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 | ₩109,976 | ₩110,430 | ₩108,189 | ₩109,670 | -0.28% | 177.6만 |
| 2026.10.08 | ₩109,389 | ₩110,870 | ₩107,161 | ₩110,430 | +0.95% | 218.9만 |
| 2026.10.07 | ₩108,429 | ₩109,976 | ₩108,122 | ₩108,175 | -0.23% | 148.3만 |
| 2026.10.06 | ₩110,217 | ₩110,710 | ₩108,402 | ₩109,123 | -0.99% | 178.7만 |
| 2026.10.05 | ₩104,466 | ₩110,030 | ₩104,106 | ₩109,643 | +4.96% | 242.1만 |
| 2026.10.02 | ₩107,135 | ₩107,401 | ₩103,959 | ₩104,573 | -2.39% | 251.7만 |
| 2026.10.01 | ₩109,403 | ₩110,910 | ₩106,694 | ₩107,121 | -2.09% | 271.9만 |
| 2026.09.30 | ₩111,271 | ₩111,818 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,962 |
| -2.07% |
| 237.4만 |
| 2026.09.29 | ₩112,832 | ₩112,832 | ₩110,483 | ₩111,177 | -1.47% | 181.4만 |
|---|
| 2026.09.28 | ₩113,472 | ₩114,259 | ₩111,751 | ₩113,005 | -0.41% | 188.9만 |
|---|
| 2026.09.25 | ₩115,020 | ₩115,767 | ₩113,365 | ₩115,393 | +0.32% | 215.9만 |
|---|
| 2026.09.24 | ₩112,378 | ₩114,019 | ₩110,924 | ₩113,819 | +1.28% | 225.8만 |
|---|
| 2026.09.23 | ₩112,685 | ₩113,992 | ₩110,990 | ₩112,071 | -0.54% | 243.7만 |
|---|
| 2026.09.22 | ₩114,940 | ₩115,073 | ₩112,551 | ₩113,112 | -1.59% | 258.6만 |
|---|
| 2026.09.21 | ₩114,353 | ₩115,553 | ₩112,311 | ₩113,792 | -0.49% | 267.3만 |
|---|
| 2026.09.18 | ₩113,392 | ₩114,286 | ₩112,258 | ₩113,485 | +0.08% | 578.8만 |
|---|
| 2026.09.17 | ₩116,007 | ₩116,621 | ₩113,912 | ₩113,939 | -1.78% | 184만 |
|---|
| 2026.09.16 | ₩120,196 | ₩120,196 | ₩113,952 | ₩115,393 | -4.00% | 195.5만 |
|---|
| 2026.09.15 | ₩118,142 | ₩120,103 | ₩117,928 | ₩118,715 | +0.49% | 234.8만 |
|---|
| 2026.09.14 | ₩119,369 | ₩120,810 | ₩118,635 | ₩120,330 | +0.80% | 251.7만 |
|---|
| 2026.09.11 | ₩118,969 | ₩119,302 | ₩117,528 | ₩117,795 | -0.99% | 203.1만 |
|---|
| 2026.09.10 | ₩115,900 | ₩118,702 | ₩114,980 | ₩118,142 | +1.93% | 176.3만 |
|---|
| 2026.09.09 | ₩118,755 | ₩118,755 | ₩116,074 | ₩116,100 | -2.24% | 257.9만 |
|---|
| 2026.09.08 | ₩120,930 | ₩123,465 | ₩118,929 | ₩119,302 | -1.35% | 263.8만 |
|---|
| 2026.09.04 | ₩121,130 | ₩125,520 | ₩120,330 | ₩123,465 | +1.93% | 297.1만 |
|---|
| 2026.09.03 | ₩125,093 | ₩126,987 | ₩121,731 | ₩122,438 | -2.12% | 168.6만 |
|---|
| 2026.09.02 | ₩120,463 | ₩124,893 | ₩119,716 | ₩123,825 | +2.79% | 196.8만 |
|---|
| 2026.09.01 | ₩120,516 | ₩122,745 | ₩119,716 | ₩120,156 | -0.30% | 192.1만 |
|---|
| 2026.08.31 | ₩121,784 | ₩122,558 | ₩119,903 | ₩121,477 | -0.25% | 334.2만 |
|---|
| 2026.08.28 | ₩124,199 | ₩124,973 | ₩122,144 | ₩122,504 | -1.36% | 186.9만 |
|---|
