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 | ₩110,380 | ₩110,836 | ₩108,586 | ₩110,072 | -0.28% | 177.6만 |
| 2026.10.08 | ₩109,791 | ₩111,278 | ₩107,555 | ₩110,836 | +0.95% | 218.9만 |
| 2026.10.07 | ₩108,827 | ₩110,380 | ₩108,519 | ₩108,573 | -0.23% | 148.3만 |
| 2026.10.06 | ₩110,621 | ₩111,117 | ₩108,800 | ₩109,523 | -0.99% | 178.7만 |
| 2026.10.05 | ₩104,850 | ₩110,434 | ₩104,488 | ₩110,046 | +4.96% | 242.1만 |
| 2026.10.02 | ₩107,528 | ₩107,796 | ₩104,341 | ₩104,957 | -2.39% | 251.7만 |
| 2026.10.01 | ₩109,805 | ₩111,318 | ₩107,086 | ₩107,515 | -2.09% | 271.9만 |
| 2026.09.30 | ₩111,679 | ₩112,228 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,363 |
| -2.07% |
| 237.4만 |
| 2026.09.29 | ₩113,246 | ₩113,246 | ₩110,889 | ₩111,586 | -1.47% | 181.4만 |
|---|
| 2026.09.28 | ₩113,889 | ₩114,679 | ₩112,161 | ₩113,420 | -0.41% | 188.9만 |
|---|
| 2026.09.25 | ₩115,442 | ₩116,192 | ₩113,782 | ₩115,817 | +0.32% | 215.9만 |
|---|
| 2026.09.24 | ₩112,791 | ₩114,438 | ₩111,331 | ₩114,237 | +1.28% | 225.8만 |
|---|
| 2026.09.23 | ₩113,099 | ₩114,411 | ₩111,398 | ₩112,483 | -0.54% | 243.7만 |
|---|
| 2026.09.22 | ₩115,362 | ₩115,496 | ₩112,965 | ₩113,527 | -1.59% | 258.6만 |
|---|
| 2026.09.21 | ₩114,773 | ₩115,978 | ₩112,724 | ₩114,210 | -0.49% | 267.3만 |
|---|
| 2026.09.18 | ₩113,808 | ₩114,706 | ₩112,670 | ₩113,902 | +0.08% | 578.8만 |
|---|
| 2026.09.17 | ₩116,433 | ₩117,049 | ₩114,331 | ₩114,357 | -1.78% | 184만 |
|---|
| 2026.09.16 | ₩120,638 | ₩120,638 | ₩114,371 | ₩115,817 | -4.00% | 195.5만 |
|---|
| 2026.09.15 | ₩118,576 | ₩120,544 | ₩118,361 | ₩119,151 | +0.49% | 234.8만 |
|---|
| 2026.09.14 | ₩119,807 | ₩121,254 | ₩119,071 | ₩120,772 | +0.80% | 251.7만 |
|---|
| 2026.09.11 | ₩119,406 | ₩119,741 | ₩117,960 | ₩118,227 | -0.99% | 203.1만 |
|---|
| 2026.09.10 | ₩116,326 | ₩119,138 | ₩115,402 | ₩118,576 | +1.93% | 176.3만 |
|---|
| 2026.09.09 | ₩119,192 | ₩119,192 | ₩116,500 | ₩116,527 | -2.24% | 257.9만 |
|---|
| 2026.09.08 | ₩121,374 | ₩123,918 | ₩119,366 | ₩119,741 | -1.35% | 263.8만 |
|---|
| 2026.09.04 | ₩121,575 | ₩125,981 | ₩120,772 | ₩123,918 | +1.93% | 297.1만 |
|---|
| 2026.09.03 | ₩125,552 | ₩127,454 | ₩122,178 | ₩122,887 | -2.12% | 168.6만 |
|---|
| 2026.09.02 | ₩120,906 | ₩125,351 | ₩120,156 | ₩124,280 | +2.79% | 196.8만 |
|---|
