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 | ₩53,116 | ₩54,109 | ₩52,410 | ₩53,639 | +0.98% | 167.7만 |
| 2026.10.08 | ₩52,379 | ₩53,894 | ₩51,185 | ₩52,996 | +1.18% | 243.4만 |
| 2026.10.07 | ₩51,266 | ₩53,076 | ₩50,166 | ₩52,285 | +1.99% | 239만 |
| 2026.10.06 | ₩50,381 | ₩51,976 | ₩49,482 | ₩51,628 | +2.48% | 219.2만 |
| 2026.10.05 | ₩48,892 | ₩51,185 | ₩48,678 | ₩50,354 | +2.99% | 197.7만 |
| 2026.10.02 | ₩47,994 | ₩49,348 | ₩47,310 | ₩48,503 | +1.06% | 180.4만 |
| 2026.10.01 | ₩49,348 | ₩49,965 | ₩47,296 | ₩47,712 | -3.32% | 465.6만 |
| 2026.09.30 | ₩49,616 | ₩49,616 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,503 |
| -2.24% |
| 226.4만 |
| 2026.09.29 | ₩49,442 | ₩49,925 | ₩48,584 | ₩49,724 | +0.57% | 155.1만 |
|---|
| 2026.09.28 | ₩50,837 | ₩50,917 | ₩49,026 | ₩49,656 | -2.32% | 181.4만 |
|---|
| 2026.09.25 | ₩51,172 | ₩52,620 | ₩49,952 | ₩51,561 | +0.76% | 168만 |
|---|
| 2026.09.24 | ₩51,132 | ₩52,164 | ₩50,193 | ₩51,172 | +0.08% | 163.7만 |
|---|
| 2026.09.23 | ₩52,298 | ₩52,620 | ₩50,287 | ₩51,574 | -1.38% | 244.3만 |
|---|
| 2026.09.22 | ₩53,639 | ₩53,666 | ₩51,038 | ₩52,392 | -2.33% | 288.1만 |
|---|
| 2026.09.21 | ₩52,714 | ₩53,559 | ₩52,271 | ₩52,794 | +0.15% | 170.5만 |
|---|
| 2026.09.18 | ₩55,450 | ₩55,771 | ₩52,097 | ₩52,271 | -5.73% | 327.1만 |
|---|
| 2026.09.17 | ₩57,434 | ₩57,461 | ₩55,248 | ₩55,450 | -3.46% | 138.7만 |
|---|
| 2026.09.16 | ₩56,858 | ₩58,735 | ₩55,818 | ₩56,442 | -0.73% | 157.2만 |
|---|
| 2026.09.15 | ₩60,425 | ₩60,505 | ₩56,428 | ₩56,791 | -6.01% | 133.6만 |
|---|
| 2026.09.14 | ₩61,323 | ₩62,168 | ₩58,856 | ₩60,773 | -0.90% | 254.8만 |
|---|
| 2026.09.11 | ₩58,440 | ₩61,216 | ₩56,844 | ₩60,411 | +3.37% | 220만 |
|---|
| 2026.09.10 | ₩55,248 | ₩58,520 | ₩54,886 | ₩57,702 | +4.44% | 356.2만 |
|---|
| 2026.09.09 | ₩56,321 | ₩57,615 | ₩54,712 | ₩55,155 | -2.07% | 207.2만 |
|---|
| 2026.09.08 | ₩60,746 | ₩61,296 | ₩55,664 | ₩56,710 | -6.64% | 193.5만 |
|---|
| 2026.09.04 | ₩59,459 | ₩62,543 | ₩58,494 | ₩61,605 | +3.61% | 205.1만 |
|---|
| 2026.09.03 | ₩60,344 | ₩60,787 | ₩57,378 | ₩59,258 | -1.80% | 197.5만 |
|---|
| 2026.09.02 | ₩54,980 | ₩59,754 | ₩54,980 | ₩59,312 | +7.88% | 148.6만 |
|---|
| 2026.09.01 | ₩55,946 | ₩57,937 | ₩54,685 | ₩55,087 | -1.53% | 203.4만 |
|---|
| 2026.08.31 | ₩59,580 | ₩60,317 | ₩55,946 | ₩56,697 | -4.84% | 207.9만 |
|---|
| 2026.08.28 | ₩58,574 | ₩60,787 | ₩57,213 | ₩58,949 | +0.64% | 202.5만 |
|---|
| 2026.08.27 | ₩61,631 | ₩62,651 | ₩58,346 | ₩58,923 | -4.40% | 156.4만 |
|---|
