시장 데이터를 불러오는 중
전체 종목
Shift4 Payments, Inc. Class A Common Stock 과거 주가
Shift4 Payments, Inc. Class A Common Stock · FOUR · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Shift4 Payments, Inc. Class A Common Stock · FOUR · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,078 | ₩54,070 | ₩52,372 | ₩53,601 | +0.98% | 167.7만 |
| 2026.10.08 | ₩52,341 | ₩53,855 | ₩51,149 | ₩52,958 | +1.18% | 243.4만 |
| 2026.10.07 | ₩51,229 | ₩53,038 | ₩50,130 | ₩52,247 | +1.99% | 239만 |
| 2026.10.06 | ₩50,345 | ₩51,939 | ₩49,447 | ₩51,591 | +2.48% | 219.2만 |
| 2026.10.05 | ₩48,857 | ₩51,149 | ₩48,643 | ₩50,318 | +2.99% | 197.7만 |
| 2026.10.02 | ₩47,959 | ₩49,313 | ₩47,276 | ₩48,469 | +1.06% | 180.4만 |
| 2026.10.01 | ₩49,313 | ₩49,929 | ₩47,263 | ₩47,678 | -3.32% | 465.6만 |
| 2026.09.30 | ₩49,581 | ₩49,581 | ₩48,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,469 |
| -2.24% |
| 226.4만 |
| 2026.09.29 | ₩49,407 | ₩49,889 | ₩48,549 | ₩49,688 | +0.57% | 155.1만 |
|---|
| 2026.09.28 | ₩50,800 | ₩50,881 | ₩48,991 | ₩49,621 | -2.32% | 181.4만 |
|---|
| 2026.09.25 | ₩51,135 | ₩52,582 | ₩49,916 | ₩51,524 | +0.76% | 168만 |
|---|
| 2026.09.24 | ₩51,095 | ₩52,127 | ₩50,157 | ₩51,135 | +0.08% | 163.7만 |
|---|
| 2026.09.23 | ₩52,261 | ₩52,582 | ₩50,251 | ₩51,537 | -1.38% | 244.3만 |
|---|
| 2026.09.22 | ₩53,601 | ₩53,628 | ₩51,001 | ₩52,355 | -2.33% | 288.1만 |
|---|
| 2026.09.21 | ₩52,676 | ₩53,520 | ₩52,234 | ₩52,757 | +0.15% | 170.5만 |
|---|
| 2026.09.18 | ₩55,410 | ₩55,731 | ₩52,060 | ₩52,234 | -5.73% | 327.1만 |
|---|
| 2026.09.17 | ₩57,393 | ₩57,420 | ₩55,209 | ₩55,410 | -3.46% | 138.7만 |
|---|
| 2026.09.16 | ₩56,817 | ₩58,693 | ₩55,778 | ₩56,401 | -0.73% | 157.2만 |
|---|
| 2026.09.15 | ₩60,381 | ₩60,462 | ₩56,388 | ₩56,750 | -6.01% | 133.6만 |
|---|
| 2026.09.14 | ₩61,279 | ₩62,123 | ₩58,813 | ₩60,730 | -0.90% | 254.8만 |
|---|
| 2026.09.11 | ₩58,398 | ₩61,172 | ₩56,803 | ₩60,368 | +3.37% | 220만 |
|---|
| 2026.09.10 | ₩55,209 | ₩58,478 | ₩54,847 | ₩57,661 | +4.44% | 356.2만 |
|---|
| 2026.09.09 | ₩56,281 | ₩57,574 | ₩54,673 | ₩55,115 | -2.07% | 207.2만 |
|---|
| 2026.09.08 | ₩60,703 | ₩61,252 | ₩55,624 | ₩56,669 | -6.64% | 193.5만 |
|---|
| 2026.09.04 | ₩59,416 | ₩62,499 | ₩58,452 | ₩61,561 | +3.61% | 205.1만 |
|---|
| 2026.09.03 | ₩60,301 | ₩60,743 | ₩57,337 | ₩59,215 | -1.80% | 197.5만 |
|---|
| 2026.09.02 | ₩54,941 | ₩59,711 | ₩54,941 | ₩59,269 | +7.88% | 148.6만 |
|---|
| 2026.09.01 | ₩55,906 | ₩57,896 | ₩54,646 | ₩55,048 | -1.53% | 203.4만 |
|---|
| 2026.08.31 | ₩59,537 | ₩60,274 | ₩55,906 | ₩56,656 | -4.84% | 207.9만 |
