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 | ₩53,121 | ₩54,113 | ₩52,414 | ₩53,644 | +0.98% | 167.7만 |
| 2026.10.08 | ₩52,383 | ₩53,899 | ₩51,190 | ₩53,000 | +1.18% | 243.4만 |
| 2026.10.07 | ₩51,270 | ₩53,081 | ₩50,171 | ₩52,289 | +1.99% | 239만 |
| 2026.10.06 | ₩50,385 | ₩51,981 | ₩49,487 | ₩51,632 | +2.48% | 219.2만 |
| 2026.10.05 | ₩48,897 | ₩51,190 | ₩48,682 | ₩50,358 | +2.99% | 197.7만 |
| 2026.10.02 | ₩47,998 | ₩49,352 | ₩47,314 | ₩48,508 | +1.06% | 180.4만 |
| 2026.10.01 | ₩49,352 | ₩49,969 | ₩47,301 | ₩47,716 | -3.32% | 465.6만 |
| 2026.09.30 | ₩49,621 | ₩49,621 | ₩48,159 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,508 |
| -2.24% |
| 226.4만 |
| 2026.09.29 | ₩49,446 | ₩49,929 | ₩48,588 | ₩49,728 | +0.57% | 155.1만 |
|---|
| 2026.09.28 | ₩50,841 | ₩50,922 | ₩49,031 | ₩49,661 | -2.32% | 181.4만 |
|---|
| 2026.09.25 | ₩51,176 | ₩52,625 | ₩49,956 | ₩51,565 | +0.76% | 168만 |
|---|
| 2026.09.24 | ₩51,136 | ₩52,169 | ₩50,197 | ₩51,176 | +0.08% | 163.7만 |
|---|
| 2026.09.23 | ₩52,303 | ₩52,625 | ₩50,291 | ₩51,579 | -1.38% | 244.3만 |
|---|
| 2026.09.22 | ₩53,644 | ₩53,671 | ₩51,042 | ₩52,397 | -2.33% | 288.1만 |
|---|
| 2026.09.21 | ₩52,719 | ₩53,564 | ₩52,276 | ₩52,799 | +0.15% | 170.5만 |
|---|
| 2026.09.18 | ₩55,454 | ₩55,776 | ₩52,102 | ₩52,276 | -5.73% | 327.1만 |
|---|
| 2026.09.17 | ₩57,439 | ₩57,466 | ₩55,253 | ₩55,454 | -3.46% | 138.7만 |
|---|
| 2026.09.16 | ₩56,863 | ₩58,740 | ₩55,823 | ₩56,447 | -0.73% | 157.2만 |
|---|
| 2026.09.15 | ₩60,430 | ₩60,510 | ₩56,433 | ₩56,796 | -6.01% | 133.6만 |
|---|
| 2026.09.14 | ₩61,329 | ₩62,173 | ₩58,861 | ₩60,779 | -0.90% | 254.8만 |
|---|
| 2026.09.11 | ₩58,445 | ₩61,221 | ₩56,849 | ₩60,417 | +3.37% | 220만 |
|---|
| 2026.09.10 | ₩55,253 | ₩58,526 | ₩54,891 | ₩57,708 | +4.44% | 356.2만 |
|---|
| 2026.09.09 | ₩56,326 | ₩57,620 | ₩54,717 | ₩55,159 | -2.07% | 207.2만 |
|---|
| 2026.09.08 | ₩60,752 | ₩61,302 | ₩55,669 | ₩56,715 | -6.64% | 193.5만 |
|---|
| 2026.09.04 | ₩59,464 | ₩62,549 | ₩58,499 | ₩61,610 | +3.61% | 205.1만 |
|---|
| 2026.09.03 | ₩60,349 | ₩60,792 | ₩57,383 | ₩59,263 | -1.80% | 197.5만 |
|---|
| 2026.09.02 | ₩54,985 | ₩59,759 | ₩54,985 | ₩59,317 | +7.88% | 148.6만 |
|---|
| 2026.09.01 | ₩55,951 | ₩57,942 | ₩54,690 | ₩55,092 | -1.53% | 203.4만 |
|---|
| 2026.08.31 | ₩59,585 | ₩60,323 | ₩55,951 | ₩56,702 | -4.84% | 207.9만 |
|---|
| 2026.08.28 | ₩58,579 | ₩60,792 | ₩57,218 | ₩58,955 | +0.64% | 202.5만 |
|---|
| 2026.08.27 | ₩61,637 | ₩62,656 | ₩58,351 | ₩58,928 | -4.40% | 156.4만 |