| 2026.08.26 | ₩64,179 | ₩64,434 | ₩61,940 | ₩62,020 | -3.36% | 182.6만 |
|---|
| 2026.08.25 | ₩66,379 | ₩68,484 | ₩63,965 | ₩64,367 | -3.03% | 286.2만 |
|---|
| 2026.08.24 | ₩63,951 | ₩65,695 | ₩63,239 | ₩64,367 | +0.65% | 236.9만 |
|---|
| 2026.08.21 | ₩64,689 | ₩66,365 | ₩62,744 | ₩64,273 | -0.64% | 192만 |
|---|
| 2026.08.20 | ₩64,032 | ₩66,379 | ₩63,187 | ₩64,179 | +0.23% | 161.4만 |
|---|
| 2026.08.19 | ₩62,449 | ₩65,265 | ₩61,930 | ₩63,200 | +1.20% | 149.1만 |
|---|
| 2026.08.18 | ₩59,700 | ₩64,635 | ₩59,700 | ₩62,624 | +4.90% | 179만 |
|---|
| 2026.08.17 | ₩59,915 | ₩60,465 | ₩58,346 | ₩59,472 | -0.74% | 100.2만 |
|---|
| 2026.08.14 | ₩64,474 | ₩64,535 | ₩60,653 | ₩60,840 | -5.64% | 159만 |
|---|
| 2026.08.13 | ₩59,285 | ₩64,877 | ₩58,949 | ₩64,367 | +8.57% | 217만 |
|---|
| 2026.08.12 | ₩54,350 | ₩59,298 | ₩54,068 | ₩58,896 | +8.36% | 192.1만 |
|---|
| 2026.08.11 | ₩57,635 | ₩58,426 | ₩54,994 | ₩55,034 | -4.51% | 136.5만 |
|---|
| 2026.08.10 | ₩54,162 | ₩58,158 | ₩53,746 | ₩57,877 | +6.86% | 228.4만 |
|---|
| 2026.08.07 | ₩58,601 | ₩59,808 | ₩52,861 | ₩55,329 | -5.58% | 469.3만 |
|---|
| 2026.08.06 | ₩63,630 | ₩63,630 | ₩56,898 | ₩58,145 | -8.62% | 487.2만 |
|---|
| 2026.08.05 | ₩75,095 | ₩76,376 | ₩70,991 | ₩71,582 | -4.68% | 144.1만 |
|---|
| 2026.08.04 | ₩71,447 | ₩74,706 | ₩71,367 | ₩74,572 | +4.37% | 133.9만 |
|---|
| 2026.08.03 | ₩72,064 | ₩74,465 | ₩71,642 | ₩72,788 | +1.00% | 116.8만 |
|---|
| 2026.07.31 | ₩70,670 | ₩72,198 | ₩69,007 | ₩71,072 | +0.57% | 86.1만 |
|---|
| 2026.07.30 | ₩73,285 | ₩73,559 | ₩69,892 | ₩72,051 | -1.68% | 120.5만 |
|---|
| 2026.07.29 | ₩72,413 | ₩76,952 | ₩71,152 | ₩75,162 | +3.80% | 122.9만 |
|---|
| 2026.07.28 | ₩67,666 | ₩73,861 | ₩67,083 | ₩73,539 | +8.68% | 188.3만 |
|---|
| 2026.07.27 | ₩66,419 | ₩67,733 | ₩66,204 | ₩67,009 | +0.89% | 67.5만 |
|---|
| 2026.07.24 | ₩62,543 | ₩66,003 | ₩61,873 | ₩64,836 | +3.67% | 77만 |
|---|
| 2026.07.23 | ₩64,206 | ₩64,367 | ₩61,417 | ₩62,128 | -3.24% | 90.2만 |
|---|
| 2026.07.22 | ₩66,633 | ₩66,633 | ₩64,434 | ₩64,662 | -2.96% | 71.8만 |
|---|
| 2026.07.21 | ₩67,532 | ₩69,087 | ₩65,628 | ₩65,856 | -2.48% | 70만 |
|---|
| 2026.07.20 | ₩67,076 | ₩69,382 | ₩65,721 | ₩68,216 | +1.70% | 77.4만 |
|---|
| 2026.07.17 | ₩66,995 | ₩68,605 | ₩66,244 | ₩67,465 | +0.70% | 84.9만 |
|---|
| 2026.07.16 | ₩68,953 | ₩69,896 | ₩67,947 | ₩69,262 | +0.45% | 120만 |
|---|
| 2026.07.15 | ₩68,390 | ₩72,359 | ₩67,921 | ₩68,403 | +0.02% | 155.8만 |
|---|
| 2026.07.14 | ₩64,984 | ₩67,639 | ₩64,112 | ₩67,062 | +3.20% | 84.9만 |
