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 | ₩72,486 | ₩70,724 | ₩72,125 | -0.17% | 5.8만 |
| 2026.10.08 | ₩69,924 | ₩72,072 | ₩69,924 | ₩71,858 | +2.77% | 6.4천 |
| 2026.10.07 | ₩68,803 | ₩70,764 | ₩68,536 | ₩70,724 | +2.79% | 3.6만 |
| 2026.10.06 | ₩69,176 | ₩70,004 | ₩69,176 | ₩69,870 | +1.00% | 5.2만 |
| 2026.10.05 | ₩68,723 | ₩68,990 | ₩68,189 | ₩68,256 | -0.68% | 2만 |
| 2026.10.02 | ₩66,347 | ₩67,028 | ₩65,680 | ₩66,628 | +0.42% | 3.7만 |
| 2026.10.01 | ₩66,187 | ₩66,708 | ₩65,667 | ₩66,054 | -0.20% | 1.8만 |
| 2026.09.30 | ₩66,721 | ₩66,828 |
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 | ₩68,883 | ₩68,883 | ₩67,722 | ₩68,402 | -0.70% | 1만 |
|---|
| 2026.09.25 | ₩68,803 | ₩69,884 | ₩68,522 | ₩69,884 | +1.57% | 3천 |
|---|
| 2026.09.24 | ₩69,723 | ₩69,723 | ₩68,282 | ₩68,916 | -1.16% | 13.9만 |
|---|
| 2026.09.23 | ₩69,964 | ₩70,244 | ₩69,457 | ₩70,057 | +0.13% | 9.2천 |
|---|
| 2026.09.22 | ₩71,458 | ₩71,458 | ₩69,150 | ₩69,390 | -2.89% | 4.7천 |
|---|
| 2026.09.21 | ₩71,658 | ₩71,845 | ₩70,724 | ₩71,845 | +0.26% | 1.3만 |
|---|
| 2026.09.18 | ₩72,699 | ₩73,660 | ₩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 | ₩74,728 | ₩76,115 | ₩74,421 | ₩74,421 | -0.41% | 3.6천 |
|---|
| 2026.09.15 | ₩77,170 | ₩77,170 | ₩74,761 | ₩74,761 | -3.12% | 3.3만 |
|---|
| 2026.09.14 | ₩77,797 | ₩79,585 | ₩77,797 | ₩78,944 | +1.48% | 4.4만 |
|---|
| 2026.09.11 | ₩76,396 | ₩79,370 | ₩76,396 | ₩79,278 | +3.77% | 1.7만 |
|---|
| 2026.09.10 | ₩73,740 | ₩76,062 | ₩73,740 | ₩75,862 | +2.88% | 2.8만 |
|---|
| 2026.09.09 | ₩74,007 | ₩75,101 | ₩72,753 | ₩73,406 | -0.81% | 1.2만 |
|---|
| 2026.09.08 | ₩79,531 | ₩79,531 | ₩73,687 | ₩74,661 | -6.12% | 1.1만 |
|---|
| 2026.09.04 | ₩77,063 | ₩80,132 | ₩76,329 | ₩79,732 | +3.46% | 5.5천 |
|---|
| 2026.09.03 | ₩77,153 | ₩77,410 | ₩75,902 | ₩77,410 | +0.33% | 3.9만 |
|---|
| 2026.09.02 | ₩74,194 | ₩77,396 | ₩74,107 | ₩77,396 | +4.32% | 5.4천 |
|---|
| 2026.09.01 | ₩74,447 | ₩75,755 | ₩72,806 | ₩73,273 | -1.58% | 8.6천 |
|---|
| 2026.08.31 | ₩76,916 | ₩76,916 | ₩74,327 | ₩75,074 | -2.39% | 4.6만 |
|---|
| 2026.08.28 | ₩76,062 | ₩77,717 | ₩75,395 | ₩76,916 | +1.12% | 9.2천 |
|---|
| 2026.08.27 | ₩79,398 | ₩79,398 | ₩76,262 | ₩76,943 | -3.09% | 2만 |
|---|
| 2026.08.26 | ₩81,186 | ₩81,480 | ₩79,705 | ₩79,825 | -1.68% | 2.9천 |
|---|
| 2026.08.25 | ₩83,068 | ₩86,190 | ₩81,867 | ₩82,601 | -0.56% | 2만 |
|---|
| 2026.08.24 | ₩81,600 | ₩83,214 | ₩81,013 | ₩82,067 | +0.57% | 1.6만 |