|---|
| 2026.08.28 | ₩58,532 | ₩60,743 | ₩57,172 | ₩58,907 | +0.64% | 202.5만 |
|---|
| 2026.08.27 | ₩61,587 | ₩62,606 | ₩58,304 | ₩58,880 | -4.40% | 156.4만 |
|---|
| 2026.08.26 | ₩64,133 | ₩64,388 | ₩61,896 | ₩61,976 | -3.36% | 182.6만 |
|---|
| 2026.08.25 | ₩66,331 | ₩68,435 | ₩63,919 | ₩64,321 | -3.03% | 286.2만 |
|---|
| 2026.08.24 | ₩63,906 | ₩65,648 | ₩63,194 | ₩64,321 | +0.65% | 236.9만 |
|---|
| 2026.08.21 | ₩64,643 | ₩66,318 | ₩62,700 | ₩64,227 | -0.64% | 192만 |
|---|
| 2026.08.20 | ₩63,986 | ₩66,331 | ₩63,142 | ₩64,133 | +0.23% | 161.4만 |
|---|
| 2026.08.19 | ₩62,405 | ₩65,219 | ₩61,886 | ₩63,155 | +1.20% | 149.1만 |
|---|
| 2026.08.18 | ₩59,658 | ₩64,589 | ₩59,658 | ₩62,579 | +4.90% | 179만 |
|---|
| 2026.08.17 | ₩59,872 | ₩60,422 | ₩58,304 | ₩59,430 | -0.74% | 100.2만 |
|---|
| 2026.08.14 | ₩64,428 | ₩64,488 | ₩60,609 | ₩60,797 | -5.64% | 159만 |
|---|
| 2026.08.13 | ₩59,242 | ₩64,830 | ₩58,907 | ₩64,321 | +8.57% | 217만 |
|---|
| 2026.08.12 | ₩54,311 | ₩59,256 | ₩54,030 | ₩58,854 | +8.36% | 192.1만 |
|---|
| 2026.08.11 | ₩57,594 | ₩58,385 | ₩54,954 | ₩54,994 | -4.51% | 136.5만 |
|---|
| 2026.08.10 | ₩54,123 | ₩58,117 | ₩53,708 | ₩57,835 | +6.86% | 228.4만 |
|---|
| 2026.08.07 | ₩58,559 | ₩59,765 | ₩52,824 | ₩55,289 | -5.58% | 469.3만 |
|---|
| 2026.08.06 | ₩63,584 | ₩63,584 | ₩56,857 | ₩58,103 | -8.62% | 487.2만 |
|---|
| 2026.08.05 | ₩75,041 | ₩76,321 | ₩70,941 | ₩71,530 | -4.68% | 144.1만 |
|---|
| 2026.08.04 | ₩71,396 | ₩74,653 | ₩71,316 | ₩74,519 | +4.37% | 133.9만 |
|---|
| 2026.08.03 | ₩72,013 | ₩74,411 | ₩71,591 | ₩72,736 | +1.00% | 116.8만 |
|---|
| 2026.07.31 | ₩70,619 | ₩72,147 | ₩68,957 | ₩71,021 | +0.57% | 86.1만 |
|---|
| 2026.07.30 | ₩73,232 | ₩73,507 | ₩69,842 | ₩71,999 | -1.68% | 120.5만 |
|---|
| 2026.07.29 | ₩72,361 | ₩76,897 | ₩71,101 | ₩75,108 | +3.80% | 122.9만 |
|---|
| 2026.07.28 | ₩67,617 | ₩73,808 | ₩67,035 | ₩73,487 | +8.68% | 188.3만 |
|---|
| 2026.07.27 | ₩66,371 | ₩67,684 | ₩66,157 | ₩66,961 | +0.89% | 67.5만 |
|---|
| 2026.07.24 | ₩62,499 | ₩65,956 | ₩61,829 | ₩64,790 | +3.67% | 77만 |
|---|
| 2026.07.23 | ₩64,160 | ₩64,321 | ₩61,373 | ₩62,083 | -3.24% | 90.2만 |
|---|
| 2026.07.22 | ₩66,586 | ₩66,586 | ₩64,388 | ₩64,616 | -2.96% | 71.8만 |
|---|
| 2026.07.21 | ₩67,483 | ₩69,038 | ₩65,581 | ₩65,808 | -2.48% | 70만 |
|---|
| 2026.07.20 | ₩67,028 | ₩69,333 | ₩65,674 | ₩68,167 | +1.70% | 77.4만 |
|---|
| 2026.07.17 | ₩66,947 | ₩68,555 | ₩66,197 | ₩67,416 | +0.70% | 84.9만 |
|---|
| 2026.07.16 | ₩68,904 | ₩69,846 | ₩67,899 | ₩69,212 | +0.45% | 120만 |
