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 | ₩72,256 | ₩72,497 | ₩70,735 | ₩72,136 | -0.17% | 5.8만 |
| 2026.10.08 | ₩69,934 | ₩72,083 | ₩69,934 | ₩71,869 | +2.77% | 6.4천 |
| 2026.10.07 | ₩68,813 | ₩70,775 | ₩68,546 | ₩70,735 | +2.79% | 3.6만 |
| 2026.10.06 | ₩69,187 | ₩70,014 | ₩69,187 | ₩69,881 | +1.00% | 5.2만 |
| 2026.10.05 | ₩68,733 | ₩69,000 | ₩68,199 | ₩68,266 | -0.68% | 2만 |
| 2026.10.02 | ₩66,357 | ₩67,038 | ₩65,690 | ₩66,638 | +0.42% | 3.7만 |
| 2026.10.01 | ₩66,197 | ₩66,718 | ₩65,677 | ₩66,064 | -0.20% | 1.8만 |
| 2026.09.30 | ₩66,731 | ₩66,838 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,810 |
| -1.38% |
| 10만 |
| 2026.09.29 | ₩67,438 | ₩68,092 | ₩66,731 | ₩68,092 | +0.97% | 5.7만 |
|---|
| 2026.09.28 | ₩68,893 | ₩68,893 | ₩67,732 | ₩68,413 | -0.70% | 1만 |
|---|
| 2026.09.25 | ₩68,813 | ₩69,894 | ₩68,533 | ₩69,894 | +1.57% | 3천 |
|---|
| 2026.09.24 | ₩69,733 | ₩69,733 | ₩68,293 | ₩68,926 | -1.16% | 13.9만 |
|---|
| 2026.09.23 | ₩69,974 | ₩70,254 | ₩69,467 | ₩70,068 | +0.13% | 9.2천 |
|---|
| 2026.09.22 | ₩71,469 | ₩71,469 | ₩69,160 | ₩69,400 | -2.89% | 4.7천 |
|---|
| 2026.09.21 | ₩71,669 | ₩71,856 | ₩70,735 | ₩71,856 | +0.26% | 1.3만 |
|---|
| 2026.09.18 | ₩72,710 | ₩73,671 | ₩70,735 | ₩70,735 | -2.72% | 1.3만 |
|---|
| 2026.09.17 | ₩75,393 | ₩75,393 | ₩73,604 | ₩74,071 | -1.75% | 5.6만 |
|---|
| 2026.09.16 | ₩74,739 | ₩76,127 | ₩74,432 | ₩74,432 | -0.41% | 3.6천 |
|---|
| 2026.09.15 | ₩77,181 | ₩77,181 | ₩74,772 | ₩74,772 | -3.12% | 3.3만 |
|---|
| 2026.09.14 | ₩77,808 | ₩79,597 | ₩77,808 | ₩78,956 | +1.48% | 4.4만 |
|---|
| 2026.09.11 | ₩76,407 | ₩79,382 | ₩76,407 | ₩79,290 | +3.77% | 1.7만 |
|---|
| 2026.09.10 | ₩73,751 | ₩76,073 | ₩73,751 | ₩75,873 | +2.88% | 2.8만 |
|---|
| 2026.09.09 | ₩74,018 | ₩75,112 | ₩72,763 | ₩73,417 | -0.81% | 1.2만 |
|---|
| 2026.09.08 | ₩79,543 | ₩79,543 | ₩73,698 | ₩74,672 | -6.12% | 1.1만 |
|---|
| 2026.09.04 | ₩77,074 | ₩80,144 | ₩76,340 | ₩79,744 | +3.46% | 5.5천 |
|---|
| 2026.09.03 | ₩77,165 | ₩77,421 | ₩75,913 | ₩77,421 | +0.33% | 3.9만 |
|---|
| 2026.09.02 | ₩74,205 | ₩77,408 | ₩74,118 | ₩77,408 | +4.32% | 5.4천 |
|---|
| 2026.09.01 | ₩74,458 | ₩75,766 | ₩72,817 | ₩73,284 | -1.58% | 8.6천 |
|---|
| 2026.08.31 | ₩76,927 | ₩76,927 | ₩74,338 | ₩75,086 | -2.39% | 4.6만 |
|---|
| 2026.08.28 | ₩76,073 | ₩77,728 | ₩75,406 | ₩76,927 | +1.12% | 9.2천 |
|---|
| 2026.08.27 | ₩79,410 | ₩79,410 | ₩76,274 | ₩76,954 | -3.09% | 2만 |
|---|
| 2026.08.26 | ₩81,198 | ₩81,492 | ₩79,717 | ₩79,837 | -1.68% | 2.9천 |