|---|
| 2026.08.21 | ₩81,907 | ₩84,095 | ₩80,452 | ₩82,479 | +0.70% | 1.8만 |
|---|
| 2026.08.20 | ₩83,495 | ₩84,229 | ₩80,772 | ₩81,513 | -2.37% | 5.2만 |
|---|
| 2026.08.19 | ₩81,039 | ₩82,827 | ₩80,506 | ₩81,653 | +0.76% | 4.9만 |
|---|
| 2026.08.18 | ₩78,451 | ₩82,280 | ₩78,451 | ₩79,718 | +1.62% | 15.5만 |
|---|
| 2026.08.17 | ₩76,609 | ₩77,183 | ₩75,929 | ₩77,183 | +0.75% | 9.2만 |
|---|
| 2026.08.14 | ₩80,265 | ₩80,265 | ₩78,637 | ₩78,771 | -1.86% | 14.8만 |
|---|
| 2026.08.13 | ₩79,518 | ₩82,521 | ₩78,531 | ₩82,067 | +3.21% | 4.7만 |
|---|
| 2026.08.12 | ₩75,074 | ₩76,622 | ₩72,993 | ₩76,622 | +2.06% | 2만 |
|---|
| 2026.08.11 | ₩74,494 | ₩74,901 | ₩72,432 | ₩72,632 | -2.50% | 7만 |
|---|
| 2026.08.10 | ₩72,084 | ₩75,488 | ₩71,245 | ₩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 | ₩74,054 | ₩75,395 | -5.52% | 35.3만 |
|---|
| 2026.08.05 | ₩90,714 | ₩90,954 | ₩87,591 | ₩88,285 | -2.68% | 9만 |
|---|
| 2026.08.04 | ₩88,259 | ₩91,341 | ₩88,259 | ₩91,341 | +3.49% | 8만 |
|---|
| 2026.08.03 | ₩89,726 | ₩90,220 | ₩89,019 | ₩89,379 | -0.39% | 2.4만 |
|---|
| 2026.07.31 | ₩87,231 | ₩88,178 | ₩87,058 | ₩87,565 | +0.38% | 5.3만 |
|---|
| 2026.07.30 | ₩90,073 | ₩90,073 | ₩86,123 | ₩88,899 | -1.30% | 4.6만 |
|---|
| 2026.07.29 | ₩88,072 | ₩91,555 | ₩88,072 | ₩90,474 | +2.73% | 1.1만 |
|---|
| 2026.07.28 | ₩86,070 | ₩88,932 | ₩85,963 | ₩88,932 | +3.33% | 9.8만 |
|---|
| 2026.07.27 | ₩81,093 | ₩83,455 | ₩81,093 | ₩83,395 | +2.84% | 4.4천 |
|---|
| 2026.07.24 | ₩78,731 | ₩81,440 | ₩78,731 | ₩81,079 | +2.98% | 5.7천 |
|---|
| 2026.07.23 | ₩80,065 | ₩80,065 | ₩78,277 | ₩78,277 | -2.23% | 4.9천 |
|---|
| 2026.07.22 | ₩81,933 | ₩81,933 | ₩80,572 | ₩80,572 | -1.66% | 2.9천 |
|---|
| 2026.07.21 | ₩84,869 | ₩84,869 | ₩81,600 | ₩81,713 | -3.72% | 1.8만 |
|---|
| 2026.07.20 | ₩82,547 | ₩85,430 | ₩82,547 | ₩84,309 | +2.13% | 3.4만 |
|---|
| 2026.07.17 | ₩84,068 | ₩84,162 | ₩82,681 | ₩83,828 | -0.29% | 1.2만 |
|---|
| 2026.07.16 | ₩84,669 | ₩85,396 | ₩84,255 | ₩85,229 | +0.66% | 5.2만 |
|---|
| 2026.07.15 | ₩84,015 | ₩87,111 | ₩83,548 | ₩83,935 | -0.10% | 13.4만 |
|---|
| 2026.07.14 | ₩83,882 | ₩85,015 | ₩82,467 | ₩84,576 | +0.83% | 12.8만 |
|---|
| 2026.07.13 | ₩85,736 | ₩86,270 | ₩83,108 | ₩83,401 | -2.72% | 1.2만 |
|---|
| 2026.07.10 | ₩84,762 | ₩85,683 | ₩84,068 | ₩85,496 | +0.87% | 5.2천 |
|---|
| 2026.07.09 | ₩82,320 | ₩83,588 | ₩81,880 | ₩83,588 | +1.54% | 3.7천 |
