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 | ₩104,924 | ₩111,356 | ₩104,562 | ₩110,150 | +4.98% | 965.6만 |
| 2026.09.28–2026.10.02 | ₩113,969 | ₩114,759 | ₩104,414 | ₩105,031 | -7.84% | 1131.3만 |
| 2026.09.21–2026.09.25 | ₩114,853 | ₩116,274 | ₩111,409 | ₩115,898 | +0.91% | 1211.4만 |
| 2026.09.14–2026.09.18 | ₩119,892 | ₩121,339 | ₩112,749 | ₩113,982 | -4.93% | 1444.9만 |
| 2026.09.08–2026.09.11 | ₩121,459 | ₩124,005 | ₩115,483 | ₩118,310 | -2.59% | 901만 |
| 2026.08.31–2026.09.04 | ₩122,317 | ₩127,543 | ₩120,240 | ₩124,005 | +1.38% | 1188.7만 |
| 2026.08.24–2026.08.28 | ₩125,466 | ₩128,481 | ₩122,679 | ₩123,041 | -1.93% | 1344.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,819 |
| ₩120,843 |
| ₩125,278 |
| +1.59% |
| 1267.6만 |
| 2026.08.10–2026.08.14 | ₩114,840 | ₩128,079 | ₩112,830 | ₩124,689 | +8.58% | 1387.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩114,907 | ₩121,741 | ₩112,696 | ₩115,403 | +0.43% | 2171.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩109,908 | ₩119,396 | ₩109,908 | ₩112,669 | +2.51% | 1577.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩108,408 | ₩111,262 | ₩103,517 | ₩108,434 | +0.02% | 1622.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩102,873 | ₩109,828 | ₩100,086 | ₩104,280 | +1.37% | 1610.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩105,031 | ₩106,290 | ₩95,744 | ₩101,895 | -2.99% | 1384.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩93,801 | ₩105,473 | ₩93,332 | ₩105,366 | +12.33% | 1547.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩88,549 | ₩93,788 | ₩85,306 | ₩93,533 | +5.63% | 2031.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩92,703 | ₩94,471 | ₩88,187 | ₩89,621 | -3.32% | 1843.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩88,254 | ₩91,162 | ₩81,956 | ₩90,733 | +2.81% | 2023만 |
|---|
| 2026.06.01–2026.06.05 | ₩101,507 | ₩101,922 | ₩85,493 | ₩88,870 | -12.45% | 3029.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩98,130 | ₩101,386 | ₩96,870 | ₩101,185 | +3.11% | 1292.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩90,358 | ₩99,161 | ₩89,460 | ₩98,170 | +8.65% | 1689.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩92,100 | ₩93,507 | ₩88,616 | ₩90,559 | -1.67% | 1334.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩96,790 | ₩99,429 | ₩91,068 | ₩92,716 | -4.21% | 2351.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩90,518 | ₩98,438 | ₩90,250 | ₩96,964 | +7.12% | 1800.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩96,455 | ₩99,979 | ₩89,111 | ₩90,800 | -5.86% | 969.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩87,034 | ₩97,835 | ₩86,646 | ₩96,977 | +11.42% | 1278.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩85,440 | ₩90,719 | ₩83,684 | ₩87,691 | +2.63% | 1392.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩88,750 | ₩91,765 | ₩84,019 | ₩85,828 | -3.29% | 1431.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩93,708 | ₩98,103 | ₩87,919 | ₩88,307 | -5.76% | 1518.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩92,890 | ₩97,982 | ₩89,915 | ₩91,791 | -1.18% | 2098.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩99,671 | ₩100,837 | ₩91,751 | ₩92,019 | -7.68% | 1799.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩99,831 | ₩106,290 | ₩99,831 | ₩102,378 | +2.55% | 1896.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩108,622 | ₩109,346 | ₩101,480 | ₩102,458 | -5.67% | 2472만 |
|---|
| 2026.02.17–2026.02.20 | ₩92,287 | ₩110,820 | ₩91,282 | ₩110,511 | +19.75% | 2466.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩96,481 | ₩99,403 | ₩90,987 | ₩91,765 | -4.89% | 2018만 |
|---|
| 2026.02.02–2026.02.06 | ₩95,691 | ₩98,304 | ₩89,500 | ₩97,634 | +2.03% | 1825.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩101,051 | ₩101,493 | ₩94,096 | ₩96,133 | -4.87% | 1240.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩97,379 | ₩102,471 | ₩95,892 | ₩100,783 | +3.50% | 1774.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩105,446 | ₩106,907 | ₩98,840 | ₩98,893 | -6.21% | 1504.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩100,595 | ₩107,054 | ₩100,300 | ₩106,558 | +5.93% | 1850.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩107,483 | ₩107,872 | ₩100,502 | ₩101,212 | -5.83% | 1010.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩108,046 | ₩109,868 | ₩106,679 | ₩107,671 | -0.35% | 738.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩110,150 | ₩111,717 | ₩107,443 | ₩108,341 | -1.64% | 1700.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩105,125 | ₩111,784 | ₩103,396 | ₩109,949 | +4.59% | 1227.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩100,234 | ₩108,635 | ₩100,126 | ₩105,661 | +5.41% | 1368.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩97,674 | ₩102,458 | ₩96,843 | ₩101,520 | +3.94% | 855.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩99,054 | ₩100,046 | ₩95,021 | ₩98,478 | -0.58% | 913.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩102,847 | ₩105,165 | ₩98,183 | ₩99,309 | -3.44% | 970.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩103,570 | ₩108,528 | ₩100,113 | ₩101,882 | -1.63% | 1704.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩118,176 | ₩118,954 | ₩103,249 | ₩104,200 | -11.83% | 1255.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩115,027 | ₩119,275 | ₩114,599 | ₩117,064 | +1.77% | 680.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩112,119 | ₩116,970 | ₩111,342 | ₩114,465 | +2.09% | 870.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩116,743 | ₩117,158 | ₩110,967 | ₩111,021 | -4.90% | 260.1만 |
|---|