|---|
| 2026.07.13 | ₩68,283 | ₩69,396 | ₩65,547 | ₩66,016 | -3.32% | 95.7만 |
|---|
| 2026.07.10 | ₩67,210 | ₩68,363 | ₩66,325 | ₩68,135 | +1.38% | 79.9만 |
|---|
| 2026.07.09 | ₩62,892 | ₩66,191 | ₩62,356 | ₩66,097 | +5.10% | 108.1만 |
|---|
| 2026.07.08 | ₩66,848 | ₩66,848 | ₩62,986 | ₩64,126 | -4.07% | 192.5만 |
|---|
| 2026.07.07 | ₩68,900 | ₩70,401 | ₩68,551 | ₩68,605 | -0.43% | 87.9만 |
|---|
| 2026.07.06 | ₩67,773 | ₩69,959 | ₩66,526 | ₩68,900 | +1.66% | 117.1만 |
|---|
| 2026.07.02 | ₩67,089 | ₩68,900 | ₩66,969 | ₩68,859 | +2.64% | 114.1만 |
|---|
| 2026.07.01 | ₩65,011 | ₩67,277 | ₩63,616 | ₩65,976 | +1.49% | 130.1만 |
|---|
| 2026.06.30 | ₩63,911 | ₩66,338 | ₩62,490 | ₩65,225 | +2.06% | 160.4만 |
|---|
| 2026.06.29 | ₩62,972 | ₩66,660 | ₩62,972 | ₩64,675 | +2.70% | 164.9만 |
|---|
| 2026.06.26 | ₩57,997 | ₩64,246 | ₩57,394 | ₩63,898 | +10.17% | 365.2만 |
|---|
| 2026.06.25 | ₩58,346 | ₩61,551 | ₩57,850 | ₩58,708 | +0.62% | 203.4만 |
|---|
| 2026.06.24 | ₩52,633 | ₩59,801 | ₩52,231 | ₩59,298 | +12.66% | 290.8만 |
|---|
| 2026.06.23 | ₩51,266 | ₩52,821 | ₩51,266 | ₩51,856 | +1.15% | 152.2만 |
|---|
| 2026.06.22 | ₩52,701 | ₩53,793 | ₩51,373 | ₩51,722 | -1.86% | 156.5만 |
|---|
| 2026.06.18 | ₩53,183 | ₩54,162 | ₩52,030 | ₩52,835 | -0.66% | 284.6만 |
|---|
| 2026.06.17 | ₩54,725 | ₩57,146 | ₩52,151 | ₩52,526 | -4.02% | 156.7만 |
|---|
| 2026.06.16 | ₩53,639 | ₩56,321 | ₩53,425 | ₩55,382 | +3.25% | 169.2만 |
|---|
| 2026.06.15 | ₩56,321 | ₩57,206 | ₩53,358 | ₩53,559 | -4.90% | 181.8만 |
|---|
| 2026.06.12 | ₩53,371 | ₩55,624 | ₩51,453 | ₩55,222 | +3.47% | 210.9만 |
|---|
| 2026.06.11 | ₩47,672 | ₩53,183 | ₩46,344 | ₩52,902 | +10.97% | 248.1만 |
|---|
| 2026.06.10 | ₩50,568 | ₩51,561 | ₩47,739 | ₩47,779 | -5.52% | 240.8만 |
|---|
| 2026.06.09 | ₩50,662 | ₩52,231 | ₩49,134 | ₩51,105 | +0.87% | 184.3만 |
|---|
| 2026.06.08 | ₩51,091 | ₩51,735 | ₩50,065 | ₩50,501 | -1.15% | 149.9만 |
|---|
| 2026.06.05 | ₩52,298 | ₩52,888 | ₩49,630 | ₩51,065 | -2.36% | 239.4만 |
|---|
| 2026.06.04 | ₩54,980 | ₩55,530 | ₩52,110 | ₩52,687 | -4.17% | 182.1만 |
|---|
| 2026.06.03 | ₩57,126 | ₩57,153 | ₩53,639 | ₩53,934 | -5.59% | 180.8만 |
|---|
| 2026.06.02 | ₩60,009 | ₩60,344 | ₩57,810 | ₩58,051 | -3.26% | 132.5만 |
|---|
| 2026.06.01 | ₩59,660 | ₩61,283 | ₩58,199 | ₩60,626 | +1.62% | 150.9만 |
|---|
| 2026.05.29 | ₩58,789 | ₩59,969 | ₩58,346 | ₩59,754 | +1.64% | 140.4만 |
|---|
| 2026.05.28 | ₩57,005 | ₩60,264 | ₩56,685 | ₩58,775 | +3.11% | 105.5만 |
|---|