| 2026.09.01 | ₩120,959 | ₩123,195 | ₩120,156 | ₩120,598 | -0.30% | 192.1만 |
|---|
| 2026.08.31 | ₩122,231 | ₩123,008 | ₩120,343 | ₩121,923 | -0.25% | 334.2만 |
|---|
| 2026.08.28 | ₩124,655 | ₩125,432 | ₩122,593 | ₩122,954 | -1.36% | 186.9만 |
|---|
| 2026.08.27 | ₩124,106 | ₩125,137 | ₩122,780 | ₩124,186 | +0.06% | 214만 |
|---|
| 2026.08.26 | ₩125,418 | ₩125,874 | ₩124,146 | ₩124,481 | -0.75% | 303.8만 |
|---|
| 2026.08.25 | ₩125,686 | ₩127,065 | ₩124,186 | ₩125,632 | -0.04% | 308.9만 |
|---|
| 2026.08.24 | ₩125,378 | ₩128,391 | ₩125,378 | ₩126,275 | +0.72% | 330.7만 |
|---|
| 2026.08.21 | ₩124,575 | ₩126,731 | ₩122,633 | ₩125,191 | +0.49% | 413.2만 |
|---|
| 2026.08.20 | ₩122,673 | ₩124,441 | ₩121,655 | ₩123,570 | +0.73% | 190만 |
|---|
| 2026.08.19 | ₩121,147 | ₩123,905 | ₩121,026 | ₩122,847 | +1.40% | 246.1만 |
|---|
| 2026.08.18 | ₩122,740 | ₩124,601 | ₩120,999 | ₩121,013 | -1.41% | 144.2만 |
|---|
| 2026.08.17 | ₩123,236 | ₩123,798 | ₩120,758 | ₩121,026 | -1.79% | 274.1만 |
|---|
| 2026.08.14 | ₩126,824 | ₩127,521 | ₩123,195 | ₩124,601 | -1.75% | 249.8만 |
|---|
| 2026.08.13 | ₩119,044 | ₩127,989 | ₩118,642 | ₩126,985 | +6.67% | 363.8만 |
|---|
| 2026.08.12 | ₩114,826 | ₩118,830 | ₩112,751 | ₩118,549 | +3.24% | 294.4만 |
|---|
| 2026.08.11 | ₩115,107 | ₩116,379 | ₩114,598 | ₩114,973 | -0.12% | 210.3만 |
|---|
| 2026.08.10 | ₩114,759 | ₩116,406 | ₩113,808 | ₩115,335 | +0.50% | 269.1만 |
|---|
| 2026.08.07 | ₩117,303 | ₩118,509 | ₩113,340 | ₩115,322 | -1.69% | 530.9만 |
|---|
| 2026.08.06 | ₩117,196 | ₩117,558 | ₩114,759 | ₩117,424 | +0.19% | 491.5만 |
|---|
| 2026.08.05 | ₩117,544 | ₩121,655 | ₩115,161 | ₩117,143 | -0.34% | 416만 |
|---|
| 2026.08.04 | ₩113,675 | ₩118,602 | ₩113,099 | ₩118,174 | +3.96% | 404.9만 |
|---|
| 2026.08.03 | ₩114,826 | ₩116,620 | ₩112,617 | ₩115,415 | +0.51% | 328만 |
|---|
| 2026.07.31 | ₩114,719 | ₩115,496 | ₩112,309 | ₩112,590 | -1.86% | 300.4만 |
|---|
| 2026.07.30 | ₩116,219 | ₩117,210 | ₩113,594 | ₩116,286 | +0.06% | 277.4만 |
|---|
| 2026.07.29 | ₩115,924 | ₩119,312 | ₩115,549 | ₩118,201 | +1.96% | 294.3만 |
|---|
| 2026.07.28 | ₩113,728 | ₩117,210 | ₩113,273 | ₩117,116 | +2.98% | 358.1만 |
|---|
| 2026.07.27 | ₩109,831 | ₩112,938 | ₩109,831 | ₩112,563 | +2.49% | 347.3만 |
|---|
| 2026.07.24 | ₩105,198 | ₩108,666 | ₩104,622 | ₩108,358 | +3.00% | 298.2만 |