|---|
| 2026.07.08 | ₩86,163 | ₩86,163 | ₩81,039 | ₩82,000 | -4.83% | 1.6만 |
|---|
| 2026.07.07 | ₩87,204 | ₩87,832 | ₩86,230 | ₩86,230 | -1.12% | 9.8천 |
|---|
| 2026.07.06 | ₩85,523 | ₩87,284 | ₩84,616 | ₩86,951 | +1.67% | 9.7천 |
|---|
| 2026.07.02 | ₩84,656 | ₩85,910 | ₩84,656 | ₩85,830 | +1.39% | 1.2만 |
|---|
| 2026.07.01 | ₩83,134 | ₩84,395 | ₩83,134 | ₩83,575 | +0.53% | 1.6천 |
|---|
| 2026.06.30 | ₩80,746 | ₩83,681 | ₩80,185 | ₩83,094 | +2.91% | 11.5만 |
|---|
| 2026.06.29 | ₩82,427 | ₩83,214 | ₩81,747 | ₩81,800 | -0.76% | 1.1만 |
|---|
| 2026.06.26 | ₩77,076 | ₩81,426 | ₩77,076 | ₩81,093 | +5.21% | 7.4천 |
|---|
| 2026.06.25 | ₩76,062 | ₩78,944 | ₩76,049 | ₩76,129 | +0.09% | 7.3만 |
|---|
| 2026.06.24 | ₩72,959 | ₩77,196 | ₩72,959 | ₩77,183 | +5.79% | 5천 |
|---|
| 2026.06.23 | ₩70,004 | ₩70,190 | ₩69,643 | ₩69,643 | -0.51% | 9.7천 |
|---|
| 2026.06.22 | ₩71,525 | ₩71,525 | ₩69,390 | ₩69,723 | -2.52% | 6.7천 |
|---|
| 2026.06.18 | ₩71,365 | ₩71,698 | ₩71,125 | ₩71,138 | -0.32% | 4.4천 |
|---|
| 2026.06.17 | ₩73,393 | ₩73,593 | ₩70,244 | ₩70,316 | -4.19% | 2.6천 |
|---|
| 2026.06.16 | ₩72,392 | ₩73,523 | ₩72,392 | ₩73,393 | +1.38% | 4.1천 |
|---|
| 2026.06.15 | ₩74,728 | ₩74,728 | ₩71,398 | ₩71,398 | -4.46% | 2.6천 |
|---|
| 2026.06.12 | ₩70,618 | ₩72,459 | ₩70,618 | ₩72,459 | +2.61% | 3천 |
|---|
| 2026.06.11 | ₩66,054 | ₩70,030 | ₩65,253 | ₩70,030 | +6.02% | 5.8천 |
|---|
| 2026.06.10 | ₩68,416 | ₩68,416 | ₩65,547 | ₩65,547 | -4.19% | 5.4천 |
|---|
| 2026.06.09 | ₩67,588 | ₩69,363 | ₩67,108 | ₩68,269 | +1.01% | 13.4만 |
|---|
| 2026.06.08 | ₩69,617 | ₩69,617 | ₩67,789 | ₩68,055 | -2.24% | 11만 |
|---|
| 2026.06.05 | ₩69,537 | ₩69,537 | ₩67,855 | ₩68,616 | -1.32% | 1.4만 |
|---|
| 2026.06.04 | ₩71,365 | ₩71,378 | ₩69,817 | ₩69,817 | -2.17% | 4만 |
|---|
| 2026.06.03 | ₩74,728 | ₩74,728 | ₩70,898 | ₩71,258 | -4.64% | 5.4천 |
|---|
| 2026.06.02 | ₩76,062 | ₩76,689 | ₩75,395 | ₩75,782 | -0.37% | 4.7천 |
|---|
| 2026.06.01 | ₩75,969 | ₩78,517 | ₩75,969 | ₩77,803 | +2.42% | 13.7만 |
|---|
| 2026.05.29 | ₩75,595 | ₩76,622 | ₩75,290 | ₩75,715 | +0.16% | 6.2천 |
|---|
| 2026.05.28 | ₩75,501 | ₩76,009 | ₩75,168 | ₩75,168 | -0.44% | 6.4천 |
|---|
| 2026.05.27 | ₩74,714 | ₩75,615 | ₩74,234 | ₩74,527 | -0.25% | 6.8천 |
|---|
| 2026.05.26 | ₩74,140 | ₩74,594 | ₩73,593 | ₩73,887 | -0.34% | 2.8천 |
|---|
| 2026.05.22 | ₩75,461 | ₩75,488 | ₩74,367 | ₩75,115 | -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 | ₩71,178 | ₩71,178 | -3.02% | 5.1천 |