|---|
| 2026.07.15 | ₩68,341 | ₩72,307 | ₩67,872 | ₩68,354 | +0.02% | 155.8만 |
|---|
| 2026.07.14 | ₩64,937 | ₩67,591 | ₩64,066 | ₩67,014 | +3.20% | 84.9만 |
|---|
| 2026.07.13 | ₩68,234 | ₩69,346 | ₩65,500 | ₩65,969 | -3.32% | 95.7만 |
|---|
| 2026.07.10 | ₩67,162 | ₩68,314 | ₩66,277 | ₩68,086 | +1.38% | 79.9만 |
|---|
| 2026.07.09 | ₩62,847 | ₩66,143 | ₩62,311 | ₩66,050 | +5.10% | 108.1만 |
|---|
| 2026.07.08 | ₩66,800 | ₩66,800 | ₩62,941 | ₩64,080 | -4.07% | 192.5만 |
|---|
| 2026.07.07 | ₩68,850 | ₩70,351 | ₩68,502 | ₩68,555 | -0.43% | 87.9만 |
|---|
| 2026.07.06 | ₩67,725 | ₩69,909 | ₩66,478 | ₩68,850 | +1.66% | 117.1만 |
|---|
| 2026.07.02 | ₩67,041 | ₩68,850 | ₩66,921 | ₩68,810 | +2.64% | 114.1만 |
|---|
| 2026.07.01 | ₩64,964 | ₩67,229 | ₩63,571 | ₩65,929 | +1.49% | 130.1만 |
|---|
| 2026.06.30 | ₩63,865 | ₩66,291 | ₩62,445 | ₩65,179 | +2.06% | 160.4만 |
|---|
| 2026.06.29 | ₩62,927 | ₩66,612 | ₩62,927 | ₩64,629 | +2.70% | 164.9만 |
|---|
| 2026.06.26 | ₩57,956 | ₩64,200 | ₩57,353 | ₩63,852 | +10.17% | 365.2만 |
|---|
| 2026.06.25 | ₩58,304 | ₩61,507 | ₩57,808 | ₩58,666 | +0.62% | 203.4만 |
|---|
| 2026.06.24 | ₩52,596 | ₩59,758 | ₩52,194 | ₩59,256 | +12.66% | 290.8만 |
|---|
| 2026.06.23 | ₩51,229 | ₩52,783 | ₩51,229 | ₩51,819 | +1.15% | 152.2만 |
|---|
| 2026.06.22 | ₩52,663 | ₩53,755 | ₩51,336 | ₩51,685 | -1.86% | 156.5만 |
|---|
| 2026.06.18 | ₩53,145 | ₩54,123 | ₩51,993 | ₩52,797 | -0.66% | 284.6만 |
|---|
| 2026.06.17 | ₩54,686 | ₩57,105 | ₩52,113 | ₩52,489 | -4.02% | 156.7만 |
|---|
| 2026.06.16 | ₩53,601 | ₩56,281 | ₩53,386 | ₩55,343 | +3.25% | 169.2만 |
|---|
| 2026.06.15 | ₩56,281 | ₩57,165 | ₩53,319 | ₩53,520 | -4.90% | 181.8만 |
|---|
| 2026.06.12 | ₩53,333 | ₩55,584 | ₩51,417 | ₩55,182 | +3.47% | 210.9만 |
|---|
| 2026.06.11 | ₩47,638 | ₩53,145 | ₩46,311 | ₩52,864 | +10.97% | 248.1만 |
|---|
| 2026.06.10 | ₩50,532 | ₩51,524 | ₩47,705 | ₩47,745 | -5.52% | 240.8만 |
|---|
| 2026.06.09 | ₩50,626 | ₩52,194 | ₩49,098 | ₩51,068 | +0.87% | 184.3만 |
|---|
| 2026.06.08 | ₩51,055 | ₩51,698 | ₩50,030 | ₩50,465 | -1.15% | 149.9만 |
|---|
| 2026.06.05 | ₩52,261 | ₩52,850 | ₩49,594 | ₩51,028 | -2.36% | 239.4만 |
|---|
| 2026.06.04 | ₩54,941 | ₩55,490 | ₩52,073 | ₩52,649 | -4.17% | 182.1만 |
|---|
| 2026.06.03 | ₩57,085 | ₩57,112 | ₩53,601 | ₩53,896 | -5.59% | 180.8만 |
|---|
| 2026.06.02 | ₩59,966 | ₩60,301 | ₩57,768 | ₩58,009 | -3.26% | 132.5만 |
|---|
| 2026.06.01 | ₩59,617 | ₩61,239 | ₩58,157 | ₩60,582 | +1.62% | 150.9만 |
|---|