| 2026.05.27 | ₩57,863 | ₩59,540 | ₩57,313 | ₩57,595 | -0.46% | 93.4만 |
|---|
| 2026.05.26 | ₩57,662 | ₩58,333 | ₩56,723 | ₩57,381 | -0.49% | 72.4만 |
|---|
| 2026.05.22 | ₩57,877 | ₩60,351 | ₩57,662 | ₩57,984 | +0.19% | 100.3만 |
|---|
| 2026.05.21 | ₩55,664 | ₩58,426 | ₩54,719 | ₩58,373 | +4.87% | 122.5만 |
|---|
| 2026.05.20 | ₩54,980 | ₩57,132 | ₩53,519 | ₩56,589 | +2.93% | 151.8만 |
|---|
| 2026.05.19 | ₩57,515 | ₩58,333 | ₩54,672 | ₩54,967 | -4.43% | 148.7만 |
|---|
| 2026.05.18 | ₩55,986 | ₩58,923 | ₩55,651 | ₩56,992 | +1.80% | 142.7만 |
|---|
| 2026.05.15 | ₩56,107 | ₩57,877 | ₩55,463 | ₩56,348 | +0.43% | 109.1만 |
|---|
| 2026.05.14 | ₩55,181 | ₩57,153 | ₩54,303 | ₩56,348 | +2.11% | 128.5만 |
|---|
| 2026.05.13 | ₩56,066 | ₩56,294 | ₩53,532 | ₩54,806 | -2.25% | 213.8만 |
|---|
| 2026.05.12 | ₩55,382 | ₩55,677 | ₩53,111 | ₩54,685 | -1.26% | 196.5만 |
|---|
| 2026.05.11 | ₩56,187 | ₩57,327 | ₩53,438 | ₩55,610 | -1.03% | 207.6만 |
|---|
| 2026.05.08 | ₩61,980 | ₩62,610 | ₩56,871 | ₩57,099 | -7.88% | 176.8만 |
|---|
| 2026.05.07 | ₩65,540 | ₩67,880 | ₩60,854 | ₩62,825 | -4.14% | 288.9만 |
|---|
| 2026.05.06 | ₩55,852 | ₩58,131 | ₩54,779 | ₩57,501 | +2.95% | 274.6만 |
|---|
| 2026.05.05 | ₩57,273 | ₩57,273 | ₩54,176 | ₩54,940 | -4.07% | 327.2만 |
|---|
| 2026.05.04 | ₩60,344 | ₩60,512 | ₩58,346 | ₩58,990 | -2.24% | 203.6만 |
|---|
| 2026.05.01 | ₩60,036 | ₩62,262 | ₩60,036 | ₩60,626 | +0.98% | 130만 |
|---|
| 2026.04.30 | ₩60,478 | ₩60,559 | ₩58,882 | ₩59,379 | -1.82% | 139.7만 |
|---|
| 2026.04.29 | ₩60,840 | ₩61,169 | ₩59,110 | ₩60,465 | -0.62% | 164.4만 |
|---|
| 2026.04.28 | ₩60,505 | ₩63,697 | ₩59,888 | ₩61,994 | +2.46% | 137.5만 |
|---|
| 2026.04.27 | ₩59,821 | ₩61,967 | ₩59,700 | ₩60,344 | +0.87% | 116.5만 |
|---|
| 2026.04.24 | ₩62,248 | ₩62,443 | ₩58,735 | ₩60,733 | -2.43% | 167.8만 |
|---|
| 2026.04.23 | ₩67,049 | ₩68,594 | ₩60,626 | ₩62,020 | -7.50% | 238.6만 |
|---|
| 2026.04.22 | ₩66,097 | ₩69,262 | ₩64,394 | ₩68,685 | +3.92% | 178.3만 |
|---|
| 2026.04.21 | ₩65,480 | ₩66,774 | ₩64,059 | ₩65,185 | -0.45% | 101.4만 |
|---|
| 2026.04.20 | ₩66,151 | ₩67,706 | ₩65,936 | ₩66,137 | -0.02% | 157.7만 |
|---|
| 2026.04.17 | ₩65,561 | ₩68,041 | ₩65,540 | ₩66,593 | +1.57% | 129.5만 |
|---|
| 2026.04.16 | ₩64,367 | ₩65,815 | ₩64,313 | ₩64,970 | +0.94% | 112.9만 |
|---|
| 2026.04.15 | ₩62,315 | ₩64,850 | ₩62,087 | ₩64,380 | +3.31% | 129.7만 |
|---|
| 2026.04.14 | ₩61,886 | ₩63,676 | ₩61,544 | ₩62,731 | +1.37% | 121.3만 |
|---|
| 2026.04.13 | ₩58,239 | ₩62,248 | ₩57,528 | ₩60,974 | +4.70% | 122만 |
