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 | ₩109,985 | ₩110,438 | ₩108,197 | ₩109,678 | -0.28% | 177.6만 |
| 2026.10.08 | ₩109,398 | ₩110,879 | ₩107,169 | ₩110,438 | +0.95% | 218.9만 |
| 2026.10.07 | ₩108,437 | ₩109,985 | ₩108,130 | ₩108,183 | -0.23% | 148.3만 |
| 2026.10.06 | ₩110,225 | ₩110,719 | ₩108,410 | ₩109,131 | -0.99% | 178.7만 |
| 2026.10.05 | ₩104,474 | ₩110,038 | ₩104,114 | ₩109,651 | +4.96% | 242.1만 |
| 2026.10.02 | ₩107,143 | ₩107,410 | ₩103,967 | ₩104,581 | -2.39% | 251.7만 |
| 2026.10.01 | ₩109,411 | ₩110,919 | ₩106,702 | ₩107,129 | -2.09% | 271.9만 |
| 2026.09.30 | ₩111,279 | ₩111,826 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,971 |
| -2.07% |
| 237.4만 |
| 2026.09.29 | ₩112,840 | ₩112,840 | ₩110,492 | ₩111,186 | -1.47% | 181.4만 |
|---|
| 2026.09.28 | ₩113,481 | ₩114,268 | ₩111,759 | ₩113,014 | -0.41% | 188.9만 |
|---|
| 2026.09.25 | ₩115,028 | ₩115,775 | ₩113,374 | ₩115,402 | +0.32% | 215.9만 |
|---|
| 2026.09.24 | ₩112,386 | ₩114,028 | ₩110,932 | ₩113,827 | +1.28% | 225.8만 |
|---|
| 2026.09.23 | ₩112,693 | ₩114,001 | ₩110,999 | ₩112,080 | -0.54% | 243.7만 |
|---|
| 2026.09.22 | ₩114,948 | ₩115,082 | ₩112,560 | ₩113,120 | -1.59% | 258.6만 |
|---|
| 2026.09.21 | ₩114,361 | ₩115,562 | ₩112,320 | ₩113,801 | -0.49% | 267.3만 |
|---|
| 2026.09.18 | ₩113,400 | ₩114,294 | ₩112,266 | ₩113,494 | +0.08% | 578.8만 |
|---|
| 2026.09.17 | ₩116,016 | ₩116,629 | ₩113,921 | ₩113,948 | -1.78% | 184만 |
|---|
| 2026.09.16 | ₩120,205 | ₩120,205 | ₩113,961 | ₩115,402 | -4.00% | 195.5만 |
|---|
| 2026.09.15 | ₩118,150 | ₩120,112 | ₩117,937 | ₩118,724 | +0.49% | 234.8만 |
|---|
| 2026.09.14 | ₩119,378 | ₩120,819 | ₩118,644 | ₩120,339 | +0.80% | 251.7만 |
|---|
| 2026.09.11 | ₩118,978 | ₩119,311 | ₩117,537 | ₩117,804 | -0.99% | 203.1만 |
|---|
| 2026.09.10 | ₩115,909 | ₩118,711 | ₩114,988 | ₩118,150 | +1.93% | 176.3만 |
|---|
| 2026.09.09 | ₩118,764 | ₩118,764 | ₩116,082 | ₩116,109 | -2.24% | 257.9만 |
|---|
| 2026.09.08 | ₩120,939 | ₩123,474 | ₩118,938 | ₩119,311 | -1.35% | 263.8만 |
|---|
| 2026.09.04 | ₩121,139 | ₩125,529 | ₩120,339 | ₩123,474 | +1.93% | 297.1만 |
|---|
| 2026.09.03 | ₩125,102 | ₩126,997 | ₩121,740 | ₩122,447 | -2.12% | 168.6만 |
|---|
| 2026.09.02 | ₩120,472 | ₩124,902 | ₩119,725 | ₩123,835 | +2.79% | 196.8만 |
|---|
| 2026.09.01 | ₩120,526 | ₩122,754 | ₩119,725 | ₩120,165 | -0.30% | 192.1만 |
|---|
| 2026.08.31 | ₩121,793 | ₩122,567 | ₩119,912 | ₩121,486 | -0.25% | 334.2만 |
|---|
| 2026.08.28 | ₩124,208 | ₩124,982 | ₩122,153 | ₩122,514 | -1.36% | 186.9만 |
|---|