| 2026.05.29 | ₩58,746 | ₩59,926 | ₩58,304 | ₩59,711 | +1.64% | 140.4만 |
|---|
| 2026.05.28 | ₩56,964 | ₩60,220 | ₩56,644 | ₩58,733 | +3.11% | 105.5만 |
|---|
| 2026.05.27 | ₩57,822 | ₩59,497 | ₩57,272 | ₩57,554 | -0.46% | 93.4만 |
|---|
| 2026.05.26 | ₩57,621 | ₩58,291 | ₩56,683 | ₩57,339 | -0.49% | 72.4만 |
|---|
| 2026.05.22 | ₩57,835 | ₩60,308 | ₩57,621 | ₩57,942 | +0.19% | 100.3만 |
|---|
| 2026.05.21 | ₩55,624 | ₩58,385 | ₩54,680 | ₩58,331 | +4.87% | 122.5만 |
|---|
| 2026.05.20 | ₩54,941 | ₩57,092 | ₩53,480 | ₩56,549 | +2.93% | 151.8만 |
|---|
| 2026.05.19 | ₩57,473 | ₩58,291 | ₩54,633 | ₩54,927 | -4.43% | 148.7만 |
|---|
| 2026.05.18 | ₩55,946 | ₩58,880 | ₩55,611 | ₩56,951 | +1.80% | 142.7만 |
|---|
| 2026.05.15 | ₩56,066 | ₩57,835 | ₩55,423 | ₩56,308 | +0.43% | 109.1만 |
|---|
| 2026.05.14 | ₩55,142 | ₩57,112 | ₩54,264 | ₩56,308 | +2.11% | 128.5만 |
|---|
| 2026.05.13 | ₩56,026 | ₩56,254 | ₩53,494 | ₩54,767 | -2.25% | 213.8만 |
|---|
| 2026.05.12 | ₩55,343 | ₩55,638 | ₩53,073 | ₩54,646 | -1.26% | 196.5만 |
|---|
| 2026.05.11 | ₩56,147 | ₩57,286 | ₩53,400 | ₩55,571 | -1.03% | 207.6만 |
|---|
| 2026.05.08 | ₩61,936 | ₩62,566 | ₩56,830 | ₩57,058 | -7.88% | 176.8만 |
|---|
| 2026.05.07 | ₩65,493 | ₩67,832 | ₩60,810 | ₩62,780 | -4.14% | 288.9만 |
|---|
| 2026.05.06 | ₩55,812 | ₩58,090 | ₩54,740 | ₩57,460 | +2.95% | 274.6만 |
|---|
| 2026.05.05 | ₩57,232 | ₩57,232 | ₩54,137 | ₩54,901 | -4.07% | 327.2만 |
|---|
| 2026.05.04 | ₩60,301 | ₩60,468 | ₩58,304 | ₩58,947 | -2.24% | 203.6만 |
|---|
| 2026.05.01 | ₩59,993 | ₩62,217 | ₩59,993 | ₩60,582 | +0.98% | 130만 |
|---|
| 2026.04.30 | ₩60,435 | ₩60,515 | ₩58,840 | ₩59,336 | -1.82% | 139.7만 |
|---|
| 2026.04.29 | ₩60,797 | ₩61,125 | ₩59,068 | ₩60,422 | -0.62% | 164.4만 |
|---|
| 2026.04.28 | ₩60,462 | ₩63,651 | ₩59,845 | ₩61,949 | +2.46% | 137.5만 |
|---|
| 2026.04.27 | ₩59,778 | ₩61,922 | ₩59,658 | ₩60,301 | +0.87% | 116.5만 |
|---|
| 2026.04.24 | ₩62,204 | ₩62,398 | ₩58,693 | ₩60,690 | -2.43% | 167.8만 |
|---|
| 2026.04.23 | ₩67,001 | ₩68,545 | ₩60,582 | ₩61,976 | -7.50% | 238.6만 |
|---|
| 2026.04.22 | ₩66,050 | ₩69,212 | ₩64,348 | ₩68,636 | +3.92% | 178.3만 |
|---|
| 2026.04.21 | ₩65,433 | ₩66,726 | ₩64,013 | ₩65,138 | -0.45% | 101.4만 |
|---|
| 2026.04.20 | ₩66,103 | ₩67,658 | ₩65,889 | ₩66,090 | -0.02% | 157.7만 |
|---|
| 2026.04.17 | ₩65,514 | ₩67,993 | ₩65,493 | ₩66,545 | +1.57% | 129.5만 |
|---|
| 2026.04.16 | ₩64,321 | ₩65,768 | ₩64,267 | ₩64,924 | +0.94% | 112.9만 |
|---|
| 2026.04.15 | ₩62,271 | ₩64,803 | ₩62,043 | ₩64,334 | +3.31% | 129.7만 |
|---|