|---|
| 2026.08.26 | ₩64,185 | ₩64,440 | ₩61,945 | ₩62,026 | -3.36% | 182.6만 |
|---|
| 2026.08.25 | ₩66,384 | ₩68,490 | ₩63,970 | ₩64,373 | -3.03% | 286.2만 |
|---|
| 2026.08.24 | ₩63,957 | ₩65,700 | ₩63,245 | ₩64,373 | +0.65% | 236.9만 |
|---|
| 2026.08.21 | ₩64,695 | ₩66,371 | ₩62,750 | ₩64,279 | -0.64% | 192만 |
|---|
| 2026.08.20 | ₩64,038 | ₩66,384 | ₩63,193 | ₩64,185 | +0.23% | 161.4만 |
|---|
| 2026.08.19 | ₩62,455 | ₩65,271 | ₩61,936 | ₩63,206 | +1.20% | 149.1만 |
|---|
| 2026.08.18 | ₩59,706 | ₩64,641 | ₩59,706 | ₩62,629 | +4.90% | 179만 |
|---|
| 2026.08.17 | ₩59,920 | ₩60,470 | ₩58,351 | ₩59,478 | -0.74% | 100.2만 |
|---|
| 2026.08.14 | ₩64,480 | ₩64,540 | ₩60,658 | ₩60,846 | -5.64% | 159만 |
|---|
| 2026.08.13 | ₩59,290 | ₩64,882 | ₩58,955 | ₩64,373 | +8.57% | 217만 |
|---|
| 2026.08.12 | ₩54,355 | ₩59,303 | ₩54,073 | ₩58,901 | +8.36% | 192.1만 |
|---|
| 2026.08.11 | ₩57,640 | ₩58,432 | ₩54,999 | ₩55,039 | -4.51% | 136.5만 |
|---|
| 2026.08.10 | ₩54,167 | ₩58,164 | ₩53,751 | ₩57,882 | +6.86% | 228.4만 |
|---|
| 2026.08.07 | ₩58,606 | ₩59,813 | ₩52,866 | ₩55,334 | -5.58% | 469.3만 |
|---|
| 2026.08.06 | ₩63,635 | ₩63,635 | ₩56,903 | ₩58,150 | -8.62% | 487.2만 |
|---|
| 2026.08.05 | ₩75,102 | ₩76,382 | ₩70,998 | ₩71,588 | -4.68% | 144.1만 |
|---|
| 2026.08.04 | ₩71,454 | ₩74,713 | ₩71,373 | ₩74,579 | +4.37% | 133.9만 |
|---|
| 2026.08.03 | ₩72,071 | ₩74,471 | ₩71,648 | ₩72,795 | +1.00% | 116.8만 |
|---|
| 2026.07.31 | ₩70,676 | ₩72,205 | ₩69,013 | ₩71,078 | +0.57% | 86.1만 |
|---|
| 2026.07.30 | ₩73,291 | ₩73,566 | ₩69,898 | ₩72,057 | -1.68% | 120.5만 |
|---|
| 2026.07.29 | ₩72,419 | ₩76,959 | ₩71,159 | ₩75,169 | +3.80% | 122.9만 |
|---|
| 2026.07.28 | ₩67,672 | ₩73,868 | ₩67,089 | ₩73,546 | +8.68% | 188.3만 |
|---|
| 2026.07.27 | ₩66,425 | ₩67,739 | ₩66,210 | ₩67,015 | +0.89% | 67.5만 |
|---|
| 2026.07.24 | ₩62,549 | ₩66,009 | ₩61,878 | ₩64,842 | +3.67% | 77만 |
|---|
| 2026.07.23 | ₩64,212 | ₩64,373 | ₩61,422 | ₩62,133 | -3.24% | 90.2만 |
|---|
| 2026.07.22 | ₩66,639 | ₩66,639 | ₩64,440 | ₩64,668 | -2.96% | 71.8만 |
|---|
| 2026.07.21 | ₩67,538 | ₩69,093 | ₩65,633 | ₩65,861 | -2.48% | 70만 |
|---|
| 2026.07.20 | ₩67,082 | ₩69,389 | ₩65,727 | ₩68,222 | +1.70% | 77.4만 |
|---|
| 2026.07.17 | ₩67,001 | ₩68,611 | ₩66,250 | ₩67,471 | +0.70% | 84.9만 |
|---|
| 2026.07.16 | ₩68,959 | ₩69,902 | ₩67,954 | ₩69,268 | +0.45% | 120만 |
|---|
| 2026.07.15 | ₩68,396 | ₩72,366 | ₩67,927 | ₩68,410 | +0.02% | 155.8만 |
|---|
| 2026.07.14 | ₩64,990 | ₩67,645 | ₩64,118 | ₩67,068 | +3.20% | 84.9만 |
