시장 데이터를 불러오는 중
전체 종목
Global Payments Inc. Common Stock 과거 주가
Global Payments Inc. Common Stock · GPN · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global Payments Inc. Common Stock · GPN · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩110,027 | ₩110,481 | ₩108,238 | ₩109,720 | -0.28% | 177.6만 |
| 2026.10.08 | ₩109,439 | ₩110,921 | ₩107,210 | ₩110,481 | +0.95% | 218.9만 |
| 2026.10.07 | ₩108,478 | ₩110,027 | ₩108,171 | ₩108,225 | -0.23% | 148.3만 |
| 2026.10.06 | ₩110,267 | ₩110,761 | ₩108,452 | ₩109,172 | -0.99% | 178.7만 |
| 2026.10.05 | ₩104,514 | ₩110,080 | ₩104,154 | ₩109,693 | +4.96% | 242.1만 |
| 2026.10.02 | ₩107,184 | ₩107,451 | ₩104,007 | ₩104,621 | -2.39% | 251.7만 |
| 2026.10.01 | ₩109,453 | ₩110,961 | ₩106,743 | ₩107,170 | -2.09% | 271.9만 |
| 2026.09.30 | ₩111,321 | ₩111,869 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,012 |
| -2.07% |
| 237.4만 |
| 2026.09.29 | ₩112,883 | ₩112,883 | ₩110,534 | ₩111,228 | -1.47% | 181.4만 |
|---|
| 2026.09.28 | ₩113,524 | ₩114,311 | ₩111,802 | ₩113,057 | -0.41% | 188.9만 |
|---|
| 2026.09.25 | ₩115,072 | ₩115,820 | ₩113,417 | ₩115,446 | +0.32% | 215.9만 |
|---|
| 2026.09.24 | ₩112,429 | ₩114,071 | ₩110,974 | ₩113,871 | +1.28% | 225.8만 |
|---|
| 2026.09.23 | ₩112,736 | ₩114,044 | ₩111,041 | ₩112,122 | -0.54% | 243.7만 |
|---|
| 2026.09.22 | ₩114,992 | ₩115,126 | ₩112,603 | ₩113,163 | -1.59% | 258.6만 |
|---|
| 2026.09.21 | ₩114,405 | ₩115,606 | ₩112,363 | ₩113,844 | -0.49% | 267.3만 |
|---|
| 2026.09.18 | ₩113,444 | ₩114,338 | ₩112,309 | ₩113,537 | +0.08% | 578.8만 |
|---|
| 2026.09.17 | ₩116,060 | ₩116,674 | ₩113,964 | ₩113,991 | -1.78% | 184만 |
|---|
| 2026.09.16 | ₩120,251 | ₩120,251 | ₩114,004 | ₩115,446 | -4.00% | 195.5만 |
|---|
| 2026.09.15 | ₩118,196 | ₩120,158 | ₩117,982 | ₩118,770 | +0.49% | 234.8만 |
|---|
| 2026.09.14 | ₩119,424 | ₩120,865 | ₩118,690 | ₩120,385 | +0.80% | 251.7만 |
|---|
| 2026.09.11 | ₩119,023 | ₩119,357 | ₩117,582 | ₩117,849 | -0.99% | 203.1만 |
|---|
| 2026.09.10 | ₩115,953 | ₩118,756 | ₩115,032 | ₩118,196 | +1.93% | 176.3만 |
|---|
| 2026.09.09 | ₩118,810 | ₩118,810 | ₩116,127 | ₩116,153 | -2.24% | 257.9만 |
|---|
| 2026.09.08 | ₩120,985 | ₩123,521 | ₩118,983 | ₩119,357 | -1.35% | 263.8만 |
|---|
| 2026.09.04 | ₩121,186 | ₩125,577 | ₩120,385 | ₩123,521 | +1.93% | 297.1만 |
|---|
| 2026.09.03 | ₩125,150 | ₩127,045 | ₩121,786 | ₩122,494 | -2.12% | 168.6만 |
|---|
| 2026.09.02 | ₩120,518 | ₩124,950 | ₩119,771 | ₩123,882 | +2.79% | 196.8만 |
|---|
| 2026.09.01 | ₩120,572 | ₩122,801 | ₩119,771 | ₩120,211 | -0.30% | 192.1만 |
|---|