| 2026.04.14 | ₩61,842 | ₩63,631 | ₩61,500 | ₩62,686 | +1.37% | 121.3만 |
|---|
| 2026.04.13 | ₩58,197 | ₩62,204 | ₩57,487 | ₩60,931 | +4.70% | 122만 |
|---|
| 2026.04.10 | ₩56,562 | ₩59,604 | ₩56,160 | ₩59,202 | +4.67% | 192.1만 |
|---|
| 2026.04.09 | ₩55,946 | ₩57,715 | ₩53,473 | ₩56,589 | +1.15% | 174.7만 |
|---|
| 2026.04.08 | ₩56,951 | ₩59,276 | ₩56,040 | ₩56,482 | -0.82% | 200.6만 |
|---|
| 2026.04.07 | ₩56,361 | ₩56,602 | ₩53,855 | ₩53,963 | -4.26% | 172.1만 |
|---|
| 2026.04.06 | ₩57,326 | ₩58,358 | ₩56,348 | ₩56,602 | -1.26% | 100.9만 |
|---|
| 2026.04.02 | ₩56,509 | ₩58,807 | ₩55,999 | ₩57,299 | +1.40% | 109.8만 |
|---|
| 2026.04.01 | ₩59,055 | ₩59,296 | ₩56,040 | ₩57,098 | -3.31% | 219.5만 |
|---|
| 2026.03.31 | ₩58,478 | ₩60,341 | ₩57,460 | ₩58,599 | +0.21% | 274.2만 |
|---|
| 2026.03.30 | ₩59,617 | ₩60,207 | ₩56,375 | ₩58,452 | -1.96% | 188.1만 |
|---|
| 2026.03.27 | ₩64,308 | ₩64,522 | ₩58,344 | ₩59,604 | -7.31% | 322.8만 |
|---|
| 2026.03.26 | ₩64,053 | ₩66,599 | ₩63,699 | ₩64,870 | +1.28% | 261.9만 |
|---|
| 2026.03.25 | ₩70,954 | ₩73,098 | ₩64,546 | ₩65,473 | -7.72% | 272.7만 |
|---|
| 2026.03.24 | ₩58,679 | ₩74,318 | ₩58,210 | ₩70,351 | +19.89% | 713.6만 |
|---|
| 2026.03.23 | ₩56,964 | ₩60,033 | ₩55,383 | ₩59,001 | +3.58% | 281만 |
|---|
| 2026.03.20 | ₩55,624 | ₩56,549 | ₩54,405 | ₩55,169 | -0.82% | 278.8만 |
|---|
| 2026.03.19 | ₩58,519 | ₩59,725 | ₩55,812 | ₩56,214 | -3.94% | 249만 |
|---|
| 2026.03.18 | ₩59,229 | ₩60,750 | ₩58,867 | ₩58,934 | -0.50% | 141.7만 |
|---|
| 2026.03.17 | ₩60,663 | ₩62,177 | ₩60,200 | ₩60,395 | -0.44% | 186.6만 |
|---|
| 2026.03.16 | ₩58,720 | ₩59,872 | ₩58,425 | ₩59,765 | +1.78% | 152.3만 |
|---|
| 2026.03.13 | ₩58,988 | ₩59,885 | ₩57,634 | ₩58,063 | -1.57% | 167.6만 |
|---|
| 2026.03.12 | ₩62,981 | ₩63,919 | ₩58,767 | ₩58,840 | -6.57% | 200.5만 |
|---|
| 2026.03.11 | ₩62,981 | ₩63,651 | ₩61,319 | ₩63,289 | +0.49% | 187.6만 |
|---|
| 2026.03.10 | ₩62,525 | ₩63,376 | ₩59,872 | ₩62,820 | +0.47% | 151.5만 |
|---|
| 2026.03.09 | ₩62,646 | ₩63,845 | ₩61,078 | ₩63,303 | +1.05% | 137.6만 |
|---|
| 2026.03.06 | ₩64,937 | ₩64,937 | ₩62,914 | ₩64,147 | -1.22% | 192만 |
|---|
| 2026.03.05 | ₩63,061 | ₩65,795 | ₩62,981 | ₩65,661 | +4.12% | 348.1만 |
|---|
| 2026.03.04 | ₩65,594 | ₩66,113 | ₩63,423 | ₩63,597 | -3.04% | 402.2만 |
|---|
| 2026.03.03 | ₩60,971 | ₩67,577 | ₩60,730 | ₩66,854 | +9.65% | 390.4만 |
|---|
| 2026.03.02 | ₩59,483 | ₩63,745 | ₩58,051 | ₩62,901 | +5.74% | 567만 |
|---|
| 2026.02.27 | ₩62,981 | ₩63,249 | ₩58,693 | ₩59,055 | -6.23% | 685.1만 |
|---|