| 2026.08.27 | ₩123,661 | ₩124,688 | ₩122,340 | ₩123,741 | +0.06% | 214만 |
|---|
| 2026.08.26 | ₩124,969 | ₩125,422 | ₩123,701 | ₩124,035 | -0.75% | 303.8만 |
|---|
| 2026.08.25 | ₩125,236 | ₩126,610 | ₩123,741 | ₩125,182 | -0.04% | 308.9만 |
|---|
| 2026.08.24 | ₩124,929 | ₩127,931 | ₩124,929 | ₩125,823 | +0.72% | 330.7만 |
|---|
| 2026.08.21 | ₩124,128 | ₩126,276 | ₩122,193 | ₩124,742 | +0.49% | 413.2만 |
|---|
| 2026.08.20 | ₩122,233 | ₩123,995 | ₩121,219 | ₩123,127 | +0.73% | 190만 |
|---|
| 2026.08.19 | ₩120,712 | ₩123,461 | ₩120,592 | ₩122,407 | +1.40% | 246.1만 |
|---|
| 2026.08.18 | ₩122,300 | ₩124,155 | ₩120,566 | ₩120,579 | -1.41% | 144.2만 |
|---|
| 2026.08.17 | ₩122,794 | ₩123,354 | ₩120,325 | ₩120,592 | -1.79% | 274.1만 |
|---|
| 2026.08.14 | ₩126,370 | ₩127,063 | ₩122,754 | ₩124,155 | -1.75% | 249.8만 |
|---|
| 2026.08.13 | ₩118,617 | ₩127,530 | ₩118,217 | ₩126,530 | +6.67% | 363.8만 |
|---|
| 2026.08.12 | ₩114,415 | ₩118,404 | ₩112,346 | ₩118,124 | +3.24% | 294.4만 |
|---|
| 2026.08.11 | ₩114,695 | ₩115,962 | ₩114,188 | ₩114,561 | -0.12% | 210.3만 |
|---|
| 2026.08.10 | ₩114,348 | ₩115,989 | ₩113,400 | ₩114,922 | +0.50% | 269.1만 |
|---|
| 2026.08.07 | ₩116,883 | ₩118,084 | ₩112,933 | ₩114,908 | -1.69% | 530.9만 |
|---|
| 2026.08.06 | ₩116,776 | ₩117,136 | ₩114,348 | ₩117,003 | +0.19% | 491.5만 |
|---|
| 2026.08.05 | ₩117,123 | ₩121,219 | ₩114,748 | ₩116,723 | -0.34% | 416만 |
|---|
| 2026.08.04 | ₩113,267 | ₩118,177 | ₩112,693 | ₩117,750 | +3.96% | 404.9만 |
|---|
| 2026.08.03 | ₩114,415 | ₩116,202 | ₩112,213 | ₩115,002 | +0.51% | 328만 |
|---|
| 2026.07.31 | ₩114,308 | ₩115,082 | ₩111,906 | ₩112,186 | -1.86% | 300.4만 |
|---|
| 2026.07.30 | ₩115,802 | ₩116,790 | ₩113,187 | ₩115,869 | +0.06% | 277.4만 |
|---|
| 2026.07.29 | ₩115,509 | ₩118,884 | ₩115,135 | ₩117,777 | +1.96% | 294.3만 |
|---|
| 2026.07.28 | ₩113,320 | ₩116,790 | ₩112,867 | ₩116,696 | +2.98% | 358.1만 |
|---|
| 2026.07.27 | ₩109,438 | ₩112,533 | ₩109,438 | ₩112,160 | +2.49% | 347.3만 |
|---|
| 2026.07.24 | ₩104,821 | ₩108,277 | ₩104,247 | ₩107,970 | +3.00% | 298.2만 |
|---|
| 2026.07.23 | ₩105,008 | ₩105,248 | ₩103,073 | ₩103,887 | -1.07% | 262.9만 |
|---|
| 2026.07.22 | ₩107,810 | ₩107,877 | ₩104,728 | ₩105,368 | -2.26% | 235.5만 |
|---|
| 2026.07.21 | ₩109,411 | ₩110,478 | ₩106,315 | ₩106,836 | -2.35% | 238만 |
|---|
| 2026.07.20 | ₩107,943 | ₩110,785 | ₩105,235 | ₩109,905 | +1.82% | 587.7만 |
|---|
| 2026.07.17 | ₩106,542 | ₩109,358 | ₩103,727 | ₩103,834 | -2.54% | 280.7만 |
|---|
| 2026.07.16 | ₩105,208 | ₩107,756 | ₩105,075 | ₩107,396 | +2.08% | 433만 |
|---|