|---|
| 2026.05.18 | ₩73,286 | ₩75,036 | ₩73,286 | ₩73,967 | +0.93% | 3.1천 |
|---|
| 2026.05.15 | ₩72,619 | ₩73,660 | ₩72,219 | ₩73,193 | +0.79% | 1.3만 |
|---|
| 2026.05.14 | ₩72,926 | ₩72,926 | ₩72,219 | ₩72,219 | -0.97% | 5.6만 |
|---|
| 2026.05.13 | ₩71,218 | ₩71,569 | ₩70,324 | ₩71,125 | -0.13% | 7.4천 |
|---|
| 2026.05.12 | ₩70,724 | ₩71,231 | ₩69,376 | ₩70,431 | -0.42% | 2.2만 |
|---|
| 2026.05.11 | ₩72,032 | ₩72,032 | ₩69,723 | ₩71,391 | -0.89% | 8.3천 |
|---|
| 2026.05.08 | ₩78,077 | ₩78,077 | ₩72,659 | ₩72,806 | -6.75% | 7.5천 |
|---|
| 2026.05.07 | ₩76,516 | ₩81,346 | ₩76,275 | ₩77,797 | +1.67% | 8.7천 |
|---|
| 2026.05.06 | ₩70,644 | ₩73,607 | ₩70,644 | ₩73,593 | +4.17% | 10.1만 |
|---|
| 2026.05.05 | ₩73,393 | ₩73,393 | ₩70,137 | ₩70,204 | -4.35% | 2.5만 |
|---|
| 2026.05.04 | ₩74,487 | ₩74,714 | ₩73,873 | ₩74,060 | -0.57% | 7만 |
|---|
| 2026.05.01 | ₩75,902 | ₩76,916 | ₩75,528 | ₩75,622 | -0.37% | 4.2만 |
|---|
| 2026.04.30 | ₩74,567 | ₩74,832 | ₩73,727 | ₩74,701 | +0.18% | 3.5만 |
|---|
| 2026.04.29 | ₩75,421 | ₩75,421 | ₩73,713 | ₩74,474 | -1.26% | 7.1천 |
|---|
| 2026.04.28 | ₩75,288 | ₩76,529 | ₩74,554 | ₩76,049 | +1.01% | 11.9만 |
|---|
| 2026.04.27 | ₩75,755 | ₩75,755 | ₩74,728 | ₩74,861 | -1.18% | 2.2만 |
|---|
| 2026.04.24 | ₩76,449 | ₩76,449 | ₩73,086 | ₩74,514 | -2.53% | 7.7천 |
|---|
| 2026.04.23 | ₩81,453 | ₩81,453 | ₩75,128 | ₩76,449 | -6.14% | 24.1만 |
|---|
| 2026.04.22 | ₩79,732 | ₩81,480 | ₩79,732 | ₩81,480 | +2.19% | 3.2천 |
|---|
| 2026.04.21 | ₩80,012 | ₩80,012 | ₩78,631 | ₩79,251 | -0.95% | 4.3천 |
|---|
| 2026.04.20 | ₩80,893 | ₩81,199 | ₩80,379 | ₩80,759 | -0.16% | 6.6천 |
|---|
| 2026.04.17 | ₩80,973 | ₩81,280 | ₩79,905 | ₩79,905 | -1.32% | 7.5천 |
|---|
| 2026.04.16 | ₩78,998 | ₩79,865 | ₩78,891 | ₩79,425 | +0.54% | 1.8만 |
|---|
| 2026.04.15 | ₩76,929 | ₩78,797 | ₩76,449 | ₩78,637 | +2.22% | 1.5만 |
|---|
| 2026.04.14 | ₩77,156 | ₩79,011 | ₩77,156 | ₩78,397 | +1.61% | 8.2천 |
|---|
| 2026.04.13 | ₩74,674 | ₩77,717 | ₩74,341 | ₩77,009 | +3.13% | 6천 |
|---|
| 2026.04.10 | ₩72,873 | ₩75,635 | ₩72,552 | ₩74,754 | +2.58% | 1.9만 |
|---|
| 2026.04.09 | ₩72,512 | ₩72,926 | ₩70,004 | ₩72,125 | -0.53% | 5.3천 |
|---|
| 2026.04.08 | ₩71,765 | ₩74,394 | ₩71,418 | ₩71,778 | +0.02% | 0 |
|---|
| 2026.04.07 | ₩71,859 | ₩71,859 | ₩68,456 | ₩69,030 | -3.94% | 6.2천 |
|---|