| 2026.02.26 | ₩69,668 | ₩69,681 | ₩61,989 | ₩64,870 | -6.89% | 830.4만 |
|---|
| 2026.02.25 | ₩78,391 | ₩78,425 | ₩74,438 | ₩76,877 | -1.93% | 323.4만 |
|---|
| 2026.02.24 | ₩76,877 | ₩78,190 | ₩75,390 | ₩78,137 | +1.64% | 171.6만 |
|---|
| 2026.02.23 | ₩78,029 | ₩79,021 | ₩75,269 | ₩77,011 | -1.31% | 237.7만 |
|---|
| 2026.02.20 | ₩76,756 | ₩80,803 | ₩76,756 | ₩78,378 | +2.11% | 161만 |
|---|
| 2026.02.19 | ₩78,405 | ₩79,436 | ₩77,534 | ₩78,378 | -0.03% | 203.2만 |
|---|
| 2026.02.18 | ₩76,890 | ₩80,247 | ₩76,522 | ₩79,249 | +3.07% | 190.2만 |
|---|
| 2026.02.17 | ₩72,709 | ₩75,698 | ₩72,200 | ₩75,390 | +3.69% | 109.8만 |
|---|
| 2026.02.13 | ₩73,969 | ₩76,771 | ₩73,560 | ₩73,714 | -0.34% | 188.5만 |
|---|
| 2026.02.12 | ₩77,976 | ₩78,391 | ₩72,763 | ₩73,125 | -6.22% | 251.9만 |
|---|
| 2026.02.11 | ₩79,946 | ₩80,743 | ₩77,319 | ₩78,713 | -1.54% | 285.7만 |
|---|
| 2026.02.10 | ₩79,490 | ₩82,591 | ₩79,061 | ₩80,147 | +0.83% | 119만 |
|---|
| 2026.02.09 | ₩79,436 | ₩80,723 | ₩78,498 | ₩78,539 | -1.13% | 123.1만 |
|---|
| 2026.02.06 | ₩78,887 | ₩80,709 | ₩78,371 | ₩79,436 | +0.70% | 196.7만 |
|---|
| 2026.02.05 | ₩78,632 | ₩80,147 | ₩75,749 | ₩77,828 | -1.02% | 223.9만 |
|---|
| 2026.02.04 | ₩73,138 | ₩78,123 | ₩71,691 | ₩78,003 | +6.65% | 409.2만 |
|---|
| 2026.02.03 | ₩76,395 | ₩76,435 | ₩70,552 | ₩72,522 | -5.07% | 451.8만 |
|---|
| 2026.02.02 | ₩78,391 | ₩80,482 | ₩78,331 | ₩78,391 | 0.00% | 271.1만 |
|---|
| 2026.01.30 | ₩79,544 | ₩80,897 | ₩78,740 | ₩79,115 | -0.54% | 154.8만 |
|---|
| 2026.01.29 | ₩80,857 | ₩80,857 | ₩78,311 | ₩79,597 | -1.56% | 258.9만 |
|---|
| 2026.01.28 | ₩82,505 | ₩82,505 | ₩80,147 | ₩80,374 | -2.58% | 285.4만 |
|---|
| 2026.01.27 | ₩85,386 | ₩85,574 | ₩81,855 | ₩82,358 | -3.55% | 184.2만 |
|---|
| 2026.01.26 | ₩89,446 | ₩89,671 | ₩84,461 | ₩86,029 | -3.82% | 157.3만 |
|---|
| 2026.01.23 | ₩87,155 | ₩89,567 | ₩87,088 | ₩88,723 | +1.80% | 154.2만 |
|---|
| 2026.01.22 | ₩86,954 | ₩89,607 | ₩86,713 | ₩88,441 | +1.71% | 194.8만 |
|---|
| 2026.01.21 | ₩85,038 | ₩87,222 | ₩84,421 | ₩85,761 | +0.85% | 223.5만 |
|---|
| 2026.01.20 | ₩83,751 | ₩85,868 | ₩82,813 | ₩83,135 | -0.74% | 157.8만 |
|---|
| 2026.01.16 | ₩85,641 | ₩88,106 | ₩84,810 | ₩86,311 | +0.78% | 170.3만 |
|---|
| 2026.01.15 | ₩90,559 | ₩90,864 | ₩88,039 | ₩88,321 | -2.47% | 160.9만 |
|---|
| 2026.01.14 | ₩87,718 | ₩91,885 | ₩86,592 | ₩89,929 | +2.52% | 244.7만 |
|---|
| 2026.01.13 | ₩87,329 | ₩88,881 | ₩84,435 | ₩87,785 | +0.52% | 260.1만 |
|---|
| 2026.01.12 | ₩88,897 | ₩89,929 | ₩86,538 | ₩87,932 | -1.09% | 176.6만 |