|---|
| 2026.08.25 | ₩83,080 | ₩86,203 | ₩81,879 | ₩82,613 | -0.56% | 2만 |
|---|
| 2026.08.24 | ₩81,612 | ₩83,227 | ₩81,025 | ₩82,079 | +0.57% | 1.6만 |
|---|
| 2026.08.21 | ₩81,919 | ₩84,108 | ₩80,464 | ₩82,492 | +0.70% | 1.8만 |
|---|
| 2026.08.20 | ₩83,507 | ₩84,241 | ₩80,785 | ₩81,525 | -2.37% | 5.2만 |
|---|
| 2026.08.19 | ₩81,051 | ₩82,840 | ₩80,518 | ₩81,665 | +0.76% | 4.9만 |
|---|
| 2026.08.18 | ₩78,462 | ₩82,293 | ₩78,462 | ₩79,730 | +1.62% | 15.5만 |
|---|
| 2026.08.17 | ₩76,621 | ₩77,194 | ₩75,940 | ₩77,194 | +0.75% | 9.2만 |
|---|
| 2026.08.14 | ₩80,277 | ₩80,277 | ₩78,649 | ₩78,783 | -1.86% | 14.8만 |
|---|
| 2026.08.13 | ₩79,530 | ₩82,533 | ₩78,542 | ₩82,079 | +3.21% | 4.7만 |
|---|
| 2026.08.12 | ₩75,086 | ₩76,634 | ₩73,004 | ₩76,634 | +2.06% | 2만 |
|---|
| 2026.08.11 | ₩74,505 | ₩74,912 | ₩72,443 | ₩72,643 | -2.50% | 7만 |
|---|
| 2026.08.10 | ₩72,095 | ₩75,499 | ₩71,255 | ₩75,353 | +4.52% | 3.3만 |
|---|
| 2026.08.07 | ₩75,419 | ₩75,419 | ₩70,468 | ₩72,123 | -4.37% | 16.2만 |
|---|
| 2026.08.06 | ₩79,810 | ₩79,810 | ₩74,065 | ₩75,406 | -5.52% | 35.3만 |
|---|
| 2026.08.05 | ₩90,727 | ₩90,968 | ₩87,604 | ₩88,298 | -2.68% | 9만 |
|---|
| 2026.08.04 | ₩88,272 | ₩91,355 | ₩88,272 | ₩91,355 | +3.49% | 8만 |
|---|
| 2026.08.03 | ₩89,740 | ₩90,234 | ₩89,032 | ₩89,393 | -0.39% | 2.4만 |
|---|
| 2026.07.31 | ₩87,244 | ₩88,192 | ₩87,071 | ₩87,578 | +0.38% | 5.3만 |
|---|
| 2026.07.30 | ₩90,087 | ₩90,087 | ₩86,136 | ₩88,912 | -1.30% | 4.6만 |
|---|
| 2026.07.29 | ₩88,085 | ₩91,568 | ₩88,085 | ₩90,487 | +2.73% | 1.1만 |
|---|
| 2026.07.28 | ₩86,083 | ₩88,946 | ₩85,976 | ₩88,946 | +3.33% | 9.8만 |
|---|
| 2026.07.27 | ₩81,105 | ₩83,467 | ₩81,105 | ₩83,407 | +2.84% | 4.4천 |
|---|
| 2026.07.24 | ₩78,743 | ₩81,452 | ₩78,743 | ₩81,092 | +2.98% | 5.7천 |
|---|
| 2026.07.23 | ₩80,077 | ₩80,077 | ₩78,289 | ₩78,289 | -2.23% | 4.9천 |
|---|
| 2026.07.22 | ₩81,946 | ₩81,946 | ₩80,584 | ₩80,584 | -1.66% | 2.9천 |
|---|
| 2026.07.21 | ₩84,882 | ₩84,882 | ₩81,612 | ₩81,725 | -3.72% | 1.8만 |
|---|
| 2026.07.20 | ₩82,560 | ₩85,442 | ₩82,560 | ₩84,321 | +2.13% | 3.4만 |
|---|
| 2026.07.17 | ₩84,081 | ₩84,174 | ₩82,693 | ₩83,841 | -0.29% | 1.2만 |
|---|
| 2026.07.16 | ₩84,682 | ₩85,409 | ₩84,268 | ₩85,242 | +0.66% | 5.2만 |
|---|
| 2026.07.15 | ₩84,028 | ₩87,124 | ₩83,561 | ₩83,948 | -0.10% | 13.4만 |
|---|
| 2026.07.14 | ₩83,894 | ₩85,027 | ₩82,480 | ₩84,588 | +0.83% | 12.8만 |
|---|
| 2026.07.13 | ₩85,749 | ₩86,283 | ₩83,120 | ₩83,414 | -2.72% | 1.2만 |
