.88% | 1.3만 |
|---|
| 2026.02.04 | ₩93,511 | ₩98,606 | ₩93,365 | ₩98,606 | +5.45% | 5.8만 |
|---|
| 2026.02.03 | ₩98,740 | ₩99,433 | ₩91,431 | ₩93,378 | -5.43% | 18.1만 |
|---|
| 2026.02.02 | ₩99,287 | ₩100,194 | ₩99,287 | ₩99,407 | +0.12% | 9.4천 |
|---|
| 2026.01.30 | ₩98,846 | ₩100,847 | ₩98,846 | ₩100,220 | +1.39% | 2만 |
|---|
| 2026.01.29 | ₩100,034 | ₩100,458 | ₩99,113 | ₩100,007 | -0.03% | 13만 |
|---|
| 2026.01.28 | ₩103,181 | ₩103,181 | ₩101,101 | ₩101,101 | -2.02% | 9.8만 |
|---|
| 2026.01.27 | ₩105,542 | ₩105,542 | ₩102,661 | ₩102,661 | -2.73% | 1.8만 |
|---|
| 2026.01.26 | ₩108,490 | ₩108,490 | ₩104,782 | ₩105,449 | -2.80% | 9.6천 |
|---|
| 2026.01.23 | ₩108,050 | ₩110,197 | ₩107,516 | ₩108,210 | +0.15% | 12.7만 |
|---|
| 2026.01.22 | ₩107,156 | ₩109,370 | ₩107,156 | ₩108,383 | +1.15% | 17만 |
|---|
| 2026.01.21 | ₩106,222 | ₩107,263 | ₩104,822 | ₩105,862 | -0.34% | 8.6천 |
|---|
| 2026.01.20 | ₩104,835 | ₩106,302 | ₩103,562 | ₩103,562 | -1.21% | 1.8만 |
|---|
| 2026.01.16 | ₩107,529 | ₩108,316 | ₩105,395 | ₩106,876 | -0.61% | 16만 |
|---|
| 2026.01.15 | ₩111,944 | ₩111,944 | ₩108,263 | ₩108,516 | -3.06% | 3.5만 |
|---|
| 2026.01.14 | ₩109,437 | ₩113,571 | ₩109,370 | ₩112,278 | +2.60% | 5.5만 |
|---|
| 2026.01.13 | ₩109,477 | ₩111,024 | ₩107,036 | ₩109,810 | +0.30% | 26만 |
|---|
| 2026.01.12 | ₩112,091 | ₩112,091 | ₩108,949 | ₩110,144 | -1.74% | 3.8만 |
|---|
| 2026.01.09 | ₩112,011 | ₩112,011 | ₩107,796 | ₩111,771 | -0.21% | 9.4만 |
|---|
| 2026.01.08 | ₩110,797 | ₩112,104 | ₩108,623 | ₩110,810 | +0.01% | 4.4만 |
|---|
| 2026.01.07 | ₩110,837 | ₩111,437 | ₩108,050 | ₩110,264 | -0.52% | 15.5만 |
|---|
| 2026.01.06 | ₩107,676 | ₩111,384 | ₩107,596 | ₩110,144 | +2.29% | 5.1천 |
|---|
| 2026.01.05 | ₩106,036 | ₩109,130 | ₩106,036 | ₩109,130 | +2.92% | 10.8만 |
|---|
| 2026.01.02 | ₩106,689 | ₩106,889 | ₩103,315 | ₩106,536 | -0.14% | 98.9만 |
|---|
| 2025.12.31 | ₩108,156 | ₩108,410 | ₩106,196 | ₩106,716 | -1.33% | 2.6만 |
|---|
| 2025.12.30 | ₩110,557 | ₩110,557 | ₩108,316 | ₩108,423 | -1.93% | 3.2만 |
|---|
| 2025.12.29 | ₩109,703 | ₩109,786 | ₩108,036 | ₩109,743 | +0.04% | 16.5만 |
|---|
| 2025.12.26 | ₩109,703 | ₩110,224 | ₩108,970 | ₩109,717 | +0.01% | 4.7천 |