|---|
| 2026.01.09 | ₩89,607 | ₩90,036 | ₩85,225 | ₩89,621 | +0.01% | 219.9만 |
|---|
| 2026.01.08 | ₩86,391 | ₩89,868 | ₩85,413 | ₩88,562 | +2.51% | 283.8만 |
|---|
| 2026.01.07 | ₩88,535 | ₩89,366 | ₩86,096 | ₩87,892 | -0.73% | 150.7만 |
|---|
| 2026.01.06 | ₩85,185 | ₩88,589 | ₩85,185 | ₩88,281 | +3.63% | 119.7만 |
|---|
| 2026.01.05 | ₩83,885 | ₩87,771 | ₩83,617 | ₩85,708 | +2.17% | 236.7만 |
|---|
| 2026.01.02 | ₩84,837 | ₩85,098 | ₩82,300 | ₩83,992 | -1.00% | 232.6만 |
|---|
| 2025.12.31 | ₩85,962 | ₩86,029 | ₩84,193 | ₩84,381 | -1.84% | 148.1만 |
|---|
| 2025.12.30 | ₩87,477 | ₩88,775 | ₩86,163 | ₩86,337 | -1.30% | 147.6만 |
|---|
| 2025.12.29 | ₩86,981 | ₩87,852 | ₩85,627 | ₩87,838 | +0.99% | 168.2만 |
|---|
| 2025.12.26 | ₩87,101 | ₩88,200 | ₩86,270 | ₩87,410 | +0.35% | 89.7만 |
|---|
| 2025.12.24 | ₩86,431 | ₩87,343 | ₩85,537 | ₩87,235 | +0.93% | 80.6만 |
|---|
| 2025.12.23 | ₩87,731 | ₩88,656 | ₩86,096 | ₩86,806 | -1.05% | 154.4만 |
|---|
| 2025.12.22 | ₩86,056 | ₩89,165 | ₩86,056 | ₩87,101 | +1.21% | 164.5만 |
|---|
| 2025.12.19 | ₩86,619 | ₩86,713 | ₩85,501 | ₩85,855 | -0.88% | 220.4만 |
|---|
| 2025.12.18 | ₩87,785 | ₩89,420 | ₩85,976 | ₩86,337 | -1.65% | 129.8만 |
|---|
| 2025.12.17 | ₩87,785 | ₩90,626 | ₩86,378 | ₩86,471 | -1.50% | 138.7만 |
|---|
| 2025.12.16 | ₩88,616 | ₩89,111 | ₩86,431 | ₩87,932 | -0.77% | 199.8만 |
|---|
| 2025.12.15 | ₩92,327 | ₩92,575 | ₩87,999 | ₩88,602 | -4.03% | 173.7만 |
|---|
| 2025.12.12 | ₩92,622 | ₩94,793 | ₩91,925 | ₩92,126 | -0.54% | 118.7만 |
|---|
| 2025.12.11 | ₩92,461 | ₩94,270 | ₩91,604 | ₩92,448 | -0.01% | 144.7만 |
|---|
| 2025.12.10 | ₩89,647 | ₩92,515 | ₩89,044 | ₩92,220 | +2.87% | 134만 |
|---|
| 2025.12.09 | ₩89,111 | ₩91,322 | ₩88,562 | ₩89,647 | +0.60% | 150.4만 |
|---|
| 2025.12.08 | ₩92,260 | ₩92,301 | ₩89,232 | ₩89,500 | -2.99% | 178만 |
|---|
| 2025.12.05 | ₩92,770 | ₩95,905 | ₩92,207 | ₩92,301 | -0.51% | 125.1만 |
|---|
| 2025.12.04 | ₩94,069 | ₩94,270 | ₩91,677 | ₩92,944 | -1.20% | 167.2만 |
|---|
| 2025.12.03 | ₩95,517 | ₩98,156 | ₩93,306 | ₩93,922 | -1.67% | 193.6만 |
|---|
| 2025.12.02 | ₩98,156 | ₩98,867 | ₩94,766 | ₩94,860 | -3.36% | 208.4만 |
|---|
| 2025.12.01 | ₩98,197 | ₩100,609 | ₩97,486 | ₩97,754 | -0.45% | 146.6만 |
|---|
| 2025.11.28 | ₩97,955 | ₩100,964 | ₩96,883 | ₩98,867 | +0.93% | 125.3만 |
|---|
| 2025.11.26 | ₩94,163 | ₩95,530 | ₩93,868 | ₩94,029 | -0.14% | 88만 |
|---|
| 2025.11.25 | ₩93,265 | ₩94,738 | ₩92,126 | ₩94,002 | +0.79% | 100.6만 |
|---|
| 2025.11.24 | ₩93,801 | ₩94,458 | ₩92,012 | ₩93,292 | -0.54% | 201만 |
