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 | ₩53,127 | ₩54,119 | ₩52,420 | ₩53,650 | +0.98% | 167.7만 |
| 2026.10.08 | ₩52,389 | ₩53,905 | ₩51,196 | ₩53,006 | +1.18% | 243.4만 |
| 2026.10.07 | ₩51,276 | ₩53,087 | ₩50,176 | ₩52,295 | +1.99% | 239만 |
| 2026.10.06 | ₩50,391 | ₩51,987 | ₩49,492 | ₩51,638 | +2.48% | 219.2만 |
| 2026.10.05 | ₩48,902 | ₩51,196 | ₩48,687 | ₩50,364 | +2.99% | 197.7만 |
| 2026.10.02 | ₩48,003 | ₩49,358 | ₩47,319 | ₩48,513 | +1.06% | 180.4만 |
| 2026.10.01 | ₩49,358 | ₩49,975 | ₩47,306 | ₩47,722 | -3.32% | 465.6만 |
| 2026.09.30 | ₩49,626 | ₩49,626 | ₩48,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,513 |
| -2.24% |
| 226.4만 |
| 2026.09.29 | ₩49,452 | ₩49,935 | ₩48,593 | ₩49,734 | +0.57% | 155.1만 |
|---|
| 2026.09.28 | ₩50,847 | ₩50,927 | ₩49,036 | ₩49,666 | -2.32% | 181.4만 |
|---|
| 2026.09.25 | ₩51,182 | ₩52,631 | ₩49,962 | ₩51,571 | +0.76% | 168만 |
|---|
| 2026.09.24 | ₩51,142 | ₩52,175 | ₩50,203 | ₩51,182 | +0.08% | 163.7만 |
|---|
| 2026.09.23 | ₩52,309 | ₩52,631 | ₩50,297 | ₩51,584 | -1.38% | 244.3만 |
|---|
| 2026.09.22 | ₩53,650 | ₩53,677 | ₩51,048 | ₩52,403 | -2.33% | 288.1만 |
|---|
| 2026.09.21 | ₩52,725 | ₩53,570 | ₩52,282 | ₩52,805 | +0.15% | 170.5만 |
|---|
| 2026.09.18 | ₩55,461 | ₩55,783 | ₩52,108 | ₩52,282 | -5.73% | 327.1만 |
|---|
| 2026.09.17 | ₩57,446 | ₩57,473 | ₩55,260 | ₩55,461 | -3.46% | 138.7만 |
|---|
| 2026.09.16 | ₩56,869 | ₩58,747 | ₩55,830 | ₩56,453 | -0.73% | 157.2만 |
|---|
| 2026.09.15 | ₩60,437 | ₩60,517 | ₩56,440 | ₩56,802 | -6.01% | 133.6만 |
|---|
| 2026.09.14 | ₩61,335 | ₩62,180 | ₩58,867 | ₩60,785 | -0.90% | 254.8만 |
|---|
| 2026.09.11 | ₩58,452 | ₩61,228 | ₩56,856 | ₩60,423 | +3.37% | 220만 |
|---|
| 2026.09.10 | ₩55,260 | ₩58,532 | ₩54,897 | ₩57,714 | +4.44% | 356.2만 |
|---|
| 2026.09.09 | ₩56,333 | ₩57,627 | ₩54,723 | ₩55,166 | -2.07% | 207.2만 |
|---|
| 2026.09.08 | ₩60,759 | ₩61,309 | ₩55,675 | ₩56,721 | -6.64% | 193.5만 |
|---|
| 2026.09.04 | ₩59,471 | ₩62,556 | ₩58,505 | ₩61,617 | +3.61% | 205.1만 |
|---|
| 2026.09.03 | ₩60,356 | ₩60,799 | ₩57,389 | ₩59,270 | -1.80% | 197.5만 |
|---|
| 2026.09.02 | ₩54,991 | ₩59,766 | ₩54,991 | ₩59,323 | +7.88% | 148.6만 |
|---|
| 2026.09.01 | ₩55,957 | ₩57,949 | ₩54,696 | ₩55,099 | -1.53% | 203.4만 |
|---|
| 2026.08.31 | ₩59,592 | ₩60,329 | ₩55,957 | ₩56,708 | -4.84% | 207.9만 |
|---|
| 2026.08.28 | ₩58,586 | ₩60,799 | ₩57,224 | ₩58,961 | +0.64% | 202.5만 |
|---|
| 2026.08.27 | ₩61,644 | ₩62,663 | ₩58,358 | ₩58,935 | -4.40% | 156.4만 |
|---|
