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 | ₩48,889 | ₩54,105 | ₩48,675 | ₩53,636 | +9.71% | 1067만 |
| 2026.09.28–2026.10.02 | ₩50,834 | ₩50,914 | ₩47,294 | ₩48,500 | -4.59% | 1208.8만 |
| 2026.09.21–2026.09.25 | ₩52,711 | ₩53,663 | ₩49,949 | ₩51,558 | -2.19% | 1034.6만 |
| 2026.09.14–2026.09.18 | ₩61,319 | ₩62,164 | ₩52,094 | ₩52,268 | -14.76% | 1011.4만 |
| 2026.09.08–2026.09.11 | ₩60,743 | ₩61,293 | ₩54,709 | ₩60,408 | -0.55% | 976.8만 |
| 2026.08.31–2026.09.04 | ₩59,576 | ₩62,540 | ₩54,682 | ₩61,601 | +3.40% | 962.4만 |
| 2026.08.24–2026.08.28 | ₩63,948 | ₩68,480 | ₩57,209 | ₩58,946 | -7.82% | 1064.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,911 |
| ₩66,375 |
| ₩58,343 |
| ₩64,269 |
| +7.27% |
| 781.6만 |
| 2026.08.10–2026.08.14 | ₩54,159 | ₩64,873 | ₩53,743 | ₩60,837 | +12.33% | 932.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩72,060 | ₩76,371 | ₩52,858 | ₩55,326 | -23.22% | 1351.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩66,415 | ₩76,948 | ₩66,200 | ₩71,068 | +7.01% | 585.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,072 | ₩69,378 | ₩61,413 | ₩64,833 | -3.34% | 386.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩68,279 | ₩72,355 | ₩64,108 | ₩67,461 | -1.20% | 541.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩67,769 | ₩70,397 | ₩62,352 | ₩68,131 | +0.53% | 585.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩62,969 | ₩68,895 | ₩62,486 | ₩68,855 | +9.35% | 569.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩52,697 | ₩64,243 | ₩51,263 | ₩63,894 | +21.25% | 1168.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩56,318 | ₩57,203 | ₩52,027 | ₩52,831 | -6.19% | 792.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩51,088 | ₩55,621 | ₩46,342 | ₩55,218 | +8.08% | 1034만 |
|---|
| 2026.06.01–2026.06.05 | ₩59,657 | ₩61,279 | ₩49,627 | ₩51,061 | -14.41% | 885.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩57,659 | ₩60,260 | ₩56,681 | ₩59,751 | +3.63% | 411.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩55,983 | ₩60,347 | ₩53,515 | ₩57,981 | +3.57% | 666.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩56,184 | ₩57,873 | ₩53,108 | ₩56,345 | +0.29% | 855.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩60,341 | ₩67,876 | ₩54,172 | ₩57,096 | -5.38% | 1271.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩59,818 | ₩63,693 | ₩58,879 | ₩60,622 | +1.34% | 688.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩66,147 | ₩69,257 | ₩58,731 | ₩60,729 | -8.19% | 843.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩58,235 | ₩68,037 | ₩57,525 | ₩66,589 | +14.34% | 615.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩57,364 | ₩59,643 | ₩53,509 | ₩59,241 | +3.27% | 840.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩59,657 | ₩60,381 | ₩56,036 | ₩57,337 | -3.89% | 791.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩57,002 | ₩74,366 | ₩55,419 | ₩59,643 | +4.63% | 1852만 |
|---|
| 2026.03.16–2026.03.20 | ₩58,758 | ₩62,218 | ₩54,441 | ₩55,205 | -6.05% | 1008.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩62,687 | ₩63,961 | ₩57,672 | ₩58,101 | -7.32% | 844.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩59,523 | ₩67,622 | ₩58,089 | ₩64,189 | +7.84% | 1899.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩78,081 | ₩79,073 | ₩58,731 | ₩59,093 | -24.32% | 2248.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩72,757 | ₩80,856 | ₩72,248 | ₩78,429 | +7.80% | 664.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩79,489 | ₩82,645 | ₩72,811 | ₩73,763 | -7.20% | 968.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩78,443 | ₩80,762 | ₩70,598 | ₩79,489 | +1.33% | 1552.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩89,505 | ₩89,730 | ₩78,362 | ₩79,167 | -11.55% | 1040.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩83,806 | ₩89,666 | ₩82,868 | ₩88,781 | +5.94% | 730.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩88,955 | ₩91,946 | ₩84,490 | ₩86,367 | -2.91% | 1012.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩83,940 | ₩90,095 | ₩83,672 | ₩89,679 | +6.84% | 1010.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩87,038 | ₩88,833 | ₩82,354 | ₩84,048 | -3.44% | 696.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩86,113 | ₩89,223 | ₩85,594 | ₩87,467 | +1.57% | 489.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩92,388 | ₩92,636 | ₩85,557 | ₩85,911 | -7.01% | 862.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩92,321 | ₩94,855 | ₩88,620 | ₩92,187 | -0.15% | 725.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩98,261 | ₩100,675 | ₩91,738 | ₩92,361 | -6.00% | 840.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩93,863 | ₩101,030 | ₩92,073 | ₩98,932 | +5.40% | 514.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩93,085 | ₩93,970 | ₩86,864 | ₩92,536 | -0.59% | 1074.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩89,505 | ₩100,554 | ₩89,505 | ₩93,702 | +4.69% | 1613.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩92,536 | ₩102,029 | ₩82,103 | ₩88,701 | -4.14% | 1751.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩103,678 | ₩103,920 | ₩88,647 | ₩92,656 | -10.63% | 1639.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩99,937 | ₩103,598 | ₩99,877 | ₩102,257 | +2.32% | 673.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩104,470 | ₩105,408 | ₩98,556 | ₩99,066 | -5.17% | 961.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩107,004 | ₩107,178 | ₩103,290 | ₩103,558 | -3.22% | 182.7만 |
|---|