|---|
| 2026.07.13 | ₩68,289 | ₩69,402 | ₩65,553 | ₩66,022 | -3.32% | 95.7만 |
|---|
| 2026.07.10 | ₩67,216 | ₩68,369 | ₩66,331 | ₩68,141 | +1.38% | 79.9만 |
|---|
| 2026.07.09 | ₩62,898 | ₩66,197 | ₩62,361 | ₩66,103 | +5.10% | 108.1만 |
|---|
| 2026.07.08 | ₩66,854 | ₩66,854 | ₩62,991 | ₩64,131 | -4.07% | 192.5만 |
|---|
| 2026.07.07 | ₩68,906 | ₩70,408 | ₩68,557 | ₩68,611 | -0.43% | 87.9만 |
|---|
| 2026.07.06 | ₩67,779 | ₩69,965 | ₩66,532 | ₩68,906 | +1.66% | 117.1만 |
|---|
| 2026.07.02 | ₩67,095 | ₩68,906 | ₩66,975 | ₩68,865 | +2.64% | 114.1만 |
|---|
| 2026.07.01 | ₩65,017 | ₩67,283 | ₩63,622 | ₩65,982 | +1.49% | 130.1만 |
|---|
| 2026.06.30 | ₩63,917 | ₩66,344 | ₩62,495 | ₩65,231 | +2.06% | 160.4만 |
|---|
| 2026.06.29 | ₩62,978 | ₩66,666 | ₩62,978 | ₩64,681 | +2.70% | 164.9만 |
|---|
| 2026.06.26 | ₩58,003 | ₩64,252 | ₩57,399 | ₩63,903 | +10.17% | 365.2만 |
|---|
| 2026.06.25 | ₩58,351 | ₩61,556 | ₩57,855 | ₩58,713 | +0.62% | 203.4만 |
|---|
| 2026.06.24 | ₩52,638 | ₩59,806 | ₩52,236 | ₩59,303 | +12.66% | 290.8만 |
|---|
| 2026.06.23 | ₩51,270 | ₩52,826 | ₩51,270 | ₩51,860 | +1.15% | 152.2만 |
|---|
| 2026.06.22 | ₩52,705 | ₩53,798 | ₩51,378 | ₩51,726 | -1.86% | 156.5만 |
|---|
| 2026.06.18 | ₩53,188 | ₩54,167 | ₩52,035 | ₩52,839 | -0.66% | 284.6만 |
|---|
| 2026.06.17 | ₩54,730 | ₩57,151 | ₩52,155 | ₩52,531 | -4.02% | 156.7만 |
|---|
| 2026.06.16 | ₩53,644 | ₩56,326 | ₩53,429 | ₩55,387 | +3.25% | 169.2만 |
|---|
| 2026.06.15 | ₩56,326 | ₩57,211 | ₩53,362 | ₩53,564 | -4.90% | 181.8만 |
|---|
| 2026.06.12 | ₩53,376 | ₩55,629 | ₩51,458 | ₩55,226 | +3.47% | 210.9만 |
|---|
| 2026.06.11 | ₩47,676 | ₩53,188 | ₩46,348 | ₩52,906 | +10.97% | 248.1만 |
|---|
| 2026.06.10 | ₩50,573 | ₩51,565 | ₩47,743 | ₩47,783 | -5.52% | 240.8만 |
|---|
| 2026.06.09 | ₩50,667 | ₩52,236 | ₩49,138 | ₩51,109 | +0.87% | 184.3만 |
|---|
| 2026.06.08 | ₩51,096 | ₩51,740 | ₩50,070 | ₩50,506 | -1.15% | 149.9만 |
|---|
| 2026.06.05 | ₩52,303 | ₩52,893 | ₩49,634 | ₩51,069 | -2.36% | 239.4만 |
|---|
| 2026.06.04 | ₩54,985 | ₩55,535 | ₩52,115 | ₩52,692 | -4.17% | 182.1만 |
|---|
| 2026.06.03 | ₩57,131 | ₩57,158 | ₩53,644 | ₩53,939 | -5.59% | 180.8만 |
|---|
| 2026.06.02 | ₩60,014 | ₩60,349 | ₩57,815 | ₩58,056 | -3.26% | 132.5만 |
|---|
| 2026.06.01 | ₩59,666 | ₩61,288 | ₩58,204 | ₩60,631 | +1.62% | 150.9만 |
|---|
| 2026.05.29 | ₩58,794 | ₩59,974 | ₩58,351 | ₩59,759 | +1.64% | 140.4만 |
|---|
| 2026.05.28 | ₩57,010 | ₩60,269 | ₩56,690 | ₩58,780 | +3.11% | 105.5만 |
|---|