| 2026.08.26 | ₩64,192 | ₩64,447 | ₩61,952 | ₩62,033 | -3.36% | 182.6만 |
|---|
| 2026.08.25 | ₩66,392 | ₩68,498 | ₩63,978 | ₩64,380 | -3.03% | 286.2만 |
|---|
| 2026.08.24 | ₩63,964 | ₩65,708 | ₩63,252 | ₩64,380 | +0.65% | 236.9만 |
|---|
| 2026.08.21 | ₩64,702 | ₩66,378 | ₩62,757 | ₩64,286 | -0.64% | 192만 |
|---|
| 2026.08.20 | ₩64,045 | ₩66,392 | ₩63,200 | ₩64,192 | +0.23% | 161.4만 |
|---|
| 2026.08.19 | ₩62,462 | ₩65,279 | ₩61,943 | ₩63,213 | +1.20% | 149.1만 |
|---|
| 2026.08.18 | ₩59,712 | ₩64,648 | ₩59,712 | ₩62,636 | +4.90% | 179만 |
|---|
| 2026.08.17 | ₩59,927 | ₩60,477 | ₩58,358 | ₩59,484 | -0.74% | 100.2만 |
|---|
| 2026.08.14 | ₩64,487 | ₩64,548 | ₩60,665 | ₩60,853 | -5.64% | 159만 |
|---|
| 2026.08.13 | ₩59,297 | ₩64,890 | ₩58,961 | ₩64,380 | +8.57% | 217만 |
|---|
| 2026.08.12 | ₩54,361 | ₩59,310 | ₩54,079 | ₩58,908 | +8.36% | 192.1만 |
|---|
| 2026.08.11 | ₩57,647 | ₩58,438 | ₩55,005 | ₩55,045 | -4.51% | 136.5만 |
|---|
| 2026.08.10 | ₩54,173 | ₩58,170 | ₩53,757 | ₩57,888 | +6.86% | 228.4만 |
|---|
| 2026.08.07 | ₩58,613 | ₩59,820 | ₩52,872 | ₩55,340 | -5.58% | 469.3만 |
|---|
| 2026.08.06 | ₩63,642 | ₩63,642 | ₩56,909 | ₩58,157 | -8.62% | 487.2만 |
|---|
| 2026.08.05 | ₩75,110 | ₩76,391 | ₩71,006 | ₩71,596 | -4.68% | 144.1만 |
|---|
| 2026.08.04 | ₩71,462 | ₩74,721 | ₩71,381 | ₩74,587 | +4.37% | 133.9만 |
|---|
| 2026.08.03 | ₩72,079 | ₩74,480 | ₩71,656 | ₩72,803 | +1.00% | 116.8만 |
|---|
| 2026.07.31 | ₩70,684 | ₩72,213 | ₩69,021 | ₩71,086 | +0.57% | 86.1만 |
|---|
| 2026.07.30 | ₩73,299 | ₩73,574 | ₩69,906 | ₩72,065 | -1.68% | 120.5만 |
|---|
| 2026.07.29 | ₩72,428 | ₩76,968 | ₩71,167 | ₩75,177 | +3.80% | 122.9만 |
|---|
| 2026.07.28 | ₩67,679 | ₩73,876 | ₩67,096 | ₩73,554 | +8.68% | 188.3만 |
|---|
| 2026.07.27 | ₩66,432 | ₩67,747 | ₩66,218 | ₩67,022 | +0.89% | 67.5만 |
|---|
| 2026.07.24 | ₩62,556 | ₩66,016 | ₩61,885 | ₩64,849 | +3.67% | 77만 |
|---|
| 2026.07.23 | ₩64,219 | ₩64,380 | ₩61,429 | ₩62,140 | -3.24% | 90.2만 |
|---|
| 2026.07.22 | ₩66,647 | ₩66,647 | ₩64,447 | ₩64,675 | -2.96% | 71.8만 |
|---|
| 2026.07.21 | ₩67,545 | ₩69,101 | ₩65,641 | ₩65,869 | -2.48% | 70만 |
|---|
| 2026.07.20 | ₩67,089 | ₩69,396 | ₩65,735 | ₩68,229 | +1.70% | 77.4만 |
|---|
| 2026.07.17 | ₩67,009 | ₩68,618 | ₩66,258 | ₩67,478 | +0.70% | 84.9만 |
|---|
| 2026.07.16 | ₩68,967 | ₩69,910 | ₩67,961 | ₩69,276 | +0.45% | 120만 |
|---|
| 2026.07.15 | ₩68,404 | ₩72,374 | ₩67,934 | ₩68,417 | +0.02% | 155.8만 |
|---|
| 2026.07.14 | ₩64,997 | ₩67,653 | ₩64,125 | ₩67,076 | +3.20% | 84.9만 |