| 2026.07.15 | ₩104,114 | ₩107,530 | ₩102,459 | ₩104,367 | +0.24% | 347.9만 |
|---|
| 2026.07.14 | ₩100,605 | ₩102,046 | ₩99,657 | ₩101,259 | +0.65% | 214.6만 |
|---|
| 2026.07.13 | ₩102,433 | ₩104,114 | ₩102,126 | ₩102,539 | +0.10% | 334만 |
|---|
| 2026.07.10 | ₩100,898 | ₩102,526 | ₩100,351 | ₩101,459 | +0.56% | 228.5만 |
|---|
| 2026.07.09 | ₩96,735 | ₩99,297 | ₩95,334 | ₩99,244 | +2.59% | 226.1만 |
|---|
| 2026.07.08 | ₩102,459 | ₩102,459 | ₩96,242 | ₩97,416 | -4.92% | 355.4만 |
|---|
| 2026.07.07 | ₩103,780 | ₩105,835 | ₩103,433 | ₩103,527 | -0.24% | 226.8만 |
|---|
| 2026.07.06 | ₩104,581 | ₩104,608 | ₩102,086 | ₩103,287 | -1.24% | 347.9만 |
|---|
| 2026.07.02 | ₩101,072 | ₩105,021 | ₩100,805 | ₩104,914 | +3.80% | 435.9만 |
|---|
| 2026.07.01 | ₩98,083 | ₩102,193 | ₩96,895 | ₩100,138 | +2.09% | 425.9만 |
|---|
| 2026.06.30 | ₩94,520 | ₩96,962 | ₩92,933 | ₩96,815 | +2.43% | 402.2만 |
|---|
| 2026.06.29 | ₩93,400 | ₩95,401 | ₩93,039 | ₩94,894 | +1.60% | 283.3만 |
|---|
| 2026.06.26 | ₩90,157 | ₩93,386 | ₩90,064 | ₩93,133 | +3.30% | 391.8만 |
|---|
| 2026.06.25 | ₩90,011 | ₩92,332 | ₩89,250 | ₩90,945 | +1.04% | 424만 |
|---|
| 2026.06.24 | ₩85,928 | ₩89,917 | ₩85,928 | ₩89,504 | +4.16% | 592.2만 |
|---|
| 2026.06.23 | ₩86,355 | ₩87,395 | ₩84,940 | ₩85,768 | -0.68% | 287.3만 |
|---|
| 2026.06.22 | ₩88,169 | ₩90,077 | ₩86,648 | ₩86,848 | -1.50% | 336.2만 |
|---|
| 2026.06.18 | ₩88,916 | ₩90,704 | ₩87,809 | ₩89,237 | +0.36% | 611.8만 |
|---|
| 2026.06.17 | ₩90,811 | ₩93,546 | ₩87,862 | ₩88,543 | -2.50% | 382.4만 |
|---|
| 2026.06.16 | ₩90,531 | ₩92,412 | ₩89,917 | ₩91,385 | +0.94% | 490만 |
|---|
| 2026.06.15 | ₩92,305 | ₩94,067 | ₩89,517 | ₩90,037 | -2.46% | 359.8만 |
|---|
| 2026.06.12 | ₩87,996 | ₩90,771 | ₩87,555 | ₩90,344 | +2.67% | 420만 |
|---|
| 2026.06.11 | ₩83,766 | ₩87,435 | ₩81,605 | ₩87,315 | +4.24% | 500.6만 |
|---|
| 2026.06.10 | ₩84,153 | ₩85,821 | ₩83,046 | ₩83,352 | -0.95% | 378.6만 |
|---|
| 2026.06.09 | ₩85,287 | ₩88,423 | ₩84,326 | ₩85,140 | -0.17% | 401.4만 |
|---|
| 2026.06.08 | ₩87,876 | ₩88,743 | ₩85,821 | ₩86,061 | -2.06% | 322.4만 |
|---|
| 2026.06.05 | ₩89,904 | ₩90,104 | ₩86,768 | ₩88,489 | -1.57% | 460만 |
|---|
| 2026.06.04 | ₩92,399 | ₩93,840 | ₩90,237 | ₩90,478 | -2.08% | 511.5만 |
|---|
| 2026.06.03 | ₩97,402 | ₩97,629 | ₩85,127 | ₩90,531 | -7.05% | 1151.5만 |
|---|
| 2026.06.02 | ₩99,177 | ₩99,871 | ₩97,442 | ₩98,777 | -0.40% | 373만 |
|---|
| 2026.06.01 | ₩101,072 | ₩101,485 | ₩98,617 | ₩100,685 | -0.38% | 533.6만 |
|---|
| 2026.05.29 | ₩98,737 | ₩100,952 | ₩98,110 | ₩100,751 | +2.04% | 396.9만 |
|---|