| 2026.08.31 | ₩121,840 | ₩122,614 | ₩119,958 | ₩121,533 | -0.25% | 334.2만 |
|---|
| 2026.08.28 | ₩124,256 | ₩125,030 | ₩122,200 | ₩122,560 | -1.36% | 186.9만 |
|---|
| 2026.08.27 | ₩123,708 | ₩124,736 | ₩122,387 | ₩123,788 | +0.06% | 214만 |
|---|
| 2026.08.26 | ₩125,016 | ₩125,470 | ₩123,748 | ₩124,082 | -0.75% | 303.8만 |
|---|
| 2026.08.25 | ₩125,283 | ₩126,658 | ₩123,788 | ₩125,230 | -0.04% | 308.9만 |
|---|
| 2026.08.24 | ₩124,976 | ₩127,980 | ₩124,976 | ₩125,871 | +0.72% | 330.7만 |
|---|
| 2026.08.21 | ₩124,176 | ₩126,325 | ₩122,240 | ₩124,790 | +0.49% | 413.2만 |
|---|
| 2026.08.20 | ₩122,280 | ₩124,042 | ₩121,266 | ₩123,174 | +0.73% | 190만 |
|---|
| 2026.08.19 | ₩120,758 | ₩123,508 | ₩120,638 | ₩122,454 | +1.40% | 246.1만 |
|---|
| 2026.08.18 | ₩122,347 | ₩124,202 | ₩120,612 | ₩120,625 | -1.41% | 144.2만 |
|---|
| 2026.08.17 | ₩122,841 | ₩123,401 | ₩120,371 | ₩120,638 | -1.79% | 274.1만 |
|---|
| 2026.08.14 | ₩126,418 | ₩127,112 | ₩122,801 | ₩124,202 | -1.75% | 249.8만 |
|---|
| 2026.08.13 | ₩118,663 | ₩127,579 | ₩118,262 | ₩126,578 | +6.67% | 363.8만 |
|---|
| 2026.08.12 | ₩114,458 | ₩118,449 | ₩112,389 | ₩118,169 | +3.24% | 294.4만 |
|---|
| 2026.08.11 | ₩114,739 | ₩116,007 | ₩114,231 | ₩114,605 | -0.12% | 210.3만 |
|---|
| 2026.08.10 | ₩114,391 | ₩116,033 | ₩113,444 | ₩114,965 | +0.50% | 269.1만 |
|---|
| 2026.08.07 | ₩116,928 | ₩118,129 | ₩112,977 | ₩114,952 | -1.69% | 530.9만 |
|---|
| 2026.08.06 | ₩116,821 | ₩117,181 | ₩114,391 | ₩117,048 | +0.19% | 491.5만 |
|---|
| 2026.08.05 | ₩117,168 | ₩121,266 | ₩114,792 | ₩116,767 | -0.34% | 416만 |
|---|
| 2026.08.04 | ₩113,310 | ₩118,222 | ₩112,736 | ₩117,795 | +3.96% | 404.9만 |
|---|
| 2026.08.03 | ₩114,458 | ₩116,247 | ₩112,256 | ₩115,046 | +0.51% | 328만 |
|---|
| 2026.07.31 | ₩114,351 | ₩115,126 | ₩111,949 | ₩112,229 | -1.86% | 300.4만 |
|---|
| 2026.07.30 | ₩115,846 | ₩116,834 | ₩113,230 | ₩115,913 | +0.06% | 277.4만 |
|---|
| 2026.07.29 | ₩115,553 | ₩118,930 | ₩115,179 | ₩117,822 | +1.96% | 294.3만 |
|---|
| 2026.07.28 | ₩113,364 | ₩116,834 | ₩112,910 | ₩116,741 | +2.98% | 358.1만 |
|---|
| 2026.07.27 | ₩109,479 | ₩112,576 | ₩109,479 | ₩112,202 | +2.49% | 347.3만 |
|---|
| 2026.07.24 | ₩104,861 | ₩108,318 | ₩104,287 | ₩108,011 | +3.00% | 298.2만 |
|---|
| 2026.07.23 | ₩105,048 | ₩105,288 | ₩103,113 | ₩103,927 | -1.07% | 262.9만 |
|---|
| 2026.07.22 | ₩107,851 | ₩107,918 | ₩104,768 | ₩105,408 | -2.26% | 235.5만 |
|---|
| 2026.07.21 | ₩109,453 | ₩110,521 | ₩106,356 | ₩106,877 | -2.35% | 238만 |
|---|
| 2026.07.20 | ₩107,985 | ₩110,828 | ₩105,275 | ₩109,947 | +1.82% | 587.7만 |
|---|