|---|
| 2026.07.13 | ₩68,296 | ₩69,410 | ₩65,560 | ₩66,030 | -3.32% | 95.7만 |
|---|
| 2026.07.10 | ₩67,223 | ₩68,377 | ₩66,338 | ₩68,149 | +1.38% | 79.9만 |
|---|
| 2026.07.09 | ₩62,905 | ₩66,204 | ₩62,368 | ₩66,110 | +5.10% | 108.1만 |
|---|
| 2026.07.08 | ₩66,861 | ₩66,861 | ₩62,999 | ₩64,139 | -4.07% | 192.5만 |
|---|
| 2026.07.07 | ₩68,913 | ₩70,416 | ₩68,565 | ₩68,618 | -0.43% | 87.9만 |
|---|
| 2026.07.06 | ₩67,787 | ₩69,973 | ₩66,539 | ₩68,913 | +1.66% | 117.1만 |
|---|
| 2026.07.02 | ₩67,103 | ₩68,913 | ₩66,982 | ₩68,873 | +2.64% | 114.1만 |
|---|
| 2026.07.01 | ₩65,024 | ₩67,291 | ₩63,629 | ₩65,990 | +1.49% | 130.1만 |
|---|
| 2026.06.30 | ₩63,924 | ₩66,352 | ₩62,502 | ₩65,238 | +2.06% | 160.4만 |
|---|
| 2026.06.29 | ₩62,985 | ₩66,674 | ₩62,985 | ₩64,688 | +2.70% | 164.9만 |
|---|
| 2026.06.26 | ₩58,009 | ₩64,259 | ₩57,405 | ₩63,911 | +10.17% | 365.2만 |
|---|
| 2026.06.25 | ₩58,358 | ₩61,563 | ₩57,862 | ₩58,720 | +0.62% | 203.4만 |
|---|
| 2026.06.24 | ₩52,644 | ₩59,813 | ₩52,242 | ₩59,310 | +12.66% | 290.8만 |
|---|
| 2026.06.23 | ₩51,276 | ₩52,832 | ₩51,276 | ₩51,866 | +1.15% | 152.2만 |
|---|
| 2026.06.22 | ₩52,711 | ₩53,804 | ₩51,383 | ₩51,732 | -1.86% | 156.5만 |
|---|
| 2026.06.18 | ₩53,194 | ₩54,173 | ₩52,040 | ₩52,845 | -0.66% | 284.6만 |
|---|
| 2026.06.17 | ₩54,736 | ₩57,157 | ₩52,161 | ₩52,537 | -4.02% | 156.7만 |
|---|
| 2026.06.16 | ₩53,650 | ₩56,333 | ₩53,435 | ₩55,394 | +3.25% | 169.2만 |
|---|
| 2026.06.15 | ₩56,333 | ₩57,218 | ₩53,368 | ₩53,570 | -4.90% | 181.8만 |
|---|
| 2026.06.12 | ₩53,382 | ₩55,635 | ₩51,464 | ₩55,233 | +3.47% | 210.9만 |
|---|
| 2026.06.11 | ₩47,681 | ₩53,194 | ₩46,354 | ₩52,912 | +10.97% | 248.1만 |
|---|
| 2026.06.10 | ₩50,579 | ₩51,571 | ₩47,748 | ₩47,789 | -5.52% | 240.8만 |
|---|
| 2026.06.09 | ₩50,672 | ₩52,242 | ₩49,143 | ₩51,115 | +0.87% | 184.3만 |
|---|
| 2026.06.08 | ₩51,102 | ₩51,745 | ₩50,076 | ₩50,511 | -1.15% | 149.9만 |
|---|
| 2026.06.05 | ₩52,309 | ₩52,899 | ₩49,640 | ₩51,075 | -2.36% | 239.4만 |
|---|
| 2026.06.04 | ₩54,991 | ₩55,541 | ₩52,121 | ₩52,698 | -4.17% | 182.1만 |
|---|
| 2026.06.03 | ₩57,137 | ₩57,164 | ₩53,650 | ₩53,945 | -5.59% | 180.8만 |
|---|
| 2026.06.02 | ₩60,021 | ₩60,356 | ₩57,821 | ₩58,063 | -3.26% | 132.5만 |
|---|
| 2026.06.01 | ₩59,672 | ₩61,295 | ₩58,210 | ₩60,638 | +1.62% | 150.9만 |
|---|
| 2026.05.29 | ₩58,800 | ₩59,981 | ₩58,358 | ₩59,766 | +1.64% | 140.4만 |
|---|
| 2026.05.28 | ₩57,017 | ₩60,276 | ₩56,696 | ₩58,787 | +3.11% | 105.5만 |
|---|