| 2026.05.28 | ₩97,429 | ₩100,218 | ₩96,842 | ₩98,670 | +1.27% | 304.2만 |
|---|
| 2026.05.27 | ₩97,949 | ₩100,872 | ₩97,563 | ₩98,016 | +0.07% | 358.2만 |
|---|
| 2026.05.26 | ₩97,709 | ₩98,403 | ₩96,455 | ₩97,776 | +0.07% | 233.1만 |
|---|
| 2026.05.22 | ₩96,922 | ₩98,737 | ₩96,775 | ₩97,749 | +0.85% | 209.4만 |
|---|
| 2026.05.21 | ₩93,560 | ₩97,402 | ₩92,265 | ₩96,855 | +3.52% | 488.1만 |
|---|
| 2026.05.20 | ₩91,358 | ₩94,614 | ₩89,077 | ₩94,440 | +3.37% | 341.4만 |
|---|
| 2026.05.19 | ₩92,759 | ₩93,400 | ₩90,211 | ₩90,651 | -2.27% | 364.4만 |
|---|
| 2026.05.18 | ₩89,971 | ₩93,266 | ₩89,797 | ₩91,625 | +1.84% | 286.6만 |
|---|
| 2026.05.15 | ₩90,624 | ₩91,852 | ₩89,677 | ₩90,171 | -0.50% | 256.6만 |
|---|
| 2026.05.14 | ₩89,877 | ₩90,931 | ₩88,570 | ₩89,837 | -0.04% | 216.8만 |
|---|
| 2026.05.13 | ₩90,718 | ₩90,718 | ₩88,236 | ₩89,410 | -1.44% | 343.1만 |
|---|
| 2026.05.12 | ₩91,758 | ₩92,692 | ₩90,237 | ₩91,545 | -0.23% | 278.6만 |
|---|
| 2026.05.11 | ₩91,705 | ₩93,106 | ₩91,158 | ₩91,758 | +0.06% | 239.3만 |
|---|
| 2026.05.08 | ₩93,386 | ₩94,200 | ₩91,505 | ₩92,319 | -1.14% | 356.1만 |
|---|
| 2026.05.07 | ₩92,732 | ₩96,709 | ₩91,438 | ₩93,573 | +0.91% | 524.3만 |
|---|
| 2026.05.06 | ₩96,468 | ₩99,004 | ₩90,678 | ₩92,906 | -3.69% | 575.2만 |
|---|
| 2026.05.05 | ₩94,334 | ₩94,827 | ₩92,119 | ₩92,692 | -1.74% | 529.1만 |
|---|
| 2026.05.04 | ₩96,375 | ₩98,176 | ₩95,334 | ₩95,801 | -0.60% | 366.5만 |
|---|
| 2026.05.01 | ₩97,269 | ₩98,016 | ₩95,681 | ₩96,549 | -0.74% | 287.2만 |
|---|
| 2026.04.30 | ₩94,214 | ₩96,802 | ₩93,239 | ₩96,015 | +1.91% | 632.4만 |
|---|
| 2026.04.29 | ₩91,745 | ₩95,027 | ₩91,265 | ₩94,694 | +3.21% | 463.5만 |
|---|
| 2026.04.28 | ₩91,732 | ₩93,653 | ₩90,531 | ₩90,584 | -1.25% | 179.1만 |
|---|
| 2026.04.27 | ₩90,131 | ₩92,092 | ₩89,864 | ₩91,171 | +1.15% | 238만 |
|---|
| 2026.04.24 | ₩89,904 | ₩90,437 | ₩88,730 | ₩90,411 | +0.56% | 151.9만 |
|---|
| 2026.04.23 | ₩94,280 | ₩95,254 | ₩89,397 | ₩90,544 | -3.96% | 224만 |
|---|
| 2026.04.22 | ₩95,668 | ₩96,989 | ₩94,667 | ₩95,561 | -0.11% | 211.8만 |
|---|
| 2026.04.21 | ₩97,402 | ₩99,551 | ₩95,401 | ₩95,521 | -1.93% | 212.8만 |
|---|
| 2026.04.20 | ₩96,041 | ₩97,896 | ₩96,001 | ₩97,176 | +1.18% | 168.9만 |
|---|
| 2026.04.17 | ₩95,414 | ₩97,416 | ₩94,480 | ₩96,562 | +1.20% | 401.8만 |
|---|
| 2026.04.16 | ₩94,320 | ₩94,934 | ₩93,253 | ₩94,520 | +0.21% | 184.9만 |
|---|
| 2026.04.15 | ₩92,132 | ₩94,360 | ₩91,932 | ₩93,626 | +1.62% | 249.7만 |
|---|
| 2026.04.14 | ₩91,412 | ₩92,853 | ₩90,931 | ₩91,532 | +0.13% | 189.7만 |
|---|