|---|
| 2026.07.23 | ₩105,386 | ₩105,627 | ₩103,444 | ₩104,261 | -1.07% | 262.9만 |
|---|
| 2026.07.22 | ₩108,198 | ₩108,265 | ₩105,104 | ₩105,747 | -2.26% | 235.5만 |
|---|
| 2026.07.21 | ₩109,805 | ₩110,876 | ₩106,698 | ₩107,220 | -2.35% | 238만 |
|---|
| 2026.07.20 | ₩108,332 | ₩111,184 | ₩105,613 | ₩110,300 | +1.82% | 587.7만 |
|---|
| 2026.07.17 | ₩106,926 | ₩109,751 | ₩104,100 | ₩104,207 | -2.54% | 280.7만 |
|---|
| 2026.07.16 | ₩105,586 | ₩108,144 | ₩105,453 | ₩107,783 | +2.08% | 433만 |
|---|
| 2026.07.15 | ₩104,488 | ₩107,916 | ₩102,828 | ₩104,743 | +0.24% | 347.9만 |
|---|
| 2026.07.14 | ₩100,967 | ₩102,413 | ₩100,016 | ₩101,623 | +0.65% | 214.6만 |
|---|
| 2026.07.13 | ₩102,801 | ₩104,488 | ₩102,493 | ₩102,908 | +0.10% | 334만 |
|---|
| 2026.07.10 | ₩101,261 | ₩102,895 | ₩100,712 | ₩101,824 | +0.56% | 228.5만 |
|---|
| 2026.07.09 | ₩97,083 | ₩99,654 | ₩95,677 | ₩99,601 | +2.59% | 226.1만 |
|---|
| 2026.07.08 | ₩102,828 | ₩102,828 | ₩96,588 | ₩97,766 | -4.92% | 355.4만 |
|---|
| 2026.07.07 | ₩104,154 | ₩106,216 | ₩103,805 | ₩103,899 | -0.24% | 226.8만 |
|---|
| 2026.07.06 | ₩104,957 | ₩104,984 | ₩102,453 | ₩103,658 | -1.24% | 347.9만 |
|---|
| 2026.07.02 | ₩101,435 | ₩105,399 | ₩101,167 | ₩105,292 | +3.80% | 435.9만 |
|---|
| 2026.07.01 | ₩98,436 | ₩102,560 | ₩97,244 | ₩100,498 | +2.09% | 425.9만 |
|---|
| 2026.06.30 | ₩94,860 | ₩97,311 | ₩93,267 | ₩97,164 | +2.43% | 402.2만 |
|---|
| 2026.06.29 | ₩93,736 | ₩95,744 | ₩93,374 | ₩95,235 | +1.60% | 283.3만 |
|---|
| 2026.06.26 | ₩90,482 | ₩93,722 | ₩90,388 | ₩93,468 | +3.30% | 391.8만 |
|---|
| 2026.06.25 | ₩90,334 | ₩92,664 | ₩89,571 | ₩91,272 | +1.04% | 424만 |
|---|
| 2026.06.24 | ₩86,237 | ₩90,241 | ₩86,237 | ₩89,825 | +4.16% | 592.2만 |
|---|
| 2026.06.23 | ₩86,665 | ₩87,710 | ₩85,246 | ₩86,076 | -0.68% | 287.3만 |
|---|
| 2026.06.22 | ₩88,486 | ₩90,401 | ₩86,960 | ₩87,161 | -1.50% | 336.2만 |
|---|
| 2026.06.18 | ₩89,236 | ₩91,031 | ₩88,125 | ₩89,558 | +0.36% | 611.8만 |
|---|
| 2026.06.17 | ₩91,138 | ₩93,883 | ₩88,178 | ₩88,861 | -2.50% | 382.4만 |
|---|
| 2026.06.16 | ₩90,857 | ₩92,745 | ₩90,241 | ₩91,714 | +0.94% | 490만 |
|---|
| 2026.06.15 | ₩92,638 | ₩94,405 | ₩89,839 | ₩90,361 | -2.46% | 359.8만 |
|---|
| 2026.06.12 | ₩88,312 | ₩91,098 | ₩87,870 | ₩90,669 | +2.67% | 420만 |
|---|
