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 | ₩53,113 | ₩54,105 | ₩52,406 | ₩53,636 | +0.98% | 167.7만 |
| 2026.10.08 | ₩52,376 | ₩53,891 | ₩51,182 | ₩52,992 | +1.18% | 243.4만 |
| 2026.10.07 | ₩51,263 | ₩53,073 | ₩50,163 | ₩52,282 | +1.99% | 239만 |
| 2026.10.06 | ₩50,378 | ₩51,973 | ₩49,479 | ₩51,625 | +2.48% | 219.2만 |
| 2026.10.05 | ₩48,889 | ₩51,182 | ₩48,675 | ₩50,351 | +2.99% | 197.7만 |
| 2026.10.02 | ₩47,991 | ₩49,345 | ₩47,307 | ₩48,500 | +1.06% | 180.4만 |
| 2026.10.01 | ₩49,345 | ₩49,962 | ₩47,294 | ₩47,709 | -3.32% | 465.6만 |
| 2026.09.30 | ₩49,613 | ₩49,613 | ₩48,152 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,500 |
| -2.24% |
| 226.4만 |
| 2026.09.29 | ₩49,439 | ₩49,922 | ₩48,581 | ₩49,721 | +0.57% | 155.1만 |
|---|
| 2026.09.28 | ₩50,834 | ₩50,914 | ₩49,023 | ₩49,654 | -2.32% | 181.4만 |
|---|
| 2026.09.25 | ₩51,169 | ₩52,617 | ₩49,949 | ₩51,558 | +0.76% | 168만 |
|---|
| 2026.09.24 | ₩51,129 | ₩52,161 | ₩50,190 | ₩51,169 | +0.08% | 163.7만 |
|---|
| 2026.09.23 | ₩52,295 | ₩52,617 | ₩50,284 | ₩51,571 | -1.38% | 244.3만 |
|---|
| 2026.09.22 | ₩53,636 | ₩53,663 | ₩51,035 | ₩52,389 | -2.33% | 288.1만 |
|---|
| 2026.09.21 | ₩52,711 | ₩53,556 | ₩52,268 | ₩52,791 | +0.15% | 170.5만 |
|---|
| 2026.09.18 | ₩55,446 | ₩55,768 | ₩52,094 | ₩52,268 | -5.73% | 327.1만 |
|---|
| 2026.09.17 | ₩57,431 | ₩57,458 | ₩55,245 | ₩55,446 | -3.46% | 138.7만 |
|---|
| 2026.09.16 | ₩56,854 | ₩58,731 | ₩55,815 | ₩56,438 | -0.73% | 157.2만 |
|---|
| 2026.09.15 | ₩60,421 | ₩60,501 | ₩56,425 | ₩56,787 | -6.01% | 133.6만 |
|---|
| 2026.09.14 | ₩61,319 | ₩62,164 | ₩58,852 | ₩60,770 | -0.90% | 254.8만 |
|---|
| 2026.09.11 | ₩58,436 | ₩61,212 | ₩56,841 | ₩60,408 | +3.37% | 220만 |
|---|
| 2026.09.10 | ₩55,245 | ₩58,517 | ₩54,883 | ₩57,699 | +4.44% | 356.2만 |
|---|
| 2026.09.09 | ₩56,318 | ₩57,612 | ₩54,709 | ₩55,151 | -2.07% | 207.2만 |
|---|
| 2026.09.08 | ₩60,743 | ₩61,293 | ₩55,661 | ₩56,707 | -6.64% | 193.5만 |
|---|
| 2026.09.04 | ₩59,456 | ₩62,540 | ₩58,490 | ₩61,601 | +3.61% | 205.1만 |
|---|
| 2026.09.03 | ₩60,341 | ₩60,783 | ₩57,374 | ₩59,254 | -1.80% | 197.5만 |
|---|
| 2026.09.02 | ₩54,977 | ₩59,751 | ₩54,977 | ₩59,308 | +7.88% | 148.6만 |
|---|
| 2026.09.01 | ₩55,942 | ₩57,934 | ₩54,682 | ₩55,084 | -1.53% | 203.4만 |
|---|
| 2026.08.31 | ₩59,576 | ₩60,314 | ₩55,942 | ₩56,693 | -4.84% | 207.9만 |
|---|
| 2026.08.28 | ₩58,571 | ₩60,783 | ₩57,209 | ₩58,946 | +0.64% | 202.5만 |
|---|
| 2026.08.27 | ₩61,628 | ₩62,647 | ₩58,343 | ₩58,919 | -4.40% | 156.4만 |