| 2026.07.17 | ₩106,583 | ₩109,399 | ₩103,767 | ₩103,873 | -2.54% | 280.7만 |
|---|
| 2026.07.16 | ₩105,248 | ₩107,798 | ₩105,115 | ₩107,437 | +2.08% | 433만 |
|---|
| 2026.07.15 | ₩104,154 | ₩107,571 | ₩102,499 | ₩104,407 | +0.24% | 347.9만 |
|---|
| 2026.07.14 | ₩100,643 | ₩102,085 | ₩99,695 | ₩101,297 | +0.65% | 214.6만 |
|---|
| 2026.07.13 | ₩102,472 | ₩104,154 | ₩102,165 | ₩102,579 | +0.10% | 334만 |
|---|
| 2026.07.10 | ₩100,937 | ₩102,565 | ₩100,390 | ₩101,497 | +0.56% | 228.5만 |
|---|
| 2026.07.09 | ₩96,772 | ₩99,335 | ₩95,371 | ₩99,282 | +2.59% | 226.1만 |
|---|
| 2026.07.08 | ₩102,499 | ₩102,499 | ₩96,278 | ₩97,453 | -4.92% | 355.4만 |
|---|
| 2026.07.07 | ₩103,820 | ₩105,876 | ₩103,473 | ₩103,566 | -0.24% | 226.8만 |
|---|
| 2026.07.06 | ₩104,621 | ₩104,648 | ₩102,125 | ₩103,326 | -1.24% | 347.9만 |
|---|
| 2026.07.02 | ₩101,110 | ₩105,061 | ₩100,843 | ₩104,955 | +3.80% | 435.9만 |
|---|
| 2026.07.01 | ₩98,120 | ₩102,232 | ₩96,932 | ₩100,176 | +2.09% | 425.9만 |
|---|
| 2026.06.30 | ₩94,557 | ₩96,999 | ₩92,968 | ₩96,852 | +2.43% | 402.2만 |
|---|
| 2026.06.29 | ₩93,435 | ₩95,437 | ₩93,075 | ₩94,930 | +1.60% | 283.3만 |
|---|
| 2026.06.26 | ₩90,192 | ₩93,422 | ₩90,098 | ₩93,168 | +3.30% | 391.8만 |
|---|
| 2026.06.25 | ₩90,045 | ₩92,367 | ₩89,284 | ₩90,979 | +1.04% | 424만 |
|---|
| 2026.06.24 | ₩85,960 | ₩89,951 | ₩85,960 | ₩89,538 | +4.16% | 592.2만 |
|---|
| 2026.06.23 | ₩86,388 | ₩87,429 | ₩84,973 | ₩85,800 | -0.68% | 287.3만 |
|---|
| 2026.06.22 | ₩88,203 | ₩90,112 | ₩86,681 | ₩86,881 | -1.50% | 336.2만 |
|---|
| 2026.06.18 | ₩88,950 | ₩90,739 | ₩87,843 | ₩89,271 | +0.36% | 611.8만 |
|---|
| 2026.06.17 | ₩90,846 | ₩93,582 | ₩87,896 | ₩88,577 | -2.50% | 382.4만 |
|---|
| 2026.06.16 | ₩90,565 | ₩92,448 | ₩89,951 | ₩91,420 | +0.94% | 490만 |
|---|
| 2026.06.15 | ₩92,341 | ₩94,103 | ₩89,551 | ₩90,072 | -2.46% | 359.8만 |
|---|
| 2026.06.12 | ₩88,029 | ₩90,806 | ₩87,589 | ₩90,379 | +2.67% | 420만 |
|---|
| 2026.06.11 | ₩83,798 | ₩87,469 | ₩81,636 | ₩87,349 | +4.24% | 500.6만 |
|---|
| 2026.06.10 | ₩84,185 | ₩85,854 | ₩83,077 | ₩83,384 | -0.95% | 378.6만 |
|---|
| 2026.06.09 | ₩85,320 | ₩88,457 | ₩84,359 | ₩85,173 | -0.17% | 401.4만 |
|---|
| 2026.06.08 | ₩87,909 | ₩88,777 | ₩85,854 | ₩86,094 | -2.06% | 322.4만 |
|---|
| 2026.06.05 | ₩89,938 | ₩90,138 | ₩86,801 | ₩88,523 | -1.57% | 460만 |
|---|
| 2026.06.04 | ₩92,434 | ₩93,876 | ₩90,272 | ₩90,512 | -2.08% | 511.5만 |
|---|
| 2026.06.03 | ₩97,440 | ₩97,667 | ₩85,160 | ₩90,565 | -7.05% | 1151.5만 |
|---|
| 2026.06.02 | ₩99,215 | ₩99,909 | ₩97,480 | ₩98,815 | -0.40% | 373만 |
|---|
| 2026.06.01 | ₩101,110 | ₩101,524 | ₩98,654 | ₩100,723 | -0.38% | 533.6만 |