| 2026.06.11 | ₩84,067 | ₩87,750 | ₩81,898 | ₩87,629 | +4.24% | 500.6만 |
|---|
| 2026.06.10 | ₩84,456 | ₩86,130 | ₩83,344 | ₩83,652 | -0.95% | 378.6만 |
|---|
| 2026.06.09 | ₩85,594 | ₩88,741 | ₩84,630 | ₩85,447 | -0.17% | 401.4만 |
|---|
| 2026.06.08 | ₩88,192 | ₩89,062 | ₩86,130 | ₩86,371 | -2.06% | 322.4만 |
|---|
| 2026.06.05 | ₩90,227 | ₩90,428 | ₩87,080 | ₩88,808 | -1.57% | 460만 |
|---|
| 2026.06.04 | ₩92,731 | ₩94,177 | ₩90,562 | ₩90,803 | -2.08% | 511.5만 |
|---|
| 2026.06.03 | ₩97,753 | ₩97,980 | ₩85,433 | ₩90,857 | -7.05% | 1151.5만 |
|---|
| 2026.06.02 | ₩99,534 | ₩100,230 | ₩97,793 | ₩99,132 | -0.40% | 373만 |
|---|
| 2026.06.01 | ₩101,435 | ₩101,850 | ₩98,971 | ₩101,047 | -0.38% | 533.6만 |
|---|
| 2026.05.29 | ₩99,092 | ₩101,315 | ₩98,463 | ₩101,114 | +2.04% | 396.9만 |
|---|
| 2026.05.28 | ₩97,780 | ₩100,578 | ₩97,190 | ₩99,025 | +1.27% | 304.2만 |
|---|
| 2026.05.27 | ₩98,302 | ₩101,234 | ₩97,914 | ₩98,369 | +0.07% | 358.2만 |
|---|
| 2026.05.26 | ₩98,061 | ₩98,757 | ₩96,802 | ₩98,128 | +0.07% | 233.1만 |
|---|
| 2026.05.22 | ₩97,271 | ₩99,092 | ₩97,123 | ₩98,101 | +0.85% | 209.4만 |
|---|
| 2026.05.21 | ₩93,896 | ₩97,753 | ₩92,597 | ₩97,204 | +3.52% | 488.1만 |
|---|
| 2026.05.20 | ₩91,687 | ₩94,954 | ₩89,397 | ₩94,780 | +3.37% | 341.4만 |
|---|
| 2026.05.19 | ₩93,093 | ₩93,736 | ₩90,535 | ₩90,977 | -2.27% | 364.4만 |
|---|
| 2026.05.18 | ₩90,294 | ₩93,602 | ₩90,120 | ₩91,955 | +1.84% | 286.6만 |
|---|
| 2026.05.15 | ₩90,950 | ₩92,182 | ₩90,000 | ₩90,495 | -0.50% | 256.6만 |
|---|
| 2026.05.14 | ₩90,200 | ₩91,258 | ₩88,888 | ₩90,160 | -0.04% | 216.8만 |
|---|
| 2026.05.13 | ₩91,044 | ₩91,044 | ₩88,553 | ₩89,732 | -1.44% | 343.1만 |
|---|
| 2026.05.12 | ₩92,089 | ₩93,026 | ₩90,562 | ₩91,874 | -0.23% | 278.6만 |
|---|
| 2026.05.11 | ₩92,035 | ₩93,441 | ₩91,486 | ₩92,089 | +0.06% | 239.3만 |
|---|
| 2026.05.08 | ₩93,722 | ₩94,539 | ₩91,834 | ₩92,651 | -1.14% | 356.1만 |
|---|
| 2026.05.07 | ₩93,066 | ₩97,057 | ₩91,767 | ₩93,910 | +0.91% | 524.3만 |
|---|
| 2026.05.06 | ₩96,815 | ₩99,360 | ₩91,004 | ₩93,240 | -3.69% | 575.2만 |
|---|
| 2026.05.05 | ₩94,673 | ₩95,168 | ₩92,450 | ₩93,026 | -1.74% | 529.1만 |
|---|
| 2026.05.04 | ₩96,722 | ₩98,530 | ₩95,677 | ₩96,146 | -0.60% | 366.5만 |
|---|
| 2026.05.01 | ₩97,619 | ₩98,369 | ₩96,025 | ₩96,896 | -0.74% | 287.2만 |
|---|