| 2026.05.27 | ₩57,875 | ₩59,552 | ₩57,325 | ₩57,607 | -0.46% | 93.4만 |
|---|
| 2026.05.26 | ₩57,674 | ₩58,344 | ₩56,735 | ₩57,392 | -0.49% | 72.4만 |
|---|
| 2026.05.22 | ₩57,888 | ₩60,363 | ₩57,674 | ₩57,996 | +0.19% | 100.3만 |
|---|
| 2026.05.21 | ₩55,675 | ₩58,438 | ₩54,730 | ₩58,385 | +4.87% | 122.5만 |
|---|
| 2026.05.20 | ₩54,991 | ₩57,144 | ₩53,529 | ₩56,601 | +2.93% | 151.8만 |
|---|
| 2026.05.19 | ₩57,526 | ₩58,344 | ₩54,683 | ₩54,978 | -4.43% | 148.7만 |
|---|
| 2026.05.18 | ₩55,997 | ₩58,935 | ₩55,662 | ₩57,003 | +1.80% | 142.7만 |
|---|
| 2026.05.15 | ₩56,118 | ₩57,888 | ₩55,474 | ₩56,359 | +0.43% | 109.1만 |
|---|
| 2026.05.14 | ₩55,192 | ₩57,164 | ₩54,314 | ₩56,359 | +2.11% | 128.5만 |
|---|
| 2026.05.13 | ₩56,078 | ₩56,306 | ₩53,543 | ₩54,817 | -2.25% | 213.8만 |
|---|
| 2026.05.12 | ₩55,394 | ₩55,689 | ₩53,122 | ₩54,696 | -1.26% | 196.5만 |
|---|
| 2026.05.11 | ₩56,198 | ₩57,338 | ₩53,449 | ₩55,622 | -1.03% | 207.6만 |
|---|
| 2026.05.08 | ₩61,993 | ₩62,623 | ₩56,882 | ₩57,110 | -7.88% | 176.8만 |
|---|
| 2026.05.07 | ₩65,554 | ₩67,894 | ₩60,866 | ₩62,838 | -4.14% | 288.9만 |
|---|
| 2026.05.06 | ₩55,863 | ₩58,143 | ₩54,790 | ₩57,513 | +2.95% | 274.6만 |
|---|
| 2026.05.05 | ₩57,285 | ₩57,285 | ₩54,187 | ₩54,951 | -4.07% | 327.2만 |
|---|
| 2026.05.04 | ₩60,356 | ₩60,524 | ₩58,358 | ₩59,002 | -2.24% | 203.6만 |
|---|
| 2026.05.01 | ₩60,048 | ₩62,274 | ₩60,048 | ₩60,638 | +0.98% | 130만 |
|---|
| 2026.04.30 | ₩60,490 | ₩60,571 | ₩58,894 | ₩59,391 | -1.82% | 139.7만 |
|---|
| 2026.04.29 | ₩60,853 | ₩61,181 | ₩59,122 | ₩60,477 | -0.62% | 164.4만 |
|---|
| 2026.04.28 | ₩60,517 | ₩63,709 | ₩59,900 | ₩62,006 | +2.46% | 137.5만 |
|---|
| 2026.04.27 | ₩59,833 | ₩61,979 | ₩59,712 | ₩60,356 | +0.87% | 116.5만 |
|---|
| 2026.04.24 | ₩62,261 | ₩62,455 | ₩58,747 | ₩60,745 | -2.43% | 167.8만 |
|---|
| 2026.04.23 | ₩67,063 | ₩68,608 | ₩60,638 | ₩62,033 | -7.50% | 238.6만 |
|---|
| 2026.04.22 | ₩66,110 | ₩69,276 | ₩64,407 | ₩68,699 | +3.92% | 178.3만 |
|---|
| 2026.04.21 | ₩65,493 | ₩66,788 | ₩64,072 | ₩65,198 | -0.45% | 101.4만 |
|---|
| 2026.04.20 | ₩66,164 | ₩67,720 | ₩65,949 | ₩66,150 | -0.02% | 157.7만 |
|---|
| 2026.04.17 | ₩65,574 | ₩68,055 | ₩65,554 | ₩66,606 | +1.57% | 129.5만 |
|---|
| 2026.04.16 | ₩64,380 | ₩65,829 | ₩64,326 | ₩64,984 | +0.94% | 112.9만 |
|---|
| 2026.04.15 | ₩62,328 | ₩64,863 | ₩62,100 | ₩64,393 | +3.31% | 129.7만 |
|---|
| 2026.04.14 | ₩61,899 | ₩63,689 | ₩61,557 | ₩62,744 | +1.37% | 121.3만 |
|---|
| 2026.04.13 | ₩58,250 | ₩62,261 | ₩57,540 | ₩60,987 | +4.70% | 122만 |