|---|
| 2026.07.10 | ₩84,775 | ₩85,696 | ₩84,081 | ₩85,509 | +0.87% | 5.2천 |
|---|
| 2026.07.09 | ₩82,333 | ₩83,601 | ₩81,892 | ₩83,601 | +1.54% | 3.7천 |
|---|
| 2026.07.08 | ₩86,176 | ₩86,176 | ₩81,051 | ₩82,012 | -4.83% | 1.6만 |
|---|
| 2026.07.07 | ₩87,217 | ₩87,845 | ₩86,243 | ₩86,243 | -1.12% | 9.8천 |
|---|
| 2026.07.06 | ₩85,536 | ₩87,297 | ₩84,628 | ₩86,964 | +1.67% | 9.7천 |
|---|
| 2026.07.02 | ₩84,668 | ₩85,923 | ₩84,668 | ₩85,843 | +1.39% | 1.2만 |
|---|
| 2026.07.01 | ₩83,147 | ₩84,408 | ₩83,147 | ₩83,587 | +0.53% | 1.6천 |
|---|
| 2026.06.30 | ₩80,758 | ₩83,694 | ₩80,197 | ₩83,107 | +2.91% | 11.5만 |
|---|
| 2026.06.29 | ₩82,439 | ₩83,227 | ₩81,759 | ₩81,812 | -0.76% | 1.1만 |
|---|
| 2026.06.26 | ₩77,088 | ₩81,439 | ₩77,088 | ₩81,105 | +5.21% | 7.4천 |
|---|
| 2026.06.25 | ₩76,073 | ₩78,956 | ₩76,060 | ₩76,140 | +0.09% | 7.3만 |
|---|
| 2026.06.24 | ₩72,970 | ₩77,208 | ₩72,970 | ₩77,194 | +5.79% | 5천 |
|---|
| 2026.06.23 | ₩70,014 | ₩70,201 | ₩69,654 | ₩69,654 | -0.51% | 9.7천 |
|---|
| 2026.06.22 | ₩71,536 | ₩71,536 | ₩69,400 | ₩69,734 | -2.52% | 6.7천 |
|---|
| 2026.06.18 | ₩71,375 | ₩71,709 | ₩71,135 | ₩71,149 | -0.32% | 4.4천 |
|---|
| 2026.06.17 | ₩73,404 | ₩73,604 | ₩70,254 | ₩70,326 | -4.19% | 2.6천 |
|---|
| 2026.06.16 | ₩72,403 | ₩73,534 | ₩72,403 | ₩73,404 | +1.38% | 4.1천 |
|---|
| 2026.06.15 | ₩74,739 | ₩74,739 | ₩71,409 | ₩71,409 | -4.46% | 2.6천 |
|---|
| 2026.06.12 | ₩70,628 | ₩72,470 | ₩70,628 | ₩72,470 | +2.61% | 3천 |
|---|
| 2026.06.11 | ₩66,064 | ₩70,041 | ₩65,263 | ₩70,041 | +6.02% | 5.8천 |
|---|
| 2026.06.10 | ₩68,426 | ₩68,426 | ₩65,557 | ₩65,557 | -4.19% | 5.4천 |
|---|
| 2026.06.09 | ₩67,599 | ₩69,374 | ₩67,118 | ₩68,279 | +1.01% | 13.4만 |
|---|
| 2026.06.08 | ₩69,627 | ₩69,627 | ₩67,799 | ₩68,066 | -2.24% | 11만 |
|---|
| 2026.06.05 | ₩69,547 | ₩69,547 | ₩67,865 | ₩68,626 | -1.32% | 1.4만 |
|---|
| 2026.06.04 | ₩71,375 | ₩71,389 | ₩69,827 | ₩69,827 | -2.17% | 4만 |
|---|
| 2026.06.03 | ₩74,739 | ₩74,739 | ₩70,908 | ₩71,269 | -4.64% | 5.4천 |
|---|
| 2026.06.02 | ₩76,073 | ₩76,701 | ₩75,406 | ₩75,793 | -0.37% | 4.7천 |
|---|
| 2026.06.01 | ₩75,980 | ₩78,529 | ₩75,980 | ₩77,815 | +2.42% | 13.7만 |
|---|
| 2026.05.29 | ₩75,606 | ₩76,634 | ₩75,301 | ₩75,726 | +0.16% | 6.2천 |
|---|
| 2026.05.28 | ₩75,513 | ₩76,020 | ₩75,179 | ₩75,179 | -0.44% | 6.4천 |
|---|
| 2026.05.27 | ₩74,725 | ₩75,626 | ₩74,245 | ₩74,539 | -0.25% | 6.8천 |
|---|
| 2026.05.26 | ₩74,151 | ₩74,605 | ₩73,604 | ₩73,898 | -0.34% | 2.8천 |
