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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩105,025 | ₩111,463 | ₩104,662 | ₩110,256 | +4.98% | 965.6만 |
| 2026.09.28–2026.10.02 | ₩114,078 | ₩114,870 | ₩104,515 | ₩105,132 | -7.84% | 1131.3만 |
| 2026.09.21–2026.09.25 | ₩114,964 | ₩116,385 | ₩111,517 | ₩116,010 | +0.91% | 1211.4만 |
| 2026.09.14–2026.09.18 | ₩120,007 | ₩121,456 | ₩112,858 | ₩114,092 | -4.93% | 1444.9만 |
| 2026.09.08–2026.09.11 | ₩121,576 | ₩124,125 | ₩115,594 | ₩118,424 | -2.59% | 901만 |
| 2026.08.31–2026.09.04 | ₩122,435 | ₩127,666 | ₩120,356 | ₩124,125 | +1.38% | 1188.7만 |
| 2026.08.24–2026.08.28 | ₩125,587 | ₩128,605 | ₩122,797 | ₩123,159 | -1.93% | 1344.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,942 |
| ₩120,959 |
| ₩125,399 |
| +1.59% |
| 1267.6만 |
| 2026.08.10–2026.08.14 | ₩114,950 | ₩128,202 | ₩112,938 | ₩124,809 | +8.58% | 1387.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩115,017 | ₩121,858 | ₩112,804 | ₩115,514 | +0.43% | 2171.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩110,014 | ₩119,511 | ₩110,014 | ₩112,777 | +2.51% | 1577.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩108,512 | ₩111,369 | ₩103,616 | ₩108,539 | +0.02% | 1622.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩102,972 | ₩109,934 | ₩100,182 | ₩104,381 | +1.37% | 1610.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩105,132 | ₩106,393 | ₩95,837 | ₩101,993 | -2.99% | 1384.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩93,892 | ₩105,575 | ₩93,422 | ₩105,467 | +12.33% | 1547.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩88,634 | ₩93,878 | ₩85,388 | ₩93,623 | +5.63% | 2031.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩92,792 | ₩94,562 | ₩88,272 | ₩89,707 | -3.32% | 1843.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩88,339 | ₩91,249 | ₩82,035 | ₩90,820 | +2.81% | 2023만 |
|---|
| 2026.06.01–2026.06.05 | ₩101,604 | ₩102,020 | ₩85,576 | ₩88,956 | -12.45% | 3029.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩98,224 | ₩101,484 | ₩96,963 | ₩101,282 | +3.11% | 1292.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩90,445 | ₩99,257 | ₩89,546 | ₩98,264 | +8.65% | 1689.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩92,188 | ₩93,597 | ₩88,701 | ₩90,646 | -1.67% | 1334.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩96,883 | ₩99,525 | ₩91,155 | ₩92,805 | -4.21% | 2351.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩90,605 | ₩98,533 | ₩90,337 | ₩97,057 | +7.12% | 1800.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩96,547 | ₩100,075 | ₩89,197 | ₩90,887 | -5.86% | 969.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩87,118 | ₩97,929 | ₩86,729 | ₩97,071 | +11.42% | 1278.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩85,522 | ₩90,807 | ₩83,765 | ₩87,775 | +2.63% | 1392.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩88,835 | ₩91,853 | ₩84,100 | ₩85,911 | -3.29% | 1431.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩93,798 | ₩98,197 | ₩88,003 | ₩88,392 | -5.76% | 1518.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩92,980 | ₩98,077 | ₩90,002 | ₩91,880 | -1.18% | 2098.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩99,767 | ₩100,934 | ₩91,839 | ₩92,108 | -7.68% | 1799.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩99,928 | ₩106,393 | ₩99,928 | ₩102,476 | +2.55% | 1896.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩108,727 | ₩109,451 | ₩101,577 | ₩102,557 | -5.67% | 2472만 |
|---|
| 2026.02.17–2026.02.20 | ₩92,376 | ₩110,926 | ₩91,370 | ₩110,618 | +19.75% | 2466.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩96,574 | ₩99,498 | ₩91,075 | ₩91,853 | -4.89% | 2018만 |
|---|
| 2026.02.02–2026.02.06 | ₩95,783 | ₩98,399 | ₩89,586 | ₩97,728 | +2.03% | 1825.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩101,148 | ₩101,591 | ₩94,187 | ₩96,226 | -4.87% | 1240.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩97,473 | ₩102,570 | ₩95,984 | ₩100,880 | +3.50% | 1774.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩105,548 | ₩107,010 | ₩98,935 | ₩98,989 | -6.21% | 1504.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩100,692 | ₩107,157 | ₩100,397 | ₩106,661 | +5.93% | 1850.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩107,586 | ₩107,975 | ₩100,598 | ₩101,309 | -5.83% | 1010.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩108,150 | ₩109,974 | ₩106,782 | ₩107,774 | -0.35% | 738.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩110,256 | ₩111,825 | ₩107,546 | ₩108,445 | -1.64% | 1700.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩105,226 | ₩111,892 | ₩103,495 | ₩110,054 | +4.59% | 1227.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩100,330 | ₩108,740 | ₩100,223 | ₩105,762 | +5.41% | 1368.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩97,768 | ₩102,557 | ₩96,936 | ₩101,618 | +3.94% | 855.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩99,150 | ₩100,142 | ₩95,112 | ₩98,573 | -0.58% | 913.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩102,946 | ₩105,266 | ₩98,278 | ₩99,404 | -3.44% | 970.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩103,670 | ₩108,633 | ₩100,209 | ₩101,980 | -1.63% | 1704.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩118,290 | ₩119,068 | ₩103,348 | ₩104,300 | -11.83% | 1255.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩115,138 | ₩119,390 | ₩114,709 | ₩117,177 | +1.77% | 680.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩112,227 | ₩117,083 | ₩111,449 | ₩114,575 | +2.09% | 870.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩116,855 | ₩117,271 | ₩111,074 | ₩111,128 | -4.90% | 260.1만 |
|---|