| 2026.04.06 | ₩72,979 | ₩73,246 | ₩71,485 | ₩71,485 | -2.05% | 1.4만 |
|---|
| 2026.04.02 | ₩71,999 | ₩72,392 | ₩70,591 | ₩72,192 | +0.27% | 8.8천 |
|---|
| 2026.04.01 | ₩72,065 | ₩72,286 | ₩70,898 | ₩71,458 | -0.84% | 8.3천 |
|---|
| 2026.03.31 | ₩72,179 | ₩73,446 | ₩71,512 | ₩71,578 | -0.83% | 16.7만 |
|---|
| 2026.03.30 | ₩74,821 | ₩74,821 | ₩71,105 | ₩72,713 | -2.82% | 8.6만 |
|---|
| 2026.03.27 | ₩73,914 | ₩73,914 | ₩71,405 | ₩73,793 | -0.16% | 1.4만 |
|---|
| 2026.03.26 | ₩71,458 | ₩76,062 | ₩71,458 | ₩75,795 | +6.07% | 2.2만 |
|---|
| 2026.03.25 | ₩81,400 | ₩82,734 | ₩72,659 | ₩73,033 | -10.28% | 3.4만 |
|---|
| 2026.03.24 | ₩77,663 | ₩88,646 | ₩77,663 | ₩78,304 | +0.82% | 14.8만 |
|---|
| 2026.03.23 | ₩72,059 | ₩75,074 | ₩71,031 | ₩74,367 | +3.20% | 3.1만 |
|---|
| 2026.03.20 | ₩71,218 | ₩71,892 | ₩70,551 | ₩70,577 | -0.90% | 9만 |
|---|
| 2026.03.19 | ₩74,594 | ₩74,594 | ₩71,738 | ₩71,752 | -3.81% | 8.1천 |
|---|
| 2026.03.18 | ₩75,728 | ₩75,728 | ₩74,394 | ₩74,407 | -1.74% | 4.3천 |
|---|
| 2026.03.17 | ₩77,703 | ₩77,703 | ₩74,501 | ₩75,702 | -2.58% | 2.4만 |
|---|
| 2026.03.16 | ₩74,941 | ₩75,348 | ₩74,060 | ₩74,501 | -0.59% | 2.3만 |
|---|
| 2026.03.13 | ₩74,728 | ₩74,821 | ₩73,533 | ₩73,647 | -1.45% | 3.1만 |
|---|
| 2026.03.12 | ₩77,943 | ₩78,024 | ₩74,728 | ₩74,728 | -4.13% | 23.5만 |
|---|
| 2026.03.11 | ₩78,657 | ₩78,731 | ₩77,116 | ₩78,731 | +0.09% | 4.6천 |
|---|
| 2026.03.10 | ₩78,717 | ₩78,808 | ₩76,302 | ₩78,064 | -0.83% | 1.2천 |
|---|
| 2026.03.09 | ₩78,757 | ₩79,398 | ₩77,330 | ₩79,064 | +0.39% | 3.4천 |
|---|
| 2026.03.06 | ₩79,398 | ₩79,798 | ₩78,531 | ₩79,638 | +0.30% | 2.8천 |
|---|
| 2026.03.05 | ₩80,259 | ₩81,119 | ₩78,464 | ₩81,119 | +1.07% | 972 |
|---|
| 2026.03.04 | ₩82,481 | ₩82,481 | ₩78,731 | ₩78,931 | -4.30% | 1.2만 |
|---|
| 2026.03.03 | ₩79,198 | ₩83,121 | ₩78,109 | ₩82,194 | +3.78% | 2.1만 |
|---|
| 2026.03.02 | ₩73,100 | ₩80,746 | ₩73,100 | ₩79,198 | +8.34% | 2.6만 |
|---|
| 2026.02.27 | ₩81,306 | ₩81,306 | ₩75,261 | ₩75,848 | -6.71% | 6.9만 |
|---|
| 2026.02.26 | ₩88,072 | ₩88,072 | ₩81,213 | ₩82,374 | -6.47% | 65.6만 |
|---|
| 2026.02.25 | ₩96,879 | ₩96,879 | ₩94,130 | ₩96,012 | -0.90% | 115 |
|---|
| 2026.02.24 | ₩96,338 | ₩97,210 | ₩95,091 | ₩97,210 | +0.90% | 186 |
|---|
| 2026.02.23 | ₩96,519 | ₩97,906 | ₩95,811 | ₩95,811 | -0.73% | 1.8천 |
|---|
| 2026.02.20 | ₩99,841 | ₩99,841 | ₩97,466 | ₩97,533 | -2.31% | 3.5만 |
|---|
| 2026.02.19 | ₩98,934 | ₩99,081 | ₩98,188 | ₩98,413 | -0.53% | 16.7만 |