|---|
| 2026.05.22 | ₩75,473 | ₩75,499 | ₩74,378 | ₩75,126 | -0.46% | 9.5천 |
|---|
| 2026.05.21 | ₩71,976 | ₩74,699 | ₩71,736 | ₩74,699 | +3.78% | 17.8만 |
|---|
| 2026.05.20 | ₩72,603 | ₩73,177 | ₩72,603 | ₩73,177 | +0.79% | 5.4만 |
|---|
| 2026.05.19 | ₩73,404 | ₩73,404 | ₩71,189 | ₩71,189 | -3.02% | 5.1천 |
|---|
| 2026.05.18 | ₩73,297 | ₩75,047 | ₩73,297 | ₩73,978 | +0.93% | 3.1천 |
|---|
| 2026.05.15 | ₩72,630 | ₩73,671 | ₩72,230 | ₩73,204 | +0.79% | 1.3만 |
|---|
| 2026.05.14 | ₩72,937 | ₩72,937 | ₩72,230 | ₩72,230 | -0.97% | 5.6만 |
|---|
| 2026.05.13 | ₩71,229 | ₩71,580 | ₩70,334 | ₩71,135 | -0.13% | 7.4천 |
|---|
| 2026.05.12 | ₩70,735 | ₩71,242 | ₩69,387 | ₩70,441 | -0.42% | 2.2만 |
|---|
| 2026.05.11 | ₩72,043 | ₩72,043 | ₩69,734 | ₩71,402 | -0.89% | 8.3천 |
|---|
| 2026.05.08 | ₩78,089 | ₩78,089 | ₩72,670 | ₩72,817 | -6.75% | 7.5천 |
|---|
| 2026.05.07 | ₩76,527 | ₩81,358 | ₩76,287 | ₩77,808 | +1.67% | 8.7천 |
|---|
| 2026.05.06 | ₩70,655 | ₩73,618 | ₩70,655 | ₩73,604 | +4.17% | 10.1만 |
|---|
| 2026.05.05 | ₩73,404 | ₩73,404 | ₩70,148 | ₩70,214 | -4.35% | 2.5만 |
|---|
| 2026.05.04 | ₩74,498 | ₩74,725 | ₩73,885 | ₩74,071 | -0.57% | 7만 |
|---|
| 2026.05.01 | ₩75,913 | ₩76,927 | ₩75,539 | ₩75,633 | -0.37% | 4.2만 |
|---|
| 2026.04.30 | ₩74,579 | ₩74,843 | ₩73,738 | ₩74,712 | +0.18% | 3.5만 |
|---|
| 2026.04.29 | ₩75,433 | ₩75,433 | ₩73,724 | ₩74,485 | -1.26% | 7.1천 |
|---|
| 2026.04.28 | ₩75,299 | ₩76,540 | ₩74,565 | ₩76,060 | +1.01% | 11.9만 |
|---|
| 2026.04.27 | ₩75,766 | ₩75,766 | ₩74,739 | ₩74,872 | -1.18% | 2.2만 |
|---|
| 2026.04.24 | ₩76,460 | ₩76,460 | ₩73,097 | ₩74,525 | -2.53% | 7.7천 |
|---|
| 2026.04.23 | ₩81,465 | ₩81,465 | ₩75,139 | ₩76,460 | -6.14% | 24.1만 |
|---|
| 2026.04.22 | ₩79,744 | ₩81,492 | ₩79,744 | ₩81,492 | +2.19% | 3.2천 |
|---|
| 2026.04.21 | ₩80,024 | ₩80,024 | ₩78,642 | ₩79,263 | -0.95% | 4.3천 |
|---|
| 2026.04.20 | ₩80,905 | ₩81,212 | ₩80,391 | ₩80,771 | -0.16% | 6.6천 |
|---|
| 2026.04.17 | ₩80,985 | ₩81,292 | ₩79,917 | ₩79,917 | -1.32% | 7.5천 |
|---|
| 2026.04.16 | ₩79,010 | ₩79,877 | ₩78,903 | ₩79,437 | +0.54% | 1.8만 |
|---|
| 2026.04.15 | ₩76,941 | ₩78,809 | ₩76,460 | ₩78,649 | +2.22% | 1.5만 |
|---|
| 2026.04.14 | ₩77,168 | ₩79,023 | ₩77,168 | ₩78,409 | +1.61% | 8.2천 |
|---|
| 2026.04.13 | ₩74,685 | ₩77,728 | ₩74,352 | ₩77,021 | +3.13% | 6천 |
|---|
| 2026.04.10 | ₩72,884 | ₩75,646 | ₩72,563 | ₩74,765 | +2.58% | 1.9만 |
|---|