| 2026.08.27 | ₩123,652 | ₩124,679 | ₩122,331 | ₩123,732 | +0.06% | 214만 |
|---|
| 2026.08.26 | ₩124,959 | ₩125,413 | ₩123,692 | ₩124,025 | -0.75% | 303.8만 |
|---|
| 2026.08.25 | ₩125,226 | ₩126,600 | ₩123,732 | ₩125,173 | -0.04% | 308.9만 |
|---|
| 2026.08.24 | ₩124,919 | ₩127,921 | ₩124,919 | ₩125,813 | +0.72% | 330.7만 |
|---|
| 2026.08.21 | ₩124,119 | ₩126,267 | ₩122,184 | ₩124,732 | +0.49% | 413.2만 |
|---|
| 2026.08.20 | ₩122,224 | ₩123,985 | ₩121,210 | ₩123,118 | +0.73% | 190만 |
|---|
| 2026.08.19 | ₩120,703 | ₩123,452 | ₩120,583 | ₩122,398 | +1.40% | 246.1만 |
|---|
| 2026.08.18 | ₩122,291 | ₩124,145 | ₩120,557 | ₩120,570 | -1.41% | 144.2만 |
|---|
| 2026.08.17 | ₩122,785 | ₩123,345 | ₩120,316 | ₩120,583 | -1.79% | 274.1만 |
|---|
| 2026.08.14 | ₩126,360 | ₩127,054 | ₩122,745 | ₩124,145 | -1.75% | 249.8만 |
|---|
| 2026.08.13 | ₩118,609 | ₩127,521 | ₩118,208 | ₩126,520 | +6.67% | 363.8만 |
|---|
| 2026.08.12 | ₩114,406 | ₩118,395 | ₩112,338 | ₩118,115 | +3.24% | 294.4만 |
|---|
| 2026.08.11 | ₩114,686 | ₩115,954 | ₩114,179 | ₩114,553 | -0.12% | 210.3만 |
|---|
| 2026.08.10 | ₩114,339 | ₩115,980 | ₩113,392 | ₩114,913 | +0.50% | 269.1만 |
|---|
| 2026.08.07 | ₩116,874 | ₩118,075 | ₩112,925 | ₩114,900 | -1.69% | 530.9만 |
|---|
| 2026.08.06 | ₩116,767 | ₩117,128 | ₩114,339 | ₩116,994 | +0.19% | 491.5만 |
|---|
| 2026.08.05 | ₩117,114 | ₩121,210 | ₩114,739 | ₩116,714 | -0.34% | 416만 |
|---|
| 2026.08.04 | ₩113,259 | ₩118,168 | ₩112,685 | ₩117,741 | +3.96% | 404.9만 |
|---|
| 2026.08.03 | ₩114,406 | ₩116,194 | ₩112,205 | ₩114,993 | +0.51% | 328만 |
|---|
| 2026.07.31 | ₩114,299 | ₩115,073 | ₩111,898 | ₩112,178 | -1.86% | 300.4만 |
|---|
| 2026.07.30 | ₩115,793 | ₩116,781 | ₩113,178 | ₩115,860 | +0.06% | 277.4만 |
|---|
| 2026.07.29 | ₩115,500 | ₩118,875 | ₩115,126 | ₩117,768 | +1.96% | 294.3만 |
|---|
| 2026.07.28 | ₩113,312 | ₩116,781 | ₩112,858 | ₩116,687 | +2.98% | 358.1만 |
|---|
| 2026.07.27 | ₩109,429 | ₩112,525 | ₩109,429 | ₩112,151 | +2.49% | 347.3만 |
|---|
| 2026.07.24 | ₩104,813 | ₩108,269 | ₩104,239 | ₩107,962 | +3.00% | 298.2만 |
|---|
| 2026.07.23 | ₩105,000 | ₩105,240 | ₩103,065 | ₩103,879 | -1.07% | 262.9만 |
|---|
| 2026.07.22 | ₩107,802 | ₩107,868 | ₩104,720 | ₩105,360 | -2.26% | 235.5만 |
|---|
| 2026.07.21 | ₩109,403 | ₩110,470 | ₩106,307 | ₩106,828 | -2.35% | 238만 |
|---|
| 2026.07.20 | ₩107,935 | ₩110,777 | ₩105,227 | ₩109,896 | +1.82% | 587.7만 |
|---|
| 2026.07.17 | ₩106,534 | ₩109,349 | ₩103,719 | ₩103,826 | -2.54% | 280.7만 |
|---|
| 2026.07.16 | ₩105,200 | ₩107,748 | ₩105,067 | ₩107,388 | +2.08% | 433만 |
|---|
