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 | ₩105,045 | ₩111,484 | ₩104,683 | ₩110,277 | +4.98% | 965.6만 |
| 2026.09.28–2026.10.02 | ₩114,101 | ₩114,892 | ₩104,535 | ₩105,152 | -7.84% | 1131.3만 |
| 2026.09.21–2026.09.25 | ₩114,986 | ₩116,408 | ₩111,538 | ₩116,032 | +0.91% | 1211.4만 |
| 2026.09.14–2026.09.18 | ₩120,030 | ₩121,479 | ₩112,880 | ₩114,114 | -4.93% | 1444.9만 |
| 2026.09.08–2026.09.11 | ₩121,600 | ₩124,149 | ₩115,617 | ₩118,447 | -2.59% | 901만 |
| 2026.08.31–2026.09.04 | ₩122,459 | ₩127,691 | ₩120,379 | ₩124,149 | +1.38% | 1188.7만 |
| 2026.08.24–2026.08.28 | ₩125,611 | ₩128,630 | ₩122,821 | ₩123,183 | -1.93% | 1344.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,966 |
| ₩120,983 |
| ₩125,423 |
| +1.59% |
| 1267.6만 |
| 2026.08.10–2026.08.14 | ₩114,973 | ₩128,227 | ₩112,960 | ₩124,833 | +8.58% | 1387.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩115,040 | ₩121,882 | ₩112,826 | ₩115,536 | +0.43% | 2171.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩110,036 | ₩119,534 | ₩110,036 | ₩112,799 | +2.51% | 1577.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩108,533 | ₩111,391 | ₩103,636 | ₩108,560 | +0.02% | 1622.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩102,992 | ₩109,955 | ₩100,202 | ₩104,401 | +1.37% | 1610.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩105,152 | ₩106,413 | ₩95,855 | ₩102,013 | -2.99% | 1384.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩93,910 | ₩105,595 | ₩93,440 | ₩105,488 | +12.33% | 1547.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩88,651 | ₩93,896 | ₩85,404 | ₩93,642 | +5.63% | 2031.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩92,810 | ₩94,581 | ₩88,289 | ₩89,724 | -3.32% | 1843.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩88,356 | ₩91,267 | ₩82,050 | ₩90,838 | +2.81% | 2023만 |
|---|
| 2026.06.01–2026.06.05 | ₩101,624 | ₩102,040 | ₩85,592 | ₩88,973 | -12.45% | 3029.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩98,243 | ₩101,503 | ₩96,982 | ₩101,302 | +3.11% | 1292.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩90,462 | ₩99,276 | ₩89,563 | ₩98,283 | +8.65% | 1689.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩92,206 | ₩93,615 | ₩88,718 | ₩90,663 | -1.67% | 1334.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩96,902 | ₩99,544 | ₩91,173 | ₩92,823 | -4.21% | 2351.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩90,623 | ₩98,552 | ₩90,355 | ₩97,076 | +7.12% | 1800.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩96,566 | ₩100,095 | ₩89,214 | ₩90,905 | -5.86% | 969.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩87,135 | ₩97,948 | ₩86,746 | ₩97,089 | +11.42% | 1278.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩85,539 | ₩90,824 | ₩83,781 | ₩87,792 | +2.63% | 1392.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩88,852 | ₩91,871 | ₩84,116 | ₩85,928 | -3.29% | 1431.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩93,816 | ₩98,216 | ₩88,020 | ₩88,409 | -5.76% | 1518.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩92,998 | ₩98,096 | ₩90,019 | ₩91,898 | -1.18% | 2098.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩99,786 | ₩100,953 | ₩91,857 | ₩92,126 | -7.68% | 1799.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩99,947 | ₩106,413 | ₩99,947 | ₩102,496 | +2.55% | 1896.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩108,748 | ₩109,472 | ₩101,597 | ₩102,576 | -5.67% | 2472만 |
|---|
| 2026.02.17–2026.02.20 | ₩92,394 | ₩110,948 | ₩91,388 | ₩110,639 | +19.75% | 2466.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩96,593 | ₩99,518 | ₩91,093 | ₩91,871 | -4.89% | 2018만 |
|---|
| 2026.02.02–2026.02.06 | ₩95,802 | ₩98,418 | ₩89,603 | ₩97,747 | +2.03% | 1825.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩101,168 | ₩101,611 | ₩94,205 | ₩96,244 | -4.87% | 1240.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩97,492 | ₩102,590 | ₩96,003 | ₩100,899 | +3.50% | 1774.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩105,568 | ₩107,030 | ₩98,954 | ₩99,008 | -6.21% | 1504.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩100,712 | ₩107,178 | ₩100,417 | ₩106,682 | +5.93% | 1850.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩107,607 | ₩107,996 | ₩100,618 | ₩101,329 | -5.83% | 1010.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩108,171 | ₩109,995 | ₩106,802 | ₩107,795 | -0.35% | 738.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩110,277 | ₩111,847 | ₩107,567 | ₩108,466 | -1.64% | 1700.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩105,246 | ₩111,914 | ₩103,516 | ₩110,076 | +4.59% | 1227.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩100,349 | ₩108,761 | ₩100,242 | ₩105,783 | +5.41% | 1368.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩97,787 | ₩102,576 | ₩96,955 | ₩101,637 | +3.94% | 855.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩99,169 | ₩100,162 | ₩95,131 | ₩98,592 | -0.58% | 913.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩102,965 | ₩105,286 | ₩98,297 | ₩99,424 | -3.44% | 970.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩103,690 | ₩108,654 | ₩100,229 | ₩102,000 | -1.63% | 1704.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩118,313 | ₩119,091 | ₩103,368 | ₩104,320 | -11.83% | 1255.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩115,160 | ₩119,413 | ₩114,731 | ₩117,200 | +1.77% | 680.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩112,249 | ₩117,106 | ₩111,471 | ₩114,597 | +2.09% | 870.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩116,878 | ₩117,293 | ₩111,095 | ₩111,149 | -4.90% | 260.1만 |
|---|