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 | ₩110,100 | ₩110,554 | ₩108,310 | ₩109,793 | -0.28% | 177.6만 |
| 2026.10.08 | ₩109,512 | ₩110,995 | ₩107,282 | ₩110,554 | +0.95% | 218.9만 |
| 2026.10.07 | ₩108,551 | ₩110,100 | ₩108,244 | ₩108,297 | -0.23% | 148.3만 |
| 2026.10.06 | ₩110,341 | ₩110,835 | ₩108,524 | ₩109,245 | -0.99% | 178.7만 |
| 2026.10.05 | ₩104,584 | ₩110,154 | ₩104,223 | ₩109,766 | +4.96% | 242.1만 |
| 2026.10.02 | ₩107,255 | ₩107,522 | ₩104,076 | ₩104,691 | -2.39% | 251.7만 |
| 2026.10.01 | ₩109,526 | ₩111,035 | ₩106,814 | ₩107,242 | -2.09% | 271.9만 |
| 2026.09.30 | ₩111,396 | ₩111,943 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,085 |
| -2.07% |
| 237.4만 |
| 2026.09.29 | ₩112,958 | ₩112,958 | ₩110,608 | ₩111,302 | -1.47% | 181.4만 |
|---|
| 2026.09.28 | ₩113,600 | ₩114,388 | ₩111,877 | ₩113,132 | -0.41% | 188.9만 |
|---|
| 2026.09.25 | ₩115,149 | ₩115,897 | ₩113,493 | ₩115,523 | +0.32% | 215.9만 |
|---|
| 2026.09.24 | ₩112,504 | ₩114,147 | ₩111,048 | ₩113,947 | +1.28% | 225.8만 |
|---|
| 2026.09.23 | ₩112,812 | ₩114,121 | ₩111,115 | ₩112,197 | -0.54% | 243.7만 |
|---|
| 2026.09.22 | ₩115,069 | ₩115,202 | ₩112,678 | ₩113,239 | -1.59% | 258.6만 |
|---|
| 2026.09.21 | ₩114,481 | ₩115,683 | ₩112,438 | ₩113,920 | -0.49% | 267.3만 |
|---|
| 2026.09.18 | ₩113,519 | ₩114,414 | ₩112,384 | ₩113,613 | +0.08% | 578.8만 |
|---|
| 2026.09.17 | ₩116,137 | ₩116,752 | ₩114,040 | ₩114,067 | -1.78% | 184만 |
|---|
| 2026.09.16 | ₩120,331 | ₩120,331 | ₩114,080 | ₩115,523 | -4.00% | 195.5만 |
|---|
| 2026.09.15 | ₩118,274 | ₩120,238 | ₩118,061 | ₩118,849 | +0.49% | 234.8만 |
|---|
| 2026.09.14 | ₩119,503 | ₩120,946 | ₩118,769 | ₩120,465 | +0.80% | 251.7만 |
|---|
| 2026.09.11 | ₩119,103 | ₩119,437 | ₩117,660 | ₩117,927 | -0.99% | 203.1만 |
|---|
| 2026.09.10 | ₩116,031 | ₩118,835 | ₩115,109 | ₩118,274 | +1.93% | 176.3만 |
|---|
| 2026.09.09 | ₩118,889 | ₩118,889 | ₩116,204 | ₩116,231 | -2.24% | 257.9만 |
|---|
| 2026.09.08 | ₩121,066 | ₩123,604 | ₩119,063 | ₩119,437 | -1.35% | 263.8만 |
|---|
| 2026.09.04 | ₩121,266 | ₩125,661 | ₩120,465 | ₩123,604 | +1.93% | 297.1만 |
|---|
| 2026.09.03 | ₩125,233 | ₩127,130 | ₩121,867 | ₩122,575 | -2.12% | 168.6만 |
|---|
| 2026.09.02 | ₩120,599 | ₩125,033 | ₩119,851 | ₩123,964 | +2.79% | 196.8만 |
|---|
| 2026.09.01 | ₩120,652 | ₩122,883 | ₩119,851 | ₩120,291 | -0.30% | 192.1만 |
|---|
| 2026.08.31 | ₩121,921 | ₩122,696 | ₩120,038 | ₩121,614 | -0.25% | 334.2만 |
|---|
| 2026.08.28 | ₩124,338 | ₩125,113 | ₩122,282 | ₩122,642 | -1.36% | 186.9만 |
|---|