|---|
| 2026.05.29 | ₩98,774 | ₩100,990 | ₩98,147 | ₩100,790 | +2.04% | 396.9만 |
|---|
| 2026.05.28 | ₩97,466 | ₩100,256 | ₩96,879 | ₩98,708 | +1.27% | 304.2만 |
|---|
| 2026.05.27 | ₩97,987 | ₩100,910 | ₩97,600 | ₩98,054 | +0.07% | 358.2만 |
|---|
| 2026.05.26 | ₩97,747 | ₩98,441 | ₩96,492 | ₩97,813 | +0.07% | 233.1만 |
|---|
| 2026.05.22 | ₩96,959 | ₩98,774 | ₩96,812 | ₩97,787 | +0.85% | 209.4만 |
|---|
| 2026.05.21 | ₩93,595 | ₩97,440 | ₩92,301 | ₩96,892 | +3.52% | 488.1만 |
|---|
| 2026.05.20 | ₩91,393 | ₩94,650 | ₩89,111 | ₩94,476 | +3.37% | 341.4만 |
|---|
| 2026.05.19 | ₩92,795 | ₩93,435 | ₩90,245 | ₩90,686 | -2.27% | 364.4만 |
|---|
| 2026.05.18 | ₩90,005 | ₩93,302 | ₩89,831 | ₩91,660 | +1.84% | 286.6만 |
|---|
| 2026.05.15 | ₩90,659 | ₩91,887 | ₩89,711 | ₩90,205 | -0.50% | 256.6만 |
|---|
| 2026.05.14 | ₩89,911 | ₩90,966 | ₩88,603 | ₩89,871 | -0.04% | 216.8만 |
|---|
| 2026.05.13 | ₩90,752 | ₩90,752 | ₩88,270 | ₩89,444 | -1.44% | 343.1만 |
|---|
| 2026.05.12 | ₩91,794 | ₩92,728 | ₩90,272 | ₩91,580 | -0.23% | 278.6만 |
|---|
| 2026.05.11 | ₩91,740 | ₩93,142 | ₩91,193 | ₩91,794 | +0.06% | 239.3만 |
|---|
| 2026.05.08 | ₩93,422 | ₩94,236 | ₩91,540 | ₩92,354 | -1.14% | 356.1만 |
|---|
| 2026.05.07 | ₩92,768 | ₩96,746 | ₩91,473 | ₩93,609 | +0.91% | 524.3만 |
|---|
| 2026.05.06 | ₩96,505 | ₩99,041 | ₩90,712 | ₩92,941 | -3.69% | 575.2만 |
|---|
| 2026.05.05 | ₩94,370 | ₩94,864 | ₩92,154 | ₩92,728 | -1.74% | 529.1만 |
|---|
| 2026.05.04 | ₩96,412 | ₩98,214 | ₩95,371 | ₩95,838 | -0.60% | 366.5만 |
|---|
| 2026.05.01 | ₩97,306 | ₩98,054 | ₩95,718 | ₩96,585 | -0.74% | 287.2만 |
|---|
| 2026.04.30 | ₩94,250 | ₩96,839 | ₩93,275 | ₩96,051 | +1.91% | 632.4만 |
|---|
| 2026.04.29 | ₩91,780 | ₩95,064 | ₩91,300 | ₩94,730 | +3.21% | 463.5만 |
|---|
| 2026.04.28 | ₩91,767 | ₩93,689 | ₩90,565 | ₩90,619 | -1.25% | 179.1만 |
|---|
| 2026.04.27 | ₩90,165 | ₩92,127 | ₩89,898 | ₩91,206 | +1.15% | 238만 |
|---|
| 2026.04.24 | ₩89,938 | ₩90,472 | ₩88,764 | ₩90,445 | +0.56% | 151.9만 |
|---|
| 2026.04.23 | ₩94,316 | ₩95,291 | ₩89,431 | ₩90,579 | -3.96% | 224만 |
|---|
| 2026.04.22 | ₩95,704 | ₩97,026 | ₩94,703 | ₩95,598 | -0.11% | 211.8만 |
|---|
| 2026.04.21 | ₩97,440 | ₩99,589 | ₩95,437 | ₩95,558 | -1.93% | 212.8만 |
|---|
| 2026.04.20 | ₩96,078 | ₩97,934 | ₩96,038 | ₩97,213 | +1.18% | 168.9만 |
|---|
| 2026.04.17 | ₩95,451 | ₩97,453 | ₩94,516 | ₩96,599 | +1.20% | 401.8만 |
|---|
| 2026.04.16 | ₩94,356 | ₩94,970 | ₩93,288 | ₩94,557 | +0.21% | 184.9만 |
|---|
| 2026.04.15 | ₩92,167 | ₩94,396 | ₩91,967 | ₩93,662 | +1.62% | 249.7만 |
|---|