|---|
| 2026.04.10 | ₩56,614 | ₩59,659 | ₩56,212 | ₩59,256 | +4.67% | 192.1만 |
|---|
| 2026.04.09 | ₩55,997 | ₩57,768 | ₩53,523 | ₩56,641 | +1.15% | 174.7만 |
|---|
| 2026.04.08 | ₩57,003 | ₩59,330 | ₩56,091 | ₩56,534 | -0.82% | 200.6만 |
|---|
| 2026.04.07 | ₩56,413 | ₩56,654 | ₩53,905 | ₩54,012 | -4.26% | 172.1만 |
|---|
| 2026.04.06 | ₩57,379 | ₩58,411 | ₩56,400 | ₩56,654 | -1.26% | 100.9만 |
|---|
| 2026.04.02 | ₩56,561 | ₩58,861 | ₩56,051 | ₩57,352 | +1.40% | 109.8만 |
|---|
| 2026.04.01 | ₩59,109 | ₩59,350 | ₩56,091 | ₩57,151 | -3.31% | 219.5만 |
|---|
| 2026.03.31 | ₩58,532 | ₩60,396 | ₩57,513 | ₩58,653 | +0.21% | 274.2만 |
|---|
| 2026.03.30 | ₩59,672 | ₩60,262 | ₩56,426 | ₩58,505 | -1.96% | 188.1만 |
|---|
| 2026.03.27 | ₩64,367 | ₩64,581 | ₩58,398 | ₩59,659 | -7.31% | 322.8만 |
|---|
| 2026.03.26 | ₩64,112 | ₩66,660 | ₩63,758 | ₩64,930 | +1.28% | 261.9만 |
|---|
| 2026.03.25 | ₩71,019 | ₩73,165 | ₩64,605 | ₩65,533 | -7.72% | 272.7만 |
|---|
| 2026.03.24 | ₩58,733 | ₩74,386 | ₩58,264 | ₩70,416 | +19.89% | 713.6만 |
|---|
| 2026.03.23 | ₩57,017 | ₩60,088 | ₩55,434 | ₩59,055 | +3.58% | 281만 |
|---|
| 2026.03.20 | ₩55,675 | ₩56,601 | ₩54,455 | ₩55,219 | -0.82% | 278.8만 |
|---|
| 2026.03.19 | ₩58,572 | ₩59,780 | ₩55,863 | ₩56,265 | -3.94% | 249만 |
|---|
| 2026.03.18 | ₩59,283 | ₩60,806 | ₩58,921 | ₩58,988 | -0.50% | 141.7만 |
|---|
| 2026.03.17 | ₩60,718 | ₩62,234 | ₩60,256 | ₩60,450 | -0.44% | 186.6만 |
|---|
| 2026.03.16 | ₩58,774 | ₩59,927 | ₩58,478 | ₩59,820 | +1.78% | 152.3만 |
|---|
| 2026.03.13 | ₩59,042 | ₩59,940 | ₩57,687 | ₩58,116 | -1.57% | 167.6만 |
|---|
| 2026.03.12 | ₩63,039 | ₩63,978 | ₩58,821 | ₩58,894 | -6.57% | 200.5만 |
|---|
| 2026.03.11 | ₩63,039 | ₩63,709 | ₩61,376 | ₩63,347 | +0.49% | 187.6만 |
|---|
| 2026.03.10 | ₩62,583 | ₩63,434 | ₩59,927 | ₩62,878 | +0.47% | 151.5만 |
|---|
| 2026.03.09 | ₩62,703 | ₩63,904 | ₩61,134 | ₩63,361 | +1.05% | 137.6만 |
|---|
| 2026.03.06 | ₩64,997 | ₩64,997 | ₩62,972 | ₩64,206 | -1.22% | 192만 |
|---|
| 2026.03.05 | ₩63,119 | ₩65,855 | ₩63,039 | ₩65,721 | +4.12% | 348.1만 |
|---|
| 2026.03.04 | ₩65,654 | ₩66,173 | ₩63,481 | ₩63,656 | -3.04% | 402.2만 |
|---|
| 2026.03.03 | ₩61,027 | ₩67,639 | ₩60,785 | ₩66,915 | +9.65% | 390.4만 |
|---|
| 2026.03.02 | ₩59,538 | ₩63,803 | ₩58,104 | ₩62,958 | +5.74% | 567만 |
|---|
| 2026.02.27 | ₩63,039 | ₩63,307 | ₩58,747 | ₩59,109 | -6.23% | 685.1만 |
|---|
| 2026.02.26 | ₩69,732 | ₩69,745 | ₩62,046 | ₩64,930 | -6.89% | 830.4만 |
|---|