| 2026.08.27 | ₩123,791 | ₩124,819 | ₩122,469 | ₩123,871 | +0.06% | 214만 |
|---|
| 2026.08.26 | ₩125,100 | ₩125,554 | ₩123,831 | ₩124,165 | -0.75% | 303.8만 |
|---|
| 2026.08.25 | ₩125,367 | ₩126,743 | ₩123,871 | ₩125,313 | -0.04% | 308.9만 |
|---|
| 2026.08.24 | ₩125,060 | ₩128,065 | ₩125,060 | ₩125,955 | +0.72% | 330.7만 |
|---|
| 2026.08.21 | ₩124,258 | ₩126,409 | ₩122,322 | ₩124,873 | +0.49% | 413.2만 |
|---|
| 2026.08.20 | ₩122,362 | ₩124,125 | ₩121,347 | ₩123,257 | +0.73% | 190만 |
|---|
| 2026.08.19 | ₩120,839 | ₩123,590 | ₩120,719 | ₩122,535 | +1.40% | 246.1만 |
|---|
| 2026.08.18 | ₩122,428 | ₩124,285 | ₩120,692 | ₩120,705 | -1.41% | 144.2만 |
|---|
| 2026.08.17 | ₩122,923 | ₩123,484 | ₩120,452 | ₩120,719 | -1.79% | 274.1만 |
|---|
| 2026.08.14 | ₩126,502 | ₩127,197 | ₩122,883 | ₩124,285 | -1.75% | 249.8만 |
|---|
| 2026.08.13 | ₩118,742 | ₩127,664 | ₩118,341 | ₩126,663 | +6.67% | 363.8만 |
|---|
| 2026.08.12 | ₩114,535 | ₩118,528 | ₩112,464 | ₩118,248 | +3.24% | 294.4만 |
|---|
| 2026.08.11 | ₩114,815 | ₩116,084 | ₩114,307 | ₩114,681 | -0.12% | 210.3만 |
|---|
| 2026.08.10 | ₩114,468 | ₩116,111 | ₩113,519 | ₩115,042 | +0.50% | 269.1만 |
|---|
| 2026.08.07 | ₩117,006 | ₩118,208 | ₩113,052 | ₩115,029 | -1.69% | 530.9만 |
|---|
| 2026.08.06 | ₩116,899 | ₩117,259 | ₩114,468 | ₩117,126 | +0.19% | 491.5만 |
|---|
| 2026.08.05 | ₩117,246 | ₩121,347 | ₩114,868 | ₩116,845 | -0.34% | 416만 |
|---|
| 2026.08.04 | ₩113,386 | ₩118,301 | ₩112,812 | ₩117,874 | +3.96% | 404.9만 |
|---|
| 2026.08.03 | ₩114,535 | ₩116,324 | ₩112,331 | ₩115,122 | +0.51% | 328만 |
|---|
| 2026.07.31 | ₩114,428 | ₩115,202 | ₩112,023 | ₩112,304 | -1.86% | 300.4만 |
|---|
| 2026.07.30 | ₩115,924 | ₩116,912 | ₩113,306 | ₩115,990 | +0.06% | 277.4만 |
|---|
| 2026.07.29 | ₩115,630 | ₩119,009 | ₩115,256 | ₩117,900 | +1.96% | 294.3만 |
|---|
| 2026.07.28 | ₩113,439 | ₩116,912 | ₩112,985 | ₩116,819 | +2.98% | 358.1만 |
|---|
| 2026.07.27 | ₩109,552 | ₩112,651 | ₩109,552 | ₩112,277 | +2.49% | 347.3만 |
|---|
| 2026.07.24 | ₩104,931 | ₩108,390 | ₩104,357 | ₩108,083 | +3.00% | 298.2만 |
|---|
| 2026.07.23 | ₩105,118 | ₩105,358 | ₩103,181 | ₩103,996 | -1.07% | 262.9만 |
|---|
| 2026.07.22 | ₩107,923 | ₩107,990 | ₩104,838 | ₩105,479 | -2.26% | 235.5만 |
|---|
| 2026.07.21 | ₩109,526 | ₩110,594 | ₩106,427 | ₩106,948 | -2.35% | 238만 |
|---|
| 2026.07.20 | ₩108,057 | ₩110,902 | ₩105,345 | ₩110,020 | +1.82% | 587.7만 |
|---|
| 2026.07.17 | ₩106,654 | ₩109,472 | ₩103,836 | ₩103,943 | -2.54% | 280.7만 |
|---|
| 2026.07.16 | ₩105,318 | ₩107,870 | ₩105,185 | ₩107,509 | +2.08% | 433만 |
|---|