| 2026.04.09 | ₩72,523 | ₩72,937 | ₩70,014 | ₩72,136 | -0.53% | 5.3천 |
|---|
| 2026.04.08 | ₩71,776 | ₩74,405 | ₩71,429 | ₩71,789 | +0.02% | 0 |
|---|
| 2026.04.07 | ₩71,869 | ₩71,869 | ₩68,466 | ₩69,040 | -3.94% | 6.2천 |
|---|
| 2026.04.06 | ₩72,990 | ₩73,257 | ₩71,496 | ₩71,496 | -2.05% | 1.4만 |
|---|
| 2026.04.02 | ₩72,009 | ₩72,403 | ₩70,601 | ₩72,203 | +0.27% | 8.8천 |
|---|
| 2026.04.01 | ₩72,076 | ₩72,296 | ₩70,908 | ₩71,469 | -0.84% | 8.3천 |
|---|
| 2026.03.31 | ₩72,190 | ₩73,457 | ₩71,522 | ₩71,589 | -0.83% | 16.7만 |
|---|
| 2026.03.30 | ₩74,832 | ₩74,832 | ₩71,115 | ₩72,723 | -2.82% | 8.6만 |
|---|
| 2026.03.27 | ₩73,925 | ₩73,925 | ₩71,416 | ₩73,804 | -0.16% | 1.4만 |
|---|
| 2026.03.26 | ₩71,469 | ₩76,073 | ₩71,469 | ₩75,806 | +6.07% | 2.2만 |
|---|
| 2026.03.25 | ₩81,412 | ₩82,746 | ₩72,670 | ₩73,044 | -10.28% | 3.4만 |
|---|
| 2026.03.24 | ₩77,675 | ₩88,659 | ₩77,675 | ₩78,316 | +0.82% | 14.8만 |
|---|
| 2026.03.23 | ₩72,069 | ₩75,086 | ₩71,042 | ₩74,378 | +3.20% | 3.1만 |
|---|
| 2026.03.20 | ₩71,229 | ₩71,903 | ₩70,561 | ₩70,588 | -0.90% | 9만 |
|---|
| 2026.03.19 | ₩74,605 | ₩74,605 | ₩71,749 | ₩71,763 | -3.81% | 8.1천 |
|---|
| 2026.03.18 | ₩75,740 | ₩75,740 | ₩74,405 | ₩74,418 | -1.74% | 4.3천 |
|---|
| 2026.03.17 | ₩77,715 | ₩77,715 | ₩74,512 | ₩75,713 | -2.58% | 2.4만 |
|---|
| 2026.03.16 | ₩74,952 | ₩75,359 | ₩74,071 | ₩74,512 | -0.59% | 2.3만 |
|---|
| 2026.03.13 | ₩74,739 | ₩74,832 | ₩73,544 | ₩73,658 | -1.45% | 3.1만 |
|---|
| 2026.03.12 | ₩77,955 | ₩78,035 | ₩74,739 | ₩74,739 | -4.13% | 23.5만 |
|---|
| 2026.03.11 | ₩78,669 | ₩78,743 | ₩77,128 | ₩78,743 | +0.09% | 4.6천 |
|---|
| 2026.03.10 | ₩78,729 | ₩78,820 | ₩76,314 | ₩78,075 | -0.83% | 1.2천 |
|---|
| 2026.03.09 | ₩78,769 | ₩79,410 | ₩77,341 | ₩79,076 | +0.39% | 3.4천 |
|---|
| 2026.03.06 | ₩79,410 | ₩79,810 | ₩78,542 | ₩79,650 | +0.30% | 2.8천 |
|---|
| 2026.03.05 | ₩80,271 | ₩81,132 | ₩78,476 | ₩81,132 | +1.07% | 972 |
|---|
| 2026.03.04 | ₩82,493 | ₩82,493 | ₩78,743 | ₩78,943 | -4.30% | 1.2만 |
|---|
| 2026.03.03 | ₩79,210 | ₩83,133 | ₩78,120 | ₩82,206 | +3.78% | 2.1만 |
|---|
| 2026.03.02 | ₩73,110 | ₩80,758 | ₩73,110 | ₩79,210 | +8.34% | 2.6만 |
|---|
| 2026.02.27 | ₩81,318 | ₩81,318 | ₩75,273 | ₩75,860 | -6.71% | 6.9만 |
|---|
| 2026.02.26 | ₩88,085 | ₩88,085 | ₩81,225 | ₩82,386 | -6.47% | 65.6만 |
|---|
| 2026.02.25 | ₩96,893 | ₩96,893 | ₩94,144 | ₩96,026 | -0.90% | 115 |
|---|
| 2026.02.24 | ₩96,353 | ₩97,225 | ₩95,105 | ₩97,225 | +0.90% | 186 |
|---|