|---|
| 2025.12.24 | ₩110,584 | ₩110,584 | ₩108,084 | ₩109,383 | -1.09% | 1.7만 |
|---|
| 2025.12.23 | ₩108,863 | ₩110,677 | ₩108,436 | ₩110,677 | +1.67% | 2.6만 |
|---|
| 2025.12.22 | ₩108,303 | ₩111,104 | ₩108,303 | ₩109,570 | +1.17% | 7.7천 |
|---|
| 2025.12.19 | ₩108,997 | ₩109,010 | ₩108,010 | ₩108,010 | -0.91% | 4.8만 |
|---|
| 2025.12.18 | ₩110,664 | ₩111,957 | ₩108,370 | ₩108,756 | -1.72% | 6.2만 |
|---|
| 2025.12.17 | ₩111,277 | ₩111,277 | ₩107,956 | ₩108,263 | -2.71% | 2만 |
|---|
| 2025.12.16 | ₩110,304 | ₩110,304 | ₩108,706 | ₩109,677 | -0.57% | 50.2만 |
|---|
| 2025.12.15 | ₩113,371 | ₩113,371 | ₩110,224 | ₩110,397 | -2.62% | 7.4천 |
|---|
| 2025.12.12 | ₩115,492 | ₩116,026 | ₩113,971 | ₩114,598 | -0.77% | 1.9만 |
|---|
| 2025.12.11 | ₩115,932 | ₩115,932 | ₩113,958 | ₩114,492 | -1.24% | 4.5천 |
|---|
| 2025.12.10 | ₩111,797 | ₩113,918 | ₩111,624 | ₩113,918 | +1.90% | 4.8천 |
|---|
| 2025.12.09 | ₩111,037 | ₩112,931 | ₩111,037 | ₩111,611 | +0.52% | 2.8천 |
|---|
| 2025.12.08 | ₩112,371 | ₩112,544 | ₩111,411 | ₩111,437 | -0.83% | 5.7만 |
|---|
| 2025.12.05 | ₩114,945 | ₩116,266 | ₩113,998 | ₩113,998 | -0.82% | 2.1천 |
|---|
| 2025.12.04 | ₩116,212 | ₩116,212 | ₩114,038 | ₩114,705 | -1.30% | 16.9만 |
|---|
| 2025.12.03 | ₩119,038 | ₩119,038 | ₩115,552 | ₩115,552 | -2.93% | 3.9만 |
|---|
| 2025.12.02 | ₩119,373 | ₩119,373 | ₩119,373 | ₩119,373 | 0.00% | 2.6만 |
|---|
| 2025.12.01 | ₩121,267 | ₩121,319 | ₩120,000 | ₩120,000 | -1.04% | 4.1만 |
|---|
| 2025.11.28 | ₩120,707 | ₩120,707 | ₩120,347 | ₩120,560 | -0.12% | 1만 |
|---|
| 2025.11.26 | ₩116,039 | ₩116,212 | ₩115,905 | ₩115,905 | -0.11% | 2.5천 |
|---|
| 2025.11.25 | ₩114,705 | ₩115,572 | ₩114,705 | ₩115,572 | +0.76% | 9.5천 |
|---|
| 2025.11.24 | ₩114,652 | ₩114,652 | ₩114,652 | ₩114,652 | 0.00% | 20.8만 |
|---|
| 2025.11.21 | ₩115,252 | ₩115,252 | ₩114,265 | ₩114,265 | -0.86% | 1천 |
|---|
| 2025.11.20 | ₩109,890 | ₩110,970 | ₩109,783 | ₩110,970 | +0.98% | 3.1천 |
|---|
| 2025.11.19 | ₩110,624 | ₩111,691 | ₩109,850 | ₩109,850 | -0.70% | 5.2천 |
|---|
| 2025.11.18 | ₩111,251 | ₩111,251 | ₩110,330 | ₩110,384 | -0.78% | 3.9만 |
|---|