| 2026.07.15 | ₩104,223 | ₩107,642 | ₩102,567 | ₩104,477 | +0.24% | 347.9만 |
|---|
| 2026.07.14 | ₩100,710 | ₩102,153 | ₩99,762 | ₩101,365 | +0.65% | 214.6만 |
|---|
| 2026.07.13 | ₩102,540 | ₩104,223 | ₩102,233 | ₩102,647 | +0.10% | 334만 |
|---|
| 2026.07.10 | ₩101,004 | ₩102,634 | ₩100,456 | ₩101,565 | +0.56% | 228.5만 |
|---|
| 2026.07.09 | ₩96,837 | ₩99,401 | ₩95,434 | ₩99,348 | +2.59% | 226.1만 |
|---|
| 2026.07.08 | ₩102,567 | ₩102,567 | ₩96,343 | ₩97,518 | -4.92% | 355.4만 |
|---|
| 2026.07.07 | ₩103,889 | ₩105,946 | ₩103,542 | ₩103,635 | -0.24% | 226.8만 |
|---|
| 2026.07.06 | ₩104,691 | ₩104,717 | ₩102,193 | ₩103,395 | -1.24% | 347.9만 |
|---|
| 2026.07.02 | ₩101,178 | ₩105,131 | ₩100,911 | ₩105,025 | +3.80% | 435.9만 |
|---|
| 2026.07.01 | ₩98,186 | ₩102,300 | ₩96,997 | ₩100,243 | +2.09% | 425.9만 |
|---|
| 2026.06.30 | ₩94,620 | ₩97,064 | ₩93,030 | ₩96,917 | +2.43% | 402.2만 |
|---|
| 2026.06.29 | ₩93,498 | ₩95,501 | ₩93,137 | ₩94,994 | +1.60% | 283.3만 |
|---|
| 2026.06.26 | ₩90,252 | ₩93,484 | ₩90,158 | ₩93,230 | +3.30% | 391.8만 |
|---|
| 2026.06.25 | ₩90,105 | ₩92,429 | ₩89,344 | ₩91,040 | +1.04% | 424만 |
|---|
| 2026.06.24 | ₩86,018 | ₩90,011 | ₩86,018 | ₩89,597 | +4.16% | 592.2만 |
|---|
| 2026.06.23 | ₩86,445 | ₩87,487 | ₩85,029 | ₩85,858 | -0.68% | 287.3만 |
|---|
| 2026.06.22 | ₩88,262 | ₩90,172 | ₩86,739 | ₩86,939 | -1.50% | 336.2만 |
|---|
| 2026.06.18 | ₩89,010 | ₩90,800 | ₩87,901 | ₩89,330 | +0.36% | 611.8만 |
|---|
| 2026.06.17 | ₩90,906 | ₩93,645 | ₩87,955 | ₩88,636 | -2.50% | 382.4만 |
|---|
| 2026.06.16 | ₩90,626 | ₩92,509 | ₩90,011 | ₩91,481 | +0.94% | 490만 |
|---|
| 2026.06.15 | ₩92,402 | ₩94,165 | ₩89,611 | ₩90,132 | -2.46% | 359.8만 |
|---|
| 2026.06.12 | ₩88,088 | ₩90,866 | ₩87,647 | ₩90,439 | +2.67% | 420만 |
|---|
| 2026.06.11 | ₩83,854 | ₩87,527 | ₩81,690 | ₩87,407 | +4.24% | 500.6만 |
|---|
| 2026.06.10 | ₩84,241 | ₩85,911 | ₩83,133 | ₩83,440 | -0.95% | 378.6만 |
|---|
| 2026.06.09 | ₩85,377 | ₩88,516 | ₩84,415 | ₩85,230 | -0.17% | 401.4만 |
|---|
| 2026.06.08 | ₩87,968 | ₩88,836 | ₩85,911 | ₩86,151 | -2.06% | 322.4만 |
|---|
| 2026.06.05 | ₩89,998 | ₩90,198 | ₩86,859 | ₩88,582 | -1.57% | 460만 |
|---|
| 2026.06.04 | ₩92,496 | ₩93,938 | ₩90,332 | ₩90,572 | -2.08% | 511.5만 |
|---|
| 2026.06.03 | ₩97,505 | ₩97,732 | ₩85,216 | ₩90,626 | -7.05% | 1151.5만 |
|---|
| 2026.06.02 | ₩99,281 | ₩99,976 | ₩97,545 | ₩98,880 | -0.40% | 373만 |
|---|
| 2026.06.01 | ₩101,178 | ₩101,592 | ₩98,720 | ₩100,790 | -0.38% | 533.6만 |
|---|
| 2026.05.29 | ₩98,840 | ₩101,058 | ₩98,213 | ₩100,857 | +2.04% | 396.9만 |
|---|