| 2026.02.25 | ₩78,463 | ₩78,497 | ₩74,506 | ₩76,948 | -1.93% | 323.4만 |
|---|
| 2026.02.24 | ₩76,948 | ₩78,262 | ₩75,459 | ₩78,208 | +1.64% | 171.6만 |
|---|
| 2026.02.23 | ₩78,101 | ₩79,094 | ₩75,338 | ₩77,082 | -1.31% | 237.7만 |
|---|
| 2026.02.20 | ₩76,827 | ₩80,877 | ₩76,827 | ₩78,450 | +2.11% | 161만 |
|---|
| 2026.02.19 | ₩78,477 | ₩79,509 | ₩77,605 | ₩78,450 | -0.03% | 203.2만 |
|---|
| 2026.02.18 | ₩76,961 | ₩80,321 | ₩76,592 | ₩79,322 | +3.07% | 190.2만 |
|---|
| 2026.02.17 | ₩72,776 | ₩75,767 | ₩72,267 | ₩75,459 | +3.69% | 109.8만 |
|---|
| 2026.02.13 | ₩74,037 | ₩76,842 | ₩73,628 | ₩73,782 | -0.34% | 188.5만 |
|---|
| 2026.02.12 | ₩78,047 | ₩78,463 | ₩72,830 | ₩73,192 | -6.22% | 251.9만 |
|---|
| 2026.02.11 | ₩80,019 | ₩80,817 | ₩77,390 | ₩78,785 | -1.54% | 285.7만 |
|---|
| 2026.02.10 | ₩79,563 | ₩82,667 | ₩79,134 | ₩80,220 | +0.83% | 119만 |
|---|
| 2026.02.09 | ₩79,509 | ₩80,797 | ₩78,570 | ₩78,611 | -1.13% | 123.1만 |
|---|
| 2026.02.06 | ₩78,959 | ₩80,783 | ₩78,443 | ₩79,509 | +0.70% | 196.7만 |
|---|
| 2026.02.05 | ₩78,705 | ₩80,220 | ₩75,818 | ₩77,900 | -1.02% | 223.9만 |
|---|
| 2026.02.04 | ₩73,205 | ₩78,195 | ₩71,757 | ₩78,074 | +6.65% | 409.2만 |
|---|
| 2026.02.03 | ₩76,465 | ₩76,505 | ₩70,617 | ₩72,588 | -5.07% | 451.8만 |
|---|
| 2026.02.02 | ₩78,463 | ₩80,555 | ₩78,403 | ₩78,463 | 0.00% | 271.1만 |
|---|
| 2026.01.30 | ₩79,617 | ₩80,971 | ₩78,812 | ₩79,187 | -0.54% | 154.8만 |
|---|
| 2026.01.29 | ₩80,931 | ₩80,931 | ₩78,383 | ₩79,670 | -1.56% | 258.9만 |
|---|
| 2026.01.28 | ₩82,581 | ₩82,581 | ₩80,220 | ₩80,448 | -2.58% | 285.4만 |
|---|
| 2026.01.27 | ₩85,464 | ₩85,652 | ₩81,930 | ₩82,433 | -3.55% | 184.2만 |
|---|
| 2026.01.26 | ₩89,528 | ₩89,754 | ₩84,539 | ₩86,108 | -3.82% | 157.3만 |
|---|
| 2026.01.23 | ₩87,235 | ₩89,649 | ₩87,168 | ₩88,804 | +1.80% | 154.2만 |
|---|
| 2026.01.22 | ₩87,034 | ₩89,689 | ₩86,792 | ₩88,523 | +1.71% | 194.8만 |
|---|
| 2026.01.21 | ₩85,116 | ₩87,302 | ₩84,499 | ₩85,840 | +0.85% | 223.5만 |
|---|
| 2026.01.20 | ₩83,828 | ₩85,947 | ₩82,889 | ₩83,211 | -0.74% | 157.8만 |
|---|
| 2026.01.16 | ₩85,719 | ₩88,187 | ₩84,888 | ₩86,390 | +0.78% | 170.3만 |
|---|
| 2026.01.15 | ₩90,642 | ₩90,947 | ₩88,120 | ₩88,402 | -2.47% | 160.9만 |
|---|
| 2026.01.14 | ₩87,798 | ₩91,970 | ₩86,672 | ₩90,011 | +2.52% | 244.7만 |
|---|
| 2026.01.13 | ₩87,409 | ₩88,962 | ₩84,512 | ₩87,865 | +0.52% | 260.1만 |
|---|
| 2026.01.12 | ₩88,979 | ₩90,011 | ₩86,618 | ₩88,013 | -1.09% | 176.6만 |
|---|
| 2026.01.09 | ₩89,689 | ₩90,119 | ₩85,303 | ₩89,703 | +0.01% | 219.9만 |