| 2026.05.27 | ₩57,868 | ₩59,545 | ₩57,319 | ₩57,600 | -0.46% | 93.4만 |
|---|
| 2026.05.26 | ₩57,667 | ₩58,338 | ₩56,729 | ₩57,386 | -0.49% | 72.4만 |
|---|
| 2026.05.22 | ₩57,882 | ₩60,356 | ₩57,667 | ₩57,989 | +0.19% | 100.3만 |
|---|
| 2026.05.21 | ₩55,669 | ₩58,432 | ₩54,724 | ₩58,378 | +4.87% | 122.5만 |
|---|
| 2026.05.20 | ₩54,985 | ₩57,138 | ₩53,523 | ₩56,594 | +2.93% | 151.8만 |
|---|
| 2026.05.19 | ₩57,520 | ₩58,338 | ₩54,677 | ₩54,972 | -4.43% | 148.7만 |
|---|
| 2026.05.18 | ₩55,991 | ₩58,928 | ₩55,656 | ₩56,997 | +1.80% | 142.7만 |
|---|
| 2026.05.15 | ₩56,112 | ₩57,882 | ₩55,468 | ₩56,353 | +0.43% | 109.1만 |
|---|
| 2026.05.14 | ₩55,186 | ₩57,158 | ₩54,308 | ₩56,353 | +2.11% | 128.5만 |
|---|
| 2026.05.13 | ₩56,071 | ₩56,299 | ₩53,537 | ₩54,811 | -2.25% | 213.8만 |
|---|
| 2026.05.12 | ₩55,387 | ₩55,682 | ₩53,116 | ₩54,690 | -1.26% | 196.5만 |
|---|
| 2026.05.11 | ₩56,192 | ₩57,332 | ₩53,443 | ₩55,615 | -1.03% | 207.6만 |
|---|
| 2026.05.08 | ₩61,986 | ₩62,616 | ₩56,876 | ₩57,104 | -7.88% | 176.8만 |
|---|
| 2026.05.07 | ₩65,546 | ₩67,886 | ₩60,859 | ₩62,831 | -4.14% | 288.9만 |
|---|
| 2026.05.06 | ₩55,857 | ₩58,137 | ₩54,784 | ₩57,506 | +2.95% | 274.6만 |
|---|
| 2026.05.05 | ₩57,278 | ₩57,278 | ₩54,180 | ₩54,945 | -4.07% | 327.2만 |
|---|
| 2026.05.04 | ₩60,349 | ₩60,517 | ₩58,351 | ₩58,995 | -2.24% | 203.6만 |
|---|
| 2026.05.01 | ₩60,041 | ₩62,267 | ₩60,041 | ₩60,631 | +0.98% | 130만 |
|---|
| 2026.04.30 | ₩60,484 | ₩60,564 | ₩58,888 | ₩59,384 | -1.82% | 139.7만 |
|---|
| 2026.04.29 | ₩60,846 | ₩61,174 | ₩59,116 | ₩60,470 | -0.62% | 164.4만 |
|---|
| 2026.04.28 | ₩60,510 | ₩63,702 | ₩59,894 | ₩61,999 | +2.46% | 137.5만 |
|---|
| 2026.04.27 | ₩59,826 | ₩61,972 | ₩59,706 | ₩60,349 | +0.87% | 116.5만 |
|---|
| 2026.04.24 | ₩62,254 | ₩62,448 | ₩58,740 | ₩60,738 | -2.43% | 167.8만 |
|---|
| 2026.04.23 | ₩67,055 | ₩68,600 | ₩60,631 | ₩62,026 | -7.50% | 238.6만 |
|---|
| 2026.04.22 | ₩66,103 | ₩69,268 | ₩64,400 | ₩68,691 | +3.92% | 178.3만 |
|---|
| 2026.04.21 | ₩65,486 | ₩66,780 | ₩64,064 | ₩65,191 | -0.45% | 101.4만 |
|---|
| 2026.04.20 | ₩66,156 | ₩67,712 | ₩65,942 | ₩66,143 | -0.02% | 157.7만 |
|---|
| 2026.04.17 | ₩65,566 | ₩68,047 | ₩65,546 | ₩66,599 | +1.57% | 129.5만 |
|---|
| 2026.04.16 | ₩64,373 | ₩65,821 | ₩64,319 | ₩64,976 | +0.94% | 112.9만 |
|---|
| 2026.04.15 | ₩62,321 | ₩64,856 | ₩62,093 | ₩64,386 | +3.31% | 129.7만 |
|---|
| 2026.04.14 | ₩61,892 | ₩63,682 | ₩61,550 | ₩62,737 | +1.37% | 121.3만 |
|---|
| 2026.04.13 | ₩58,244 | ₩62,254 | ₩57,533 | ₩60,980 | +4.70% | 122만 |