| 2026.04.30 | ₩94,552 | ₩97,150 | ₩93,575 | ₩96,360 | +1.91% | 632.4만 |
|---|
| 2026.04.29 | ₩92,075 | ₩95,369 | ₩91,593 | ₩95,035 | +3.21% | 463.5만 |
|---|
| 2026.04.28 | ₩92,062 | ₩93,990 | ₩90,857 | ₩90,910 | -1.25% | 179.1만 |
|---|
| 2026.04.27 | ₩90,455 | ₩92,423 | ₩90,187 | ₩91,499 | +1.15% | 238만 |
|---|
| 2026.04.24 | ₩90,227 | ₩90,763 | ₩89,049 | ₩90,736 | +0.56% | 151.9만 |
|---|
| 2026.04.23 | ₩94,619 | ₩95,597 | ₩89,718 | ₩90,870 | -3.96% | 224만 |
|---|
| 2026.04.22 | ₩96,012 | ₩97,338 | ₩95,008 | ₩95,905 | -0.11% | 211.8만 |
|---|
| 2026.04.21 | ₩97,753 | ₩99,909 | ₩95,744 | ₩95,865 | -1.93% | 212.8만 |
|---|
| 2026.04.20 | ₩96,387 | ₩98,248 | ₩96,347 | ₩97,525 | +1.18% | 168.9만 |
|---|
| 2026.04.17 | ₩95,758 | ₩97,766 | ₩94,820 | ₩96,909 | +1.20% | 401.8만 |
|---|
| 2026.04.16 | ₩94,660 | ₩95,276 | ₩93,588 | ₩94,860 | +0.21% | 184.9만 |
|---|
| 2026.04.15 | ₩92,463 | ₩94,700 | ₩92,263 | ₩93,963 | +1.62% | 249.7만 |
|---|
| 2026.04.14 | ₩91,740 | ₩93,187 | ₩91,258 | ₩91,861 | +0.13% | 189.7만 |
|---|
| 2026.04.13 | ₩86,973 | ₩91,406 | ₩86,585 | ₩91,245 | +4.91% | 252.3만 |
|---|
| 2026.04.10 | ₩88,058 | ₩88,607 | ₩87,040 | ₩87,629 | -0.49% | 369.2만 |
|---|
| 2026.04.09 | ₩86,197 | ₩88,259 | ₩84,710 | ₩88,219 | +2.35% | 242.8만 |
|---|
| 2026.04.08 | ₩88,379 | ₩90,656 | ₩86,317 | ₩87,134 | -1.41% | 298.4만 |
|---|
| 2026.04.07 | ₩86,344 | ₩87,174 | ₩83,626 | ₩83,960 | -2.76% | 273만 |
|---|
| 2026.04.06 | ₩85,380 | ₩88,178 | ₩85,112 | ₩87,094 | +2.01% | 209.3만 |
|---|
| 2026.04.02 | ₩85,380 | ₩88,727 | ₩83,960 | ₩85,768 | +0.45% | 383.6만 |
|---|
| 2026.04.01 | ₩91,057 | ₩91,700 | ₩85,594 | ₩87,522 | -3.88% | 478.4만 |
|---|
| 2026.03.31 | ₩90,107 | ₩91,084 | ₩86,933 | ₩90,120 | +0.01% | 348.8만 |
|---|
| 2026.03.30 | ₩88,687 | ₩90,589 | ₩87,951 | ₩88,781 | +0.11% | 220.8만 |
|---|
| 2026.03.27 | ₩92,705 | ₩92,705 | ₩87,857 | ₩88,245 | -4.81% | 356.3만 |
|---|
| 2026.03.26 | ₩93,066 | ₩96,320 | ₩93,066 | ₩93,695 | +0.68% | 226.5만 |
|---|
| 2026.03.25 | ₩96,025 | ₩98,034 | ₩92,986 | ₩94,767 | -1.31% | 219만 |
|---|
| 2026.03.24 | ₩93,548 | ₩95,517 | ₩92,182 | ₩95,035 | +1.59% | 241.1만 |
|---|
| 2026.03.23 | ₩93,642 | ₩95,985 | ₩91,941 | ₩95,155 | +1.62% | 475.3만 |
|---|
| 2026.03.20 | ₩91,057 | ₩92,423 | ₩89,946 | ₩91,727 | +0.74% | 544.8만 |
|---|