| 2026.04.14 | ₩91,446 | ₩92,888 | ₩90,966 | ₩91,567 | +0.13% | 189.7만 |
|---|
| 2026.04.13 | ₩86,695 | ₩91,113 | ₩86,308 | ₩90,953 | +4.91% | 252.3만 |
|---|
| 2026.04.10 | ₩87,776 | ₩88,323 | ₩86,761 | ₩87,349 | -0.49% | 369.2만 |
|---|
| 2026.04.09 | ₩85,920 | ₩87,976 | ₩84,439 | ₩87,936 | +2.35% | 242.8만 |
|---|
| 2026.04.08 | ₩88,096 | ₩90,365 | ₩86,041 | ₩86,855 | -1.41% | 298.4만 |
|---|
| 2026.04.07 | ₩86,067 | ₩86,895 | ₩83,358 | ₩83,691 | -2.76% | 273만 |
|---|
| 2026.04.06 | ₩85,106 | ₩87,896 | ₩84,839 | ₩86,815 | +2.01% | 209.3만 |
|---|
| 2026.04.02 | ₩85,106 | ₩88,443 | ₩83,691 | ₩85,493 | +0.45% | 383.6만 |
|---|
| 2026.04.01 | ₩90,766 | ₩91,406 | ₩85,320 | ₩87,242 | -3.88% | 478.4만 |
|---|
| 2026.03.31 | ₩89,818 | ₩90,792 | ₩86,655 | ₩89,831 | +0.01% | 348.8만 |
|---|
| 2026.03.30 | ₩88,403 | ₩90,299 | ₩87,669 | ₩88,497 | +0.11% | 220.8만 |
|---|
| 2026.03.27 | ₩92,408 | ₩92,408 | ₩87,576 | ₩87,963 | -4.81% | 356.3만 |
|---|
| 2026.03.26 | ₩92,768 | ₩96,011 | ₩92,768 | ₩93,395 | +0.68% | 226.5만 |
|---|
| 2026.03.25 | ₩95,718 | ₩97,720 | ₩92,688 | ₩94,463 | -1.31% | 219만 |
|---|
| 2026.03.24 | ₩93,248 | ₩95,211 | ₩91,887 | ₩94,730 | +1.59% | 241.1만 |
|---|
| 2026.03.23 | ₩93,342 | ₩95,678 | ₩91,647 | ₩94,850 | +1.62% | 475.3만 |
|---|
| 2026.03.20 | ₩90,766 | ₩92,127 | ₩89,658 | ₩91,433 | +0.74% | 544.8만 |
|---|
| 2026.03.19 | ₩91,994 | ₩94,396 | ₩89,925 | ₩91,006 | -1.07% | 439만 |
|---|
| 2026.03.18 | ₩95,598 | ₩96,665 | ₩92,408 | ₩92,955 | -2.76% | 358.8만 |
|---|
| 2026.03.17 | ₩92,728 | ₩97,600 | ₩92,181 | ₩96,665 | +4.25% | 381.5만 |
|---|
| 2026.03.16 | ₩92,528 | ₩92,554 | ₩89,564 | ₩90,832 | -1.83% | 374.2만 |
|---|
| 2026.03.13 | ₩94,637 | ₩95,331 | ₩91,393 | ₩91,660 | -3.15% | 305만 |
|---|
| 2026.03.12 | ₩96,105 | ₩98,147 | ₩93,756 | ₩93,902 | -2.29% | 335만 |
|---|
| 2026.03.11 | ₩98,641 | ₩100,096 | ₩95,304 | ₩97,239 | -1.42% | 381.3만 |
|---|
| 2026.03.10 | ₩98,347 | ₩99,962 | ₩96,612 | ₩98,160 | -0.19% | 376.6만 |
|---|
| 2026.03.09 | ₩99,282 | ₩100,443 | ₩95,931 | ₩99,842 | +0.56% | 401.5만 |
|---|
| 2026.03.06 | ₩103,086 | ₩103,086 | ₩99,562 | ₩101,978 | -1.07% | 521.4만 |
|---|
| 2026.03.05 | ₩102,605 | ₩105,395 | ₩102,579 | ₩104,501 | +1.85% | 277.1만 |
|---|
| 2026.03.04 | ₩103,900 | ₩104,260 | ₩101,965 | ₩103,540 | -0.35% | 283.7만 |
|---|
| 2026.03.03 | ₩101,297 | ₩105,876 | ₩100,443 | ₩103,713 | +2.39% | 404.3만 |
|---|
| 2026.03.02 | ₩99,442 | ₩104,421 | ₩99,442 | ₩103,967 | +4.55% | 409.8만 |
|---|
| 2026.02.27 | ₩103,673 | ₩104,167 | ₩101,217 | ₩102,058 | -1.56% | 492.4만 |
|---|
| 2026.02.26 | ₩105,408 | ₩105,942 | ₩102,966 | ₩103,913 | -1.42% | 426.3만 |