| 2026.04.13 | ₩86,661 | ₩91,078 | ₩86,275 | ₩90,918 | +4.91% | 252.3만 |
|---|
| 2026.04.10 | ₩87,742 | ₩88,289 | ₩86,728 | ₩87,315 | -0.49% | 369.2만 |
|---|
| 2026.04.09 | ₩85,888 | ₩87,942 | ₩84,407 | ₩87,902 | +2.35% | 242.8만 |
|---|
| 2026.04.08 | ₩88,062 | ₩90,331 | ₩86,008 | ₩86,822 | -1.41% | 298.4만 |
|---|
| 2026.04.07 | ₩86,034 | ₩86,862 | ₩83,326 | ₩83,659 | -2.76% | 273만 |
|---|
| 2026.04.06 | ₩85,074 | ₩87,862 | ₩84,807 | ₩86,782 | +2.01% | 209.3만 |
|---|
| 2026.04.02 | ₩85,074 | ₩88,409 | ₩83,659 | ₩85,461 | +0.45% | 383.6만 |
|---|
| 2026.04.01 | ₩90,731 | ₩91,371 | ₩85,287 | ₩87,209 | -3.88% | 478.4만 |
|---|
| 2026.03.31 | ₩89,784 | ₩90,758 | ₩86,621 | ₩89,797 | +0.01% | 348.8만 |
|---|
| 2026.03.30 | ₩88,369 | ₩90,264 | ₩87,636 | ₩88,463 | +0.11% | 220.8만 |
|---|
| 2026.03.27 | ₩92,372 | ₩92,372 | ₩87,542 | ₩87,929 | -4.81% | 356.3만 |
|---|
| 2026.03.26 | ₩92,732 | ₩95,975 | ₩92,732 | ₩93,360 | +0.68% | 226.5만 |
|---|
| 2026.03.25 | ₩95,681 | ₩97,683 | ₩92,652 | ₩94,427 | -1.31% | 219만 |
|---|
| 2026.03.24 | ₩93,213 | ₩95,174 | ₩91,852 | ₩94,694 | +1.59% | 241.1만 |
|---|
| 2026.03.23 | ₩93,306 | ₩95,641 | ₩91,612 | ₩94,814 | +1.62% | 475.3만 |
|---|
| 2026.03.20 | ₩90,731 | ₩92,092 | ₩89,624 | ₩91,398 | +0.74% | 544.8만 |
|---|
| 2026.03.19 | ₩91,959 | ₩94,360 | ₩89,890 | ₩90,971 | -1.07% | 439만 |
|---|
| 2026.03.18 | ₩95,561 | ₩96,629 | ₩92,372 | ₩92,919 | -2.76% | 358.8만 |
|---|
| 2026.03.17 | ₩92,692 | ₩97,563 | ₩92,145 | ₩96,629 | +4.25% | 381.5만 |
|---|
| 2026.03.16 | ₩92,492 | ₩92,519 | ₩89,530 | ₩90,798 | -1.83% | 374.2만 |
|---|
| 2026.03.13 | ₩94,600 | ₩95,294 | ₩91,358 | ₩91,625 | -3.15% | 305만 |
|---|
| 2026.03.12 | ₩96,068 | ₩98,110 | ₩93,720 | ₩93,867 | -2.29% | 335만 |
|---|
| 2026.03.11 | ₩98,603 | ₩100,058 | ₩95,268 | ₩97,202 | -1.42% | 381.3만 |
|---|
| 2026.03.10 | ₩98,310 | ₩99,924 | ₩96,575 | ₩98,123 | -0.19% | 376.6만 |
|---|
| 2026.03.09 | ₩99,244 | ₩100,405 | ₩95,895 | ₩99,804 | +0.56% | 401.5만 |
|---|
| 2026.03.06 | ₩103,046 | ₩103,046 | ₩99,524 | ₩101,939 | -1.07% | 521.4만 |
|---|
| 2026.03.05 | ₩102,566 | ₩105,355 | ₩102,539 | ₩104,461 | +1.85% | 277.1만 |
|---|
| 2026.03.04 | ₩103,860 | ₩104,221 | ₩101,926 | ₩103,500 | -0.35% | 283.7만 |
|---|
| 2026.03.03 | ₩101,259 | ₩105,835 | ₩100,405 | ₩103,674 | +2.39% | 404.3만 |
|---|
| 2026.03.02 | ₩99,404 | ₩104,381 | ₩99,404 | ₩103,927 | +4.55% | 409.8만 |
|---|
| 2026.02.27 | ₩103,634 | ₩104,127 | ₩101,178 | ₩102,019 | -1.56% | 492.4만 |
|---|
| 2026.02.26 | ₩105,368 | ₩105,902 | ₩102,926 | ₩103,874 | -1.42% | 426.3만 |
|---|