|---|
| 2026.01.08 | ₩86,470 | ₩89,951 | ₩85,491 | ₩88,643 | +2.51% | 283.8만 |
|---|
| 2026.01.07 | ₩88,616 | ₩89,448 | ₩86,175 | ₩87,973 | -0.73% | 150.7만 |
|---|
| 2026.01.06 | ₩85,263 | ₩88,670 | ₩85,263 | ₩88,362 | +3.63% | 119.7만 |
|---|
| 2026.01.05 | ₩83,962 | ₩87,852 | ₩83,694 | ₩85,786 | +2.17% | 236.7만 |
|---|
| 2026.01.02 | ₩84,915 | ₩85,176 | ₩82,376 | ₩84,070 | -1.00% | 232.6만 |
|---|
| 2025.12.31 | ₩86,041 | ₩86,108 | ₩84,271 | ₩84,459 | -1.84% | 148.1만 |
|---|
| 2025.12.30 | ₩87,557 | ₩88,856 | ₩86,242 | ₩86,417 | -1.30% | 147.6만 |
|---|
| 2025.12.29 | ₩87,061 | ₩87,932 | ₩85,706 | ₩87,919 | +0.99% | 168.2만 |
|---|
| 2025.12.26 | ₩87,181 | ₩88,281 | ₩86,350 | ₩87,490 | +0.35% | 89.7만 |
|---|
| 2025.12.24 | ₩86,511 | ₩87,423 | ₩85,616 | ₩87,315 | +0.93% | 80.6만 |
|---|
| 2025.12.23 | ₩87,812 | ₩88,737 | ₩86,175 | ₩86,886 | -1.05% | 154.4만 |
|---|
| 2025.12.22 | ₩86,135 | ₩89,247 | ₩86,135 | ₩87,181 | +1.21% | 164.5만 |
|---|
| 2025.12.19 | ₩86,698 | ₩86,792 | ₩85,580 | ₩85,934 | -0.88% | 220.4만 |
|---|
| 2025.12.18 | ₩87,865 | ₩89,502 | ₩86,055 | ₩86,417 | -1.65% | 129.8만 |
|---|
| 2025.12.17 | ₩87,865 | ₩90,709 | ₩86,457 | ₩86,551 | -1.50% | 138.7만 |
|---|
| 2025.12.16 | ₩88,697 | ₩89,193 | ₩86,511 | ₩88,013 | -0.77% | 199.8만 |
|---|
| 2025.12.15 | ₩92,412 | ₩92,660 | ₩88,080 | ₩88,683 | -4.03% | 173.7만 |
|---|
| 2025.12.12 | ₩92,707 | ₩94,880 | ₩92,010 | ₩92,211 | -0.54% | 118.7만 |
|---|
| 2025.12.11 | ₩92,546 | ₩94,357 | ₩91,688 | ₩92,533 | -0.01% | 144.7만 |
|---|
| 2025.12.10 | ₩89,730 | ₩92,600 | ₩89,126 | ₩92,305 | +2.87% | 134만 |
|---|
| 2025.12.09 | ₩89,193 | ₩91,406 | ₩88,643 | ₩89,730 | +0.60% | 150.4만 |
|---|
| 2025.12.08 | ₩92,345 | ₩92,385 | ₩89,314 | ₩89,582 | -2.99% | 178만 |
|---|
| 2025.12.05 | ₩92,855 | ₩95,993 | ₩92,291 | ₩92,385 | -0.51% | 125.1만 |
|---|
| 2025.12.04 | ₩94,156 | ₩94,357 | ₩91,762 | ₩93,029 | -1.20% | 167.2만 |
|---|
| 2025.12.03 | ₩95,604 | ₩98,247 | ₩93,391 | ₩94,008 | -1.67% | 193.6만 |
|---|
| 2025.12.02 | ₩98,247 | ₩98,957 | ₩94,853 | ₩94,947 | -3.36% | 208.4만 |
|---|
| 2025.12.01 | ₩98,287 | ₩100,701 | ₩97,576 | ₩97,844 | -0.45% | 146.6만 |
|---|
| 2025.11.28 | ₩98,045 | ₩101,056 | ₩96,972 | ₩98,957 | +0.93% | 125.3만 |
|---|
| 2025.11.26 | ₩94,250 | ₩95,618 | ₩93,955 | ₩94,116 | -0.14% | 88만 |
|---|
| 2025.11.25 | ₩93,351 | ₩94,825 | ₩92,211 | ₩94,089 | +0.79% | 100.6만 |
|---|
| 2025.11.24 | ₩93,888 | ₩94,545 | ₩92,097 | ₩93,378 | -0.54% | 201만 |
|---|