| 2026.02.23 | ₩96,533 | ₩97,921 | ₩95,826 | ₩95,826 | -0.73% | 1.8천 |
|---|
| 2026.02.20 | ₩99,856 | ₩99,856 | ₩97,481 | ₩97,547 | -2.31% | 3.5만 |
|---|
| 2026.02.19 | ₩98,949 | ₩99,096 | ₩98,203 | ₩98,428 | -0.53% | 16.7만 |
|---|
| 2026.02.18 | ₩96,973 | ₩100,352 | ₩96,973 | ₩99,948 | +3.07% | 2.4만 |
|---|
| 2026.02.17 | ₩94,691 | ₩96,400 | ₩94,471 | ₩96,306 | +1.71% | 6.4만 |
|---|
| 2026.02.13 | ₩93,490 | ₩96,013 | ₩93,490 | ₩93,964 | +0.51% | 4.2천 |
|---|
| 2026.02.12 | ₩96,947 | ₩96,947 | ₩93,824 | ₩94,358 | -2.67% | 4.1천 |
|---|
| 2026.02.11 | ₩101,525 | ₩101,525 | ₩98,575 | ₩98,575 | -2.91% | 8.2만 |
|---|
| 2026.02.10 | ₩100,777 | ₩102,552 | ₩100,690 | ₩101,138 | +0.36% | 3.8천 |
|---|
| 2026.02.09 | ₩100,096 | ₩100,610 | ₩99,716 | ₩100,056 | -0.04% | 6.8천 |
|---|
| 2026.02.06 | ₩98,935 | ₩100,337 | ₩98,935 | ₩99,990 | +1.07% | 4.2천 |
|---|
| 2026.02.05 | ₩98,628 | ₩99,576 | ₩97,083 | ₩97,761 | -0.88% | 1.3만 |
|---|
| 2026.02.04 | ₩93,570 | ₩98,668 | ₩93,423 | ₩98,668 | +5.45% | 5.8만 |
|---|
| 2026.02.03 | ₩98,802 | ₩99,496 | ₩91,488 | ₩93,437 | -5.43% | 18.1만 |
|---|
| 2026.02.02 | ₩99,349 | ₩100,257 | ₩99,349 | ₩99,469 | +0.12% | 9.4천 |
|---|
| 2026.01.30 | ₩98,909 | ₩100,911 | ₩98,909 | ₩100,283 | +1.39% | 2만 |
|---|
| 2026.01.29 | ₩100,096 | ₩100,521 | ₩99,176 | ₩100,070 | -0.03% | 13만 |
|---|
| 2026.01.28 | ₩103,246 | ₩103,246 | ₩101,164 | ₩101,164 | -2.02% | 9.8만 |
|---|
| 2026.01.27 | ₩105,608 | ₩105,608 | ₩102,726 | ₩102,726 | -2.73% | 1.8만 |
|---|
| 2026.01.26 | ₩108,558 | ₩108,558 | ₩104,848 | ₩105,515 | -2.80% | 9.6천 |
|---|
| 2026.01.23 | ₩108,118 | ₩110,266 | ₩107,584 | ₩108,278 | +0.15% | 12.7만 |
|---|
| 2026.01.22 | ₩107,223 | ₩109,439 | ₩107,223 | ₩108,451 | +1.15% | 17만 |
|---|
| 2026.01.21 | ₩106,289 | ₩107,330 | ₩104,888 | ₩105,929 | -0.34% | 8.6천 |
|---|
| 2026.01.20 | ₩104,901 | ₩106,369 | ₩103,628 | ₩103,628 | -1.21% | 1.8만 |
|---|
| 2026.01.16 | ₩107,597 | ₩108,384 | ₩105,462 | ₩106,943 | -0.61% | 16만 |
|---|
| 2026.01.15 | ₩112,015 | ₩112,015 | ₩108,331 | ₩108,585 | -3.06% | 3.5만 |
|---|
| 2026.01.14 | ₩109,506 | ₩113,643 | ₩109,439 | ₩112,348 | +2.60% | 5.5만 |
|---|
| 2026.01.13 | ₩109,546 | ₩111,094 | ₩107,103 | ₩109,879 | +0.30% | 26만 |
|---|
| 2026.01.12 | ₩112,161 | ₩112,161 | ₩109,017 | ₩110,213 | -1.74% | 3.8만 |
|---|
| 2026.01.09 | ₩112,081 | ₩112,081 | ₩107,864 | ₩111,841 | -0.21% | 9.4만 |
|---|
| 2026.01.08 | ₩110,867 | ₩112,175 | ₩108,691 | ₩110,880 | +0.01% | 4.4만 |
|---|