| 2026.05.28 | ₩97,531 | ₩100,323 | ₩96,944 | ₩98,774 | +1.27% | 304.2만 |
|---|
| 2026.05.27 | ₩98,052 | ₩100,977 | ₩97,665 | ₩98,119 | +0.07% | 358.2만 |
|---|
| 2026.05.26 | ₩97,812 | ₩98,506 | ₩96,556 | ₩97,879 | +0.07% | 233.1만 |
|---|
| 2026.05.22 | ₩97,024 | ₩98,840 | ₩96,877 | ₩97,852 | +0.85% | 209.4만 |
|---|
| 2026.05.21 | ₩93,658 | ₩97,505 | ₩92,362 | ₩96,957 | +3.52% | 488.1만 |
|---|
| 2026.05.20 | ₩91,454 | ₩94,713 | ₩89,170 | ₩94,539 | +3.37% | 341.4만 |
|---|
| 2026.05.19 | ₩92,856 | ₩93,498 | ₩90,305 | ₩90,746 | -2.27% | 364.4만 |
|---|
| 2026.05.18 | ₩90,065 | ₩93,364 | ₩89,891 | ₩91,721 | +1.84% | 286.6만 |
|---|
| 2026.05.15 | ₩90,719 | ₩91,948 | ₩89,771 | ₩90,265 | -0.50% | 256.6만 |
|---|
| 2026.05.14 | ₩89,971 | ₩91,027 | ₩88,662 | ₩89,931 | -0.04% | 216.8만 |
|---|
| 2026.05.13 | ₩90,813 | ₩90,813 | ₩88,329 | ₩89,504 | -1.44% | 343.1만 |
|---|
| 2026.05.12 | ₩91,855 | ₩92,790 | ₩90,332 | ₩91,641 | -0.23% | 278.6만 |
|---|
| 2026.05.11 | ₩91,801 | ₩93,204 | ₩91,254 | ₩91,855 | +0.06% | 239.3만 |
|---|
| 2026.05.08 | ₩93,484 | ₩94,299 | ₩91,601 | ₩92,416 | -1.14% | 356.1만 |
|---|
| 2026.05.07 | ₩92,830 | ₩96,810 | ₩91,534 | ₩93,671 | +0.91% | 524.3만 |
|---|
| 2026.05.06 | ₩96,570 | ₩99,107 | ₩90,773 | ₩93,003 | -3.69% | 575.2만 |
|---|
| 2026.05.05 | ₩94,433 | ₩94,927 | ₩92,215 | ₩92,790 | -1.74% | 529.1만 |
|---|
| 2026.05.04 | ₩96,476 | ₩98,279 | ₩95,434 | ₩95,902 | -0.60% | 366.5만 |
|---|
| 2026.05.01 | ₩97,371 | ₩98,119 | ₩95,782 | ₩96,650 | -0.74% | 287.2만 |
|---|
| 2026.04.30 | ₩94,312 | ₩96,904 | ₩93,337 | ₩96,116 | +1.91% | 632.4만 |
|---|
| 2026.04.29 | ₩91,841 | ₩95,127 | ₩91,361 | ₩94,793 | +3.21% | 463.5만 |
|---|
| 2026.04.28 | ₩91,828 | ₩93,751 | ₩90,626 | ₩90,679 | -1.25% | 179.1만 |
|---|
| 2026.04.27 | ₩90,225 | ₩92,189 | ₩89,958 | ₩91,267 | +1.15% | 238만 |
|---|
| 2026.04.24 | ₩89,998 | ₩90,532 | ₩88,823 | ₩90,506 | +0.56% | 151.9만 |
|---|
| 2026.04.23 | ₩94,379 | ₩95,354 | ₩89,491 | ₩90,639 | -3.96% | 224만 |
|---|
| 2026.04.22 | ₩95,768 | ₩97,091 | ₩94,766 | ₩95,661 | -0.11% | 211.8만 |
|---|
| 2026.04.21 | ₩97,505 | ₩99,655 | ₩95,501 | ₩95,621 | -1.93% | 212.8만 |
|---|
| 2026.04.20 | ₩96,142 | ₩97,999 | ₩96,102 | ₩97,278 | +1.18% | 168.9만 |
|---|
| 2026.04.17 | ₩95,514 | ₩97,518 | ₩94,579 | ₩96,663 | +1.20% | 401.8만 |
|---|
| 2026.04.16 | ₩94,419 | ₩95,034 | ₩93,351 | ₩94,620 | +0.21% | 184.9만 |
|---|
| 2026.04.15 | ₩92,229 | ₩94,459 | ₩92,028 | ₩93,725 | +1.62% | 249.7만 |
|---|
| 2026.04.14 | ₩91,507 | ₩92,950 | ₩91,027 | ₩91,628 | +0.13% | 189.7만 |
|---|