|---|
| 2025.11.21 | ₩88,629 | ₩93,909 | ₩88,522 | ₩92,475 | +4.34% | 191.7만 |
|---|
| 2025.11.20 | ₩89,098 | ₩90,773 | ₩87,477 | ₩87,905 | -1.34% | 221.4만 |
|---|
| 2025.11.19 | ₩89,741 | ₩89,956 | ₩87,101 | ₩87,879 | -2.08% | 217.2만 |
|---|
| 2025.11.18 | ₩90,143 | ₩91,497 | ₩86,806 | ₩88,602 | -1.71% | 256.4만 |
|---|
| 2025.11.17 | ₩93,024 | ₩93,701 | ₩89,862 | ₩90,652 | -2.55% | 187.9만 |
|---|
| 2025.11.14 | ₩94,739 | ₩97,205 | ₩93,533 | ₩93,641 | -1.16% | 211.6만 |
|---|
| 2025.11.13 | ₩96,562 | ₩100,488 | ₩96,388 | ₩96,830 | +0.28% | 361.2만 |
|---|
| 2025.11.12 | ₩95,811 | ₩98,947 | ₩95,811 | ₩98,063 | +2.35% | 376.8만 |
|---|
| 2025.11.11 | ₩95,115 | ₩96,441 | ₩94,672 | ₩95,677 | +0.59% | 288.3만 |
|---|
| 2025.11.10 | ₩89,446 | ₩95,235 | ₩89,446 | ₩95,048 | +6.26% | 375.4만 |
|---|
| 2025.11.07 | ₩89,232 | ₩89,540 | ₩82,049 | ₩88,642 | -0.66% | 425.4만 |
|---|
| 2025.11.06 | ₩96,321 | ₩101,962 | ₩89,460 | ₩89,540 | -7.04% | 555.9만 |
|---|
| 2025.11.05 | ₩90,090 | ₩91,175 | ₩89,487 | ₩89,996 | -0.10% | 298.6만 |
|---|
| 2025.11.04 | ₩90,317 | ₩91,296 | ₩89,353 | ₩89,433 | -0.98% | 269.3만 |
|---|
| 2025.11.03 | ₩92,475 | ₩92,950 | ₩89,982 | ₩91,631 | -0.91% | 202.1만 |
|---|
| 2025.10.31 | ₩89,433 | ₩93,038 | ₩89,085 | ₩92,595 | +3.54% | 228.9만 |
|---|
| 2025.10.30 | ₩93,319 | ₩93,801 | ₩88,589 | ₩88,857 | -4.78% | 420.2만 |
|---|
| 2025.10.29 | ₩97,406 | ₩97,748 | ₩92,877 | ₩93,815 | -3.69% | 665.8만 |
|---|
| 2025.10.28 | ₩102,552 | ₩102,987 | ₩99,429 | ₩100,703 | -1.80% | 201.8만 |
|---|
| 2025.10.27 | ₩103,610 | ₩103,852 | ₩102,029 | ₩102,860 | -0.72% | 122.9만 |
|---|
| 2025.10.24 | ₩103,182 | ₩103,530 | ₩102,043 | ₩102,190 | -0.96% | 92.4만 |
|---|
| 2025.10.23 | ₩100,582 | ₩102,254 | ₩100,502 | ₩101,828 | +1.24% | 118.9만 |
|---|
| 2025.10.22 | ₩101,895 | ₩102,465 | ₩100,475 | ₩101,024 | -0.85% | 183.3만 |
|---|
| 2025.10.21 | ₩100,930 | ₩103,195 | ₩100,930 | ₩103,061 | +2.11% | 164만 |
|---|
| 2025.10.20 | ₩99,872 | ₩102,217 | ₩99,811 | ₩101,748 | +1.88% | 115.2만 |
|---|
| 2025.10.17 | ₩98,880 | ₩101,413 | ₩98,746 | ₩99,001 | +0.12% | 149.2만 |
|---|
| 2025.10.16 | ₩101,185 | ₩101,962 | ₩98,491 | ₩99,269 | -1.89% | 241.4만 |
|---|
| 2025.10.15 | ₩104,468 | ₩104,693 | ₩100,368 | ₩101,185 | -3.14% | 232만 |
|---|
| 2025.10.14 | ₩101,507 | ₩104,816 | ₩100,863 | ₩104,227 | +2.68% | 187.5만 |
|---|
| 2025.10.13 | ₩104,401 | ₩105,339 | ₩102,150 | ₩102,498 | -1.82% | 151.3만 |
|---|
| 2025.10.10 | ₩106,934 | ₩107,108 | ₩103,222 | ₩103,490 | -3.22% | 182.7만 |
|---|