| 2026.01.07 | ₩110,907 | ₩111,508 | ₩108,118 | ₩110,333 | -0.52% | 15.5만 |
|---|
| 2026.01.06 | ₩107,744 | ₩111,454 | ₩107,664 | ₩110,213 | +2.29% | 5.1천 |
|---|
| 2026.01.05 | ₩106,102 | ₩109,199 | ₩106,102 | ₩109,199 | +2.92% | 10.8만 |
|---|
| 2026.01.02 | ₩106,756 | ₩106,956 | ₩103,380 | ₩106,603 | -0.14% | 98.9만 |
|---|
| 2025.12.31 | ₩108,224 | ₩108,478 | ₩106,262 | ₩106,783 | -1.33% | 2.6만 |
|---|
| 2025.12.30 | ₩110,627 | ₩110,627 | ₩108,384 | ₩108,491 | -1.93% | 3.2만 |
|---|
| 2025.12.29 | ₩109,772 | ₩109,855 | ₩108,104 | ₩109,813 | +0.04% | 16.5만 |
|---|
| 2025.12.26 | ₩109,772 | ₩110,293 | ₩109,038 | ₩109,786 | +0.01% | 4.7천 |
|---|
| 2025.12.24 | ₩110,653 | ₩110,653 | ₩108,152 | ₩109,452 | -1.09% | 1.7만 |
|---|
| 2025.12.23 | ₩108,932 | ₩110,747 | ₩108,505 | ₩110,747 | +1.67% | 2.6만 |
|---|
| 2025.12.22 | ₩108,371 | ₩111,174 | ₩108,371 | ₩109,639 | +1.17% | 7.7천 |
|---|
| 2025.12.19 | ₩109,065 | ₩109,078 | ₩108,078 | ₩108,078 | -0.91% | 4.8만 |
|---|
| 2025.12.18 | ₩110,733 | ₩112,028 | ₩108,438 | ₩108,825 | -1.72% | 6.2만 |
|---|
| 2025.12.17 | ₩111,347 | ₩111,347 | ₩108,024 | ₩108,331 | -2.71% | 2만 |
|---|
| 2025.12.16 | ₩110,373 | ₩110,373 | ₩108,775 | ₩109,746 | -0.57% | 50.2만 |
|---|
| 2025.12.15 | ₩113,443 | ₩113,443 | ₩110,293 | ₩110,466 | -2.62% | 7.4천 |
|---|
| 2025.12.12 | ₩115,565 | ₩116,099 | ₩114,043 | ₩114,671 | -0.77% | 1.9만 |
|---|
| 2025.12.11 | ₩116,005 | ₩116,005 | ₩114,030 | ₩114,564 | -1.24% | 4.5천 |
|---|
| 2025.12.10 | ₩111,868 | ₩113,990 | ₩111,694 | ₩113,990 | +1.90% | 4.8천 |
|---|
| 2025.12.09 | ₩111,107 | ₩113,002 | ₩111,107 | ₩111,681 | +0.52% | 2.8천 |
|---|
| 2025.12.08 | ₩112,442 | ₩112,615 | ₩111,481 | ₩111,508 | -0.83% | 5.7만 |
|---|
| 2025.12.05 | ₩115,018 | ₩116,339 | ₩114,070 | ₩114,070 | -0.82% | 2.1천 |
|---|
| 2025.12.04 | ₩116,285 | ₩116,285 | ₩114,110 | ₩114,777 | -1.30% | 16.9만 |
|---|
| 2025.12.03 | ₩119,113 | ₩119,113 | ₩115,625 | ₩115,625 | -2.93% | 3.9만 |
|---|
| 2025.12.02 | ₩119,448 | ₩119,448 | ₩119,448 | ₩119,448 | 0.00% | 2.6만 |
|---|
| 2025.12.01 | ₩121,344 | ₩121,396 | ₩120,076 | ₩120,076 | -1.04% | 4.1만 |
|---|
| 2025.11.28 | ₩120,783 | ₩120,783 | ₩120,423 | ₩120,636 | -0.12% | 1만 |
|---|
| 2025.11.26 | ₩116,112 | ₩116,286 | ₩115,978 | ₩115,978 | -0.11% | 2.5천 |
|---|
| 2025.11.25 | ₩114,777 | ₩115,645 | ₩114,777 | ₩115,645 | +0.76% | 9.5천 |
|---|
| 2025.11.24 | ₩114,724 | ₩114,724 | ₩114,724 | ₩114,724 | 0.00% | 20.8만 |
|---|
| 2025.11.21 | ₩115,325 | ₩115,325 | ₩114,337 | ₩114,337 | -0.86% | 1천 |