|---|
| 2026.02.18 | ₩96,959 | ₩100,337 | ₩96,959 | ₩99,933 | +3.07% | 2.4만 |
|---|
| 2026.02.17 | ₩94,677 | ₩96,385 | ₩94,457 | ₩96,292 | +1.71% | 6.4만 |
|---|
| 2026.02.13 | ₩93,476 | ₩95,998 | ₩93,476 | ₩93,950 | +0.51% | 4.2천 |
|---|
| 2026.02.12 | ₩96,932 | ₩96,932 | ₩93,810 | ₩94,343 | -2.67% | 4.1천 |
|---|
| 2026.02.11 | ₩101,509 | ₩101,509 | ₩98,560 | ₩98,560 | -2.91% | 8.2만 |
|---|
| 2026.02.10 | ₩100,762 | ₩102,537 | ₩100,675 | ₩101,122 | +0.36% | 3.8천 |
|---|
| 2026.02.09 | ₩100,082 | ₩100,595 | ₩99,701 | ₩100,041 | -0.04% | 6.8천 |
|---|
| 2026.02.06 | ₩98,921 | ₩100,322 | ₩98,921 | ₩99,975 | +1.07% | 4.2천 |
|---|
| 2026.02.05 | ₩98,614 | ₩99,561 | ₩97,069 | ₩97,746 | -0.88% | 1.3만 |
|---|
| 2026.02.04 | ₩93,556 | ₩98,654 | ₩93,409 | ₩98,654 | +5.45% | 5.8만 |
|---|
| 2026.02.03 | ₩98,787 | ₩99,481 | ₩91,474 | ₩93,423 | -5.43% | 18.1만 |
|---|
| 2026.02.02 | ₩99,334 | ₩100,242 | ₩99,334 | ₩99,454 | +0.12% | 9.4천 |
|---|
| 2026.01.30 | ₩98,894 | ₩100,895 | ₩98,894 | ₩100,268 | +1.39% | 2만 |
|---|
| 2026.01.29 | ₩100,082 | ₩100,506 | ₩99,161 | ₩100,055 | -0.03% | 13만 |
|---|
| 2026.01.28 | ₩103,231 | ₩103,231 | ₩101,149 | ₩101,149 | -2.02% | 9.8만 |
|---|
| 2026.01.27 | ₩105,593 | ₩105,593 | ₩102,710 | ₩102,710 | -2.73% | 1.8만 |
|---|
| 2026.01.26 | ₩108,542 | ₩108,542 | ₩104,832 | ₩105,499 | -2.80% | 9.6천 |
|---|
| 2026.01.23 | ₩108,101 | ₩110,250 | ₩107,568 | ₩108,261 | +0.15% | 12.7만 |
|---|
| 2026.01.22 | ₩107,207 | ₩109,422 | ₩107,207 | ₩108,435 | +1.15% | 17만 |
|---|
| 2026.01.21 | ₩106,273 | ₩107,314 | ₩104,872 | ₩105,913 | -0.34% | 8.6천 |
|---|
| 2026.01.20 | ₩104,885 | ₩106,353 | ₩103,612 | ₩103,612 | -1.21% | 1.8만 |
|---|
| 2026.01.16 | ₩107,581 | ₩108,368 | ₩105,446 | ₩106,927 | -0.61% | 16만 |
|---|
| 2026.01.15 | ₩111,998 | ₩111,998 | ₩108,315 | ₩108,568 | -3.06% | 3.5만 |
|---|
| 2026.01.14 | ₩109,489 | ₩113,626 | ₩109,422 | ₩112,331 | +2.60% | 5.5만 |
|---|
| 2026.01.13 | ₩109,529 | ₩111,077 | ₩107,087 | ₩109,863 | +0.30% | 26만 |
|---|
| 2026.01.12 | ₩112,145 | ₩112,145 | ₩109,001 | ₩110,196 | -1.74% | 3.8만 |
|---|
| 2026.01.09 | ₩112,065 | ₩112,065 | ₩107,848 | ₩111,824 | -0.21% | 9.4만 |
|---|
| 2026.01.08 | ₩110,850 | ₩112,158 | ₩108,675 | ₩110,864 | +0.01% | 4.4만 |
|---|
| 2026.01.07 | ₩110,890 | ₩111,491 | ₩108,101 | ₩110,316 | -0.52% | 15.5만 |
|---|
| 2026.01.06 | ₩107,728 | ₩111,437 | ₩107,648 | ₩110,196 | +2.29% | 5.1천 |