| 2026.02.25 | ₩104,914 | ₩105,168 | ₩101,045 | ₩103,994 | -0.88% | 500.4만 |
|---|
| 2026.02.24 | ₩106,222 | ₩106,889 | ₩104,354 | ₩104,527 | -1.60% | 471.1만 |
|---|
| 2026.02.23 | ₩108,157 | ₩108,877 | ₩105,835 | ₩106,062 | -1.94% | 581.9만 |
|---|
| 2026.02.20 | ₩107,196 | ₩110,345 | ₩106,876 | ₩110,038 | +2.65% | 527.4만 |
|---|
| 2026.02.19 | ₩107,837 | ₩107,850 | ₩104,888 | ₩107,076 | -0.71% | 507.5만 |
|---|
| 2026.02.18 | ₩106,142 | ₩108,971 | ₩101,405 | ₩108,424 | +2.15% | 857.7만 |
|---|
| 2026.02.17 | ₩91,892 | ₩93,867 | ₩90,891 | ₩93,093 | +1.31% | 574.4만 |
|---|
| 2026.02.13 | ₩92,079 | ₩92,706 | ₩90,851 | ₩91,371 | -0.77% | 370.9만 |
|---|
| 2026.02.12 | ₩96,535 | ₩97,015 | ₩90,598 | ₩92,025 | -4.67% | 391.1만 |
|---|
| 2026.02.11 | ₩97,402 | ₩98,323 | ₩95,441 | ₩96,362 | -1.07% | 500.9만 |
|---|
| 2026.02.10 | ₩96,095 | ₩98,977 | ₩95,655 | ₩97,776 | +1.75% | 276.7만 |
|---|
| 2026.02.09 | ₩96,068 | ₩97,482 | ₩95,615 | ₩95,748 | -0.33% | 478.4만 |
|---|
| 2026.02.06 | ₩95,948 | ₩97,883 | ₩94,827 | ₩97,216 | +1.32% | 224만 |
|---|
| 2026.02.05 | ₩95,948 | ₩96,589 | ₩94,467 | ₩95,081 | -0.90% | 355.9만 |
|---|
| 2026.02.04 | ₩89,584 | ₩95,174 | ₩89,584 | ₩94,467 | +5.45% | 339.5만 |
|---|
| 2026.02.03 | ₩93,867 | ₩94,214 | ₩89,117 | ₩89,677 | -4.46% | 600.1만 |
|---|
| 2026.02.02 | ₩95,281 | ₩96,922 | ₩94,427 | ₩96,055 | +0.81% | 306.1만 |
|---|
| 2026.01.30 | ₩94,547 | ₩96,215 | ₩93,693 | ₩95,721 | +1.24% | 284.7만 |
|---|
| 2026.01.29 | ₩95,935 | ₩96,829 | ₩94,187 | ₩95,201 | -0.76% | 276.7만 |
|---|
| 2026.01.28 | ₩98,470 | ₩98,924 | ₩95,921 | ₩96,082 | -2.43% | 181.5만 |
|---|
| 2026.01.27 | ₩99,831 | ₩100,244 | ₩97,402 | ₩98,416 | -1.42% | 203.5만 |
|---|
| 2026.01.26 | ₩100,618 | ₩101,058 | ₩98,897 | ₩100,658 | +0.04% | 294.1만 |
|---|
| 2026.01.23 | ₩100,405 | ₩101,259 | ₩99,591 | ₩100,351 | -0.05% | 201.5만 |
|---|
| 2026.01.22 | ₩98,630 | ₩102,032 | ₩98,403 | ₩101,325 | +2.73% | 368만 |
|---|
| 2026.01.21 | ₩96,549 | ₩99,537 | ₩96,402 | ₩97,869 | +1.37% | 392.2만 |
|---|
| 2026.01.20 | ₩96,962 | ₩99,484 | ₩95,481 | ₩95,628 | -1.38% | 812.6만 |
|---|
| 2026.01.16 | ₩99,671 | ₩100,525 | ₩98,416 | ₩98,470 | -1.20% | 283.2만 |
|---|
| 2026.01.15 | ₩103,407 | ₩103,407 | ₩99,791 | ₩100,058 | -3.24% | 277.3만 |
|---|
| 2026.01.14 | ₩103,460 | ₩104,060 | ₩102,499 | ₩103,380 | -0.08% | 346.7만 |
|---|
| 2026.01.13 | ₩105,408 | ₩105,862 | ₩102,539 | ₩103,367 | -1.94% | 297.2만 |
|---|
| 2026.01.12 | ₩104,994 | ₩106,449 | ₩104,074 | ₩106,315 | +1.26% | 300.6만 |
|---|
| 2026.01.09 | ₩105,155 | ₩106,596 | ₩104,234 | ₩106,102 | +0.90% | 253.3만 |
|---|