| 2026.07.15 | ₩104,106 | ₩107,522 | ₩102,452 | ₩104,360 | +0.24% | 347.9만 |
|---|
| 2026.07.14 | ₩100,597 | ₩102,038 | ₩99,650 | ₩101,251 | +0.65% | 214.6만 |
|---|
| 2026.07.13 | ₩102,425 | ₩104,106 | ₩102,118 | ₩102,532 | +0.10% | 334만 |
|---|
| 2026.07.10 | ₩100,891 | ₩102,518 | ₩100,344 | ₩101,451 | +0.56% | 228.5만 |
|---|
| 2026.07.09 | ₩96,728 | ₩99,290 | ₩95,327 | ₩99,236 | +2.59% | 226.1만 |
|---|
| 2026.07.08 | ₩102,452 | ₩102,452 | ₩96,234 | ₩97,408 | -4.92% | 355.4만 |
|---|
| 2026.07.07 | ₩103,773 | ₩105,827 | ₩103,426 | ₩103,519 | -0.24% | 226.8만 |
|---|
| 2026.07.06 | ₩104,573 | ₩104,600 | ₩102,078 | ₩103,279 | -1.24% | 347.9만 |
|---|
| 2026.07.02 | ₩101,064 | ₩105,013 | ₩100,797 | ₩104,907 | +3.80% | 435.9만 |
|---|
| 2026.07.01 | ₩98,076 | ₩102,185 | ₩96,888 | ₩100,130 | +2.09% | 425.9만 |
|---|
| 2026.06.30 | ₩94,513 | ₩96,955 | ₩92,926 | ₩96,808 | +2.43% | 402.2만 |
|---|
| 2026.06.29 | ₩93,393 | ₩95,394 | ₩93,032 | ₩94,887 | +1.60% | 283.3만 |
|---|
| 2026.06.26 | ₩90,151 | ₩93,379 | ₩90,057 | ₩93,126 | +3.30% | 391.8만 |
|---|
| 2026.06.25 | ₩90,004 | ₩92,325 | ₩89,243 | ₩90,938 | +1.04% | 424만 |
|---|
| 2026.06.24 | ₩85,921 | ₩89,910 | ₩85,921 | ₩89,497 | +4.16% | 592.2만 |
|---|
| 2026.06.23 | ₩86,348 | ₩87,389 | ₩84,934 | ₩85,761 | -0.68% | 287.3만 |
|---|
| 2026.06.22 | ₩88,163 | ₩90,070 | ₩86,642 | ₩86,842 | -1.50% | 336.2만 |
|---|
| 2026.06.18 | ₩88,910 | ₩90,698 | ₩87,802 | ₩89,230 | +0.36% | 611.8만 |
|---|
| 2026.06.17 | ₩90,804 | ₩93,539 | ₩87,856 | ₩88,536 | -2.50% | 382.4만 |
|---|
| 2026.06.16 | ₩90,524 | ₩92,405 | ₩89,910 | ₩91,378 | +0.94% | 490만 |
|---|
| 2026.06.15 | ₩92,299 | ₩94,060 | ₩89,510 | ₩90,030 | -2.46% | 359.8만 |
|---|
| 2026.06.12 | ₩87,989 | ₩90,764 | ₩87,549 | ₩90,337 | +2.67% | 420만 |
|---|
| 2026.06.11 | ₩83,760 | ₩87,429 | ₩81,598 | ₩87,309 | +4.24% | 500.6만 |
|---|
| 2026.06.10 | ₩84,147 | ₩85,814 | ₩83,039 | ₩83,346 | -0.95% | 378.6만 |
|---|
| 2026.06.09 | ₩85,281 | ₩88,416 | ₩84,320 | ₩85,134 | -0.17% | 401.4만 |
|---|
| 2026.06.08 | ₩87,869 | ₩88,736 | ₩85,814 | ₩86,055 | -2.06% | 322.4만 |
|---|
| 2026.06.05 | ₩89,897 | ₩90,097 | ₩86,762 | ₩88,483 | -1.57% | 460만 |
|---|
| 2026.06.04 | ₩92,392 | ₩93,833 | ₩90,231 | ₩90,471 | -2.08% | 511.5만 |
|---|
| 2026.06.03 | ₩97,395 | ₩97,622 | ₩85,121 | ₩90,524 | -7.05% | 1151.5만 |
|---|
| 2026.06.02 | ₩99,170 | ₩99,863 | ₩97,435 | ₩98,769 | -0.40% | 373만 |
|---|
| 2026.06.01 | ₩101,064 | ₩101,478 | ₩98,609 | ₩100,677 | -0.38% | 533.6만 |
|---|
| 2026.05.29 | ₩98,729 | ₩100,944 | ₩98,102 | ₩100,744 | +2.04% | 396.9만 |
|---|