|---|
| 2026.01.05 | ₩106,086 | ₩109,182 | ₩106,086 | ₩109,182 | +2.92% | 10.8만 |
|---|
| 2026.01.02 | ₩106,740 | ₩106,940 | ₩103,364 | ₩106,587 | -0.14% | 98.9만 |
|---|
| 2025.12.31 | ₩108,208 | ₩108,462 | ₩106,247 | ₩106,767 | -1.33% | 2.6만 |
|---|
| 2025.12.30 | ₩110,610 | ₩110,610 | ₩108,368 | ₩108,475 | -1.93% | 3.2만 |
|---|
| 2025.12.29 | ₩109,756 | ₩109,839 | ₩108,088 | ₩109,796 | +0.04% | 16.5만 |
|---|
| 2025.12.26 | ₩109,756 | ₩110,276 | ₩109,022 | ₩109,769 | +0.01% | 4.7천 |
|---|
| 2025.12.24 | ₩110,637 | ₩110,637 | ₩108,136 | ₩109,436 | -1.09% | 1.7만 |
|---|
| 2025.12.23 | ₩108,915 | ₩110,730 | ₩108,488 | ₩110,730 | +1.67% | 2.6만 |
|---|
| 2025.12.22 | ₩108,355 | ₩111,157 | ₩108,355 | ₩109,623 | +1.17% | 7.7천 |
|---|
| 2025.12.19 | ₩109,049 | ₩109,062 | ₩108,061 | ₩108,061 | -0.91% | 4.8만 |
|---|
| 2025.12.18 | ₩110,717 | ₩112,011 | ₩108,422 | ₩108,809 | -1.72% | 6.2만 |
|---|
| 2025.12.17 | ₩111,331 | ₩111,331 | ₩108,008 | ₩108,315 | -2.71% | 2만 |
|---|
| 2025.12.16 | ₩110,357 | ₩110,357 | ₩108,759 | ₩109,729 | -0.57% | 50.2만 |
|---|
| 2025.12.15 | ₩113,426 | ₩113,426 | ₩110,276 | ₩110,450 | -2.62% | 7.4천 |
|---|
| 2025.12.12 | ₩115,547 | ₩116,081 | ₩114,026 | ₩114,653 | -0.77% | 1.9만 |
|---|
| 2025.12.11 | ₩115,988 | ₩115,988 | ₩114,013 | ₩114,547 | -1.24% | 4.5천 |
|---|
| 2025.12.10 | ₩111,851 | ₩113,973 | ₩111,678 | ₩113,973 | +1.90% | 4.8천 |
|---|
| 2025.12.09 | ₩111,090 | ₩112,985 | ₩111,090 | ₩111,664 | +0.52% | 2.8천 |
|---|
| 2025.12.08 | ₩112,425 | ₩112,598 | ₩111,464 | ₩111,491 | -0.83% | 5.7만 |
|---|
| 2025.12.05 | ₩115,000 | ₩116,321 | ₩114,053 | ₩114,053 | -0.82% | 2.1천 |
|---|
| 2025.12.04 | ₩116,268 | ₩116,268 | ₩114,093 | ₩114,760 | -1.30% | 16.9만 |
|---|
| 2025.12.03 | ₩119,095 | ₩119,095 | ₩115,607 | ₩115,607 | -2.93% | 3.9만 |
|---|
| 2025.12.02 | ₩119,431 | ₩119,431 | ₩119,431 | ₩119,431 | 0.00% | 2.6만 |
|---|
| 2025.12.01 | ₩121,325 | ₩121,378 | ₩120,058 | ₩120,058 | -1.04% | 4.1만 |
|---|
| 2025.11.28 | ₩120,765 | ₩120,765 | ₩120,405 | ₩120,618 | -0.12% | 1만 |
|---|
| 2025.11.26 | ₩116,095 | ₩116,268 | ₩115,961 | ₩115,961 | -0.11% | 2.5천 |
|---|
| 2025.11.25 | ₩114,760 | ₩115,627 | ₩114,760 | ₩115,627 | +0.76% | 9.5천 |
|---|
| 2025.11.24 | ₩114,707 | ₩114,707 | ₩114,707 | ₩114,707 | 0.00% | 20.8만 |
|---|
| 2025.11.21 | ₩115,307 | ₩115,307 | ₩114,320 | ₩114,320 | -0.86% | 1천 |
|---|