| 2026.04.13 | ₩86,752 | ₩91,174 | ₩86,365 | ₩91,013 | +4.91% | 252.3만 |
|---|
| 2026.04.10 | ₩87,834 | ₩88,382 | ₩86,819 | ₩87,407 | -0.49% | 369.2만 |
|---|
| 2026.04.09 | ₩85,978 | ₩88,035 | ₩84,495 | ₩87,995 | +2.35% | 242.8만 |
|---|
| 2026.04.08 | ₩88,155 | ₩90,426 | ₩86,098 | ₩86,913 | -1.41% | 298.4만 |
|---|
| 2026.04.07 | ₩86,125 | ₩86,953 | ₩83,413 | ₩83,747 | -2.76% | 273만 |
|---|
| 2026.04.06 | ₩85,163 | ₩87,955 | ₩84,896 | ₩86,873 | +2.01% | 209.3만 |
|---|
| 2026.04.02 | ₩85,163 | ₩88,502 | ₩83,747 | ₩85,550 | +0.45% | 383.6만 |
|---|
| 2026.04.01 | ₩90,826 | ₩91,467 | ₩85,377 | ₩87,300 | -3.88% | 478.4만 |
|---|
| 2026.03.31 | ₩89,878 | ₩90,853 | ₩86,712 | ₩89,891 | +0.01% | 348.8만 |
|---|
| 2026.03.30 | ₩88,462 | ₩90,359 | ₩87,727 | ₩88,556 | +0.11% | 220.8만 |
|---|
| 2026.03.27 | ₩92,469 | ₩92,469 | ₩87,634 | ₩88,021 | -4.81% | 356.3만 |
|---|
| 2026.03.26 | ₩92,830 | ₩96,075 | ₩92,830 | ₩93,458 | +0.68% | 226.5만 |
|---|
| 2026.03.25 | ₩95,782 | ₩97,785 | ₩92,750 | ₩94,526 | -1.31% | 219만 |
|---|
| 2026.03.24 | ₩93,311 | ₩95,274 | ₩91,948 | ₩94,793 | +1.59% | 241.1만 |
|---|
| 2026.03.23 | ₩93,404 | ₩95,742 | ₩91,708 | ₩94,913 | +1.62% | 475.3만 |
|---|
| 2026.03.20 | ₩90,826 | ₩92,189 | ₩89,718 | ₩91,494 | +0.74% | 544.8만 |
|---|
| 2026.03.19 | ₩92,055 | ₩94,459 | ₩89,985 | ₩91,067 | -1.07% | 439만 |
|---|
| 2026.03.18 | ₩95,661 | ₩96,730 | ₩92,469 | ₩93,017 | -2.76% | 358.8만 |
|---|
| 2026.03.17 | ₩92,790 | ₩97,665 | ₩92,242 | ₩96,730 | +4.25% | 381.5만 |
|---|
| 2026.03.16 | ₩92,589 | ₩92,616 | ₩89,624 | ₩90,893 | -1.83% | 374.2만 |
|---|
| 2026.03.13 | ₩94,700 | ₩95,394 | ₩91,454 | ₩91,721 | -3.15% | 305만 |
|---|
| 2026.03.12 | ₩96,169 | ₩98,213 | ₩93,818 | ₩93,965 | -2.29% | 335만 |
|---|
| 2026.03.11 | ₩98,707 | ₩100,163 | ₩95,368 | ₩97,304 | -1.42% | 381.3만 |
|---|
| 2026.03.10 | ₩98,413 | ₩100,029 | ₩96,677 | ₩98,226 | -0.19% | 376.6만 |
|---|
| 2026.03.09 | ₩99,348 | ₩100,510 | ₩95,995 | ₩99,909 | +0.56% | 401.5만 |
|---|
| 2026.03.06 | ₩103,155 | ₩103,155 | ₩99,628 | ₩102,046 | -1.07% | 521.4만 |
|---|
| 2026.03.05 | ₩102,674 | ₩105,465 | ₩102,647 | ₩104,570 | +1.85% | 277.1만 |
|---|
| 2026.03.04 | ₩103,969 | ₩104,330 | ₩102,033 | ₩103,609 | -0.35% | 283.7만 |
|---|
| 2026.03.03 | ₩101,365 | ₩105,946 | ₩100,510 | ₩103,782 | +2.39% | 404.3만 |
|---|
| 2026.03.02 | ₩99,508 | ₩104,490 | ₩99,508 | ₩104,036 | +4.55% | 409.8만 |
|---|
| 2026.02.27 | ₩103,742 | ₩104,236 | ₩101,285 | ₩102,126 | -1.56% | 492.4만 |
|---|
| 2026.02.26 | ₩105,479 | ₩106,013 | ₩103,034 | ₩103,983 | -1.42% | 426.3만 |
|---|