|---|
| 2026.04.10 | ₩56,603 | ₩59,647 | ₩56,200 | ₩59,244 | +4.67% | 192.1만 |
|---|
| 2026.04.09 | ₩55,986 | ₩57,756 | ₩53,512 | ₩56,630 | +1.15% | 174.7만 |
|---|
| 2026.04.08 | ₩56,992 | ₩59,318 | ₩56,080 | ₩56,522 | -0.82% | 200.6만 |
|---|
| 2026.04.07 | ₩56,402 | ₩56,643 | ₩53,894 | ₩54,001 | -4.26% | 172.1만 |
|---|
| 2026.04.06 | ₩57,367 | ₩58,400 | ₩56,388 | ₩56,643 | -1.26% | 100.9만 |
|---|
| 2026.04.02 | ₩56,549 | ₩58,849 | ₩56,040 | ₩57,340 | +1.40% | 109.8만 |
|---|
| 2026.04.01 | ₩59,097 | ₩59,338 | ₩56,080 | ₩57,139 | -3.31% | 219.5만 |
|---|
| 2026.03.31 | ₩58,520 | ₩60,384 | ₩57,501 | ₩58,641 | +0.21% | 274.2만 |
|---|
| 2026.03.30 | ₩59,660 | ₩60,250 | ₩56,415 | ₩58,494 | -1.96% | 188.1만 |
|---|
| 2026.03.27 | ₩64,354 | ₩64,568 | ₩58,386 | ₩59,647 | -7.31% | 322.8만 |
|---|
| 2026.03.26 | ₩64,099 | ₩66,647 | ₩63,745 | ₩64,917 | +1.28% | 261.9만 |
|---|
| 2026.03.25 | ₩71,005 | ₩73,150 | ₩64,592 | ₩65,520 | -7.72% | 272.7만 |
|---|
| 2026.03.24 | ₩58,722 | ₩74,371 | ₩58,252 | ₩70,401 | +19.89% | 713.6만 |
|---|
| 2026.03.23 | ₩57,005 | ₩60,076 | ₩55,423 | ₩59,043 | +3.58% | 281만 |
|---|
| 2026.03.20 | ₩55,664 | ₩56,589 | ₩54,444 | ₩55,208 | -0.82% | 278.8만 |
|---|
| 2026.03.19 | ₩58,561 | ₩59,767 | ₩55,852 | ₩56,254 | -3.94% | 249만 |
|---|
| 2026.03.18 | ₩59,271 | ₩60,793 | ₩58,909 | ₩58,976 | -0.50% | 141.7만 |
|---|
| 2026.03.17 | ₩60,706 | ₩62,221 | ₩60,244 | ₩60,438 | -0.44% | 186.6만 |
|---|
| 2026.03.16 | ₩58,762 | ₩59,915 | ₩58,467 | ₩59,808 | +1.78% | 152.3만 |
|---|
| 2026.03.13 | ₩59,030 | ₩59,928 | ₩57,676 | ₩58,105 | -1.57% | 167.6만 |
|---|
| 2026.03.12 | ₩63,026 | ₩63,965 | ₩58,809 | ₩58,882 | -6.57% | 200.5만 |
|---|
| 2026.03.11 | ₩63,026 | ₩63,697 | ₩61,363 | ₩63,334 | +0.49% | 187.6만 |
|---|
| 2026.03.10 | ₩62,570 | ₩63,422 | ₩59,915 | ₩62,865 | +0.47% | 151.5만 |
|---|
| 2026.03.09 | ₩62,691 | ₩63,891 | ₩61,122 | ₩63,348 | +1.05% | 137.6만 |
|---|
| 2026.03.06 | ₩64,984 | ₩64,984 | ₩62,959 | ₩64,193 | -1.22% | 192만 |
|---|
| 2026.03.05 | ₩63,107 | ₩65,842 | ₩63,026 | ₩65,708 | +4.12% | 348.1만 |
|---|
| 2026.03.04 | ₩65,641 | ₩66,160 | ₩63,469 | ₩63,643 | -3.04% | 402.2만 |
|---|
| 2026.03.03 | ₩61,015 | ₩67,626 | ₩60,773 | ₩66,901 | +9.65% | 390.4만 |
|---|
| 2026.03.02 | ₩59,526 | ₩63,790 | ₩58,093 | ₩62,946 | +5.74% | 567만 |
|---|
| 2026.02.27 | ₩63,026 | ₩63,294 | ₩58,735 | ₩59,097 | -6.23% | 685.1만 |
|---|
| 2026.02.26 | ₩69,718 | ₩69,731 | ₩62,034 | ₩64,917 | -6.89% | 830.4만 |
|---|