| 2026.01.08 | ₩102,553 | ₩106,489 | ₩101,739 | ₩104,994 | +2.38% | 244만 |
|---|
| 2026.01.07 | ₩103,006 | ₩104,247 | ₩101,726 | ₩103,407 | +0.39% | 247.5만 |
|---|
| 2026.01.06 | ₩101,565 | ₩103,447 | ₩101,565 | ₩102,780 | +1.20% | 736.2만 |
|---|
| 2026.01.05 | ₩100,164 | ₩104,594 | ₩99,871 | ₩102,766 | +2.60% | 369.9만 |
|---|
| 2026.01.02 | ₩103,540 | ₩104,314 | ₩100,071 | ₩100,778 | -2.67% | 292.2만 |
|---|
| 2025.12.31 | ₩105,208 | ₩105,395 | ₩103,207 | ₩103,273 | -1.84% | 224.9만 |
|---|
| 2025.12.30 | ₩106,489 | ₩106,862 | ₩105,635 | ₩105,822 | -0.63% | 257.6만 |
|---|
| 2025.12.29 | ₩107,023 | ₩107,410 | ₩105,969 | ₩106,796 | -0.21% | 236.1만 |
|---|
| 2025.12.26 | ₩107,156 | ₩108,210 | ₩106,222 | ₩107,209 | +0.05% | 161.2만 |
|---|
| 2025.12.24 | ₩107,756 | ₩108,330 | ₩106,742 | ₩108,330 | +0.53% | 98만 |
|---|
| 2025.12.23 | ₩108,517 | ₩109,398 | ₩106,395 | ₩106,996 | -1.40% | 222.2만 |
|---|
| 2025.12.22 | ₩107,583 | ₩109,064 | ₩106,636 | ₩108,464 | +0.82% | 257만 |
|---|
| 2025.12.19 | ₩109,598 | ₩110,652 | ₩106,983 | ₩107,877 | -1.57% | 670.3만 |
|---|
| 2025.12.18 | ₩110,332 | ₩111,132 | ₩108,931 | ₩109,571 | -0.69% | 312.6만 |
|---|
| 2025.12.17 | ₩108,690 | ₩111,239 | ₩108,690 | ₩109,705 | +0.93% | 206.5만 |
|---|
| 2025.12.16 | ₩109,144 | ₩109,985 | ₩108,063 | ₩108,664 | -0.44% | 224.3만 |
|---|
| 2025.12.15 | ₩109,678 | ₩110,118 | ₩108,223 | ₩108,917 | -0.69% | 286.8만 |
|---|
| 2025.12.12 | ₩110,892 | ₩111,306 | ₩108,744 | ₩109,478 | -1.28% | 255.9만 |
|---|
| 2025.12.11 | ₩106,609 | ₩109,491 | ₩106,436 | ₩109,304 | +2.53% | 260.9만 |
|---|
| 2025.12.10 | ₩103,447 | ₩107,516 | ₩103,313 | ₩107,196 | +3.62% | 172.8만 |
|---|
| 2025.12.09 | ₩104,060 | ₩105,048 | ₩103,033 | ₩103,407 | -0.63% | 252.4만 |
|---|
| 2025.12.08 | ₩104,674 | ₩104,834 | ₩102,953 | ₩103,954 | -0.69% | 285.9만 |
|---|
| 2025.12.05 | ₩105,715 | ₩108,170 | ₩105,075 | ₩105,208 | -0.48% | 218.1만 |
|---|
| 2025.12.04 | ₩107,169 | ₩107,663 | ₩105,662 | ₩106,395 | -0.72% | 301.8만 |
|---|
| 2025.12.03 | ₩105,555 | ₩107,783 | ₩105,555 | ₩106,689 | +1.07% | 223.1만 |
|---|
| 2025.12.02 | ₩102,446 | ₩105,728 | ₩101,005 | ₩104,994 | +2.49% | 383.1만 |
|---|
| 2025.12.01 | ₩99,804 | ₩103,447 | ₩99,697 | ₩101,726 | +1.93% | 242.3만 |
|---|
| 2025.11.28 | ₩100,391 | ₩102,019 | ₩100,084 | ₩101,085 | +0.69% | 114.5만 |
|---|
| 2025.11.26 | ₩98,497 | ₩100,578 | ₩98,430 | ₩100,031 | +1.56% | 221.6만 |
|---|
| 2025.11.25 | ₩97,656 | ₩99,724 | ₩97,469 | ₩98,763 | +1.13% | 201.7만 |
|---|
| 2025.11.24 | ₩97,256 | ₩98,016 | ₩96,428 | ₩97,136 | -0.12% | 317.6만 |