|---|
| 2026.08.26 | ₩64,175 | ₩64,430 | ₩61,936 | ₩62,017 | -3.36% | 182.6만 |
|---|
| 2026.08.25 | ₩66,375 | ₩68,480 | ₩63,961 | ₩64,363 | -3.03% | 286.2만 |
|---|
| 2026.08.24 | ₩63,948 | ₩65,691 | ₩63,236 | ₩64,363 | +0.65% | 236.9만 |
|---|
| 2026.08.21 | ₩64,685 | ₩66,361 | ₩62,741 | ₩64,269 | -0.64% | 192만 |
|---|
| 2026.08.20 | ₩64,028 | ₩66,375 | ₩63,183 | ₩64,175 | +0.23% | 161.4만 |
|---|
| 2026.08.19 | ₩62,446 | ₩65,262 | ₩61,927 | ₩63,197 | +1.20% | 149.1만 |
|---|
| 2026.08.18 | ₩59,697 | ₩64,631 | ₩59,697 | ₩62,620 | +4.90% | 179만 |
|---|
| 2026.08.17 | ₩59,911 | ₩60,461 | ₩58,343 | ₩59,469 | -0.74% | 100.2만 |
|---|
| 2026.08.14 | ₩64,470 | ₩64,531 | ₩60,649 | ₩60,837 | -5.64% | 159만 |
|---|
| 2026.08.13 | ₩59,281 | ₩64,873 | ₩58,946 | ₩64,363 | +8.57% | 217만 |
|---|
| 2026.08.12 | ₩54,347 | ₩59,295 | ₩54,065 | ₩58,892 | +8.36% | 192.1만 |
|---|
| 2026.08.11 | ₩57,632 | ₩58,423 | ₩54,990 | ₩55,031 | -4.51% | 136.5만 |
|---|
| 2026.08.10 | ₩54,159 | ₩58,155 | ₩53,743 | ₩57,873 | +6.86% | 228.4만 |
|---|
| 2026.08.07 | ₩58,597 | ₩59,804 | ₩52,858 | ₩55,326 | -5.58% | 469.3만 |
|---|
| 2026.08.06 | ₩63,626 | ₩63,626 | ₩56,894 | ₩58,141 | -8.62% | 487.2만 |
|---|
| 2026.08.05 | ₩75,090 | ₩76,371 | ₩70,987 | ₩71,577 | -4.68% | 144.1만 |
|---|
| 2026.08.04 | ₩71,443 | ₩74,702 | ₩71,363 | ₩74,567 | +4.37% | 133.9만 |
|---|
| 2026.08.03 | ₩72,060 | ₩74,460 | ₩71,638 | ₩72,784 | +1.00% | 116.8만 |
|---|
| 2026.07.31 | ₩70,665 | ₩72,194 | ₩69,003 | ₩71,068 | +0.57% | 86.1만 |
|---|
| 2026.07.30 | ₩73,280 | ₩73,555 | ₩69,888 | ₩72,047 | -1.68% | 120.5만 |
|---|
| 2026.07.29 | ₩72,409 | ₩76,948 | ₩71,148 | ₩75,157 | +3.80% | 122.9만 |
|---|
| 2026.07.28 | ₩67,662 | ₩73,857 | ₩67,079 | ₩73,535 | +8.68% | 188.3만 |
|---|
| 2026.07.27 | ₩66,415 | ₩67,729 | ₩66,200 | ₩67,005 | +0.89% | 67.5만 |
|---|
| 2026.07.24 | ₩62,540 | ₩65,999 | ₩61,869 | ₩64,833 | +3.67% | 77만 |
|---|
| 2026.07.23 | ₩64,202 | ₩64,363 | ₩61,413 | ₩62,124 | -3.24% | 90.2만 |
|---|
| 2026.07.22 | ₩66,629 | ₩66,629 | ₩64,430 | ₩64,658 | -2.96% | 71.8만 |
|---|
| 2026.07.21 | ₩67,528 | ₩69,083 | ₩65,624 | ₩65,852 | -2.48% | 70만 |
|---|
| 2026.07.20 | ₩67,072 | ₩69,378 | ₩65,718 | ₩68,212 | +1.70% | 77.4만 |
|---|
| 2026.07.17 | ₩66,991 | ₩68,600 | ₩66,240 | ₩67,461 | +0.70% | 84.9만 |
|---|
| 2026.07.16 | ₩68,949 | ₩69,892 | ₩67,943 | ₩69,257 | +0.45% | 120만 |
|---|
| 2026.07.15 | ₩68,386 | ₩72,355 | ₩67,917 | ₩68,399 | +0.02% | 155.8만 |
|---|
| 2026.07.14 | ₩64,980 | ₩67,635 | ₩64,108 | ₩67,058 | +3.20% | 84.9만 |
|---|
| 2026.07.13 | ₩68,279 | ₩69,392 | ₩65,543 | ₩66,013 | -3.32% | 95.7만 |
|---|
| 2026.07.10 | ₩67,206 | ₩68,359 | ₩66,321 | ₩68,131 | +1.38% | 79.9만 |
|---|
| 2026.07.09 | ₩62,888 | ₩66,187 | ₩62,352 | ₩66,093 | +5.10% | 108.1만 |
|---|
| 2026.07.08 | ₩66,844 | ₩66,844 | ₩62,982 | ₩64,122 | -4.07% | 192.5만 |
|---|
| 2026.07.07 | ₩68,895 | ₩70,397 | ₩68,547 | ₩68,600 | -0.43% | 87.9만 |
|---|
| 2026.07.06 | ₩67,769 | ₩69,955 | ₩66,522 | ₩68,895 | +1.66% | 117.1만 |
|---|
| 2026.07.02 | ₩67,085 | ₩68,895 | ₩66,965 | ₩68,855 | +2.64% | 114.1만 |
|---|
| 2026.07.01 | ₩65,007 | ₩67,273 | ₩63,612 | ₩65,972 | +1.49% | 130.1만 |
|---|
| 2026.06.30 | ₩63,907 | ₩66,334 | ₩62,486 | ₩65,221 | +2.06% | 160.4만 |
|---|
| 2026.06.29 | ₩62,969 | ₩66,656 | ₩62,969 | ₩64,672 | +2.70% | 164.9만 |
|---|
| 2026.06.26 | ₩57,994 | ₩64,243 | ₩57,391 | ₩63,894 | +10.17% | 365.2만 |
|---|
| 2026.06.25 | ₩58,343 | ₩61,547 | ₩57,846 | ₩58,705 | +0.62% | 203.4만 |
|---|
| 2026.06.24 | ₩52,630 | ₩59,797 | ₩52,228 | ₩59,295 | +12.66% | 290.8만 |
|---|
| 2026.06.23 | ₩51,263 | ₩52,818 | ₩51,263 | ₩51,853 | +1.15% | 152.2만 |
|---|
| 2026.06.22 | ₩52,697 | ₩53,790 | ₩51,370 | ₩51,719 | -1.86% | 156.5만 |
|---|
| 2026.06.18 | ₩53,180 | ₩54,159 | ₩52,027 | ₩52,831 | -0.66% | 284.6만 |
|---|
| 2026.06.17 | ₩54,722 | ₩57,142 | ₩52,148 | ₩52,523 | -4.02% | 156.7만 |
|---|
| 2026.06.16 | ₩53,636 | ₩56,318 | ₩53,421 | ₩55,379 | +3.25% | 169.2만 |
|---|
| 2026.06.15 | ₩56,318 | ₩57,203 | ₩53,354 | ₩53,556 | -4.90% | 181.8만 |
|---|
| 2026.06.12 | ₩53,368 | ₩55,621 | ₩51,450 | ₩55,218 | +3.47% | 210.9만 |
|---|
| 2026.06.11 | ₩47,669 | ₩53,180 | ₩46,342 | ₩52,899 | +10.97% | 248.1만 |
|---|
| 2026.06.10 | ₩50,565 | ₩51,558 | ₩47,736 | ₩47,776 | -5.52% | 240.8만 |
|---|
| 2026.06.09 | ₩50,659 | ₩52,228 | ₩49,131 | ₩51,102 | +0.87% | 184.3만 |
|---|
| 2026.06.08 | ₩51,088 | ₩51,732 | ₩50,063 | ₩50,498 | -1.15% | 149.9만 |
|---|
| 2026.06.05 | ₩52,295 | ₩52,885 | ₩49,627 | ₩51,061 | -2.36% | 239.4만 |
|---|
| 2026.06.04 | ₩54,977 | ₩55,527 | ₩52,107 | ₩52,684 | -4.17% | 182.1만 |
|---|
| 2026.06.03 | ₩57,122 | ₩57,149 | ₩53,636 | ₩53,931 | -5.59% | 180.8만 |
|---|
| 2026.06.02 | ₩60,005 | ₩60,341 | ₩57,806 | ₩58,048 | -3.26% | 132.5만 |
|---|
| 2026.06.01 | ₩59,657 | ₩61,279 | ₩58,195 | ₩60,622 | +1.62% | 150.9만 |
|---|
| 2026.05.29 | ₩58,785 | ₩59,965 | ₩58,343 | ₩59,751 | +1.64% | 140.4만 |
|---|
| 2026.05.28 | ₩57,002 | ₩60,260 | ₩56,681 | ₩58,772 | +3.11% | 105.5만 |
|---|
| 2026.05.27 | ₩57,860 | ₩59,536 | ₩57,310 | ₩57,592 | -0.46% | 93.4만 |
|---|
| 2026.05.26 | ₩57,659 | ₩58,329 | ₩56,720 | ₩57,377 | -0.49% | 72.4만 |
|---|
| 2026.05.22 | ₩57,873 | ₩60,347 | ₩57,659 | ₩57,981 | +0.19% | 100.3만 |
|---|
| 2026.05.21 | ₩55,661 | ₩58,423 | ₩54,715 | ₩58,369 | +4.87% | 122.5만 |
|---|
| 2026.05.20 | ₩54,977 | ₩57,129 | ₩53,515 | ₩56,586 | +2.93% | 151.8만 |
|---|
| 2026.05.19 | ₩57,511 | ₩58,329 | ₩54,668 | ₩54,963 | -4.43% | 148.7만 |
|---|
| 2026.05.18 | ₩55,983 | ₩58,919 | ₩55,647 | ₩56,988 | +1.80% | 142.7만 |
|---|
| 2026.05.15 | ₩56,103 | ₩57,873 | ₩55,460 | ₩56,345 | +0.43% | 109.1만 |
|---|
| 2026.05.14 | ₩55,178 | ₩57,149 | ₩54,300 | ₩56,345 | +2.11% | 128.5만 |
|---|
| 2026.05.13 | ₩56,063 | ₩56,291 | ₩53,529 | ₩54,803 | -2.25% | 213.8만 |
|---|
| 2026.05.12 | ₩55,379 | ₩55,674 | ₩53,108 | ₩54,682 | -1.26% | 196.5만 |
|---|
| 2026.05.11 | ₩56,184 | ₩57,323 | ₩53,435 | ₩55,607 | -1.03% | 207.6만 |
|---|
| 2026.05.08 | ₩61,976 | ₩62,607 | ₩56,868 | ₩57,096 | -7.88% | 176.8만 |
|---|
| 2026.05.07 | ₩65,536 | ₩67,876 | ₩60,850 | ₩62,821 | -4.14% | 288.9만 |
|---|
| 2026.05.06 | ₩55,848 | ₩58,128 | ₩54,776 | ₩57,498 | +2.95% | 274.6만 |
|---|
| 2026.05.05 | ₩57,270 | ₩57,270 | ₩54,172 | ₩54,937 | -4.07% | 327.2만 |
|---|
| 2026.05.04 | ₩60,341 | ₩60,508 | ₩58,343 | ₩58,986 | -2.24% | 203.6만 |
|---|
| 2026.05.01 | ₩60,032 | ₩62,258 | ₩60,032 | ₩60,622 | +0.98% | 130만 |
|---|
| 2026.04.30 | ₩60,475 | ₩60,555 | ₩58,879 | ₩59,375 | -1.82% | 139.7만 |
|---|
| 2026.04.29 | ₩60,837 | ₩61,165 | ₩59,107 | ₩60,461 | -0.62% | 164.4만 |
|---|
| 2026.04.28 | ₩60,501 | ₩63,693 | ₩59,885 | ₩61,990 | +2.46% | 137.5만 |
|---|
| 2026.04.27 | ₩59,818 | ₩61,963 | ₩59,697 | ₩60,341 | +0.87% | 116.5만 |
|---|
| 2026.04.24 | ₩62,245 | ₩62,439 | ₩58,731 | ₩60,729 | -2.43% | 167.8만 |
|---|
| 2026.04.23 | ₩67,045 | ₩68,590 | ₩60,622 | ₩62,017 | -7.50% | 238.6만 |
|---|
| 2026.04.22 | ₩66,093 | ₩69,257 | ₩64,390 | ₩68,681 | +3.92% | 178.3만 |
|---|
| 2026.04.21 | ₩65,476 | ₩66,770 | ₩64,055 | ₩65,181 | -0.45% | 101.4만 |
|---|
| 2026.04.20 | ₩66,147 | ₩67,702 | ₩65,932 | ₩66,133 | -0.02% | 157.7만 |
|---|
| 2026.04.17 | ₩65,557 | ₩68,037 | ₩65,536 | ₩66,589 | +1.57% | 129.5만 |
|---|
| 2026.04.16 | ₩64,363 | ₩65,811 | ₩64,310 | ₩64,967 | +0.94% | 112.9만 |
|---|
| 2026.04.15 | ₩62,312 | ₩64,846 | ₩62,084 | ₩64,377 | +3.31% | 129.7만 |
|---|
| 2026.04.14 | ₩61,883 | ₩63,673 | ₩61,541 | ₩62,727 | +1.37% | 121.3만 |
|---|
| 2026.04.13 | ₩58,235 | ₩62,245 | ₩57,525 | ₩60,971 | +4.70% | 122만 |
|---|
| 2026.04.10 | ₩56,599 | ₩59,643 | ₩56,197 | ₩59,241 | +4.67% | 192.1만 |
|---|
| 2026.04.09 | ₩55,983 | ₩57,753 | ₩53,509 | ₩56,626 | +1.15% | 174.7만 |
|---|
| 2026.04.08 | ₩56,988 | ₩59,315 | ₩56,076 | ₩56,519 | -0.82% | 200.6만 |
|---|
| 2026.04.07 | ₩56,398 | ₩56,640 | ₩53,891 | ₩53,998 | -4.26% | 172.1만 |
|---|
| 2026.04.06 | ₩57,364 | ₩58,396 | ₩56,385 | ₩56,640 | -1.26% | 100.9만 |
|---|
| 2026.04.02 | ₩56,546 | ₩58,845 | ₩56,036 | ₩57,337 | +1.40% | 109.8만 |
|---|
| 2026.04.01 | ₩59,093 | ₩59,335 | ₩56,076 | ₩57,136 | -3.31% | 219.5만 |
|---|
| 2026.03.31 | ₩58,517 | ₩60,381 | ₩57,498 | ₩58,638 | +0.21% | 274.2만 |
|---|
| 2026.03.30 | ₩59,657 | ₩60,247 | ₩56,412 | ₩58,490 | -1.96% | 188.1만 |
|---|
| 2026.03.27 | ₩64,350 | ₩64,564 | ₩58,383 | ₩59,643 | -7.31% | 322.8만 |
|---|
| 2026.03.26 | ₩64,095 | ₩66,643 | ₩63,741 | ₩64,913 | +1.28% | 261.9만 |
|---|
| 2026.03.25 | ₩71,001 | ₩73,146 | ₩64,588 | ₩65,516 | -7.72% | 272.7만 |
|---|
| 2026.03.24 | ₩58,718 | ₩74,366 | ₩58,249 | ₩70,397 | +19.89% | 713.6만 |
|---|
| 2026.03.23 | ₩57,002 | ₩60,072 | ₩55,419 | ₩59,040 | +3.58% | 281만 |
|---|
| 2026.03.20 | ₩55,661 | ₩56,586 | ₩54,441 | ₩55,205 | -0.82% | 278.8만 |
|---|
| 2026.03.19 | ₩58,557 | ₩59,764 | ₩55,848 | ₩56,251 | -3.94% | 249만 |
|---|
| 2026.03.18 | ₩59,268 | ₩60,790 | ₩58,906 | ₩58,973 | -0.50% | 141.7만 |
|---|
| 2026.03.17 | ₩60,703 | ₩62,218 | ₩60,240 | ₩60,434 | -0.44% | 186.6만 |
|---|
| 2026.03.16 | ₩58,758 | ₩59,911 | ₩58,463 | ₩59,804 | +1.78% | 152.3만 |
|---|
| 2026.03.13 | ₩59,026 | ₩59,925 | ₩57,672 | ₩58,101 | -1.57% | 167.6만 |
|---|
| 2026.03.12 | ₩63,022 | ₩63,961 | ₩58,805 | ₩58,879 | -6.57% | 200.5만 |
|---|
| 2026.03.11 | ₩63,022 | ₩63,693 | ₩61,360 | ₩63,331 | +0.49% | 187.6만 |
|---|
| 2026.03.10 | ₩62,566 | ₩63,418 | ₩59,911 | ₩62,861 | +0.47% | 151.5만 |
|---|
| 2026.03.09 | ₩62,687 | ₩63,887 | ₩61,118 | ₩63,344 | +1.05% | 137.6만 |
|---|
| 2026.03.06 | ₩64,980 | ₩64,980 | ₩62,955 | ₩64,189 | -1.22% | 192만 |
|---|
| 2026.03.05 | ₩63,103 | ₩65,838 | ₩63,022 | ₩65,704 | +4.12% | 348.1만 |
|---|
| 2026.03.04 | ₩65,637 | ₩66,156 | ₩63,465 | ₩63,639 | -3.04% | 402.2만 |
|---|
| 2026.03.03 | ₩61,011 | ₩67,622 | ₩60,770 | ₩66,898 | +9.65% | 390.4만 |
|---|
| 2026.03.02 | ₩59,523 | ₩63,787 | ₩58,089 | ₩62,942 | +5.74% | 567만 |
|---|
| 2026.02.27 | ₩63,022 | ₩63,290 | ₩58,731 | ₩59,093 | -6.23% | 685.1만 |
|---|
| 2026.02.26 | ₩69,713 | ₩69,727 | ₩62,030 | ₩64,913 | -6.89% | 830.4만 |
|---|
| 2026.02.25 | ₩78,443 | ₩78,476 | ₩74,487 | ₩76,927 | -1.93% | 323.4만 |
|---|
| 2026.02.24 | ₩76,927 | ₩78,242 | ₩75,439 | ₩78,188 | +1.64% | 171.6만 |
|---|
| 2026.02.23 | ₩78,081 | ₩79,073 | ₩75,318 | ₩77,062 | -1.31% | 237.7만 |
|---|
| 2026.02.20 | ₩76,807 | ₩80,856 | ₩76,807 | ₩78,429 | +2.11% | 161만 |
|---|
| 2026.02.19 | ₩78,456 | ₩79,489 | ₩77,584 | ₩78,429 | -0.03% | 203.2만 |
|---|
| 2026.02.18 | ₩76,941 | ₩80,300 | ₩76,572 | ₩79,301 | +3.07% | 190.2만 |
|---|
| 2026.02.17 | ₩72,757 | ₩75,747 | ₩72,248 | ₩75,439 | +3.69% | 109.8만 |
|---|
| 2026.02.13 | ₩74,018 | ₩76,822 | ₩73,609 | ₩73,763 | -0.34% | 188.5만 |
|---|
| 2026.02.12 | ₩78,027 | ₩78,443 | ₩72,811 | ₩73,173 | -6.22% | 251.9만 |
|---|
| 2026.02.11 | ₩79,998 | ₩80,796 | ₩77,370 | ₩78,764 | -1.54% | 285.7만 |
|---|
| 2026.02.10 | ₩79,542 | ₩82,645 | ₩79,113 | ₩80,199 | +0.83% | 119만 |
|---|
| 2026.02.09 | ₩79,489 | ₩80,776 | ₩78,550 | ₩78,590 | -1.13% | 123.1만 |
|---|
| 2026.02.06 | ₩78,939 | ₩80,762 | ₩78,423 | ₩79,489 | +0.70% | 196.7만 |
|---|
| 2026.02.05 | ₩78,684 | ₩80,199 | ₩75,798 | ₩77,879 | -1.02% | 223.9만 |
|---|
| 2026.02.04 | ₩73,186 | ₩78,174 | ₩71,738 | ₩78,054 | +6.65% | 409.2만 |
|---|
| 2026.02.03 | ₩76,445 | ₩76,485 | ₩70,598 | ₩72,570 | -5.07% | 451.8만 |
|---|
| 2026.02.02 | ₩78,443 | ₩80,534 | ₩78,382 | ₩78,443 | 0.00% | 271.1만 |
|---|
| 2026.01.30 | ₩79,596 | ₩80,950 | ₩78,791 | ₩79,167 | -0.54% | 154.8만 |
|---|
| 2026.01.29 | ₩80,910 | ₩80,910 | ₩78,362 | ₩79,649 | -1.56% | 258.9만 |
|---|
| 2026.01.28 | ₩82,559 | ₩82,559 | ₩80,199 | ₩80,427 | -2.58% | 285.4만 |
|---|
| 2026.01.27 | ₩85,442 | ₩85,630 | ₩81,909 | ₩82,412 | -3.55% | 184.2만 |
|---|
| 2026.01.26 | ₩89,505 | ₩89,730 | ₩84,517 | ₩86,086 | -3.82% | 157.3만 |
|---|
| 2026.01.23 | ₩87,212 | ₩89,626 | ₩87,145 | ₩88,781 | +1.80% | 154.2만 |
|---|
| 2026.01.22 | ₩87,011 | ₩89,666 | ₩86,770 | ₩88,499 | +1.71% | 194.8만 |
|---|
| 2026.01.21 | ₩85,094 | ₩87,279 | ₩84,477 | ₩85,818 | +0.85% | 223.5만 |
|---|
| 2026.01.20 | ₩83,806 | ₩85,925 | ₩82,868 | ₩83,189 | -0.74% | 157.8만 |
|---|
| 2026.01.16 | ₩85,697 | ₩88,164 | ₩84,866 | ₩86,367 | +0.78% | 170.3만 |
|---|
| 2026.01.15 | ₩90,618 | ₩90,924 | ₩88,097 | ₩88,379 | -2.47% | 160.9만 |
|---|
| 2026.01.14 | ₩87,775 | ₩91,946 | ₩86,649 | ₩89,988 | +2.52% | 244.7만 |
|---|
| 2026.01.13 | ₩87,386 | ₩88,939 | ₩84,490 | ₩87,842 | +0.52% | 260.1만 |
|---|
| 2026.01.12 | ₩88,955 | ₩89,988 | ₩86,595 | ₩87,990 | -1.09% | 176.6만 |
|---|
| 2026.01.09 | ₩89,666 | ₩90,095 | ₩85,281 | ₩89,679 | +0.01% | 219.9만 |
|---|
| 2026.01.08 | ₩86,448 | ₩89,927 | ₩85,469 | ₩88,620 | +2.51% | 283.8만 |
|---|
| 2026.01.07 | ₩88,593 | ₩89,425 | ₩86,153 | ₩87,950 | -0.73% | 150.7만 |
|---|
| 2026.01.06 | ₩85,241 | ₩88,647 | ₩85,241 | ₩88,338 | +3.63% | 119.7만 |
|---|
| 2026.01.05 | ₩83,940 | ₩87,829 | ₩83,672 | ₩85,764 | +2.17% | 236.7만 |
|---|
| 2026.01.02 | ₩84,892 | ₩85,154 | ₩82,354 | ₩84,048 | -1.00% | 232.6만 |
|---|
| 2025.12.31 | ₩86,019 | ₩86,086 | ₩84,249 | ₩84,436 | -1.84% | 148.1만 |
|---|
| 2025.12.30 | ₩87,534 | ₩88,833 | ₩86,220 | ₩86,394 | -1.30% | 147.6만 |
|---|
| 2025.12.29 | ₩87,038 | ₩87,909 | ₩85,684 | ₩87,896 | +0.99% | 168.2만 |
|---|
| 2025.12.26 | ₩87,159 | ₩88,258 | ₩86,327 | ₩87,467 | +0.35% | 89.7만 |
|---|
| 2025.12.24 | ₩86,488 | ₩87,400 | ₩85,594 | ₩87,293 | +0.93% | 80.6만 |
|---|
| 2025.12.23 | ₩87,789 | ₩88,714 | ₩86,153 | ₩86,864 | -1.05% | 154.4만 |
|---|
| 2025.12.22 | ₩86,113 | ₩89,223 | ₩86,113 | ₩87,159 | +1.21% | 164.5만 |
|---|
| 2025.12.19 | ₩86,676 | ₩86,770 | ₩85,557 | ₩85,911 | -0.88% | 220.4만 |
|---|
| 2025.12.18 | ₩87,842 | ₩89,478 | ₩86,032 | ₩86,394 | -1.65% | 129.8만 |
|---|
| 2025.12.17 | ₩87,842 | ₩90,685 | ₩86,434 | ₩86,528 | -1.50% | 138.7만 |
|---|
| 2025.12.16 | ₩88,674 | ₩89,170 | ₩86,488 | ₩87,990 | -0.77% | 199.8만 |
|---|
| 2025.12.15 | ₩92,388 | ₩92,636 | ₩88,057 | ₩88,660 | -4.03% | 173.7만 |
|---|
| 2025.12.12 | ₩92,683 | ₩94,855 | ₩91,986 | ₩92,187 | -0.54% | 118.7만 |
|---|
| 2025.12.11 | ₩92,522 | ₩94,332 | ₩91,664 | ₩92,509 | -0.01% | 144.7만 |
|---|
| 2025.12.10 | ₩89,706 | ₩92,576 | ₩89,103 | ₩92,281 | +2.87% | 134만 |
|---|
| 2025.12.09 | ₩89,170 | ₩91,382 | ₩88,620 | ₩89,706 | +0.60% | 150.4만 |
|---|
| 2025.12.08 | ₩92,321 | ₩92,361 | ₩89,291 | ₩89,559 | -2.99% | 178만 |
|---|
| 2025.12.05 | ₩92,831 | ₩95,968 | ₩92,267 | ₩92,361 | -0.51% | 125.1만 |
|---|
| 2025.12.04 | ₩94,131 | ₩94,332 | ₩91,738 | ₩93,005 | -1.20% | 167.2만 |
|---|
| 2025.12.03 | ₩95,579 | ₩98,221 | ₩93,367 | ₩93,984 | -1.67% | 193.6만 |
|---|
| 2025.12.02 | ₩98,221 | ₩98,932 | ₩94,828 | ₩94,922 | -3.36% | 208.4만 |
|---|
| 2025.12.01 | ₩98,261 | ₩100,675 | ₩97,550 | ₩97,819 | -0.45% | 146.6만 |
|---|
| 2025.11.28 | ₩98,020 | ₩101,030 | ₩96,947 | ₩98,932 | +0.93% | 125.3만 |
|---|
| 2025.11.26 | ₩94,225 | ₩95,593 | ₩93,930 | ₩94,091 | -0.14% | 88만 |
|---|
| 2025.11.25 | ₩93,327 | ₩94,800 | ₩92,187 | ₩94,064 | +0.79% | 100.6만 |
|---|
| 2025.11.24 | ₩93,863 | ₩94,520 | ₩92,073 | ₩93,353 | -0.54% | 201만 |
|---|