| 2026.02.25 | ₩78,447 | ₩78,481 | ₩74,491 | ₩76,932 | -1.93% | 323.4만 |
|---|
| 2026.02.24 | ₩76,932 | ₩78,246 | ₩75,444 | ₩78,193 | +1.64% | 171.6만 |
|---|
| 2026.02.23 | ₩78,085 | ₩79,078 | ₩75,323 | ₩77,066 | -1.31% | 237.7만 |
|---|
| 2026.02.20 | ₩76,811 | ₩80,861 | ₩76,811 | ₩78,434 | +2.11% | 161만 |
|---|
| 2026.02.19 | ₩78,461 | ₩79,493 | ₩77,589 | ₩78,434 | -0.03% | 203.2만 |
|---|
| 2026.02.18 | ₩76,945 | ₩80,305 | ₩76,577 | ₩79,306 | +3.07% | 190.2만 |
|---|
| 2026.02.17 | ₩72,762 | ₩75,752 | ₩72,252 | ₩75,444 | +3.69% | 109.8만 |
|---|
| 2026.02.13 | ₩74,022 | ₩76,826 | ₩73,613 | ₩73,767 | -0.34% | 188.5만 |
|---|
| 2026.02.12 | ₩78,032 | ₩78,447 | ₩72,815 | ₩73,177 | -6.22% | 251.9만 |
|---|
| 2026.02.11 | ₩80,003 | ₩80,801 | ₩77,375 | ₩78,769 | -1.54% | 285.7만 |
|---|
| 2026.02.10 | ₩79,547 | ₩82,650 | ₩79,118 | ₩80,204 | +0.83% | 119만 |
|---|
| 2026.02.09 | ₩79,493 | ₩80,781 | ₩78,555 | ₩78,595 | -1.13% | 123.1만 |
|---|
| 2026.02.06 | ₩78,943 | ₩80,767 | ₩78,427 | ₩79,493 | +0.70% | 196.7만 |
|---|
| 2026.02.05 | ₩78,689 | ₩80,204 | ₩75,803 | ₩77,884 | -1.02% | 223.9만 |
|---|
| 2026.02.04 | ₩73,191 | ₩78,179 | ₩71,742 | ₩78,058 | +6.65% | 409.2만 |
|---|
| 2026.02.03 | ₩76,449 | ₩76,490 | ₩70,603 | ₩72,574 | -5.07% | 451.8만 |
|---|
| 2026.02.02 | ₩78,447 | ₩80,539 | ₩78,387 | ₩78,447 | 0.00% | 271.1만 |
|---|
| 2026.01.30 | ₩79,601 | ₩80,955 | ₩78,796 | ₩79,171 | -0.54% | 154.8만 |
|---|
| 2026.01.29 | ₩80,915 | ₩80,915 | ₩78,367 | ₩79,654 | -1.56% | 258.9만 |
|---|
| 2026.01.28 | ₩82,564 | ₩82,564 | ₩80,204 | ₩80,432 | -2.58% | 285.4만 |
|---|
| 2026.01.27 | ₩85,447 | ₩85,635 | ₩81,914 | ₩82,417 | -3.55% | 184.2만 |
|---|
| 2026.01.26 | ₩89,510 | ₩89,736 | ₩84,522 | ₩86,091 | -3.82% | 157.3만 |
|---|
| 2026.01.23 | ₩87,217 | ₩89,631 | ₩87,150 | ₩88,786 | +1.80% | 154.2만 |
|---|
| 2026.01.22 | ₩87,016 | ₩89,671 | ₩86,775 | ₩88,505 | +1.71% | 194.8만 |
|---|
| 2026.01.21 | ₩85,099 | ₩87,284 | ₩84,482 | ₩85,823 | +0.85% | 223.5만 |
|---|
| 2026.01.20 | ₩83,811 | ₩85,930 | ₩82,873 | ₩83,194 | -0.74% | 157.8만 |
|---|
| 2026.01.16 | ₩85,702 | ₩88,169 | ₩84,871 | ₩86,373 | +0.78% | 170.3만 |
|---|
| 2026.01.15 | ₩90,623 | ₩90,929 | ₩88,102 | ₩88,384 | -2.47% | 160.9만 |
|---|
| 2026.01.14 | ₩87,781 | ₩91,951 | ₩86,654 | ₩89,993 | +2.52% | 244.7만 |
|---|
| 2026.01.13 | ₩87,392 | ₩88,945 | ₩84,495 | ₩87,848 | +0.52% | 260.1만 |
|---|
| 2026.01.12 | ₩88,961 | ₩89,993 | ₩86,600 | ₩87,995 | -1.09% | 176.6만 |
|---|
| 2026.01.09 | ₩89,671 | ₩90,100 | ₩85,286 | ₩89,685 | +0.01% | 219.9만 |