|---|
| 2026.04.10 | ₩56,608 | ₩59,652 | ₩56,206 | ₩59,250 | +4.67% | 192.1만 |
|---|
| 2026.04.09 | ₩55,991 | ₩57,761 | ₩53,517 | ₩56,635 | +1.15% | 174.7만 |
|---|
| 2026.04.08 | ₩56,997 | ₩59,324 | ₩56,085 | ₩56,527 | -0.82% | 200.6만 |
|---|
| 2026.04.07 | ₩56,407 | ₩56,648 | ₩53,899 | ₩54,006 | -4.26% | 172.1만 |
|---|
| 2026.04.06 | ₩57,372 | ₩58,405 | ₩56,393 | ₩56,648 | -1.26% | 100.9만 |
|---|
| 2026.04.02 | ₩56,554 | ₩58,854 | ₩56,045 | ₩57,345 | +1.40% | 109.8만 |
|---|
| 2026.04.01 | ₩59,102 | ₩59,344 | ₩56,085 | ₩57,144 | -3.31% | 219.5만 |
|---|
| 2026.03.31 | ₩58,526 | ₩60,390 | ₩57,506 | ₩58,646 | +0.21% | 274.2만 |
|---|
| 2026.03.30 | ₩59,666 | ₩60,256 | ₩56,420 | ₩58,499 | -1.96% | 188.1만 |
|---|
| 2026.03.27 | ₩64,359 | ₩64,574 | ₩58,391 | ₩59,652 | -7.31% | 322.8만 |
|---|
| 2026.03.26 | ₩64,105 | ₩66,653 | ₩63,751 | ₩64,923 | +1.28% | 261.9만 |
|---|
| 2026.03.25 | ₩71,011 | ₩73,157 | ₩64,598 | ₩65,526 | -7.72% | 272.7만 |
|---|
| 2026.03.24 | ₩58,727 | ₩74,377 | ₩58,257 | ₩70,408 | +19.89% | 713.6만 |
|---|
| 2026.03.23 | ₩57,010 | ₩60,081 | ₩55,428 | ₩59,049 | +3.58% | 281만 |
|---|
| 2026.03.20 | ₩55,669 | ₩56,594 | ₩54,449 | ₩55,213 | -0.82% | 278.8만 |
|---|
| 2026.03.19 | ₩58,566 | ₩59,773 | ₩55,857 | ₩56,259 | -3.94% | 249만 |
|---|
| 2026.03.18 | ₩59,277 | ₩60,799 | ₩58,915 | ₩58,982 | -0.50% | 141.7만 |
|---|
| 2026.03.17 | ₩60,712 | ₩62,227 | ₩60,249 | ₩60,443 | -0.44% | 186.6만 |
|---|
| 2026.03.16 | ₩58,767 | ₩59,920 | ₩58,472 | ₩59,813 | +1.78% | 152.3만 |
|---|
| 2026.03.13 | ₩59,035 | ₩59,934 | ₩57,681 | ₩58,110 | -1.57% | 167.6만 |
|---|
| 2026.03.12 | ₩63,032 | ₩63,970 | ₩58,814 | ₩58,888 | -6.57% | 200.5만 |
|---|
| 2026.03.11 | ₩63,032 | ₩63,702 | ₩61,369 | ₩63,340 | +0.49% | 187.6만 |
|---|
| 2026.03.10 | ₩62,576 | ₩63,427 | ₩59,920 | ₩62,871 | +0.47% | 151.5만 |
|---|
| 2026.03.09 | ₩62,696 | ₩63,897 | ₩61,127 | ₩63,354 | +1.05% | 137.6만 |
|---|
| 2026.03.06 | ₩64,990 | ₩64,990 | ₩62,965 | ₩64,198 | -1.22% | 192만 |
|---|
| 2026.03.05 | ₩63,112 | ₩65,848 | ₩63,032 | ₩65,714 | +4.12% | 348.1만 |
|---|
| 2026.03.04 | ₩65,647 | ₩66,166 | ₩63,474 | ₩63,649 | -3.04% | 402.2만 |
|---|
| 2026.03.03 | ₩61,020 | ₩67,632 | ₩60,779 | ₩66,907 | +9.65% | 390.4만 |
|---|
| 2026.03.02 | ₩59,531 | ₩63,796 | ₩58,098 | ₩62,951 | +5.74% | 567만 |
|---|
| 2026.02.27 | ₩63,032 | ₩63,300 | ₩58,740 | ₩59,102 | -6.23% | 685.1만 |
|---|
| 2026.02.26 | ₩69,724 | ₩69,737 | ₩62,039 | ₩64,923 | -6.89% | 830.4만 |
|---|