| 2025.11.20 | ₩109,943 | ₩111,024 | ₩109,836 | ₩111,024 | +0.98% | 3.1천 |
|---|
| 2025.11.19 | ₩110,677 | ₩111,744 | ₩109,903 | ₩109,903 | -0.70% | 5.2천 |
|---|
| 2025.11.18 | ₩111,304 | ₩111,304 | ₩110,383 | ₩110,437 | -0.78% | 3.9만 |
|---|
| 2025.11.17 | ₩114,680 | ₩115,174 | ₩112,492 | ₩112,492 | -1.91% | 7.2천 |
|---|
| 2025.11.14 | ₩118,937 | ₩118,937 | ₩114,907 | ₩114,907 | -3.39% | 2.9만 |
|---|
| 2025.11.13 | ₩120,111 | ₩120,285 | ₩119,444 | ₩119,444 | -0.56% | 2.1천 |
|---|
| 2025.11.12 | ₩118,063 | ₩120,378 | ₩118,063 | ₩119,571 | +1.28% | 2.1만 |
|---|
| 2025.11.11 | ₩117,776 | ₩117,789 | ₩117,175 | ₩117,736 | -0.03% | 1.7천 |
|---|
| 2025.11.10 | ₩113,826 | ₩116,895 | ₩112,932 | ₩115,961 | +1.88% | 3.6천 |
|---|
| 2025.11.07 | ₩111,050 | ₩111,504 | ₩105,699 | ₩111,104 | +0.05% | 2.9만 |
|---|
| 2025.11.06 | ₩114,653 | ₩115,027 | ₩114,653 | ₩115,027 | +0.33% | 3.7만 |
|---|
| 2025.11.05 | ₩112,919 | ₩113,092 | ₩111,798 | ₩111,798 | -0.99% | 17.1만 |
|---|
| 2025.11.04 | ₩112,839 | ₩112,945 | ₩111,424 | ₩111,838 | -0.89% | 8.9만 |
|---|
| 2025.11.03 | ₩113,572 | ₩114,427 | ₩112,118 | ₩114,400 | +0.73% | 9.3만 |
|---|
| 2025.10.31 | ₩113,746 | ₩114,894 | ₩113,052 | ₩114,040 | +0.26% | 3.4만 |
|---|
| 2025.10.30 | ₩115,668 | ₩115,668 | ₩110,981 | ₩110,981 | -4.05% | 60.8만 |
|---|
| 2025.10.29 | ₩118,657 | ₩118,657 | ₩115,174 | ₩115,708 | -2.49% | 3.3만 |
|---|
| 2025.10.28 | ₩122,540 | ₩122,953 | ₩121,092 | ₩122,366 | -0.14% | 30.3만 |
|---|
| 2025.10.27 | ₩124,875 | ₩124,875 | ₩123,661 | ₩124,408 | -0.37% | 37.1만 |
|---|
| 2025.10.24 | ₩124,862 | ₩124,862 | ₩124,034 | ₩124,034 | -0.66% | 8.5만 |
|---|
| 2025.10.23 | ₩122,540 | ₩123,767 | ₩122,486 | ₩123,074 | +0.44% | 4만 |
|---|
| 2025.10.22 | ₩122,337 | ₩122,767 | ₩122,260 | ₩122,767 | +0.35% | 14.8만 |
|---|
| 2025.10.21 | ₩123,941 | ₩123,941 | ₩123,834 | ₩123,834 | -0.09% | 10.5만 |
|---|
| 2025.10.20 | ₩122,487 | ₩123,127 | ₩122,487 | ₩123,127 | +0.52% | 1.1천 |
|---|
| 2025.10.17 | ₩121,179 | ₩121,365 | ₩120,765 | ₩120,765 | -0.34% | 4.2천 |
|---|
| 2025.10.16 | ₩122,817 | ₩122,817 | ₩120,645 | ₩121,032 | -1.45% | 5.2천 |
|---|
| 2025.10.15 | ₩124,621 | ₩124,621 | ₩121,939 | ₩121,939 | -2.15% | 20.5만 |
|---|
| 2025.10.14 | ₩125,129 | ₩127,226 | ₩125,129 | ₩127,090 | +1.57% | 32.7만 |
|---|
| 2025.10.13 | ₩127,063 | ₩127,063 | ₩126,023 | ₩126,303 | -0.60% | 1.1만 |
|---|
| 2025.10.10 | ₩126,023 | ₩128,263 | ₩126,023 | ₩127,384 | +1.08% | 2.5천 |
|---|