| 2025.11.21 | ₩88,710 | ₩93,995 | ₩88,603 | ₩92,560 | +4.34% | 191.7만 |
|---|
| 2025.11.20 | ₩89,180 | ₩90,856 | ₩87,557 | ₩87,986 | -1.34% | 221.4만 |
|---|
| 2025.11.19 | ₩89,824 | ₩90,038 | ₩87,181 | ₩87,959 | -2.08% | 217.2만 |
|---|
| 2025.11.18 | ₩90,226 | ₩91,581 | ₩86,886 | ₩88,683 | -1.71% | 256.4만 |
|---|
| 2025.11.17 | ₩93,110 | ₩93,787 | ₩89,944 | ₩90,736 | -2.55% | 187.9만 |
|---|
| 2025.11.14 | ₩94,826 | ₩97,294 | ₩93,619 | ₩93,727 | -1.16% | 211.6만 |
|---|
| 2025.11.13 | ₩96,650 | ₩100,580 | ₩96,476 | ₩96,919 | +0.28% | 361.2만 |
|---|
| 2025.11.12 | ₩95,899 | ₩99,038 | ₩95,899 | ₩98,153 | +2.35% | 376.8만 |
|---|
| 2025.11.11 | ₩95,202 | ₩96,530 | ₩94,759 | ₩95,765 | +0.59% | 288.3만 |
|---|
| 2025.11.10 | ₩89,528 | ₩95,323 | ₩89,528 | ₩95,135 | +6.26% | 375.4만 |
|---|
| 2025.11.07 | ₩89,314 | ₩89,622 | ₩82,125 | ₩88,724 | -0.66% | 425.4만 |
|---|
| 2025.11.06 | ₩96,409 | ₩102,056 | ₩89,542 | ₩89,622 | -7.04% | 555.9만 |
|---|
| 2025.11.05 | ₩90,172 | ₩91,259 | ₩89,569 | ₩90,078 | -0.10% | 298.6만 |
|---|
| 2025.11.04 | ₩90,400 | ₩91,379 | ₩89,435 | ₩89,515 | -0.98% | 269.3만 |
|---|
| 2025.11.03 | ₩92,560 | ₩93,036 | ₩90,065 | ₩91,715 | -0.91% | 202.1만 |
|---|
| 2025.10.31 | ₩89,515 | ₩93,123 | ₩89,166 | ₩92,680 | +3.54% | 228.9만 |
|---|
| 2025.10.30 | ₩93,405 | ₩93,888 | ₩88,670 | ₩88,938 | -4.78% | 420.2만 |
|---|
| 2025.10.29 | ₩97,495 | ₩97,837 | ₩92,962 | ₩93,901 | -3.69% | 665.8만 |
|---|
| 2025.10.28 | ₩102,646 | ₩103,082 | ₩99,521 | ₩100,795 | -1.80% | 201.8만 |
|---|
| 2025.10.27 | ₩103,705 | ₩103,947 | ₩102,123 | ₩102,954 | -0.72% | 122.9만 |
|---|
| 2025.10.24 | ₩103,276 | ₩103,625 | ₩102,136 | ₩102,284 | -0.96% | 92.4만 |
|---|
| 2025.10.23 | ₩100,674 | ₩102,348 | ₩100,594 | ₩101,922 | +1.24% | 118.9만 |
|---|
| 2025.10.22 | ₩101,989 | ₩102,559 | ₩100,567 | ₩101,117 | -0.85% | 183.3만 |
|---|
| 2025.10.21 | ₩101,023 | ₩103,290 | ₩101,023 | ₩103,156 | +2.11% | 164만 |
|---|
| 2025.10.20 | ₩99,963 | ₩102,311 | ₩99,903 | ₩101,841 | +1.88% | 115.2만 |
|---|
| 2025.10.17 | ₩98,971 | ₩101,506 | ₩98,837 | ₩99,092 | +0.12% | 149.2만 |
|---|
| 2025.10.16 | ₩101,278 | ₩102,056 | ₩98,582 | ₩99,360 | -1.89% | 241.4만 |
|---|
| 2025.10.15 | ₩104,564 | ₩104,789 | ₩100,460 | ₩101,278 | -3.14% | 232만 |
|---|
| 2025.10.14 | ₩101,600 | ₩104,913 | ₩100,956 | ₩104,322 | +2.68% | 187.5만 |
|---|
| 2025.10.13 | ₩104,497 | ₩105,436 | ₩102,243 | ₩102,592 | -1.82% | 151.3만 |
|---|
| 2025.10.10 | ₩107,032 | ₩107,206 | ₩103,316 | ₩103,585 | -3.22% | 182.7만 |
|---|