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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩48,897 | ₩54,113 | ₩48,682 | ₩53,644 | +9.71% | 1067만 |
| 2026.09.28–2026.10.02 | ₩50,841 | ₩50,922 | ₩47,301 | ₩48,508 | -4.59% | 1208.8만 |
| 2026.09.21–2026.09.25 | ₩52,719 | ₩53,671 | ₩49,956 | ₩51,565 | -2.19% | 1034.6만 |
| 2026.09.14–2026.09.18 | ₩61,329 | ₩62,173 | ₩52,102 | ₩52,276 | -14.76% | 1011.4만 |
| 2026.09.08–2026.09.11 | ₩60,752 | ₩61,302 | ₩54,717 | ₩60,417 | -0.55% | 976.8만 |
| 2026.08.31–2026.09.04 | ₩59,585 | ₩62,549 | ₩54,690 | ₩61,610 | +3.40% | 962.4만 |
| 2026.08.24–2026.08.28 | ₩63,957 | ₩68,490 | ₩57,218 | ₩58,955 | -7.82% | 1064.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,920 |
| ₩66,384 |
| ₩58,351 |
| ₩64,279 |
| +7.27% |
| 781.6만 |
| 2026.08.10–2026.08.14 | ₩54,167 | ₩64,882 | ₩53,751 | ₩60,846 | +12.33% | 932.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩72,071 | ₩76,382 | ₩52,866 | ₩55,334 | -23.22% | 1351.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩66,425 | ₩76,959 | ₩66,210 | ₩71,078 | +7.01% | 585.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,082 | ₩69,389 | ₩61,422 | ₩64,842 | -3.34% | 386.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩68,289 | ₩72,366 | ₩64,118 | ₩67,471 | -1.20% | 541.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩67,779 | ₩70,408 | ₩62,361 | ₩68,141 | +0.53% | 585.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩62,978 | ₩68,906 | ₩62,495 | ₩68,865 | +9.35% | 569.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩52,705 | ₩64,252 | ₩51,270 | ₩63,903 | +21.25% | 1168.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩56,326 | ₩57,211 | ₩52,035 | ₩52,839 | -6.19% | 792.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩51,096 | ₩55,629 | ₩46,348 | ₩55,226 | +8.08% | 1034만 |
|---|
| 2026.06.01–2026.06.05 | ₩59,666 | ₩61,288 | ₩49,634 | ₩51,069 | -14.41% | 885.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩57,667 | ₩60,269 | ₩56,690 | ₩59,759 | +3.63% | 411.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩55,991 | ₩60,356 | ₩53,523 | ₩57,989 | +3.57% | 666.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩56,192 | ₩57,882 | ₩53,116 | ₩56,353 | +0.29% | 855.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩60,349 | ₩67,886 | ₩54,180 | ₩57,104 | -5.38% | 1271.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩59,826 | ₩63,702 | ₩58,888 | ₩60,631 | +1.34% | 688.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩66,156 | ₩69,268 | ₩58,740 | ₩60,738 | -8.19% | 843.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩58,244 | ₩68,047 | ₩57,533 | ₩66,599 | +14.34% | 615.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩57,372 | ₩59,652 | ₩53,517 | ₩59,250 | +3.27% | 840.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩59,666 | ₩60,390 | ₩56,045 | ₩57,345 | -3.89% | 791.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩57,010 | ₩74,377 | ₩55,428 | ₩59,652 | +4.63% | 1852만 |
|---|
| 2026.03.16–2026.03.20 | ₩58,767 | ₩62,227 | ₩54,449 | ₩55,213 | -6.05% | 1008.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩62,696 | ₩63,970 | ₩57,681 | ₩58,110 | -7.32% | 844.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩59,531 | ₩67,632 | ₩58,098 | ₩64,198 | +7.84% | 1899.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩78,092 | ₩79,085 | ₩58,740 | ₩59,102 | -24.32% | 2248.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩72,768 | ₩80,868 | ₩72,258 | ₩78,441 | +7.80% | 664.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩79,500 | ₩82,657 | ₩72,822 | ₩73,774 | -7.20% | 968.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩78,454 | ₩80,774 | ₩70,609 | ₩79,500 | +1.33% | 1552.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩89,518 | ₩89,744 | ₩78,374 | ₩79,179 | -11.55% | 1040.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩83,819 | ₩89,679 | ₩82,880 | ₩88,794 | +5.94% | 730.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩88,969 | ₩91,959 | ₩84,503 | ₩86,380 | -2.91% | 1012.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩83,953 | ₩90,109 | ₩83,685 | ₩89,693 | +6.84% | 1010.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩87,051 | ₩88,847 | ₩82,366 | ₩84,060 | -3.44% | 696.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩86,125 | ₩89,237 | ₩85,606 | ₩87,480 | +1.57% | 489.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩92,402 | ₩92,650 | ₩85,570 | ₩85,924 | -7.01% | 862.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩92,335 | ₩94,869 | ₩88,633 | ₩92,201 | -0.15% | 725.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩98,276 | ₩100,690 | ₩91,751 | ₩92,375 | -6.00% | 840.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩93,877 | ₩101,045 | ₩92,087 | ₩98,946 | +5.40% | 514.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩93,099 | ₩93,984 | ₩86,876 | ₩92,549 | -0.59% | 1074.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩89,518 | ₩100,569 | ₩89,518 | ₩93,716 | +4.69% | 1613.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩92,549 | ₩102,044 | ₩82,116 | ₩88,714 | -4.14% | 1751.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩103,694 | ₩103,935 | ₩88,660 | ₩92,670 | -10.63% | 1639.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩99,952 | ₩103,613 | ₩99,892 | ₩102,272 | +2.32% | 673.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩104,485 | ₩105,424 | ₩98,571 | ₩99,080 | -5.17% | 961.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩107,020 | ₩107,194 | ₩103,305 | ₩103,573 | -3.22% | 182.7만 |
|---|