| 2026.02.25 | ₩78,454 | ₩78,488 | ₩74,498 | ₩76,939 | -1.93% | 323.4만 |
|---|
| 2026.02.24 | ₩76,939 | ₩78,253 | ₩75,450 | ₩78,200 | +1.64% | 171.6만 |
|---|
| 2026.02.23 | ₩78,092 | ₩79,085 | ₩75,330 | ₩77,073 | -1.31% | 237.7만 |
|---|
| 2026.02.20 | ₩76,818 | ₩80,868 | ₩76,818 | ₩78,441 | +2.11% | 161만 |
|---|
| 2026.02.19 | ₩78,468 | ₩79,500 | ₩77,596 | ₩78,441 | -0.03% | 203.2만 |
|---|
| 2026.02.18 | ₩76,952 | ₩80,312 | ₩76,584 | ₩79,313 | +3.07% | 190.2만 |
|---|
| 2026.02.17 | ₩72,768 | ₩75,759 | ₩72,258 | ₩75,450 | +3.69% | 109.8만 |
|---|
| 2026.02.13 | ₩74,029 | ₩76,833 | ₩73,620 | ₩73,774 | -0.34% | 188.5만 |
|---|
| 2026.02.12 | ₩78,039 | ₩78,454 | ₩72,822 | ₩73,184 | -6.22% | 251.9만 |
|---|
| 2026.02.11 | ₩80,010 | ₩80,808 | ₩77,381 | ₩78,776 | -1.54% | 285.7만 |
|---|
| 2026.02.10 | ₩79,554 | ₩82,657 | ₩79,125 | ₩80,211 | +0.83% | 119만 |
|---|
| 2026.02.09 | ₩79,500 | ₩80,788 | ₩78,562 | ₩78,602 | -1.13% | 123.1만 |
|---|
| 2026.02.06 | ₩78,951 | ₩80,774 | ₩78,434 | ₩79,500 | +0.70% | 196.7만 |
|---|
| 2026.02.05 | ₩78,696 | ₩80,211 | ₩75,810 | ₩77,891 | -1.02% | 223.9만 |
|---|
| 2026.02.04 | ₩73,197 | ₩78,186 | ₩71,749 | ₩78,065 | +6.65% | 409.2만 |
|---|
| 2026.02.03 | ₩76,456 | ₩76,496 | ₩70,609 | ₩72,580 | -5.07% | 451.8만 |
|---|
| 2026.02.02 | ₩78,454 | ₩80,546 | ₩78,394 | ₩78,454 | 0.00% | 271.1만 |
|---|
| 2026.01.30 | ₩79,608 | ₩80,962 | ₩78,803 | ₩79,179 | -0.54% | 154.8만 |
|---|
| 2026.01.29 | ₩80,922 | ₩80,922 | ₩78,374 | ₩79,661 | -1.56% | 258.9만 |
|---|
| 2026.01.28 | ₩82,572 | ₩82,572 | ₩80,211 | ₩80,439 | -2.58% | 285.4만 |
|---|
| 2026.01.27 | ₩85,455 | ₩85,643 | ₩81,921 | ₩82,424 | -3.55% | 184.2만 |
|---|
| 2026.01.26 | ₩89,518 | ₩89,744 | ₩84,530 | ₩86,099 | -3.82% | 157.3만 |
|---|
| 2026.01.23 | ₩87,225 | ₩89,639 | ₩87,158 | ₩88,794 | +1.80% | 154.2만 |
|---|
| 2026.01.22 | ₩87,024 | ₩89,679 | ₩86,783 | ₩88,513 | +1.71% | 194.8만 |
|---|
| 2026.01.21 | ₩85,106 | ₩87,292 | ₩84,489 | ₩85,830 | +0.85% | 223.5만 |
|---|
| 2026.01.20 | ₩83,819 | ₩85,938 | ₩82,880 | ₩83,202 | -0.74% | 157.8만 |
|---|
| 2026.01.16 | ₩85,710 | ₩88,177 | ₩84,878 | ₩86,380 | +0.78% | 170.3만 |
|---|
| 2026.01.15 | ₩90,632 | ₩90,937 | ₩88,110 | ₩88,392 | -2.47% | 160.9만 |
|---|
| 2026.01.14 | ₩87,788 | ₩91,959 | ₩86,662 | ₩90,001 | +2.52% | 244.7만 |
|---|
| 2026.01.13 | ₩87,399 | ₩88,952 | ₩84,503 | ₩87,855 | +0.52% | 260.1만 |
|---|
| 2026.01.12 | ₩88,969 | ₩90,001 | ₩86,608 | ₩88,003 | -1.09% | 176.6만 |
|---|
| 2026.01.09 | ₩89,679 | ₩90,109 | ₩85,294 | ₩89,693 | +0.01% | 219.9만 |