| 2026.05.28 | ₩97,422 | ₩100,210 | ₩96,835 | ₩98,663 | +1.27% | 304.2만 |
|---|
| 2026.05.27 | ₩97,942 | ₩100,864 | ₩97,555 | ₩98,009 | +0.07% | 358.2만 |
|---|
| 2026.05.26 | ₩97,702 | ₩98,396 | ₩96,448 | ₩97,769 | +0.07% | 233.1만 |
|---|
| 2026.05.22 | ₩96,915 | ₩98,729 | ₩96,768 | ₩97,742 | +0.85% | 209.4만 |
|---|
| 2026.05.21 | ₩93,553 | ₩97,395 | ₩92,259 | ₩96,848 | +3.52% | 488.1만 |
|---|
| 2026.05.20 | ₩91,351 | ₩94,607 | ₩89,070 | ₩94,433 | +3.37% | 341.4만 |
|---|
| 2026.05.19 | ₩92,752 | ₩93,393 | ₩90,204 | ₩90,644 | -2.27% | 364.4만 |
|---|
| 2026.05.18 | ₩89,964 | ₩93,259 | ₩89,790 | ₩91,618 | +1.84% | 286.6만 |
|---|
| 2026.05.15 | ₩90,618 | ₩91,845 | ₩89,670 | ₩90,164 | -0.50% | 256.6만 |
|---|
| 2026.05.14 | ₩89,870 | ₩90,924 | ₩88,563 | ₩89,830 | -0.04% | 216.8만 |
|---|
| 2026.05.13 | ₩90,711 | ₩90,711 | ₩88,229 | ₩89,403 | -1.44% | 343.1만 |
|---|
| 2026.05.12 | ₩91,752 | ₩92,685 | ₩90,231 | ₩91,538 | -0.23% | 278.6만 |
|---|
| 2026.05.11 | ₩91,698 | ₩93,099 | ₩91,151 | ₩91,752 | +0.06% | 239.3만 |
|---|
| 2026.05.08 | ₩93,379 | ₩94,193 | ₩91,498 | ₩92,312 | -1.14% | 356.1만 |
|---|
| 2026.05.07 | ₩92,726 | ₩96,701 | ₩91,431 | ₩93,566 | +0.91% | 524.3만 |
|---|
| 2026.05.06 | ₩96,461 | ₩98,996 | ₩90,671 | ₩92,899 | -3.69% | 575.2만 |
|---|
| 2026.05.05 | ₩94,327 | ₩94,820 | ₩92,112 | ₩92,685 | -1.74% | 529.1만 |
|---|
| 2026.05.04 | ₩96,368 | ₩98,169 | ₩95,327 | ₩95,794 | -0.60% | 366.5만 |
|---|
| 2026.05.01 | ₩97,262 | ₩98,009 | ₩95,674 | ₩96,541 | -0.74% | 287.2만 |
|---|
| 2026.04.30 | ₩94,206 | ₩96,795 | ₩93,232 | ₩96,008 | +1.91% | 632.4만 |
|---|
| 2026.04.29 | ₩91,738 | ₩95,020 | ₩91,258 | ₩94,687 | +3.21% | 463.5만 |
|---|
| 2026.04.28 | ₩91,725 | ₩93,646 | ₩90,524 | ₩90,577 | -1.25% | 179.1만 |
|---|
| 2026.04.27 | ₩90,124 | ₩92,085 | ₩89,857 | ₩91,165 | +1.15% | 238만 |
|---|
| 2026.04.24 | ₩89,897 | ₩90,431 | ₩88,723 | ₩90,404 | +0.56% | 151.9만 |
|---|
| 2026.04.23 | ₩94,273 | ₩95,247 | ₩89,390 | ₩90,537 | -3.96% | 224만 |
|---|
| 2026.04.22 | ₩95,661 | ₩96,982 | ₩94,660 | ₩95,554 | -0.11% | 211.8만 |
|---|
| 2026.04.21 | ₩97,395 | ₩99,543 | ₩95,394 | ₩95,514 | -1.93% | 212.8만 |
|---|
| 2026.04.20 | ₩96,034 | ₩97,889 | ₩95,994 | ₩97,168 | +1.18% | 168.9만 |
|---|
| 2026.04.17 | ₩95,407 | ₩97,408 | ₩94,473 | ₩96,555 | +1.20% | 401.8만 |
|---|
| 2026.04.16 | ₩94,313 | ₩94,927 | ₩93,246 | ₩94,513 | +0.21% | 184.9만 |
|---|
| 2026.04.15 | ₩92,125 | ₩94,353 | ₩91,925 | ₩93,619 | +1.62% | 249.7만 |
|---|
| 2026.04.14 | ₩91,405 | ₩92,846 | ₩90,924 | ₩91,525 | +0.13% | 189.7만 |
|---|