| 2025.11.17 | ₩114,625 | ₩115,118 | ₩112,438 | ₩112,438 | -1.91% | 7.2천 |
|---|
| 2025.11.14 | ₩118,880 | ₩118,880 | ₩114,852 | ₩114,852 | -3.39% | 2.9만 |
|---|
| 2025.11.13 | ₩120,054 | ₩120,227 | ₩119,387 | ₩119,387 | -0.56% | 2.1천 |
|---|
| 2025.11.12 | ₩118,006 | ₩120,320 | ₩118,006 | ₩119,513 | +1.28% | 2.1만 |
|---|
| 2025.11.11 | ₩117,719 | ₩117,733 | ₩117,119 | ₩117,679 | -0.03% | 1.7천 |
|---|
| 2025.11.10 | ₩113,771 | ₩116,839 | ₩112,878 | ₩115,905 | +1.88% | 3.6천 |
|---|
| 2025.11.07 | ₩110,997 | ₩111,451 | ₩105,649 | ₩111,051 | +0.05% | 2.9만 |
|---|
| 2025.11.06 | ₩114,598 | ₩114,972 | ₩114,598 | ₩114,972 | +0.33% | 3.7만 |
|---|
| 2025.11.05 | ₩112,864 | ₩113,038 | ₩111,744 | ₩111,744 | -0.99% | 17.1만 |
|---|
| 2025.11.04 | ₩112,784 | ₩112,891 | ₩111,371 | ₩111,784 | -0.89% | 8.9만 |
|---|
| 2025.11.03 | ₩113,518 | ₩114,372 | ₩112,064 | ₩114,345 | +0.73% | 9.3만 |
|---|
| 2025.10.31 | ₩113,691 | ₩114,838 | ₩112,998 | ₩113,985 | +0.26% | 3.4만 |
|---|
| 2025.10.30 | ₩115,612 | ₩115,612 | ₩110,928 | ₩110,928 | -4.05% | 60.8만 |
|---|
| 2025.10.29 | ₩118,600 | ₩118,600 | ₩115,119 | ₩115,652 | -2.49% | 3.3만 |
|---|
| 2025.10.28 | ₩122,481 | ₩122,894 | ₩121,034 | ₩122,308 | -0.14% | 30.3만 |
|---|
| 2025.10.27 | ₩124,815 | ₩124,815 | ₩123,601 | ₩124,348 | -0.37% | 37.1만 |
|---|
| 2025.10.24 | ₩124,802 | ₩124,802 | ₩123,975 | ₩123,975 | -0.66% | 8.5만 |
|---|
| 2025.10.23 | ₩122,481 | ₩123,708 | ₩122,428 | ₩123,015 | +0.44% | 4만 |
|---|
| 2025.10.22 | ₩122,278 | ₩122,708 | ₩122,201 | ₩122,708 | +0.35% | 14.8만 |
|---|
| 2025.10.21 | ₩123,881 | ₩123,881 | ₩123,775 | ₩123,775 | -0.09% | 10.5만 |
|---|
| 2025.10.20 | ₩122,429 | ₩123,068 | ₩122,429 | ₩123,068 | +0.52% | 1.1천 |
|---|
| 2025.10.17 | ₩121,121 | ₩121,307 | ₩120,707 | ₩120,707 | -0.34% | 4.2천 |
|---|
| 2025.10.16 | ₩122,758 | ₩122,758 | ₩120,587 | ₩120,974 | -1.45% | 5.2천 |
|---|
| 2025.10.15 | ₩124,562 | ₩124,562 | ₩121,881 | ₩121,881 | -2.15% | 20.5만 |
|---|
| 2025.10.14 | ₩125,069 | ₩127,165 | ₩125,069 | ₩127,029 | +1.57% | 32.7만 |
|---|
| 2025.10.13 | ₩127,003 | ₩127,003 | ₩125,962 | ₩126,242 | -0.60% | 1.1만 |
|---|
| 2025.10.10 | ₩125,962 | ₩128,201 | ₩125,962 | ₩127,323 | +1.08% | 2.5천 |
|---|