|---|
| 2026.01.08 | ₩86,461 | ₩89,941 | ₩85,482 | ₩88,633 | +2.51% | 283.8만 |
|---|
| 2026.01.07 | ₩88,606 | ₩89,438 | ₩86,166 | ₩87,963 | -0.73% | 150.7만 |
|---|
| 2026.01.06 | ₩85,254 | ₩88,660 | ₩85,254 | ₩88,352 | +3.63% | 119.7만 |
|---|
| 2026.01.05 | ₩83,953 | ₩87,842 | ₩83,685 | ₩85,777 | +2.17% | 236.7만 |
|---|
| 2026.01.02 | ₩84,905 | ₩85,167 | ₩82,366 | ₩84,060 | -1.00% | 232.6만 |
|---|
| 2025.12.31 | ₩86,032 | ₩86,099 | ₩84,261 | ₩84,449 | -1.84% | 148.1만 |
|---|
| 2025.12.30 | ₩87,547 | ₩88,847 | ₩86,233 | ₩86,407 | -1.30% | 147.6만 |
|---|
| 2025.12.29 | ₩87,051 | ₩87,923 | ₩85,696 | ₩87,909 | +0.99% | 168.2만 |
|---|
| 2025.12.26 | ₩87,172 | ₩88,271 | ₩86,340 | ₩87,480 | +0.35% | 89.7만 |
|---|
| 2025.12.24 | ₩86,501 | ₩87,413 | ₩85,606 | ₩87,306 | +0.93% | 80.6만 |
|---|
| 2025.12.23 | ₩87,802 | ₩88,727 | ₩86,166 | ₩86,876 | -1.05% | 154.4만 |
|---|
| 2025.12.22 | ₩86,125 | ₩89,237 | ₩86,125 | ₩87,172 | +1.21% | 164.5만 |
|---|
| 2025.12.19 | ₩86,689 | ₩86,783 | ₩85,570 | ₩85,924 | -0.88% | 220.4만 |
|---|
| 2025.12.18 | ₩87,855 | ₩89,492 | ₩86,045 | ₩86,407 | -1.65% | 129.8만 |
|---|
| 2025.12.17 | ₩87,855 | ₩90,699 | ₩86,447 | ₩86,541 | -1.50% | 138.7만 |
|---|
| 2025.12.16 | ₩88,687 | ₩89,183 | ₩86,501 | ₩88,003 | -0.77% | 199.8만 |
|---|
| 2025.12.15 | ₩92,402 | ₩92,650 | ₩88,070 | ₩88,674 | -4.03% | 173.7만 |
|---|
| 2025.12.12 | ₩92,697 | ₩94,869 | ₩91,999 | ₩92,201 | -0.54% | 118.7만 |
|---|
| 2025.12.11 | ₩92,536 | ₩94,346 | ₩91,678 | ₩92,522 | -0.01% | 144.7만 |
|---|
| 2025.12.10 | ₩89,720 | ₩92,590 | ₩89,116 | ₩92,295 | +2.87% | 134만 |
|---|
| 2025.12.09 | ₩89,183 | ₩91,396 | ₩88,633 | ₩89,720 | +0.60% | 150.4만 |
|---|
| 2025.12.08 | ₩92,335 | ₩92,375 | ₩89,304 | ₩89,572 | -2.99% | 178만 |
|---|
| 2025.12.05 | ₩92,844 | ₩95,983 | ₩92,281 | ₩92,375 | -0.51% | 125.1만 |
|---|
| 2025.12.04 | ₩94,145 | ₩94,346 | ₩91,751 | ₩93,019 | -1.20% | 167.2만 |
|---|
| 2025.12.03 | ₩95,594 | ₩98,236 | ₩93,381 | ₩93,998 | -1.67% | 193.6만 |
|---|
| 2025.12.02 | ₩98,236 | ₩98,946 | ₩94,843 | ₩94,936 | -3.36% | 208.4만 |
|---|
| 2025.12.01 | ₩98,276 | ₩100,690 | ₩97,565 | ₩97,833 | -0.45% | 146.6만 |
|---|
| 2025.11.28 | ₩98,034 | ₩101,045 | ₩96,962 | ₩98,946 | +0.93% | 125.3만 |
|---|
| 2025.11.26 | ₩94,239 | ₩95,607 | ₩93,944 | ₩94,105 | -0.14% | 88만 |
|---|
| 2025.11.25 | ₩93,341 | ₩94,814 | ₩92,201 | ₩94,078 | +0.79% | 100.6만 |
|---|
| 2025.11.24 | ₩93,877 | ₩94,534 | ₩92,087 | ₩93,367 | -0.54% | 201만 |
|---|