|---|
| 2026.02.25 | ₩104,955 | ₩105,208 | ₩101,084 | ₩104,034 | -0.88% | 500.4만 |
|---|
| 2026.02.24 | ₩106,263 | ₩106,930 | ₩104,394 | ₩104,567 | -1.60% | 471.1만 |
|---|
| 2026.02.23 | ₩108,198 | ₩108,919 | ₩105,876 | ₩106,102 | -1.94% | 581.9만 |
|---|
| 2026.02.20 | ₩107,237 | ₩110,387 | ₩106,917 | ₩110,080 | +2.65% | 527.4만 |
|---|
| 2026.02.19 | ₩107,878 | ₩107,891 | ₩104,928 | ₩107,117 | -0.71% | 507.5만 |
|---|
| 2026.02.18 | ₩106,183 | ₩109,012 | ₩101,444 | ₩108,465 | +2.15% | 857.7만 |
|---|
| 2026.02.17 | ₩91,927 | ₩93,902 | ₩90,926 | ₩93,128 | +1.31% | 574.4만 |
|---|
| 2026.02.13 | ₩92,114 | ₩92,741 | ₩90,886 | ₩91,406 | -0.77% | 370.9만 |
|---|
| 2026.02.12 | ₩96,572 | ₩97,053 | ₩90,632 | ₩92,060 | -4.67% | 391.1만 |
|---|
| 2026.02.11 | ₩97,440 | ₩98,361 | ₩95,478 | ₩96,399 | -1.07% | 500.9만 |
|---|
| 2026.02.10 | ₩96,132 | ₩99,015 | ₩95,691 | ₩97,813 | +1.75% | 276.7만 |
|---|
| 2026.02.09 | ₩96,105 | ₩97,520 | ₩95,651 | ₩95,785 | -0.33% | 478.4만 |
|---|
| 2026.02.06 | ₩95,985 | ₩97,920 | ₩94,864 | ₩97,253 | +1.32% | 224만 |
|---|
| 2026.02.05 | ₩95,985 | ₩96,625 | ₩94,503 | ₩95,117 | -0.90% | 355.9만 |
|---|
| 2026.02.04 | ₩89,618 | ₩95,211 | ₩89,618 | ₩94,503 | +5.45% | 339.5만 |
|---|
| 2026.02.03 | ₩93,902 | ₩94,250 | ₩89,151 | ₩89,711 | -4.46% | 600.1만 |
|---|
| 2026.02.02 | ₩95,317 | ₩96,959 | ₩94,463 | ₩96,092 | +0.81% | 306.1만 |
|---|
| 2026.01.30 | ₩94,583 | ₩96,252 | ₩93,729 | ₩95,758 | +1.24% | 284.7만 |
|---|
| 2026.01.29 | ₩95,971 | ₩96,866 | ₩94,223 | ₩95,237 | -0.76% | 276.7만 |
|---|
| 2026.01.28 | ₩98,508 | ₩98,961 | ₩95,958 | ₩96,118 | -2.43% | 181.5만 |
|---|
| 2026.01.27 | ₩99,869 | ₩100,283 | ₩97,440 | ₩98,454 | -1.42% | 203.5만 |
|---|
| 2026.01.26 | ₩100,657 | ₩101,097 | ₩98,935 | ₩100,697 | +0.04% | 294.1만 |
|---|
| 2026.01.23 | ₩100,443 | ₩101,297 | ₩99,629 | ₩100,390 | -0.05% | 201.5만 |
|---|
| 2026.01.22 | ₩98,668 | ₩102,071 | ₩98,441 | ₩101,364 | +2.73% | 368만 |
|---|
| 2026.01.21 | ₩96,585 | ₩99,575 | ₩96,439 | ₩97,907 | +1.37% | 392.2만 |
|---|
| 2026.01.20 | ₩96,999 | ₩99,522 | ₩95,518 | ₩95,664 | -1.38% | 812.6만 |
|---|
| 2026.01.16 | ₩99,709 | ₩100,563 | ₩98,454 | ₩98,508 | -1.20% | 283.2만 |
|---|
| 2026.01.15 | ₩103,446 | ₩103,446 | ₩99,829 | ₩100,096 | -3.24% | 277.3만 |
|---|
| 2026.01.14 | ₩103,500 | ₩104,100 | ₩102,539 | ₩103,420 | -0.08% | 346.7만 |
|---|
| 2026.01.13 | ₩105,448 | ₩105,902 | ₩102,579 | ₩103,406 | -1.94% | 297.2만 |
|---|
| 2026.01.12 | ₩105,035 | ₩106,490 | ₩104,114 | ₩106,356 | +1.26% | 300.6만 |
|---|
| 2026.01.09 | ₩105,195 | ₩106,636 | ₩104,274 | ₩106,142 | +0.90% | 253.3만 |
|---|
| 2026.01.08 | ₩102,592 | ₩106,530 | ₩101,778 | ₩105,035 | +2.38% | 244만 |
|---|
| 2026.01.07 | ₩103,046 | ₩104,287 | ₩101,764 | ₩103,446 | +0.39% | 247.5만 |
|---|
| 2026.01.06 | ₩101,604 | ₩103,486 | ₩101,604 | ₩102,819 | +1.20% | 736.2만 |
|---|
| 2026.01.05 | ₩100,203 | ₩104,634 | ₩99,909 | ₩102,806 | +2.60% | 369.9만 |
|---|
| 2026.01.02 | ₩103,580 | ₩104,354 | ₩100,109 | ₩100,817 | -2.67% | 292.2만 |
|---|
| 2025.12.31 | ₩105,248 | ₩105,435 | ₩103,246 | ₩103,313 | -1.84% | 224.9만 |
|---|
| 2025.12.30 | ₩106,530 | ₩106,903 | ₩105,675 | ₩105,862 | -0.63% | 257.6만 |
|---|
| 2025.12.29 | ₩107,064 | ₩107,451 | ₩106,009 | ₩106,837 | -0.21% | 236.1만 |
|---|
| 2025.12.26 | ₩107,197 | ₩108,251 | ₩106,263 | ₩107,250 | +0.05% | 161.2만 |
|---|
| 2025.12.24 | ₩107,798 | ₩108,372 | ₩106,783 | ₩108,372 | +0.53% | 98만 |
|---|
| 2025.12.23 | ₩108,558 | ₩109,439 | ₩106,436 | ₩107,037 | -1.40% | 222.2만 |
|---|
| 2025.12.22 | ₩107,624 | ₩109,106 | ₩106,676 | ₩108,505 | +0.82% | 257만 |
|---|
| 2025.12.19 | ₩109,640 | ₩110,694 | ₩107,023 | ₩107,918 | -1.57% | 670.3만 |
|---|
| 2025.12.18 | ₩110,374 | ₩111,175 | ₩108,972 | ₩109,613 | -0.69% | 312.6만 |
|---|
| 2025.12.17 | ₩108,732 | ₩111,281 | ₩108,732 | ₩109,746 | +0.93% | 206.5만 |
|---|
| 2025.12.16 | ₩109,186 | ₩110,027 | ₩108,105 | ₩108,705 | -0.44% | 224.3만 |
|---|
| 2025.12.15 | ₩109,720 | ₩110,160 | ₩108,265 | ₩108,959 | -0.69% | 286.8만 |
|---|
| 2025.12.12 | ₩110,934 | ₩111,348 | ₩108,785 | ₩109,520 | -1.28% | 255.9만 |
|---|
| 2025.12.11 | ₩106,650 | ₩109,533 | ₩106,476 | ₩109,346 | +2.53% | 260.9만 |
|---|
| 2025.12.10 | ₩103,486 | ₩107,557 | ₩103,353 | ₩107,237 | +3.62% | 172.8만 |
|---|
| 2025.12.09 | ₩104,100 | ₩105,088 | ₩103,072 | ₩103,446 | -0.63% | 252.4만 |
|---|
| 2025.12.08 | ₩104,714 | ₩104,874 | ₩102,992 | ₩103,993 | -0.69% | 285.9만 |
|---|
| 2025.12.05 | ₩105,755 | ₩108,211 | ₩105,115 | ₩105,248 | -0.48% | 218.1만 |
|---|
| 2025.12.04 | ₩107,210 | ₩107,704 | ₩105,702 | ₩106,436 | -0.72% | 301.8만 |
|---|
| 2025.12.03 | ₩105,595 | ₩107,824 | ₩105,595 | ₩106,730 | +1.07% | 223.1만 |
|---|
| 2025.12.02 | ₩102,485 | ₩105,769 | ₩101,044 | ₩105,035 | +2.49% | 383.1만 |
|---|
| 2025.12.01 | ₩99,842 | ₩103,486 | ₩99,736 | ₩101,764 | +1.93% | 242.3만 |
|---|
| 2025.11.28 | ₩100,430 | ₩102,058 | ₩100,123 | ₩101,124 | +0.69% | 114.5만 |
|---|
| 2025.11.26 | ₩98,534 | ₩100,616 | ₩98,467 | ₩100,069 | +1.56% | 221.6만 |
|---|
| 2025.11.25 | ₩97,693 | ₩99,762 | ₩97,506 | ₩98,801 | +1.13% | 201.7만 |
|---|
| 2025.11.24 | ₩97,293 | ₩98,054 | ₩96,465 | ₩97,173 | -0.12% | 317.6만 |