|---|
| 2025.11.21 | ₩96,388 | ₩99,617 | ₩96,242 | ₩98,056 | +1.73% | 209.9만 |
|---|
| 2025.11.20 | ₩97,603 | ₩98,016 | ₩95,241 | ₩95,361 | -2.30% | 169만 |
|---|
| 2025.11.19 | ₩96,522 | ₩96,815 | ₩94,614 | ₩96,108 | -0.43% | 166.1만 |
|---|
| 2025.11.18 | ₩96,615 | ₩97,843 | ₩95,761 | ₩96,108 | -0.52% | 205.3만 |
|---|
| 2025.11.17 | ₩98,630 | ₩99,070 | ₩96,415 | ₩96,842 | -1.81% | 162.8만 |
|---|
| 2025.11.14 | ₩100,218 | ₩100,605 | ₩97,763 | ₩98,883 | -1.33% | 221.8만 |
|---|
| 2025.11.13 | ₩103,447 | ₩104,181 | ₩100,298 | ₩100,658 | -2.70% | 158.7만 |
|---|
| 2025.11.12 | ₩102,860 | ₩104,714 | ₩102,860 | ₩103,260 | +0.39% | 161.3만 |
|---|
| 2025.11.11 | ₩102,299 | ₩103,807 | ₩101,846 | ₩103,046 | +0.73% | 173.4만 |
|---|
| 2025.11.10 | ₩102,406 | ₩102,820 | ₩99,951 | ₩100,992 | -1.38% | 255.1만 |
|---|
| 2025.11.07 | ₩101,259 | ₩102,553 | ₩99,911 | ₩101,445 | +0.18% | 195.8만 |
|---|
| 2025.11.06 | ₩105,662 | ₩106,729 | ₩101,806 | ₩101,899 | -3.56% | 377.8만 |
|---|
| 2025.11.05 | ₩107,436 | ₩107,877 | ₩104,327 | ₩105,675 | -1.64% | 280.8만 |
|---|
| 2025.11.04 | ₩107,676 | ₩108,063 | ₩102,873 | ₩106,689 | -0.92% | 416만 |
|---|
| 2025.11.03 | ₩103,127 | ₩103,407 | ₩99,684 | ₩102,873 | -0.25% | 433.9만 |
|---|
| 2025.10.31 | ₩104,074 | ₩105,488 | ₩102,806 | ₩103,754 | -0.31% | 287.7만 |
|---|
| 2025.10.30 | ₩105,875 | ₩108,370 | ₩104,901 | ₩104,994 | -0.83% | 206.5만 |
|---|
| 2025.10.29 | ₩108,744 | ₩110,131 | ₩104,968 | ₩105,688 | -2.81% | 470.6만 |
|---|
| 2025.10.28 | ₩115,802 | ₩116,376 | ₩114,201 | ₩114,254 | -1.34% | 147.3만 |
|---|
| 2025.10.27 | ₩117,670 | ₩118,444 | ₩115,722 | ₩115,802 | -1.59% | 143.5만 |
|---|
| 2025.10.24 | ₩118,337 | ₩118,764 | ₩116,536 | ₩116,563 | -1.50% | 128.7만 |
|---|
| 2025.10.23 | ₩115,856 | ₩117,683 | ₩115,455 | ₩116,723 | +0.75% | 118.5만 |
|---|
| 2025.10.22 | ₩115,415 | ₩116,589 | ₩114,241 | ₩114,308 | -0.96% | 178.7만 |
|---|
| 2025.10.21 | ₩116,069 | ₩117,710 | ₩115,415 | ₩116,963 | +0.77% | 128.2만 |
|---|
| 2025.10.20 | ₩114,535 | ₩116,376 | ₩114,108 | ₩116,109 | +1.37% | 126.3만 |
|---|
| 2025.10.17 | ₩111,653 | ₩114,214 | ₩111,613 | ₩113,974 | +2.08% | 237.2만 |
|---|
| 2025.10.16 | ₩114,748 | ₩115,202 | ₩111,613 | ₩111,626 | -2.72% | 185.6만 |
|---|
| 2025.10.15 | ₩115,602 | ₩116,469 | ₩113,761 | ₩114,882 | -0.62% | 126.7만 |
|---|
| 2025.10.14 | ₩110,985 | ₩115,976 | ₩110,865 | ₩115,375 | +3.96% | 199.4만 |
|---|
| 2025.10.13 | ₩111,639 | ₩113,080 | ₩111,212 | ₩112,373 | +0.66% | 121.8만 |
|---|
| 2025.10.10 | ₩116,242 | ₩116,656 | ₩110,492 | ₩110,545 | -4.90% | 260.1만 |
|---|