| 2025.11.21 | ₩88,700 | ₩93,984 | ₩88,593 | ₩92,549 | +4.34% | 191.7만 |
|---|
| 2025.11.20 | ₩89,170 | ₩90,846 | ₩87,547 | ₩87,976 | -1.34% | 221.4만 |
|---|
| 2025.11.19 | ₩89,813 | ₩90,028 | ₩87,172 | ₩87,949 | -2.08% | 217.2만 |
|---|
| 2025.11.18 | ₩90,216 | ₩91,570 | ₩86,876 | ₩88,674 | -1.71% | 256.4만 |
|---|
| 2025.11.17 | ₩93,099 | ₩93,776 | ₩89,934 | ₩90,725 | -2.55% | 187.9만 |
|---|
| 2025.11.14 | ₩94,816 | ₩97,283 | ₩93,609 | ₩93,716 | -1.16% | 211.6만 |
|---|
| 2025.11.13 | ₩96,640 | ₩100,569 | ₩96,465 | ₩96,908 | +0.28% | 361.2만 |
|---|
| 2025.11.12 | ₩95,889 | ₩99,027 | ₩95,889 | ₩98,142 | +2.35% | 376.8만 |
|---|
| 2025.11.11 | ₩95,191 | ₩96,519 | ₩94,749 | ₩95,755 | +0.59% | 288.3만 |
|---|
| 2025.11.10 | ₩89,518 | ₩95,312 | ₩89,518 | ₩95,124 | +6.26% | 375.4만 |
|---|
| 2025.11.07 | ₩89,304 | ₩89,612 | ₩82,116 | ₩88,714 | -0.66% | 425.4만 |
|---|
| 2025.11.06 | ₩96,398 | ₩102,044 | ₩89,532 | ₩89,612 | -7.04% | 555.9만 |
|---|
| 2025.11.05 | ₩90,162 | ₩91,248 | ₩89,559 | ₩90,068 | -0.10% | 298.6만 |
|---|
| 2025.11.04 | ₩90,390 | ₩91,369 | ₩89,425 | ₩89,505 | -0.98% | 269.3만 |
|---|
| 2025.11.03 | ₩92,549 | ₩93,025 | ₩90,055 | ₩91,704 | -0.91% | 202.1만 |
|---|
| 2025.10.31 | ₩89,505 | ₩93,113 | ₩89,156 | ₩92,670 | +3.54% | 228.9만 |
|---|
| 2025.10.30 | ₩93,394 | ₩93,877 | ₩88,660 | ₩88,928 | -4.78% | 420.2만 |
|---|
| 2025.10.29 | ₩97,485 | ₩97,827 | ₩92,952 | ₩93,890 | -3.69% | 665.8만 |
|---|
| 2025.10.28 | ₩102,634 | ₩103,070 | ₩99,510 | ₩100,784 | -1.80% | 201.8만 |
|---|
| 2025.10.27 | ₩103,694 | ₩103,935 | ₩102,111 | ₩102,943 | -0.72% | 122.9만 |
|---|
| 2025.10.24 | ₩103,265 | ₩103,613 | ₩102,125 | ₩102,272 | -0.96% | 92.4만 |
|---|
| 2025.10.23 | ₩100,663 | ₩102,337 | ₩100,583 | ₩101,910 | +1.24% | 118.9만 |
|---|
| 2025.10.22 | ₩101,977 | ₩102,547 | ₩100,556 | ₩101,106 | -0.85% | 183.3만 |
|---|
| 2025.10.21 | ₩101,012 | ₩103,278 | ₩101,012 | ₩103,144 | +2.11% | 164만 |
|---|
| 2025.10.20 | ₩99,952 | ₩102,299 | ₩99,892 | ₩101,830 | +1.88% | 115.2만 |
|---|
| 2025.10.17 | ₩98,960 | ₩101,494 | ₩98,826 | ₩99,080 | +0.12% | 149.2만 |
|---|
| 2025.10.16 | ₩101,266 | ₩102,044 | ₩98,571 | ₩99,349 | -1.89% | 241.4만 |
|---|
| 2025.10.15 | ₩104,552 | ₩104,777 | ₩100,448 | ₩101,266 | -3.14% | 232만 |
|---|
| 2025.10.14 | ₩101,588 | ₩104,901 | ₩100,945 | ₩104,311 | +2.68% | 187.5만 |
|---|
| 2025.10.13 | ₩104,485 | ₩105,424 | ₩102,232 | ₩102,581 | -1.82% | 151.3만 |
|---|
| 2025.10.10 | ₩107,020 | ₩107,194 | ₩103,305 | ₩103,573 | -3.22% | 182.7만 |
|---|