|---|
| 2025.11.21 | ₩96,425 | ₩99,655 | ₩96,278 | ₩98,094 | +1.73% | 209.9만 |
|---|
| 2025.11.20 | ₩97,640 | ₩98,054 | ₩95,277 | ₩95,397 | -2.30% | 169만 |
|---|
| 2025.11.19 | ₩96,559 | ₩96,852 | ₩94,650 | ₩96,145 | -0.43% | 166.1만 |
|---|
| 2025.11.18 | ₩96,652 | ₩97,880 | ₩95,798 | ₩96,145 | -0.52% | 205.3만 |
|---|
| 2025.11.17 | ₩98,668 | ₩99,108 | ₩96,452 | ₩96,879 | -1.81% | 162.8만 |
|---|
| 2025.11.14 | ₩100,256 | ₩100,643 | ₩97,800 | ₩98,921 | -1.33% | 221.8만 |
|---|
| 2025.11.13 | ₩103,486 | ₩104,220 | ₩100,336 | ₩100,697 | -2.70% | 158.7만 |
|---|
| 2025.11.12 | ₩102,899 | ₩104,754 | ₩102,899 | ₩103,299 | +0.39% | 161.3만 |
|---|
| 2025.11.11 | ₩102,338 | ₩103,847 | ₩101,885 | ₩103,086 | +0.73% | 173.4만 |
|---|
| 2025.11.10 | ₩102,445 | ₩102,859 | ₩99,989 | ₩101,030 | -1.38% | 255.1만 |
|---|
| 2025.11.07 | ₩101,297 | ₩102,592 | ₩99,949 | ₩101,484 | +0.18% | 195.8만 |
|---|
| 2025.11.06 | ₩105,702 | ₩106,770 | ₩101,844 | ₩101,938 | -3.56% | 377.8만 |
|---|
| 2025.11.05 | ₩107,477 | ₩107,918 | ₩104,367 | ₩105,715 | -1.64% | 280.8만 |
|---|
| 2025.11.04 | ₩107,718 | ₩108,105 | ₩102,912 | ₩106,730 | -0.92% | 416만 |
|---|
| 2025.11.03 | ₩103,166 | ₩103,446 | ₩99,722 | ₩102,912 | -0.25% | 433.9만 |
|---|
| 2025.10.31 | ₩104,114 | ₩105,528 | ₩102,846 | ₩103,793 | -0.31% | 287.7만 |
|---|
| 2025.10.30 | ₩105,916 | ₩108,412 | ₩104,941 | ₩105,035 | -0.83% | 206.5만 |
|---|
| 2025.10.29 | ₩108,785 | ₩110,174 | ₩105,008 | ₩105,729 | -2.81% | 470.6만 |
|---|
| 2025.10.28 | ₩115,846 | ₩116,420 | ₩114,245 | ₩114,298 | -1.34% | 147.3만 |
|---|
| 2025.10.27 | ₩117,715 | ₩118,489 | ₩115,766 | ₩115,846 | -1.59% | 143.5만 |
|---|
| 2025.10.24 | ₩118,383 | ₩118,810 | ₩116,581 | ₩116,607 | -1.50% | 128.7만 |
|---|
| 2025.10.23 | ₩115,900 | ₩117,728 | ₩115,499 | ₩116,767 | +0.75% | 118.5만 |
|---|
| 2025.10.22 | ₩115,459 | ₩116,634 | ₩114,285 | ₩114,351 | -0.96% | 178.7만 |
|---|
| 2025.10.21 | ₩116,113 | ₩117,755 | ₩115,459 | ₩117,008 | +0.77% | 128.2만 |
|---|
| 2025.10.20 | ₩114,578 | ₩116,420 | ₩114,151 | ₩116,153 | +1.37% | 126.3만 |
|---|
| 2025.10.17 | ₩111,695 | ₩114,258 | ₩111,655 | ₩114,018 | +2.08% | 237.2만 |
|---|
| 2025.10.16 | ₩114,792 | ₩115,246 | ₩111,655 | ₩111,669 | -2.72% | 185.6만 |
|---|
| 2025.10.15 | ₩115,646 | ₩116,514 | ₩113,804 | ₩114,925 | -0.62% | 126.7만 |
|---|
| 2025.10.14 | ₩111,028 | ₩116,020 | ₩110,908 | ₩115,419 | +3.96% | 199.4만 |
|---|
| 2025.10.13 | ₩111,682 | ₩113,123 | ₩111,255 | ₩112,416 | +0.66% | 121.8만 |
|---|
| 2025.10.10 | ₩116,287 | ₩116,701 | ₩110,534 | ₩110,587 | -4.90% | 260.1만 |
|---|