| 2026.03.19 | ₩92,289 | ₩94,700 | ₩90,214 | ₩91,298 | -1.07% | 439만 |
|---|
| 2026.03.18 | ₩95,905 | ₩96,976 | ₩92,705 | ₩93,254 | -2.76% | 358.8만 |
|---|
| 2026.03.17 | ₩93,026 | ₩97,914 | ₩92,477 | ₩96,976 | +4.25% | 381.5만 |
|---|
| 2026.03.16 | ₩92,825 | ₩92,852 | ₩89,852 | ₩91,124 | -1.83% | 374.2만 |
|---|
| 2026.03.13 | ₩94,941 | ₩95,637 | ₩91,687 | ₩91,955 | -3.15% | 305만 |
|---|
| 2026.03.12 | ₩96,414 | ₩98,463 | ₩94,057 | ₩94,204 | -2.29% | 335만 |
|---|
| 2026.03.11 | ₩98,958 | ₩100,418 | ₩95,610 | ₩97,552 | -1.42% | 381.3만 |
|---|
| 2026.03.10 | ₩98,663 | ₩100,284 | ₩96,923 | ₩98,476 | -0.19% | 376.6만 |
|---|
| 2026.03.09 | ₩99,601 | ₩100,766 | ₩96,240 | ₩100,163 | +0.56% | 401.5만 |
|---|
| 2026.03.06 | ₩103,417 | ₩103,417 | ₩99,882 | ₩102,306 | -1.07% | 521.4만 |
|---|
| 2026.03.05 | ₩102,935 | ₩105,734 | ₩102,908 | ₩104,837 | +1.85% | 277.1만 |
|---|
| 2026.03.04 | ₩104,234 | ₩104,596 | ₩102,292 | ₩103,872 | -0.35% | 283.7만 |
|---|
| 2026.03.03 | ₩101,623 | ₩106,216 | ₩100,766 | ₩104,047 | +2.39% | 404.3만 |
|---|
| 2026.03.02 | ₩99,761 | ₩104,756 | ₩99,761 | ₩104,301 | +4.55% | 409.8만 |
|---|
| 2026.02.27 | ₩104,006 | ₩104,502 | ₩101,542 | ₩102,386 | -1.56% | 492.4만 |
|---|
| 2026.02.26 | ₩105,747 | ₩106,283 | ₩103,297 | ₩104,247 | -1.42% | 426.3만 |
|---|
| 2026.02.25 | ₩105,292 | ₩105,546 | ₩101,409 | ₩104,368 | -0.88% | 500.4만 |
|---|
| 2026.02.24 | ₩106,604 | ₩107,274 | ₩104,729 | ₩104,904 | -1.60% | 471.1만 |
|---|
| 2026.02.23 | ₩108,546 | ₩109,269 | ₩106,216 | ₩106,443 | -1.94% | 581.9만 |
|---|
| 2026.02.20 | ₩107,582 | ₩110,742 | ₩107,260 | ₩110,434 | +2.65% | 527.4만 |
|---|
| 2026.02.19 | ₩108,224 | ₩108,238 | ₩105,265 | ₩107,461 | -0.71% | 507.5만 |
|---|
| 2026.02.18 | ₩106,524 | ₩109,363 | ₩101,770 | ₩108,814 | +2.15% | 857.7만 |
|---|
| 2026.02.17 | ₩92,222 | ₩94,204 | ₩91,218 | ₩93,428 | +1.31% | 574.4만 |
|---|
| 2026.02.13 | ₩92,410 | ₩93,039 | ₩91,178 | ₩91,700 | -0.77% | 370.9만 |
|---|
| 2026.02.12 | ₩96,882 | ₩97,365 | ₩90,924 | ₩92,356 | -4.67% | 391.1만 |
|---|
| 2026.02.11 | ₩97,753 | ₩98,677 | ₩95,784 | ₩96,708 | -1.07% | 500.9만 |
|---|
| 2026.02.10 | ₩96,441 | ₩99,333 | ₩95,999 | ₩98,128 | +1.75% | 276.7만 |
|---|
| 2026.02.09 | ₩96,414 | ₩97,833 | ₩95,958 | ₩96,092 | -0.33% | 478.4만 |
|---|
| 2026.02.06 | ₩96,293 | ₩98,235 | ