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 | ₩53,123 | ₩54,115 | ₩52,416 | ₩53,646 | +0.98% | 167.7만 |
| 2026.10.08 | ₩52,385 | ₩53,900 | ₩51,191 | ₩53,002 | +1.18% | 243.4만 |
| 2026.10.07 | ₩51,272 | ₩53,082 | ₩50,172 | ₩52,291 | +1.99% | 239만 |
| 2026.10.06 | ₩50,387 | ₩51,983 | ₩49,488 | ₩51,634 | +2.48% | 219.2만 |
| 2026.10.05 | ₩48,898 | ₩51,191 | ₩48,683 | ₩50,360 | +2.99% | 197.7만 |
| 2026.10.02 | ₩47,999 | ₩49,354 | ₩47,315 | ₩48,509 | +1.06% | 180.4만 |
| 2026.10.01 | ₩49,354 | ₩49,971 | ₩47,302 | ₩47,718 | -3.32% | 465.6만 |
| 2026.09.30 | ₩49,622 | ₩49,622 | ₩48,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,509 |
| -2.24% |
| 226.4만 |
| 2026.09.29 | ₩49,448 | ₩49,931 | ₩48,590 | ₩49,729 | +0.57% | 155.1만 |
|---|
| 2026.09.28 | ₩50,843 | ₩50,923 | ₩49,032 | ₩49,662 | -2.32% | 181.4만 |
|---|
| 2026.09.25 | ₩51,178 | ₩52,626 | ₩49,957 | ₩51,567 | +0.76% | 168만 |
|---|
| 2026.09.24 | ₩51,138 | ₩52,170 | ₩50,199 | ₩51,178 | +0.08% | 163.7만 |
|---|
| 2026.09.23 | ₩52,304 | ₩52,626 | ₩50,293 | ₩51,580 | -1.38% | 244.3만 |
|---|
| 2026.09.22 | ₩53,646 | ₩53,672 | ₩51,044 | ₩52,398 | -2.33% | 288.1만 |
|---|
| 2026.09.21 | ₩52,720 | ₩53,565 | ₩52,278 | ₩52,801 | +0.15% | 170.5만 |
|---|
| 2026.09.18 | ₩55,456 | ₩55,778 | ₩52,103 | ₩52,278 | -5.73% | 327.1만 |
|---|
| 2026.09.17 | ₩57,441 | ₩57,468 | ₩55,255 | ₩55,456 | -3.46% | 138.7만 |
|---|
| 2026.09.16 | ₩56,864 | ₩58,742 | ₩55,825 | ₩56,449 | -0.73% | 157.2만 |
|---|
| 2026.09.15 | ₩60,432 | ₩60,512 | ₩56,435 | ₩56,797 | -6.01% | 133.6만 |
|---|
| 2026.09.14 | ₩61,330 | ₩62,175 | ₩58,863 | ₩60,780 | -0.90% | 254.8만 |
|---|
| 2026.09.11 | ₩58,447 | ₩61,223 | ₩56,851 | ₩60,418 | +3.37% | 220만 |
|---|
| 2026.09.10 | ₩55,255 | ₩58,527 | ₩54,893 | ₩57,709 | +4.44% | 356.2만 |
|---|
| 2026.09.09 | ₩56,328 | ₩57,622 | ₩54,719 | ₩55,161 | -2.07% | 207.2만 |
|---|
| 2026.09.08 | ₩60,754 | ₩61,304 | ₩55,671 | ₩56,717 | -6.64% | 193.5만 |
|---|
| 2026.09.04 | ₩59,466 | ₩62,551 | ₩58,501 | ₩61,612 | +3.61% | 205.1만 |
|---|
| 2026.09.03 | ₩60,351 | ₩60,794 | ₩57,385 | ₩59,265 | -1.80% | 197.5만 |
|---|
| 2026.09.02 | ₩54,987 | ₩59,761 | ₩54,987 | ₩59,319 | +7.88% | 148.6만 |
|---|
| 2026.09.01 | ₩55,952 | ₩57,944 | ₩54,692 | ₩55,094 | -1.53% | 203.4만 |
|---|
| 2026.08.31 | ₩59,587 | ₩60,324 | ₩55,952 | ₩56,703 | -4.84% | 207.9만 |
|---|
| 2026.08.28 | ₩58,581 | ₩60,794 | ₩57,220 | ₩58,957 | +0.64% | 202.5만 |
|---|
| 2026.08.27 | ₩61,639 | ₩62,658 | ₩58,353 | ₩58,930 | -4.40% | 156.4만 |
|---|
| 2026.08.26 | ₩64,187 | ₩64,442 | ₩61,947 | ₩62,028 | -3.36% | 182.6만 |
|---|
| 2026.08.25 | ₩66,386 | ₩68,492 | ₩63,972 | ₩64,375 | -3.03% | 286.2만 |
|---|
| 2026.08.24 | ₩63,959 | ₩65,702 | ₩63,247 | ₩64,375 | +0.65% | 236.9만 |
|---|
| 2026.08.21 | ₩64,697 | ₩66,373 | ₩62,752 | ₩64,281 | -0.64% | 192만 |
|---|
| 2026.08.20 | ₩64,039 | ₩66,386 | ₩63,195 | ₩64,187 | +0.23% | 161.4만 |
|---|
| 2026.08.19 | ₩62,457 | ₩65,273 | ₩61,938 | ₩63,208 | +1.20% | 149.1만 |
|---|
| 2026.08.18 | ₩59,708 | ₩64,643 | ₩59,708 | ₩62,631 | +4.90% | 179만 |
|---|
| 2026.08.17 | ₩59,922 | ₩60,472 | ₩58,353 | ₩59,480 | -0.74% | 100.2만 |
|---|
| 2026.08.14 | ₩64,482 | ₩64,542 | ₩60,660 | ₩60,848 | -5.64% | 159만 |
|---|
| 2026.08.13 | ₩59,292 | ₩64,884 | ₩58,957 | ₩64,375 | +8.57% | 217만 |
|---|
| 2026.08.12 | ₩54,356 | ₩59,305 | ₩54,075 | ₩58,903 | +8.36% | 192.1만 |
|---|
| 2026.08.11 | ₩57,642 | ₩58,433 | ₩55,000 | ₩55,040 | -4.51% | 136.5만 |
|---|
| 2026.08.10 | ₩54,169 | ₩58,165 | ₩53,753 | ₩57,884 | +6.86% | 228.4만 |
|---|
| 2026.08.07 | ₩58,608 | ₩59,815 | ₩52,868 | ₩55,335 | -5.58% | 469.3만 |
|---|
| 2026.08.06 | ₩63,637 | ₩63,637 | ₩56,905 | ₩58,152 | -8.62% | 487.2만 |
|---|
| 2026.08.05 | ₩75,104 | ₩76,385 | ₩71,000 | ₩71,590 | -4.68% | 144.1만 |
|---|
| 2026.08.04 | ₩71,456 | ₩74,715 | ₩71,375 | ₩74,581 | +4.37% | 133.9만 |
|---|
| 2026.08.03 | ₩72,073 | ₩74,474 | ₩71,650 | ₩72,797 | +1.00% | 116.8만 |
|---|
| 2026.07.31 | ₩70,678 | ₩72,207 | ₩69,015 | ₩71,080 | +0.57% | 86.1만 |
|---|
| 2026.07.30 | ₩73,293 | ₩73,568 | ₩69,900 | ₩72,059 | -1.68% | 120.5만 |
|---|
| 2026.07.29 | ₩72,422 | ₩76,961 | ₩71,161 | ₩75,171 | +3.80% | 122.9만 |
|---|
| 2026.07.28 | ₩67,674 | ₩73,870 | ₩67,091 | ₩73,548 | +8.68% | 188.3만 |
|---|
| 2026.07.27 | ₩66,427 | ₩67,741 | ₩66,212 | ₩67,017 | +0.89% | 67.5만 |
|---|
| 2026.07.24 | ₩62,551 | ₩66,011 | ₩61,880 | ₩64,844 | +3.67% | 77만 |
|---|
| 2026.07.23 | ₩64,214 | ₩64,375 | ₩61,424 | ₩62,135 | -3.24% | 90.2만 |
|---|
| 2026.07.22 | ₩66,641 | ₩66,641 | ₩64,442 | ₩64,670 | -2.96% | 71.8만 |
|---|
| 2026.07.21 | ₩67,540 | ₩69,096 | ₩65,635 | ₩65,863 | -2.48% | 70만 |
|---|
| 2026.07.20 | ₩67,084 | ₩69,391 | ₩65,729 | ₩68,224 | +1.70% | 77.4만 |
|---|
| 2026.07.17 | ₩67,003 | ₩68,613 | ₩66,252 | ₩67,473 | +0.70% | 84.9만 |
|---|
| 2026.07.16 | ₩68,961 | ₩69,904 | ₩67,956 | ₩69,270 | +0.45% | 120만 |
|---|
| 2026.07.15 | ₩68,398 | ₩72,368 | ₩67,929 | ₩68,412 | +0.02% | 155.8만 |
|---|
| 2026.07.14 | ₩64,992 | ₩67,647 | ₩64,120 | ₩67,070 | +3.20% | 84.9만 |
|---|
| 2026.07.13 | ₩68,291 | ₩69,404 | ₩65,555 | ₩66,024 | -3.32% | 95.7만 |
|---|
| 2026.07.10 | ₩67,218 | ₩68,371 | ₩66,333 | ₩68,143 | +1.38% | 79.9만 |
|---|
| 2026.07.09 | ₩62,899 | ₩66,199 | ₩62,363 | ₩66,105 | +5.10% | 108.1만 |
|---|
| 2026.07.08 | ₩66,856 | ₩66,856 | ₩62,993 | ₩64,133 | -4.07% | 192.5만 |
|---|
| 2026.07.07 | ₩68,908 | ₩70,410 | ₩68,559 | ₩68,613 | -0.43% | 87.9만 |
|---|
| 2026.07.06 | ₩67,781 | ₩69,967 | ₩66,534 | ₩68,908 | +1.66% | 117.1만 |
|---|
| 2026.07.02 | ₩67,097 | ₩68,908 | ₩66,977 | ₩68,868 | +2.64% | 114.1만 |
|---|
| 2026.07.01 | ₩65,018 | ₩67,285 | ₩63,624 | ₩65,984 | +1.49% | 130.1만 |
|---|
| 2026.06.30 | ₩63,919 | ₩66,346 | ₩62,497 | ₩65,233 | +2.06% | 160.4만 |
|---|
| 2026.06.29 | ₩62,980 | ₩66,668 | ₩62,980 | ₩64,683 | +2.70% | 164.9만 |
|---|
| 2026.06.26 | ₩58,004 | ₩64,254 | ₩57,401 | ₩63,905 | +10.17% | 365.2만 |
|---|
| 2026.06.25 | ₩58,353 | ₩61,558 | ₩57,857 | ₩58,715 | +0.62% | 203.4만 |
|---|
| 2026.06.24 | ₩52,640 | ₩59,808 | ₩52,237 | ₩59,305 | +12.66% | 290.8만 |
|---|
| 2026.06.23 | ₩51,272 | ₩52,828 | ₩51,272 | ₩51,862 | +1.15% | 152.2만 |
|---|
| 2026.06.22 | ₩52,707 | ₩53,800 | ₩51,379 | ₩51,728 | -1.86% | 156.5만 |
|---|
| 2026.06.18 | ₩53,190 | ₩54,169 | ₩52,036 | ₩52,841 | -0.66% | 284.6만 |
|---|
| 2026.06.17 | ₩54,732 | ₩57,153 | ₩52,157 | ₩52,532 | -4.02% | 156.7만 |
|---|
| 2026.06.16 | ₩53,646 | ₩56,328 | ₩53,431 | ₩55,389 | +3.25% | 169.2만 |
|---|
| 2026.06.15 | ₩56,328 | ₩57,213 | ₩53,364 | ₩53,565 | -4.90% | 181.8만 |
|---|
| 2026.06.12 | ₩53,377 | ₩55,630 | ₩51,460 | ₩55,228 | +3.47% | 210.9만 |
|---|
| 2026.06.11 | ₩47,678 | ₩53,190 | ₩46,350 | ₩52,908 | +10.97% | 248.1만 |
|---|
| 2026.06.10 | ₩50,574 | ₩51,567 | ₩47,745 | ₩47,785 | -5.52% | 240.8만 |
|---|
| 2026.06.09 | ₩50,668 | ₩52,237 | ₩49,139 | ₩51,111 | +0.87% | 184.3만 |
|---|
| 2026.06.08 | ₩51,097 | ₩51,741 | ₩50,071 | ₩50,507 | -1.15% | 149.9만 |
|---|
| 2026.06.05 | ₩52,304 | ₩52,895 | ₩49,636 | ₩51,071 | -2.36% | 239.4만 |
|---|
| 2026.06.04 | ₩54,987 | ₩55,537 | ₩52,117 | ₩52,693 | -4.17% | 182.1만 |
|---|
| 2026.06.03 | ₩57,133 | ₩57,159 | ₩53,646 | ₩53,941 | -5.59% | 180.8만 |
|---|
| 2026.06.02 | ₩60,016 | ₩60,351 | ₩57,817 | ₩58,058 | -3.26% | 132.5만 |
|---|
| 2026.06.01 | ₩59,667 | ₩61,290 | ₩58,205 | ₩60,633 | +1.62% | 150.9만 |
|---|
| 2026.05.29 | ₩58,796 | ₩59,976 | ₩58,353 | ₩59,761 | +1.64% | 140.4만 |
|---|
| 2026.05.28 | ₩57,012 | ₩60,271 | ₩56,691 | ₩58,782 | +3.11% | 105.5만 |
|---|
| 2026.05.27 | ₩57,870 | ₩59,547 | ₩57,320 | ₩57,602 | -0.46% | 93.4만 |
|---|
| 2026.05.26 | ₩57,669 | ₩58,340 | ₩56,730 | ₩57,387 | -0.49% | 72.4만 |
|---|
| 2026.05.22 | ₩57,884 | ₩60,358 | ₩57,669 | ₩57,991 | +0.19% | 100.3만 |
|---|
| 2026.05.21 | ₩55,671 | ₩58,433 | ₩54,725 | ₩58,380 | +4.87% | 122.5만 |
|---|
| 2026.05.20 | ₩54,987 | ₩57,139 | ₩53,525 | ₩56,596 | +2.93% | 151.8만 |
|---|
| 2026.05.19 | ₩57,521 | ₩58,340 | ₩54,678 | ₩54,973 | -4.43% | 148.7만 |
|---|
| 2026.05.18 | ₩55,993 | ₩58,930 | ₩55,657 | ₩56,998 | +1.80% | 142.7만 |
|---|
| 2026.05.15 | ₩56,113 | ₩57,884 | ₩55,470 | ₩56,355 | +0.43% | 109.1만 |
|---|
| 2026.05.14 | ₩55,188 | ₩57,159 | ₩54,309 | ₩56,355 | +2.11% | 128.5만 |
|---|
| 2026.05.13 | ₩56,073 | ₩56,301 | ₩53,538 | ₩54,812 | -2.25% | 213.8만 |
|---|
| 2026.05.12 | ₩55,389 | ₩55,684 | ₩53,117 | ₩54,692 | -1.26% | 196.5만 |
|---|
| 2026.05.11 | ₩56,194 | ₩57,334 | ₩53,444 | ₩55,617 | -1.03% | 207.6만 |
|---|
| 2026.05.08 | ₩61,987 | ₩62,618 | ₩56,878 | ₩57,106 | -7.88% | 176.8만 |
|---|
| 2026.05.07 | ₩65,548 | ₩67,889 | ₩60,861 | ₩62,832 | -4.14% | 288.9만 |
|---|
| 2026.05.06 | ₩55,858 | ₩58,138 | ₩54,786 | ₩57,508 | +2.95% | 274.6만 |
|---|
| 2026.05.05 | ₩57,280 | ₩57,280 | ₩54,182 | ₩54,947 | -4.07% | 327.2만 |
|---|
| 2026.05.04 | ₩60,351 | ₩60,519 | ₩58,353 | ₩58,997 | -2.24% | 203.6만 |
|---|
| 2026.05.01 | ₩60,043 | ₩62,269 | ₩60,043 | ₩60,633 | +0.98% | 130만 |
|---|
| 2026.04.30 | ₩60,485 | ₩60,566 | ₩58,889 | ₩59,386 | -1.82% | 139.7만 |
|---|
| 2026.04.29 | ₩60,848 | ₩61,176 | ₩59,117 | ₩60,472 | -0.62% | 164.4만 |
|---|
| 2026.04.28 | ₩60,512 | ₩63,704 | ₩59,895 | ₩62,001 | +2.46% | 137.5만 |
|---|
| 2026.04.27 | ₩59,828 | ₩61,974 | ₩59,708 | ₩60,351 | +0.87% | 116.5만 |
|---|
| 2026.04.24 | ₩62,256 | ₩62,450 | ₩58,742 | ₩60,740 | -2.43% | 167.8만 |
|---|
| 2026.04.23 | ₩67,057 | ₩68,602 | ₩60,633 | ₩62,028 | -7.50% | 238.6만 |
|---|
| 2026.04.22 | ₩66,105 | ₩69,270 | ₩64,402 | ₩68,693 | +3.92% | 178.3만 |
|---|
| 2026.04.21 | ₩65,488 | ₩66,782 | ₩64,066 | ₩65,193 | -0.45% | 101.4만 |
|---|
| 2026.04.20 | ₩66,158 | ₩67,714 | ₩65,944 | ₩66,145 | -0.02% | 157.7만 |
|---|
| 2026.04.17 | ₩65,568 | ₩68,049 | ₩65,548 | ₩66,601 | +1.57% | 129.5만 |
|---|
| 2026.04.16 | ₩64,375 | ₩65,823 | ₩64,321 | ₩64,978 | +0.94% | 112.9만 |
|---|
| 2026.04.15 | ₩62,323 | ₩64,858 | ₩62,095 | ₩64,388 | +3.31% | 129.7만 |
|---|
| 2026.04.14 | ₩61,894 | ₩63,684 | ₩61,552 | ₩62,739 | +1.37% | 121.3만 |
|---|
| 2026.04.13 | ₩58,246 | ₩62,256 | ₩57,535 | ₩60,982 | +4.70% | 122만 |
|---|
| 2026.04.10 | ₩56,610 | ₩59,654 | ₩56,207 | ₩59,252 | +4.67% | 192.1만 |
|---|
| 2026.04.09 | ₩55,993 | ₩57,763 | ₩53,518 | ₩56,636 | +1.15% | 174.7만 |
|---|
| 2026.04.08 | ₩56,998 | ₩59,325 | ₩56,086 | ₩56,529 | -0.82% | 200.6만 |
|---|
| 2026.04.07 | ₩56,408 | ₩56,650 | ₩53,900 | ₩54,008 | -4.26% | 172.1만 |
|---|
| 2026.04.06 | ₩57,374 | ₩58,407 | ₩56,395 | ₩56,650 | -1.26% | 100.9만 |
|---|
| 2026.04.02 | ₩56,556 | ₩58,856 | ₩56,046 | ₩57,347 | +1.40% | 109.8만 |
|---|
| 2026.04.01 | ₩59,104 | ₩59,345 | ₩56,086 | ₩57,146 | -3.31% | 219.5만 |
|---|
| 2026.03.31 | ₩58,527 | ₩60,392 | ₩57,508 | ₩58,648 | +0.21% | 274.2만 |
|---|
| 2026.03.30 | ₩59,667 | ₩60,257 | ₩56,422 | ₩58,501 | -1.96% | 188.1만 |
|---|
| 2026.03.27 | ₩64,361 | ₩64,576 | ₩58,393 | ₩59,654 | -7.31% | 322.8만 |
|---|
| 2026.03.26 | ₩64,106 | ₩66,655 | ₩63,752 | ₩64,925 | +1.28% | 261.9만 |
|---|
| 2026.03.25 | ₩71,013 | ₩73,159 | ₩64,600 | ₩65,528 | -7.72% | 272.7만 |
|---|
| 2026.03.24 | ₩58,729 | ₩74,380 | ₩58,259 | ₩70,410 | +19.89% | 713.6만 |
|---|
| 2026.03.23 | ₩57,012 | ₩60,083 | ₩55,429 | ₩59,050 | +3.58% | 281만 |
|---|
| 2026.03.20 | ₩55,671 | ₩56,596 | ₩54,450 | ₩55,215 | -0.82% | 278.8만 |
|---|
| 2026.03.19 | ₩58,568 | ₩59,775 | ₩55,858 | ₩56,261 | -3.94% | 249만 |
|---|
| 2026.03.18 | ₩59,278 | ₩60,801 | ₩58,916 | ₩58,983 | -0.50% | 141.7만 |
|---|
| 2026.03.17 | ₩60,713 | ₩62,229 | ₩60,251 | ₩60,445 | -0.44% | 186.6만 |
|---|
| 2026.03.16 | ₩58,769 | ₩59,922 | ₩58,474 | ₩59,815 | +1.78% | 152.3만 |
|---|
| 2026.03.13 | ₩59,037 | ₩59,936 | ₩57,682 | ₩58,112 | -1.57% | 167.6만 |
|---|
| 2026.03.12 | ₩63,034 | ₩63,972 | ₩58,816 | ₩58,889 | -6.57% | 200.5만 |
|---|
| 2026.03.11 | ₩63,034 | ₩63,704 | ₩61,371 | ₩63,342 | +0.49% | 187.6만 |
|---|
| 2026.03.10 | ₩62,578 | ₩63,429 | ₩59,922 | ₩62,873 | +0.47% | 151.5만 |
|---|
| 2026.03.09 | ₩62,698 | ₩63,899 | ₩61,129 | ₩63,355 | +1.05% | 137.6만 |
|---|
| 2026.03.06 | ₩64,992 | ₩64,992 | ₩62,967 | ₩64,200 | -1.22% | 192만 |
|---|
| 2026.03.05 | ₩63,114 | ₩65,850 | ₩63,034 | ₩65,716 | +4.12% | 348.1만 |
|---|
| 2026.03.04 | ₩65,649 | ₩66,168 | ₩63,476 | ₩63,651 | -3.04% | 402.2만 |
|---|
| 2026.03.03 | ₩61,022 | ₩67,634 | ₩60,780 | ₩66,909 | +9.65% | 390.4만 |
|---|
| 2026.03.02 | ₩59,533 | ₩63,798 | ₩58,100 | ₩62,953 | +5.74% | 567만 |
|---|
| 2026.02.27 | ₩63,034 | ₩63,302 | ₩58,742 | ₩59,104 | -6.23% | 685.1만 |
|---|
| 2026.02.26 | ₩69,726 | ₩69,739 | ₩62,041 | ₩64,925 | -6.89% | 830.4만 |
|---|
| 2026.02.25 | ₩78,457 | ₩78,490 | ₩74,500 | ₩76,941 | -1.93% | 323.4만 |
|---|
| 2026.02.24 | ₩76,941 | ₩78,256 | ₩75,453 | ₩78,202 | +1.64% | 171.6만 |
|---|
| 2026.02.23 | ₩78,095 | ₩79,087 | ₩75,332 | ₩77,075 | -1.31% | 237.7만 |
|---|
| 2026.02.20 | ₩76,820 | ₩80,871 | ₩76,820 | ₩78,443 | +2.11% | 161만 |
|---|
| 2026.02.19 | ₩78,470 | ₩79,503 | ₩77,598 | ₩78,443 | -0.03% | 203.2만 |
|---|
| 2026.02.18 | ₩76,955 | ₩80,314 | ₩76,586 | ₩79,315 | +3.07% | 190.2만 |
|---|
| 2026.02.17 | ₩72,770 | ₩75,761 | ₩72,261 | ₩75,453 | +3.69% | 109.8만 |
|---|
| 2026.02.13 | ₩74,031 | ₩76,835 | ₩73,622 | ₩73,776 | -0.34% | 188.5만 |
|---|
| 2026.02.12 | ₩78,041 | ₩78,457 | ₩72,824 | ₩73,186 | -6.22% | 251.9만 |
|---|
| 2026.02.11 | ₩80,012 | ₩80,810 | ₩77,384 | ₩78,779 | -1.54% | 285.7만 |
|---|
| 2026.02.10 | ₩79,556 | ₩82,660 | ₩79,127 | ₩80,214 | +0.83% | 119만 |
|---|
| 2026.02.09 | ₩79,503 | ₩80,790 | ₩78,564 | ₩78,604 | -1.13% | 123.1만 |
|---|
| 2026.02.06 | ₩78,953 | ₩80,777 | ₩78,437 | ₩79,503 | +0.70% | 196.7만 |
|---|
| 2026.02.05 | ₩78,698 | ₩80,214 | ₩75,812 | ₩77,893 | -1.02% | 223.9만 |
|---|
| 2026.02.04 | ₩73,199 | ₩78,188 | ₩71,751 | ₩78,068 | +6.65% | 409.2만 |
|---|
| 2026.02.03 | ₩76,458 | ₩76,499 | ₩70,611 | ₩72,582 | -5.07% | 451.8만 |
|---|
| 2026.02.02 | ₩78,457 | ₩80,549 | ₩78,396 | ₩78,457 | 0.00% | 271.1만 |
|---|
| 2026.01.30 | ₩79,610 | ₩80,965 | ₩78,805 | ₩79,181 | -0.54% | 154.8만 |
|---|
| 2026.01.29 | ₩80,924 | ₩80,924 | ₩78,376 | ₩79,664 | -1.56% | 258.9만 |
|---|
| 2026.01.28 | ₩82,574 | ₩82,574 | ₩80,214 | ₩80,442 | -2.58% | 285.4만 |
|---|
| 2026.01.27 | ₩85,457 | ₩85,645 | ₩81,924 | ₩82,426 | -3.55% | 184.2만 |
|---|
| 2026.01.26 | ₩89,521 | ₩89,746 | ₩84,532 | ₩86,101 | -3.82% | 157.3만 |
|---|
| 2026.01.23 | ₩87,228 | ₩89,642 | ₩87,161 | ₩88,797 | +1.80% | 154.2만 |
|---|
| 2026.01.22 | ₩87,027 | ₩89,682 | ₩86,785 | ₩88,515 | +1.71% | 194.8만 |
|---|
| 2026.01.21 | ₩85,109 | ₩87,295 | ₩84,492 | ₩85,833 | +0.85% | 223.5만 |
|---|
| 2026.01.20 | ₩83,821 | ₩85,940 | ₩82,882 | ₩83,204 | -0.74% | 157.8만 |
|---|
| 2026.01.16 | ₩85,712 | ₩88,180 | ₩84,881 | ₩86,383 | +0.78% | 170.3만 |
|---|
| 2026.01.15 | ₩90,634 | ₩90,940 | ₩88,113 | ₩88,395 | -2.47% | 160.9만 |
|---|
| 2026.01.14 | ₩87,791 | ₩91,962 | ₩86,664 | ₩90,004 | +2.52% | 244.7만 |
|---|
| 2026.01.13 | ₩87,402 | ₩88,955 | ₩84,505 | ₩87,858 | +0.52% | 260.1만 |
|---|
| 2026.01.12 | ₩88,971 | ₩90,004 | ₩86,611 | ₩88,006 | -1.09% | 176.6만 |
|---|
| 2026.01.09 | ₩89,682 | ₩90,111 | ₩85,297 | ₩89,695 | +0.01% | 219.9만 |
|---|
| 2026.01.08 | ₩86,463 | ₩89,944 | ₩85,484 | ₩88,636 | +2.51% | 283.8만 |
|---|
| 2026.01.07 | ₩88,609 | ₩89,441 | ₩86,168 | ₩87,965 | -0.73% | 150.7만 |
|---|
| 2026.01.06 | ₩85,256 | ₩88,663 | ₩85,256 | ₩88,354 | +3.63% | 119.7만 |
|---|
| 2026.01.05 | ₩83,955 | ₩87,845 | ₩83,687 | ₩85,779 | +2.17% | 236.7만 |
|---|
| 2026.01.02 | ₩84,908 | ₩85,169 | ₩82,369 | ₩84,063 | -1.00% | 232.6만 |
|---|
| 2025.12.31 | ₩86,034 | ₩86,101 | ₩84,264 | ₩84,452 | -1.84% | 148.1만 |
|---|
| 2025.12.30 | ₩87,550 | ₩88,849 | ₩86,235 | ₩86,410 | -1.30% | 147.6만 |
|---|
| 2025.12.29 | ₩87,053 | ₩87,925 | ₩85,699 | ₩87,912 | +0.99% | 168.2만 |
|---|
| 2025.12.26 | ₩87,174 | ₩88,274 | ₩86,343 | ₩87,483 | +0.35% | 89.7만 |
|---|
| 2025.12.24 | ₩86,504 | ₩87,416 | ₩85,609 | ₩87,308 | +0.93% | 80.6만 |
|---|
| 2025.12.23 | ₩87,804 | ₩88,730 | ₩86,168 | ₩86,879 | -1.05% | 154.4만 |
|---|
| 2025.12.22 | ₩86,128 | ₩89,239 | ₩86,128 | ₩87,174 | +1.21% | 164.5만 |
|---|
| 2025.12.19 | ₩86,691 | ₩86,785 | ₩85,573 | ₩85,927 | -0.88% | 220.4만 |
|---|
| 2025.12.18 | ₩87,858 | ₩89,494 | ₩86,048 | ₩86,410 | -1.65% | 129.8만 |
|---|
| 2025.12.17 | ₩87,858 | ₩90,701 | ₩86,450 | ₩86,544 | -1.50% | 138.7만 |
|---|
| 2025.12.16 | ₩88,690 | ₩89,186 | ₩86,504 | ₩88,006 | -0.77% | 199.8만 |
|---|
| 2025.12.15 | ₩92,405 | ₩92,653 | ₩88,073 | ₩88,676 | -4.03% | 173.7만 |
|---|
| 2025.12.12 | ₩92,700 | ₩94,872 | ₩92,002 | ₩92,203 | -0.54% | 118.7만 |
|---|
| 2025.12.11 | ₩92,539 | ₩94,349 | ₩91,680 | ₩92,525 | -0.01% | 144.7만 |
|---|
| 2025.12.10 | ₩89,722 | ₩92,592 | ₩89,119 | ₩92,297 | +2.87% | 134만 |
|---|
| 2025.12.09 | ₩89,186 | ₩91,399 | ₩88,636 | ₩89,722 | +0.60% | 150.4만 |
|---|
| 2025.12.08 | ₩92,337 | ₩92,378 | ₩89,307 | ₩89,575 | -2.99% | 178만 |
|---|
| 2025.12.05 | ₩92,847 | ₩95,985 | ₩92,284 | ₩92,378 | -0.51% | 125.1만 |
|---|
| 2025.12.04 | ₩94,148 | ₩94,349 | ₩91,754 | ₩93,021 | -1.20% | 167.2만 |
|---|
| 2025.12.03 | ₩95,596 | ₩98,239 | ₩93,384 | ₩94,000 | -1.67% | 193.6만 |
|---|
| 2025.12.02 | ₩98,239 | ₩98,949 | ₩94,845 | ₩94,939 | -3.36% | 208.4만 |
|---|
| 2025.12.01 | ₩98,279 | ₩100,693 | ₩97,568 | ₩97,836 | -0.45% | 146.6만 |
|---|
| 2025.11.28 | ₩98,037 | ₩101,048 | ₩96,964 | ₩98,949 | +0.93% | 125.3만 |
|---|
| 2025.11.26 | ₩94,242 | ₩95,610 | ₩93,947 | ₩94,108 | -0.14% | 88만 |
|---|
| 2025.11.25 | ₩93,343 | ₩94,817 | ₩92,203 | ₩94,081 | +0.79% | 100.6만 |
|---|
| 2025.11.24 | ₩93,880 | ₩94,537 | ₩92,089 | ₩93,370 | -0.54% | 201만 |
|---|