| 2026.04.13 | ₩86,655 | ₩91,071 | ₩86,268 | ₩90,911 | +4.91% | 252.3만 |
|---|
| 2026.04.10 | ₩87,736 | ₩88,283 | ₩86,722 | ₩87,309 | -0.49% | 369.2만 |
|---|
| 2026.04.09 | ₩85,881 | ₩87,936 | ₩84,400 | ₩87,896 | +2.35% | 242.8만 |
|---|
| 2026.04.08 | ₩88,056 | ₩90,324 | ₩86,001 | ₩86,815 | -1.41% | 298.4만 |
|---|
| 2026.04.07 | ₩86,028 | ₩86,855 | ₩83,320 | ₩83,653 | -2.76% | 273만 |
|---|
| 2026.04.06 | ₩85,067 | ₩87,856 | ₩84,800 | ₩86,775 | +2.01% | 209.3만 |
|---|
| 2026.04.02 | ₩85,067 | ₩88,403 | ₩83,653 | ₩85,454 | +0.45% | 383.6만 |
|---|
| 2026.04.01 | ₩90,724 | ₩91,365 | ₩85,281 | ₩87,202 | -3.88% | 478.4만 |
|---|
| 2026.03.31 | ₩89,777 | ₩90,751 | ₩86,615 | ₩89,790 | +0.01% | 348.8만 |
|---|
| 2026.03.30 | ₩88,363 | ₩90,257 | ₩87,629 | ₩88,456 | +0.11% | 220.8만 |
|---|
| 2026.03.27 | ₩92,365 | ₩92,365 | ₩87,536 | ₩87,922 | -4.81% | 356.3만 |
|---|
| 2026.03.26 | ₩92,726 | ₩95,968 | ₩92,726 | ₩93,353 | +0.68% | 226.5만 |
|---|
| 2026.03.25 | ₩95,674 | ₩97,675 | ₩92,645 | ₩94,420 | -1.31% | 219만 |
|---|
| 2026.03.24 | ₩93,206 | ₩95,167 | ₩91,845 | ₩94,687 | +1.59% | 241.1만 |
|---|
| 2026.03.23 | ₩93,299 | ₩95,634 | ₩91,605 | ₩94,807 | +1.62% | 475.3만 |
|---|
| 2026.03.20 | ₩90,724 | ₩92,085 | ₩89,617 | ₩91,391 | +0.74% | 544.8만 |
|---|
| 2026.03.19 | ₩91,952 | ₩94,353 | ₩89,884 | ₩90,964 | -1.07% | 439만 |
|---|
| 2026.03.18 | ₩95,554 | ₩96,621 | ₩92,365 | ₩92,912 | -2.76% | 358.8만 |
|---|
| 2026.03.17 | ₩92,685 | ₩97,555 | ₩92,138 | ₩96,621 | +4.25% | 381.5만 |
|---|
| 2026.03.16 | ₩92,485 | ₩92,512 | ₩89,523 | ₩90,791 | -1.83% | 374.2만 |
|---|
| 2026.03.13 | ₩94,593 | ₩95,287 | ₩91,351 | ₩91,618 | -3.15% | 305만 |
|---|
| 2026.03.12 | ₩96,061 | ₩98,102 | ₩93,713 | ₩93,860 | -2.29% | 335만 |
|---|
| 2026.03.11 | ₩98,596 | ₩100,050 | ₩95,260 | ₩97,195 | -1.42% | 381.3만 |
|---|
| 2026.03.10 | ₩98,302 | ₩99,917 | ₩96,568 | ₩98,116 | -0.19% | 376.6만 |
|---|
| 2026.03.09 | ₩99,236 | ₩100,397 | ₩95,888 | ₩99,797 | +0.56% | 401.5만 |
|---|
| 2026.03.06 | ₩103,039 | ₩103,039 | ₩99,516 | ₩101,931 | -1.07% | 521.4만 |
|---|
| 2026.03.05 | ₩102,558 | ₩105,347 | ₩102,532 | ₩104,453 | +1.85% | 277.1만 |
|---|
| 2026.03.04 | ₩103,853 | ₩104,213 | ₩101,918 | ₩103,492 | -0.35% | 283.7만 |
|---|
| 2026.03.03 | ₩101,251 | ₩105,827 | ₩100,397 | ₩103,666 | +2.39% | 404.3만 |
|---|
| 2026.03.02 | ₩99,396 | ₩104,373 | ₩99,396 | ₩103,919 | +4.55% | 409.8만 |
|---|
| 2026.02.27 | ₩103,626 | ₩104,119 | ₩101,171 | ₩102,011 | -1.56% | 492.4만 |
|---|
| 2026.02.26 | ₩105,360 | ₩105,894 | ₩102,919 | ₩103,866 | -1.42% | 426.3만 |
|---|
| 2026.02.25 | ₩104,907 | ₩105,160 | ₩101,037 | ₩103,986 | -0.88% | 500.4만 |
|---|
| 2026.02.24 | ₩106,214 | ₩106,881 | ₩104,346 | ₩104,520 | -1.60% | 471.1만 |
|---|
| 2026.02.23 | ₩108,149 | ₩108,869 | ₩105,827 | ₩106,054 | -1.94% | 581.9만 |
|---|
| 2026.02.20 | ₩107,188 | ₩110,337 | ₩106,868 | ₩110,030 | +2.65% | 527.4만 |
|---|
| 2026.02.19 | ₩107,828 | ₩107,842 | ₩104,880 | ₩107,068 | -0.71% | 507.5만 |
|---|
| 2026.02.18 | ₩106,134 | ₩108,962 | ₩101,398 | ₩108,415 | +2.15% | 857.7만 |
|---|
| 2026.02.17 | ₩91,885 | ₩93,860 | ₩90,884 | ₩93,086 | +1.31% | 574.4만 |
|---|
| 2026.02.13 | ₩92,072 | ₩92,699 | ₩90,844 | ₩91,365 | -0.77% | 370.9만 |
|---|
| 2026.02.12 | ₩96,528 | ₩97,008 | ₩90,591 | ₩92,018 | -4.67% | 391.1만 |
|---|
| 2026.02.11 | ₩97,395 | ₩98,316 | ₩95,434 | ₩96,354 | -1.07% | 500.9만 |
|---|
| 2026.02.10 | ₩96,088 | ₩98,969 | ₩95,647 | ₩97,769 | +1.75% | 276.7만 |
|---|
| 2026.02.09 | ₩96,061 | ₩97,475 | ₩95,607 | ₩95,741 | -0.33% | 478.4만 |
|---|
| 2026.02.06 | ₩95,941 | ₩97,875 | ₩94,820 | ₩97,208 | +1.32% | 224만 |
|---|
| 2026.02.05 | ₩95,941 | ₩96,581 | ₩94,460 | ₩95,074 | -0.90% | 355.9만 |
|---|
| 2026.02.04 | ₩89,577 | ₩95,167 | ₩89,577 | ₩94,460 | +5.45% | 339.5만 |
|---|
| 2026.02.03 | ₩93,860 | ₩94,206 | ₩89,110 | ₩89,670 | -4.46% | 600.1만 |
|---|
| 2026.02.02 | ₩95,274 | ₩96,915 | ₩94,420 | ₩96,048 | +0.81% | 306.1만 |
|---|
| 2026.01.30 | ₩94,540 | ₩96,208 | ₩93,686 | ₩95,714 | +1.24% | 284.7만 |
|---|
| 2026.01.29 | ₩95,928 | ₩96,821 | ₩94,180 | ₩95,194 | -0.76% | 276.7만 |
|---|
| 2026.01.28 | ₩98,462 | ₩98,916 | ₩95,914 | ₩96,074 | -2.43% | 181.5만 |
|---|
| 2026.01.27 | ₩99,823 | ₩100,237 | ₩97,395 | ₩98,409 | -1.42% | 203.5만 |
|---|
| 2026.01.26 | ₩100,611 | ₩101,051 | ₩98,889 | ₩100,651 | +0.04% | 294.1만 |
|---|
| 2026.01.23 | ₩100,397 | ₩101,251 | ₩99,583 | ₩100,344 | -0.05% | 201.5만 |
|---|
| 2026.01.22 | ₩98,623 | ₩102,025 | ₩98,396 | ₩101,318 | +2.73% | 368만 |
|---|
| 2026.01.21 | ₩96,541 | ₩99,530 | ₩96,395 | ₩97,862 | +1.37% | 392.2만 |
|---|
| 2026.01.20 | ₩96,955 | ₩99,476 | ₩95,474 | ₩95,621 | -1.38% | 812.6만 |
|---|
| 2026.01.16 | ₩99,663 | ₩100,517 | ₩98,409 | ₩98,462 | -1.20% | 283.2만 |
|---|
| 2026.01.15 | ₩103,399 | ₩103,399 | ₩99,783 | ₩100,050 | -3.24% | 277.3만 |
|---|
| 2026.01.14 | ₩103,452 | ₩104,053 | ₩102,492 | ₩103,372 | -0.08% | 346.7만 |
|---|
| 2026.01.13 | ₩105,400 | ₩105,854 | ₩102,532 | ₩103,359 | -1.94% | 297.2만 |
|---|
| 2026.01.12 | ₩104,987 | ₩106,441 | ₩104,066 | ₩106,307 | +1.26% | 300.6만 |
|---|
| 2026.01.09 | ₩105,147 | ₩106,588 | ₩104,226 | ₩106,094 | +0.90% | 253.3만 |
|---|
| 2026.01.08 | ₩102,545 | ₩106,481 | ₩101,731 | ₩104,987 | +2.38% | 244만 |
|---|
| 2026.01.07 | ₩102,999 | ₩104,239 | ₩101,718 | ₩103,399 | +0.39% | 247.5만 |
|---|
| 2026.01.06 | ₩101,558 | ₩103,439 | ₩101,558 | ₩102,772 | +1.20% | 736.2만 |
|---|
| 2026.01.05 | ₩100,157 | ₩104,586 | ₩99,863 | ₩102,759 | +2.60% | 369.9만 |
|---|
| 2026.01.02 | ₩103,532 | ₩104,306 | ₩100,064 | ₩100,771 | -2.67% | 292.2만 |
|---|
| 2025.12.31 | ₩105,200 | ₩105,387 | ₩103,199 | ₩103,266 | -1.84% | 224.9만 |
|---|
| 2025.12.30 | ₩106,481 | ₩106,854 | ₩105,627 | ₩105,814 | -0.63% | 257.6만 |
|---|
| 2025.12.29 | ₩107,015 | ₩107,401 | ₩105,961 | ₩106,788 | -0.21% | 236.1만 |
|---|
| 2025.12.26 | ₩107,148 | ₩108,202 | ₩106,214 | ₩107,201 | +0.05% | 161.2만 |
|---|
| 2025.12.24 | ₩107,748 | ₩108,322 | ₩106,734 | ₩108,322 | +0.53% | 98만 |
|---|
| 2025.12.23 | ₩108,509 | ₩109,389 | ₩106,388 | ₩106,988 | -1.40% | 222.2만 |
|---|
| 2025.12.22 | ₩107,575 | ₩109,056 | ₩106,628 | ₩108,455 | +0.82% | 257만 |
|---|
| 2025.12.19 | ₩109,590 | ₩110,644 | ₩106,975 | ₩107,868 | -1.57% | 670.3만 |
|---|
| 2025.12.18 | ₩110,323 | ₩111,124 | ₩108,922 | ₩109,563 | -0.69% | 312.6만 |
|---|
| 2025.12.17 | ₩108,682 | ₩111,231 | ₩108,682 | ₩109,696 | +0.93% | 206.5만 |
|---|
| 2025.12.16 | ₩109,136 | ₩109,976 | ₩108,055 | ₩108,656 | -0.44% | 224.3만 |
|---|
| 2025.12.15 | ₩109,670 | ₩110,110 | ₩108,215 | ₩108,909 | -0.69% | 286.8만 |
|---|
| 2025.12.12 | ₩110,884 | ₩111,297 | ₩108,736 | ₩109,469 | -1.28% | 255.9만 |
|---|
| 2025.12.11 | ₩106,601 | ₩109,483 | ₩106,428 | ₩109,296 | +2.53% | 260.9만 |
|---|
| 2025.12.10 | ₩103,439 | ₩107,508 | ₩103,306 | ₩107,188 | +3.62% | 172.8만 |
|---|
| 2025.12.09 | ₩104,053 | ₩105,040 | ₩103,025 | ₩103,399 | -0.63% | 252.4만 |
|---|
| 2025.12.08 | ₩104,666 | ₩104,827 | ₩102,945 | ₩103,946 | -0.69% | 285.9만 |
|---|
| 2025.12.05 | ₩105,707 | ₩108,162 | ₩105,067 | ₩105,200 | -0.48% | 218.1만 |
|---|
| 2025.12.04 | ₩107,161 | ₩107,655 | ₩105,654 | ₩106,388 | -0.72% | 301.8만 |
|---|
| 2025.12.03 | ₩105,547 | ₩107,775 | ₩105,547 | ₩106,681 | +1.07% | 223.1만 |
|---|
| 2025.12.02 | ₩102,438 | ₩105,720 | ₩100,997 | ₩104,987 | +2.49% | 383.1만 |
|---|
| 2025.12.01 | ₩99,797 | ₩103,439 | ₩99,690 | ₩101,718 | +1.93% | 242.3만 |
|---|
| 2025.11.28 | ₩100,384 | ₩102,011 | ₩100,077 | ₩101,077 | +0.69% | 114.5만 |
|---|
| 2025.11.26 | ₩98,489 | ₩100,570 | ₩98,422 | ₩100,023 | +1.56% | 221.6만 |
|---|
| 2025.11.25 | ₩97,649 | ₩99,717 | ₩97,462 | ₩98,756 | +1.13% | 201.7만 |
|---|
| 2025.11.24 | ₩97,248 | ₩98,009 | ₩96,421 | ₩97,128 | -0.12% | 317.6만 |
|---|
| 2025.11.21 | ₩96,381 | ₩99,610 | ₩96,234 | ₩98,049 | +1.73% | 209.9만 |
|---|
| 2025.11.20 | ₩97,595 | ₩98,009 | ₩95,234 | ₩95,354 | -2.30% | 169만 |
|---|
| 2025.11.19 | ₩96,515 | ₩96,808 | ₩94,607 | ₩96,101 | -0.43% | 166.1만 |
|---|
| 2025.11.18 | ₩96,608 | ₩97,835 | ₩95,754 | ₩96,101 | -0.52% | 205.3만 |
|---|
| 2025.11.17 | ₩98,623 | ₩99,063 | ₩96,408 | ₩96,835 | -1.81% | 162.8만 |
|---|
| 2025.11.14 | ₩100,210 | ₩100,597 | ₩97,755 | ₩98,876 | -1.33% | 221.8만 |
|---|
| 2025.11.13 | ₩103,439 | ₩104,173 | ₩100,290 | ₩100,651 | -2.70% | 158.7만 |
|---|
| 2025.11.12 | ₩102,852 | ₩104,706 | ₩102,852 | ₩103,252 | +0.39% | 161.3만 |
|---|
| 2025.11.11 | ₩102,292 | ₩103,799 | ₩101,838 | ₩103,039 | +0.73% | 173.4만 |
|---|
| 2025.11.10 | ₩102,398 | ₩102,812 | ₩99,943 | ₩100,984 | -1.38% | 255.1만 |
|---|
| 2025.11.07 | ₩101,251 | ₩102,545 | ₩99,903 | ₩101,438 | +0.18% | 195.8만 |
|---|
| 2025.11.06 | ₩105,654 | ₩106,721 | ₩101,798 | ₩101,891 | -3.56% | 377.8만 |
|---|
| 2025.11.05 | ₩107,428 | ₩107,868 | ₩104,320 | ₩105,667 | -1.64% | 280.8만 |
|---|
| 2025.11.04 | ₩107,668 | ₩108,055 | ₩102,865 | ₩106,681 | -0.92% | 416만 |
|---|
| 2025.11.03 | ₩103,119 | ₩103,399 | ₩99,677 | ₩102,865 | -0.25% | 433.9만 |
|---|
| 2025.10.31 | ₩104,066 | ₩105,480 | ₩102,799 | ₩103,746 | -0.31% | 287.7만 |
|---|
| 2025.10.30 | ₩105,867 | ₩108,362 | ₩104,893 | ₩104,987 | -0.83% | 206.5만 |
|---|
| 2025.10.29 | ₩108,736 | ₩110,123 | ₩104,960 | ₩105,680 | -2.81% | 470.6만 |
|---|
| 2025.10.28 | ₩115,793 | ₩116,367 | ₩114,192 | ₩114,246 | -1.34% | 147.3만 |
|---|
| 2025.10.27 | ₩117,661 | ₩118,435 | ₩115,713 | ₩115,793 | -1.59% | 143.5만 |
|---|
| 2025.10.24 | ₩118,328 | ₩118,755 | ₩116,527 | ₩116,554 | -1.50% | 128.7만 |
|---|
| 2025.10.23 | ₩115,847 | ₩117,675 | ₩115,447 | ₩116,714 | +0.75% | 118.5만 |
|---|
| 2025.10.22 | ₩115,407 | ₩116,581 | ₩114,232 | ₩114,299 | -0.96% | 178.7만 |
|---|
| 2025.10.21 | ₩116,060 | ₩117,701 | ₩115,407 | ₩116,954 | +0.77% | 128.2만 |
|---|
| 2025.10.20 | ₩114,526 | ₩116,367 | ₩114,099 | ₩116,100 | +1.37% | 126.3만 |
|---|
| 2025.10.17 | ₩111,644 | ₩114,206 | ₩111,604 | ₩113,966 | +2.08% | 237.2만 |
|---|
| 2025.10.16 | ₩114,739 | ₩115,193 | ₩111,604 | ₩111,618 | -2.72% | 185.6만 |
|---|
| 2025.10.15 | ₩115,593 | ₩116,461 | ₩113,752 | ₩114,873 | -0.62% | 126.7만 |
|---|
| 2025.10.14 | ₩110,977 | ₩115,967 | ₩110,857 | ₩115,367 | +3.96% | 199.4만 |
|---|
| 2025.10.13 | ₩111,631 | ₩113,072 | ₩111,204 | ₩112,365 | +0.66% | 121.8만 |
|---|
| 2025.10.10 | ₩116,234 | ₩116,647 | ₩110,483 | ₩110,537 | -4.90% | 260.1만 |
|---|