| 2025.11.21 | ₩88,687 | ₩93,970 | ₩88,580 | ₩92,536 | +4.34% | 191.7만 |
|---|
| 2025.11.20 | ₩89,156 | ₩90,833 | ₩87,534 | ₩87,963 | -1.34% | 221.4만 |
|---|
| 2025.11.19 | ₩89,800 | ₩90,015 | ₩87,159 | ₩87,936 | -2.08% | 217.2만 |
|---|
| 2025.11.18 | ₩90,202 | ₩91,557 | ₩86,864 | ₩88,660 | -1.71% | 256.4만 |
|---|
| 2025.11.17 | ₩93,085 | ₩93,762 | ₩89,921 | ₩90,712 | -2.55% | 187.9만 |
|---|
| 2025.11.14 | ₩94,802 | ₩97,269 | ₩93,595 | ₩93,702 | -1.16% | 211.6만 |
|---|
| 2025.11.13 | ₩96,625 | ₩100,554 | ₩96,451 | ₩96,893 | +0.28% | 361.2만 |
|---|
| 2025.11.12 | ₩95,874 | ₩99,012 | ₩95,874 | ₩98,127 | +2.35% | 376.8만 |
|---|
| 2025.11.11 | ₩95,177 | ₩96,505 | ₩94,735 | ₩95,740 | +0.59% | 288.3만 |
|---|
| 2025.11.10 | ₩89,505 | ₩95,298 | ₩89,505 | ₩95,110 | +6.26% | 375.4만 |
|---|
| 2025.11.07 | ₩89,291 | ₩89,599 | ₩82,103 | ₩88,701 | -0.66% | 425.4만 |
|---|
| 2025.11.06 | ₩96,384 | ₩102,029 | ₩89,518 | ₩89,599 | -7.04% | 555.9만 |
|---|
| 2025.11.05 | ₩90,149 | ₩91,235 | ₩89,545 | ₩90,055 | -0.10% | 298.6만 |
|---|
| 2025.11.04 | ₩90,377 | ₩91,356 | ₩89,411 | ₩89,492 | -0.98% | 269.3만 |
|---|
| 2025.11.03 | ₩92,536 | ₩93,012 | ₩90,041 | ₩91,691 | -0.91% | 202.1만 |
|---|
| 2025.10.31 | ₩89,492 | ₩93,099 | ₩89,143 | ₩92,656 | +3.54% | 228.9만 |
|---|
| 2025.10.30 | ₩93,380 | ₩93,863 | ₩88,647 | ₩88,915 | -4.78% | 420.2만 |
|---|
| 2025.10.29 | ₩97,470 | ₩97,812 | ₩92,938 | ₩93,876 | -3.69% | 665.8만 |
|---|
| 2025.10.28 | ₩102,619 | ₩103,055 | ₩99,495 | ₩100,769 | -1.80% | 201.8만 |
|---|
| 2025.10.27 | ₩103,678 | ₩103,920 | ₩102,096 | ₩102,927 | -0.72% | 122.9만 |
|---|
| 2025.10.24 | ₩103,249 | ₩103,598 | ₩102,110 | ₩102,257 | -0.96% | 92.4만 |
|---|
| 2025.10.23 | ₩100,648 | ₩102,321 | ₩100,568 | ₩101,895 | +1.24% | 118.9만 |
|---|
| 2025.10.22 | ₩101,962 | ₩102,532 | ₩100,541 | ₩101,090 | -0.85% | 183.3만 |
|---|
| 2025.10.21 | ₩100,997 | ₩103,263 | ₩100,997 | ₩103,129 | +2.11% | 164만 |
|---|
| 2025.10.20 | ₩99,937 | ₩102,284 | ₩99,877 | ₩101,815 | +1.88% | 115.2만 |
|---|
| 2025.10.17 | ₩98,945 | ₩101,479 | ₩98,811 | ₩99,066 | +0.12% | 149.2만 |
|---|
| 2025.10.16 | ₩101,251 | ₩102,029 | ₩98,556 | ₩99,334 | -1.89% | 241.4만 |
|---|
| 2025.10.15 | ₩104,537 | ₩104,762 | ₩100,433 | ₩101,251 | -3.14% | 232만 |
|---|
| 2025.10.14 | ₩101,573 | ₩104,885 | ₩100,930 | ₩104,295 | +2.68% | 187.5만 |
|---|
| 2025.10.13 | ₩104,470 | ₩105,408 | ₩102,217 | ₩102,565 | -1.82% | 151.3만 |
|---|
| 2025.10.10 | ₩107,004 | ₩107,178 | ₩103,290 | ₩103,558 | -3.22% | 182.7만 |
|---|