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 | ₩48,857 | ₩54,070 | ₩48,643 | ₩53,601 | +9.71% | 1067만 |
| 2026.09.28–2026.10.02 | ₩50,800 | ₩50,881 | ₩47,263 | ₩48,469 | -4.59% | 1208.8만 |
| 2026.09.21–2026.09.25 | ₩52,676 | ₩53,628 | ₩49,916 | ₩51,524 | -2.19% | 1034.6만 |
| 2026.09.14–2026.09.18 | ₩61,279 | ₩62,123 | ₩52,060 | ₩52,234 | -14.76% | 1011.4만 |
| 2026.09.08–2026.09.11 | ₩60,703 | ₩61,252 | ₩54,673 | ₩60,368 | -0.55% | 976.8만 |
| 2026.08.31–2026.09.04 | ₩59,537 | ₩62,499 | ₩54,646 | ₩61,561 | +3.40% | 962.4만 |
| 2026.08.24–2026.08.28 | ₩63,906 | ₩68,435 | ₩57,172 | ₩58,907 | -7.82% | 1064.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,872 |
| ₩66,331 |
| ₩58,304 |
| ₩64,227 |
| +7.27% |
| 781.6만 |
| 2026.08.10–2026.08.14 | ₩54,123 | ₩64,830 | ₩53,708 | ₩60,797 | +12.33% | 932.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩72,013 | ₩76,321 | ₩52,824 | ₩55,289 | -23.22% | 1351.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩66,371 | ₩76,897 | ₩66,157 | ₩71,021 | +7.01% | 585.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,028 | ₩69,333 | ₩61,373 | ₩64,790 | -3.34% | 386.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩68,234 | ₩72,307 | ₩64,066 | ₩67,416 | -1.20% | 541.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩67,725 | ₩70,351 | ₩62,311 | ₩68,086 | +0.53% | 585.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩62,927 | ₩68,850 | ₩62,445 | ₩68,810 | +9.35% | 569.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩52,663 | ₩64,200 | ₩51,229 | ₩63,852 | +21.25% | 1168.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩56,281 | ₩57,165 | ₩51,993 | ₩52,797 | -6.19% | 792.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩51,055 | ₩55,584 | ₩46,311 | ₩55,182 | +8.08% | 1034만 |
|---|
| 2026.06.01–2026.06.05 | ₩59,617 | ₩61,239 | ₩49,594 | ₩51,028 | -14.41% | 885.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩57,621 | ₩60,220 | ₩56,644 | ₩59,711 | +3.63% | 411.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩55,946 | ₩60,308 | ₩53,480 | ₩57,942 | +3.57% | 666.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩56,147 | ₩57,835 | ₩53,073 | ₩56,308 | +0.29% | 855.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩60,301 | ₩67,832 | ₩54,137 | ₩57,058 | -5.38% | 1271.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩59,778 | ₩63,651 | ₩58,840 | ₩60,582 | +1.34% | 688.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩66,103 | ₩69,212 | ₩58,693 | ₩60,690 | -8.19% | 843.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩58,197 | ₩67,993 | ₩57,487 | ₩66,545 | +14.34% | 615.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩57,326 | ₩59,604 | ₩53,473 | ₩59,202 | +3.27% | 840.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩59,617 | ₩60,341 | ₩55,999 | ₩57,299 | -3.89% | 791.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩56,964 | ₩74,318 | ₩55,383 | ₩59,604 | +4.63% | 1852만 |
|---|
| 2026.03.16–2026.03.20 | ₩58,720 | ₩62,177 | ₩54,405 | ₩55,169 | -6.05% | 1008.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩62,646 | ₩63,919 | ₩57,634 | ₩58,063 | -7.32% | 844.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩59,483 | ₩67,577 | ₩58,051 | ₩64,147 | +7.84% | 1899.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩78,029 | ₩79,021 | ₩58,693 | ₩59,055 | -24.32% | 2248.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩72,709 | ₩80,803 | ₩72,200 | ₩78,378 | +7.80% | 664.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩79,436 | ₩82,591 | ₩72,763 | ₩73,714 | -7.20% | 968.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩78,391 | ₩80,709 | ₩70,552 | ₩79,436 | +1.33% | 1552.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩89,446 | ₩89,671 | ₩78,311 | ₩79,115 | -11.55% | 1040.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩83,751 | ₩89,607 | ₩82,813 | ₩88,723 | +5.94% | 730.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩88,897 | ₩91,885 | ₩84,435 | ₩86,311 | -2.91% | 1012.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩83,885 | ₩90,036 | ₩83,617 | ₩89,621 | +6.84% | 1010.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩86,981 | ₩88,775 | ₩82,300 | ₩83,992 | -3.44% | 696.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩86,056 | ₩89,165 | ₩85,537 | ₩87,410 | +1.57% | 489.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩92,327 | ₩92,575 | ₩85,501 | ₩85,855 | -7.01% | 862.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩92,260 | ₩94,793 | ₩88,562 | ₩92,126 | -0.15% | 725.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩98,197 | ₩100,609 | ₩91,677 | ₩92,301 | -6.00% | 840.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩93,801 | ₩100,964 | ₩92,012 | ₩98,867 | +5.40% | 514.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩93,024 | ₩93,909 | ₩86,806 | ₩92,475 | -0.59% | 1074.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩89,446 | ₩100,488 | ₩89,446 | ₩93,641 | +4.69% | 1613.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩92,475 | ₩101,962 | ₩82,049 | ₩88,642 | -4.14% | 1751.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩103,610 | ₩103,852 | ₩88,589 | ₩92,595 | -10.63% | 1639.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩99,872 | ₩103,530 | ₩99,811 | ₩102,190 | +2.32% | 673.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩104,401 | ₩105,339 | ₩98,491 | ₩99,001 | -5.17% | 961.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩106,934 | ₩107,108 | ₩103,222 | ₩103,490 | -3.22% | 182.7만 |
|---|