|---|
| 2025.11.20 | ₩109,959 | ₩111,040 | ₩109,853 | ₩111,040 | +0.98% | 3.1천 |
|---|
| 2025.11.19 | ₩110,693 | ₩111,761 | ₩109,919 | ₩109,919 | -0.70% | 5.2천 |
|---|
| 2025.11.18 | ₩111,321 | ₩111,321 | ₩110,400 | ₩110,453 | -0.78% | 3.9만 |
|---|
| 2025.11.17 | ₩114,697 | ₩115,191 | ₩112,508 | ₩112,508 | -1.91% | 7.2천 |
|---|
| 2025.11.14 | ₩118,955 | ₩118,955 | ₩114,924 | ₩114,924 | -3.39% | 2.9만 |
|---|
| 2025.11.13 | ₩120,129 | ₩120,303 | ₩119,462 | ₩119,462 | -0.56% | 2.1천 |
|---|
| 2025.11.12 | ₩118,081 | ₩120,396 | ₩118,081 | ₩119,589 | +1.28% | 2.1만 |
|---|
| 2025.11.11 | ₩117,794 | ₩117,807 | ₩117,193 | ₩117,754 | -0.03% | 1.7천 |
|---|
| 2025.11.10 | ₩113,843 | ₩116,913 | ₩112,949 | ₩115,978 | +1.88% | 3.6천 |
|---|
| 2025.11.07 | ₩111,067 | ₩111,521 | ₩105,715 | ₩111,120 | +0.05% | 2.9만 |
|---|
| 2025.11.06 | ₩114,671 | ₩115,044 | ₩114,671 | ₩115,044 | +0.33% | 3.7만 |
|---|
| 2025.11.05 | ₩112,936 | ₩113,109 | ₩111,814 | ₩111,814 | -0.99% | 17.1만 |
|---|
| 2025.11.04 | ₩112,855 | ₩112,962 | ₩111,441 | ₩111,854 | -0.89% | 8.9만 |
|---|
| 2025.11.03 | ₩113,590 | ₩114,444 | ₩112,135 | ₩114,417 | +0.73% | 9.3만 |
|---|
| 2025.10.31 | ₩113,763 | ₩114,911 | ₩113,069 | ₩114,057 | +0.26% | 3.4만 |
|---|
| 2025.10.30 | ₩115,685 | ₩115,685 | ₩110,998 | ₩110,998 | -4.05% | 60.8만 |
|---|
| 2025.10.29 | ₩118,674 | ₩118,674 | ₩115,191 | ₩115,725 | -2.49% | 3.3만 |
|---|
| 2025.10.28 | ₩122,558 | ₩122,972 | ₩121,110 | ₩122,385 | -0.14% | 30.3만 |
|---|
| 2025.10.27 | ₩124,894 | ₩124,894 | ₩123,679 | ₩124,427 | -0.37% | 37.1만 |
|---|
| 2025.10.24 | ₩124,880 | ₩124,880 | ₩124,053 | ₩124,053 | -0.66% | 8.5만 |
|---|
| 2025.10.23 | ₩122,558 | ₩123,786 | ₩122,505 | ₩123,092 | +0.44% | 4만 |
|---|
| 2025.10.22 | ₩122,355 | ₩122,785 | ₩122,278 | ₩122,785 | +0.35% | 14.8만 |
|---|
| 2025.10.21 | ₩123,960 | ₩123,960 | ₩123,853 | ₩123,853 | -0.09% | 10.5만 |
|---|
| 2025.10.20 | ₩122,506 | ₩123,145 | ₩122,506 | ₩123,145 | +0.52% | 1.1천 |
|---|
| 2025.10.17 | ₩121,197 | ₩121,384 | ₩120,783 | ₩120,783 | -0.34% | 4.2천 |
|---|
| 2025.10.16 | ₩122,835 | ₩122,835 | ₩120,663 | ₩121,050 | -1.45% | 5.2천 |
|---|
| 2025.10.15 | ₩124,640 | ₩124,640 | ₩121,958 | ₩121,958 | -2.15% | 20.5만 |
|---|
| 2025.10.14 | ₩125,147 | ₩127,245 | ₩125,147 | ₩127,109 | +1.57% | 32.7만 |
|---|
| 2025.10.13 | ₩127,083 | ₩127,083 | ₩126,042 | ₩126,322 | -0.60% | 1.1만 |
|---|
| 2025.10.10 | ₩126,042 | ₩128,282 | ₩126,042 | ₩127,403 | +1.08% | 2.5천 |
|---|