| 2026.02.25 | ₩105,025 | ₩105,278 | ₩101,151 | ₩104,103 | -0.88% | 500.4만 |
|---|
| 2026.02.24 | ₩106,333 | ₩107,001 | ₩104,464 | ₩104,637 | -1.60% | 471.1만 |
|---|
| 2026.02.23 | ₩108,270 | ₩108,991 | ₩105,946 | ₩106,173 | -1.94% | 581.9만 |
|---|
| 2026.02.20 | ₩107,309 | ₩110,461 | ₩106,988 | ₩110,154 | +2.65% | 527.4만 |
|---|
| 2026.02.19 | ₩107,950 | ₩107,963 | ₩104,998 | ₩107,188 | -0.71% | 507.5만 |
|---|
| 2026.02.18 | ₩106,253 | ₩109,085 | ₩101,512 | ₩108,537 | +2.15% | 857.7만 |
|---|
| 2026.02.17 | ₩91,988 | ₩93,965 | ₩90,987 | ₩93,190 | +1.31% | 574.4만 |
|---|
| 2026.02.13 | ₩92,175 | ₩92,803 | ₩90,946 | ₩91,467 | -0.77% | 370.9만 |
|---|
| 2026.02.12 | ₩96,636 | ₩97,117 | ₩90,693 | ₩92,122 | -4.67% | 391.1만 |
|---|
| 2026.02.11 | ₩97,505 | ₩98,426 | ₩95,541 | ₩96,463 | -1.07% | 500.9만 |
|---|
| 2026.02.10 | ₩96,196 | ₩99,081 | ₩95,755 | ₩97,879 | +1.75% | 276.7만 |
|---|
| 2026.02.09 | ₩96,169 | ₩97,585 | ₩95,715 | ₩95,848 | -0.33% | 478.4만 |
|---|
| 2026.02.06 | ₩96,049 | ₩97,985 | ₩94,927 | ₩97,318 | +1.32% | 224만 |
|---|
| 2026.02.05 | ₩96,049 | ₩96,690 | ₩94,566 | ₩95,181 | -0.90% | 355.9만 |
|---|
| 2026.02.04 | ₩89,678 | ₩95,274 | ₩89,678 | ₩94,566 | +5.45% | 339.5만 |
|---|
| 2026.02.03 | ₩93,965 | ₩94,312 | ₩89,210 | ₩89,771 | -4.46% | 600.1만 |
|---|
| 2026.02.02 | ₩95,381 | ₩97,024 | ₩94,526 | ₩96,156 | +0.81% | 306.1만 |
|---|
| 2026.01.30 | ₩94,646 | ₩96,316 | ₩93,791 | ₩95,822 | +1.24% | 284.7만 |
|---|
| 2026.01.29 | ₩96,035 | ₩96,930 | ₩94,286 | ₩95,301 | -0.76% | 276.7만 |
|---|
| 2026.01.28 | ₩98,573 | ₩99,027 | ₩96,022 | ₩96,182 | -2.43% | 181.5만 |
|---|
| 2026.01.27 | ₩99,936 | ₩100,350 | ₩97,505 | ₩98,520 | -1.42% | 203.5만 |
|---|
| 2026.01.26 | ₩100,724 | ₩101,164 | ₩99,001 | ₩100,764 | +0.04% | 294.1만 |
|---|
| 2026.01.23 | ₩100,510 | ₩101,365 | ₩99,695 | ₩100,456 | -0.05% | 201.5만 |
|---|
| 2026.01.22 | ₩98,733 | ₩102,139 | ₩98,506 | ₩101,432 | +2.73% | 368만 |
|---|
| 2026.01.21 | ₩96,650 | ₩99,642 | ₩96,503 | ₩97,972 | +1.37% | 392.2만 |
|---|
| 2026.01.20 | ₩97,064 | ₩99,588 | ₩95,581 | ₩95,728 | -1.38% | 812.6만 |
|---|
| 2026.01.16 | ₩99,775 | ₩100,630 | ₩98,520 | ₩98,573 | -1.20% | 283.2만 |
|---|
| 2026.01.15 | ₩103,515 | ₩103,515 | ₩99,896 | ₩100,163 | -3.24% | 277.3만 |
|---|
| 2026.01.14 | ₩103,569 | ₩104,170 | ₩102,607 | ₩103,488 | -0.08% | 346.7만 |
|---|
| 2026.01.13 | ₩105,519 | ₩105,973 | ₩102,647 | ₩103,475 | -1.94% | 297.2만 |
|---|
| 2026.01.12 | ₩105,105 | ₩106,561 | ₩104,183 | ₩106,427 | +1.26% | 300.6만 |
|---|
| 2026.01.09 | ₩105,265 | ₩106,707 | ₩104,343 | ₩106,213 | +0.90% | 253.3만 |
|---|