| 2025.11.21 | ₩88,703 | ₩93,987 | ₩88,596 | ₩92,552 | +4.34% | 191.7만 |
|---|
| 2025.11.20 | ₩89,172 | ₩90,849 | ₩87,550 | ₩87,979 | -1.34% | 221.4만 |
|---|
| 2025.11.19 | ₩89,816 | ₩90,031 | ₩87,174 | ₩87,952 | -2.08% | 217.2만 |
|---|
| 2025.11.18 | ₩90,218 | ₩91,573 | ₩86,879 | ₩88,676 | -1.71% | 256.4만 |
|---|
| 2025.11.17 | ₩93,102 | ₩93,779 | ₩89,937 | ₩90,728 | -2.55% | 187.9만 |
|---|
| 2025.11.14 | ₩94,819 | ₩97,286 | ₩93,612 | ₩93,719 | -1.16% | 211.6만 |
|---|
| 2025.11.13 | ₩96,643 | ₩100,572 | ₩96,468 | ₩96,911 | +0.28% | 361.2만 |
|---|
| 2025.11.12 | ₩95,892 | ₩99,030 | ₩95,892 | ₩98,145 | +2.35% | 376.8만 |
|---|
| 2025.11.11 | ₩95,194 | ₩96,522 | ₩94,752 | ₩95,757 | +0.59% | 288.3만 |
|---|
| 2025.11.10 | ₩89,521 | ₩95,315 | ₩89,521 | ₩95,127 | +6.26% | 375.4만 |
|---|
| 2025.11.07 | ₩89,307 | ₩89,615 | ₩82,118 | ₩88,716 | -0.66% | 425.4만 |
|---|
| 2025.11.06 | ₩96,401 | ₩102,047 | ₩89,535 | ₩89,615 | -7.04% | 555.9만 |
|---|
| 2025.11.05 | ₩90,165 | ₩91,251 | ₩89,561 | ₩90,071 | -0.10% | 298.6만 |
|---|
| 2025.11.04 | ₩90,393 | ₩91,372 | ₩89,427 | ₩89,508 | -0.98% | 269.3만 |
|---|
| 2025.11.03 | ₩92,552 | ₩93,028 | ₩90,058 | ₩91,707 | -0.91% | 202.1만 |
|---|
| 2025.10.31 | ₩89,508 | ₩93,115 | ₩89,159 | ₩92,673 | +3.54% | 228.9만 |
|---|
| 2025.10.30 | ₩93,397 | ₩93,880 | ₩88,663 | ₩88,931 | -4.78% | 420.2만 |
|---|
| 2025.10.29 | ₩97,487 | ₩97,829 | ₩92,954 | ₩93,893 | -3.69% | 665.8만 |
|---|
| 2025.10.28 | ₩102,637 | ₩103,073 | ₩99,513 | ₩100,787 | -1.80% | 201.8만 |
|---|
| 2025.10.27 | ₩103,697 | ₩103,938 | ₩102,114 | ₩102,946 | -0.72% | 122.9만 |
|---|
| 2025.10.24 | ₩103,268 | ₩103,616 | ₩102,128 | ₩102,275 | -0.96% | 92.4만 |
|---|
| 2025.10.23 | ₩100,666 | ₩102,340 | ₩100,586 | ₩101,913 | +1.24% | 118.9만 |
|---|
| 2025.10.22 | ₩101,980 | ₩102,550 | ₩100,559 | ₩101,109 | -0.85% | 183.3만 |
|---|
| 2025.10.21 | ₩101,015 | ₩103,281 | ₩101,015 | ₩103,147 | +2.11% | 164만 |
|---|
| 2025.10.20 | ₩99,955 | ₩102,302 | ₩99,895 | ₩101,833 | +1.88% | 115.2만 |
|---|
| 2025.10.17 | ₩98,963 | ₩101,497 | ₩98,829 | ₩99,083 | +0.12% | 149.2만 |
|---|
| 2025.10.16 | ₩101,269 | ₩102,047 | ₩98,574 | ₩99,352 | -1.89% | 241.4만 |
|---|
| 2025.10.15 | ₩104,555 | ₩104,781 | ₩100,451 | ₩101,269 | -3.14% | 232만 |
|---|
| 2025.10.14 | ₩101,591 | ₩104,904 | ₩100,948 | ₩104,314 | +2.68% | 187.5만 |
|---|
| 2025.10.13 | ₩104,488 | ₩105,427 | ₩102,235 | ₩102,584 | -1.82% | 151.3만 |
|---|
| 2025.10.10 | ₩107,023 | ₩107,197 | ₩103,308 | ₩103,576 | -3.22% | 182.7만 |
|---|