|---|
| 2026.01.08 | ₩86,453 | ₩89,933 | ₩85,474 | ₩88,625 | +2.51% | 283.8만 |
|---|
| 2026.01.07 | ₩88,599 | ₩89,430 | ₩86,158 | ₩87,955 | -0.73% | 150.7만 |
|---|
| 2026.01.06 | ₩85,246 | ₩88,652 | ₩85,246 | ₩88,344 | +3.63% | 119.7만 |
|---|
| 2026.01.05 | ₩83,945 | ₩87,834 | ₩83,677 | ₩85,769 | +2.17% | 236.7만 |
|---|
| 2026.01.02 | ₩84,897 | ₩85,159 | ₩82,359 | ₩84,053 | -1.00% | 232.6만 |
|---|
| 2025.12.31 | ₩86,024 | ₩86,091 | ₩84,254 | ₩84,442 | -1.84% | 148.1만 |
|---|
| 2025.12.30 | ₩87,539 | ₩88,839 | ₩86,225 | ₩86,399 | -1.30% | 147.6만 |
|---|
| 2025.12.29 | ₩87,043 | ₩87,915 | ₩85,689 | ₩87,901 | +0.99% | 168.2만 |
|---|
| 2025.12.26 | ₩87,164 | ₩88,263 | ₩86,332 | ₩87,472 | +0.35% | 89.7만 |
|---|
| 2025.12.24 | ₩86,493 | ₩87,405 | ₩85,599 | ₩87,298 | +0.93% | 80.6만 |
|---|
| 2025.12.23 | ₩87,794 | ₩88,719 | ₩86,158 | ₩86,869 | -1.05% | 154.4만 |
|---|
| 2025.12.22 | ₩86,118 | ₩89,229 | ₩86,118 | ₩87,164 | +1.21% | 164.5만 |
|---|
| 2025.12.19 | ₩86,681 | ₩86,775 | ₩85,563 | ₩85,917 | -0.88% | 220.4만 |
|---|
| 2025.12.18 | ₩87,848 | ₩89,484 | ₩86,037 | ₩86,399 | -1.65% | 129.8만 |
|---|
| 2025.12.17 | ₩87,848 | ₩90,690 | ₩86,440 | ₩86,533 | -1.50% | 138.7만 |
|---|
| 2025.12.16 | ₩88,679 | ₩89,175 | ₩86,493 | ₩87,995 | -0.77% | 199.8만 |
|---|
| 2025.12.15 | ₩92,394 | ₩92,642 | ₩88,062 | ₩88,666 | -4.03% | 173.7만 |
|---|
| 2025.12.12 | ₩92,689 | ₩94,861 | ₩91,991 | ₩92,192 | -0.54% | 118.7만 |
|---|
| 2025.12.11 | ₩92,528 | ₩94,338 | ₩91,669 | ₩92,514 | -0.01% | 144.7만 |
|---|
| 2025.12.10 | ₩89,712 | ₩92,581 | ₩89,108 | ₩92,286 | +2.87% | 134만 |
|---|
| 2025.12.09 | ₩89,175 | ₩91,388 | ₩88,625 | ₩89,712 | +0.60% | 150.4만 |
|---|
| 2025.12.08 | ₩92,326 | ₩92,367 | ₩89,296 | ₩89,564 | -2.99% | 178만 |
|---|
| 2025.12.05 | ₩92,836 | ₩95,974 | ₩92,273 | ₩92,367 | -0.51% | 125.1만 |
|---|
| 2025.12.04 | ₩94,137 | ₩94,338 | ₩91,743 | ₩93,010 | -1.20% | 167.2만 |
|---|
| 2025.12.03 | ₩95,585 | ₩98,227 | ₩93,372 | ₩93,989 | -1.67% | 193.6만 |
|---|
| 2025.12.02 | ₩98,227 | ₩98,938 | ₩94,834 | ₩94,928 | -3.36% | 208.4만 |
|---|
| 2025.12.01 | ₩98,267 | ₩100,681 | ₩97,556 | ₩97,824 | -0.45% | 146.6만 |
|---|
| 2025.11.28 | ₩98,026 | ₩101,036 | ₩96,953 | ₩98,938 | +0.93% | 125.3만 |
|---|
| 2025.11.26 | ₩94,231 | ₩95,598 | ₩93,936 | ₩94,097 | -0.14% | 88만 |
|---|
| 2025.11.25 | ₩93,332 | ₩94,806 | ₩92,192 | ₩94,070 | +0.79% | 100.6만 |
|---|
| 2025.11.24 | ₩93,869 | ₩94,526 | ₩92,078 | ₩93,359 | -0.54% | 201만 |
|---|
| 2025.11.21 | ₩88,692 | ₩93,976 | ₩88,585 | ₩92,541 | +4.34% | 191.7만 |
|---|
| 2025.11.20 | ₩89,162 | ₩90,838 | ₩87,539 | ₩87,968 | -1.34% | 221.4만 |
|---|
| 2025.11.19 | ₩89,805 | ₩90,020 | ₩87,164 | ₩87,941 | -2.08% | 217.2만 |
|---|
| 2025.11.18 | ₩90,208 | ₩91,562 | ₩86,869 | ₩88,666 | -1.71% | 256.4만 |
|---|
| 2025.11.17 | ₩93,091 | ₩93,768 | ₩89,926 | ₩90,717 | -2.55% | 187.9만 |
|---|
| 2025.11.14 | ₩94,807 | ₩97,275 | ₩93,600 | ₩93,708 | -1.16% | 211.6만 |
|---|
| 2025.11.13 | ₩96,631 | ₩100,560 | ₩96,457 | ₩96,899 | +0.28% | 361.2만 |
|---|
| 2025.11.12 | ₩95,880 | ₩99,018 | ₩95,880 | ₩98,133 | +2.35% | 376.8만 |
|---|
| 2025.11.11 | ₩95,183 | ₩96,510 | ₩94,740 | ₩95,746 | +0.59% | 288.3만 |
|---|
| 2025.11.10 | ₩89,510 | ₩95,303 | ₩89,510 | ₩95,116 | +6.26% | 375.4만 |
|---|
| 2025.11.07 | ₩89,296 | ₩89,604 | ₩82,108 | ₩88,706 | -0.66% | 425.4만 |
|---|
| 2025.11.06 | ₩96,390 | ₩102,035 | ₩89,524 | ₩89,604 | -7.04% | 555.9만 |
|---|
| 2025.11.05 | ₩90,154 | ₩91,240 | ₩89,551 | ₩90,060 | -0.10% | 298.6만 |
|---|
| 2025.11.04 | ₩90,382 | ₩91,361 | ₩89,417 | ₩89,497 | -0.98% | 269.3만 |
|---|
| 2025.11.03 | ₩92,541 | ₩93,017 | ₩90,047 | ₩91,696 | -0.91% | 202.1만 |
|---|
| 2025.10.31 | ₩89,497 | ₩93,104 | ₩89,148 | ₩92,662 | +3.54% | 228.9만 |
|---|
| 2025.10.30 | ₩93,386 | ₩93,869 | ₩88,652 | ₩88,920 | -4.78% | 420.2만 |
|---|
| 2025.10.29 | ₩97,476 | ₩97,818 | ₩92,943 | ₩93,882 | -3.69% | 665.8만 |
|---|
| 2025.10.28 | ₩102,625 | ₩103,061 | ₩99,501 | ₩100,775 | -1.80% | 201.8만 |
|---|
| 2025.10.27 | ₩103,685 | ₩103,926 | ₩102,102 | ₩102,934 | -0.72% | 122.9만 |
|---|
| 2025.10.24 | ₩103,255 | ₩103,604 | ₩102,116 | ₩102,263 | -0.96% | 92.4만 |
|---|
| 2025.10.23 | ₩100,654 | ₩102,328 | ₩100,574 | ₩101,901 | +1.24% | 118.9만 |
|---|
| 2025.10.22 | ₩101,968 | ₩102,538 | ₩100,547 | ₩101,096 | -0.85% | 183.3만 |
|---|
| 2025.10.21 | ₩101,003 | ₩103,269 | ₩101,003 | ₩103,135 | +2.11% | 164만 |
|---|
| 2025.10.20 | ₩99,943 | ₩102,290 | ₩99,883 | ₩101,821 | +1.88% | 115.2만 |
|---|
| 2025.10.17 | ₩98,951 | ₩101,485 | ₩98,817 | ₩99,072 | +0.12% | 149.2만 |
|---|
| 2025.10.16 | ₩101,257 | ₩102,035 | ₩98,562 | ₩99,340 | -1.89% | 241.4만 |
|---|
| 2025.10.15 | ₩104,543 | ₩104,768 | ₩100,439 | ₩101,257 | -3.14% | 232만 |
|---|
| 2025.10.14 | ₩101,579 | ₩104,891 | ₩100,936 | ₩104,301 | +2.68% | 187.5만 |
|---|
| 2025.10.13 | ₩104,476 | ₩105,414 | ₩102,223 | ₩102,572 | -1.82% | 151.3만 |
|---|
| 2025.10.10 | ₩107,010 | ₩107,185 | ₩103,296 | ₩103,564 | -3.22% | 182.7만 |
|---|