| 2026.01.08 | ₩102,660 | ₩106,601 | ₩101,846 | ₩105,105 | +2.38% | 244만 |
|---|
| 2026.01.07 | ₩103,114 | ₩104,357 | ₩101,832 | ₩103,515 | +0.39% | 247.5만 |
|---|
| 2026.01.06 | ₩101,672 | ₩103,555 | ₩101,672 | ₩102,887 | +1.20% | 736.2만 |
|---|
| 2026.01.05 | ₩100,269 | ₩104,704 | ₩99,976 | ₩102,874 | +2.60% | 369.9만 |
|---|
| 2026.01.02 | ₩103,649 | ₩104,423 | ₩100,176 | ₩100,884 | -2.67% | 292.2만 |
|---|
| 2025.12.31 | ₩105,318 | ₩105,505 | ₩103,315 | ₩103,382 | -1.84% | 224.9만 |
|---|
| 2025.12.30 | ₩106,601 | ₩106,975 | ₩105,746 | ₩105,933 | -0.63% | 257.6만 |
|---|
| 2025.12.29 | ₩107,135 | ₩107,522 | ₩106,080 | ₩106,908 | -0.21% | 236.1만 |
|---|
| 2025.12.26 | ₩107,268 | ₩108,324 | ₩106,333 | ₩107,322 | +0.05% | 161.2만 |
|---|
| 2025.12.24 | ₩107,870 | ₩108,444 | ₩106,854 | ₩108,444 | +0.53% | 98만 |
|---|
| 2025.12.23 | ₩108,631 | ₩109,512 | ₩106,507 | ₩107,108 | -1.40% | 222.2만 |
|---|
| 2025.12.22 | ₩107,696 | ₩109,178 | ₩106,748 | ₩108,577 | +0.82% | 257만 |
|---|
| 2025.12.19 | ₩109,713 | ₩110,768 | ₩107,095 | ₩107,990 | -1.57% | 670.3만 |
|---|
| 2025.12.18 | ₩110,447 | ₩111,249 | ₩109,045 | ₩109,686 | -0.69% | 312.6만 |
|---|
| 2025.12.17 | ₩108,804 | ₩111,356 | ₩108,804 | ₩109,820 | +0.93% | 206.5만 |
|---|
| 2025.12.16 | ₩109,259 | ₩110,100 | ₩108,177 | ₩108,778 | -0.44% | 224.3만 |
|---|
| 2025.12.15 | ₩109,793 | ₩110,234 | ₩108,337 | ₩109,032 | -0.69% | 286.8만 |
|---|
| 2025.12.12 | ₩111,008 | ₩111,422 | ₩108,858 | ₩109,593 | -1.28% | 255.9만 |
|---|
| 2025.12.11 | ₩106,721 | ₩109,606 | ₩106,547 | ₩109,419 | +2.53% | 260.9만 |
|---|
| 2025.12.10 | ₩103,555 | ₩107,629 | ₩103,422 | ₩107,309 | +3.62% | 172.8만 |
|---|
| 2025.12.09 | ₩104,170 | ₩105,158 | ₩103,141 | ₩103,515 | -0.63% | 252.4만 |
|---|
| 2025.12.08 | ₩104,784 | ₩104,944 | ₩103,061 | ₩104,063 | -0.69% | 285.9만 |
|---|
| 2025.12.05 | ₩105,826 | ₩108,284 | ₩105,185 | ₩105,318 | -0.48% | 218.1만 |
|---|
| 2025.12.04 | ₩107,282 | ₩107,776 | ₩105,773 | ₩106,507 | -0.72% | 301.8만 |
|---|
| 2025.12.03 | ₩105,666 | ₩107,896 | ₩105,666 | ₩106,801 | +1.07% | 223.1만 |
|---|
| 2025.12.02 | ₩102,554 | ₩105,839 | ₩101,111 | ₩105,105 | +2.49% | 383.1만 |
|---|
| 2025.12.01 | ₩99,909 | ₩103,555 | ₩99,802 | ₩101,832 | +1.93% | 242.3만 |
|---|
| 2025.11.28 | ₩100,497 | ₩102,126 | ₩100,189 | ₩101,191 | +0.69% | 114.5만 |
|---|
| 2025.11.26 | ₩98,600 | ₩100,684 | ₩98,533 | ₩100,136 | +1.56% | 221.6만 |
|---|
| 2025.11.25 | ₩97,758 | ₩99,829 | ₩97,571 | ₩98,867 | +1.13% | 201.7만 |
|---|
| 2025.11.24 | ₩97,358 | ₩98,119 | ₩96,530 | ₩97,238 | -0.12% | 317.6만 |
|---|
| 2025.11.21 | ₩96,490 | ₩99,722 | ₩96,343 | ₩98,159 | +1.73% | 209.9만 |
|---|
| 2025.11.20 | ₩97,705 | ₩98,119 | ₩95,341 | ₩95,461 | -2.30% | 169만 |
|---|
| 2025.11.19 | ₩96,623 | ₩96,917 | ₩94,713 | ₩96,209 | -0.43% | 166.1만 |
|---|
| 2025.11.18 | ₩96,717 | ₩97,945 | ₩95,862 | ₩96,209 | -0.52% | 205.3만 |
|---|
| 2025.11.17 | ₩98,733 | ₩99,174 | ₩96,516 | ₩96,944 | -1.81% | 162.8만 |
|---|
| 2025.11.14 | ₩100,323 | ₩100,710 | ₩97,865 | ₩98,987 | -1.33% | 221.8만 |
|---|
| 2025.11.13 | ₩103,555 | ₩104,290 | ₩100,403 | ₩100,764 | -2.70% | 158.7만 |
|---|
| 2025.11.12 | ₩102,968 | ₩104,824 | ₩102,968 | ₩103,368 | +0.39% | 161.3만 |
|---|
| 2025.11.11 | ₩102,407 | ₩103,916 | ₩101,952 | ₩103,155 | +0.73% | 173.4만 |
|---|
| 2025.11.10 | ₩102,513 | ₩102,927 | ₩100,056 | ₩101,098 | -1.38% | 255.1만 |
|---|
| 2025.11.07 | ₩101,365 | ₩102,660 | ₩100,016 | ₩101,552 | +0.18% | 195.8만 |
|---|
| 2025.11.06 | ₩105,773 | ₩106,841 | ₩101,912 | ₩102,006 | -3.56% | 377.8만 |
|---|
| 2025.11.05 | ₩107,549 | ₩107,990 | ₩104,437 | ₩105,786 | -1.64% | 280.8만 |
|---|
| 2025.11.04 | ₩107,789 | ₩108,177 | ₩102,981 | ₩106,801 | -0.92% | 416만 |
|---|
| 2025.11.03 | ₩103,235 | ₩103,515 | ₩99,789 | ₩102,981 | -0.25% | 433.9만 |
|---|
| 2025.10.31 | ₩104,183 | ₩105,599 | ₩102,914 | ₩103,862 | -0.31% | 287.7만 |
|---|
| 2025.10.30 | ₩105,986 | ₩108,484 | ₩105,011 | ₩105,105 | -0.83% | 206.5만 |
|---|
| 2025.10.29 | ₩108,858 | ₩110,247 | ₩105,078 | ₩105,799 | -2.81% | 470.6만 |
|---|
| 2025.10.28 | ₩115,924 | ₩116,498 | ₩114,321 | ₩114,374 | -1.34% | 147.3만 |
|---|
| 2025.10.27 | ₩117,794 | ₩118,568 | ₩115,844 | ₩115,924 | -1.59% | 143.5만 |
|---|
| 2025.10.24 | ₩118,461 | ₩118,889 | ₩116,658 | ₩116,685 | -1.50% | 128.7만 |
|---|
| 2025.10.23 | ₩115,977 | ₩117,807 | ₩115,576 | ₩116,845 | +0.75% | 118.5만 |
|---|
| 2025.10.22 | ₩115,536 | ₩116,712 | ₩114,361 | ₩114,428 | -0.96% | 178.7만 |
|---|
| 2025.10.21 | ₩116,191 | ₩117,834 | ₩115,536 | ₩117,086 | +0.77% | 128.2만 |
|---|
| 2025.10.20 | ₩114,655 | ₩116,498 | ₩114,227 | ₩116,231 | +1.37% | 126.3만 |
|---|
| 2025.10.17 | ₩111,770 | ₩114,334 | ₩111,730 | ₩114,094 | +2.08% | 237.2만 |
|---|
| 2025.10.16 | ₩114,868 | ₩115,323 | ₩111,730 | ₩111,743 | -2.72% | 185.6만 |
|---|
| 2025.10.15 | ₩115,723 | ₩116,592 | ₩113,880 | ₩115,002 | -0.62% | 126.7만 |
|---|
| 2025.10.14 | ₩111,102 | ₩116,097 | ₩110,982 | ₩115,496 | +3.96% | 199.4만 |
|---|
| 2025.10.13 | ₩111,756 | ₩113,199 | ₩111,329 | ₩112,491 | +0.66% | 121.8만 |
|---|
| 2025.10.10 | ₩116,364 | ₩116,779 | ₩110,608 | ₩110,661 | -4.90% | 260.1만 |
|---|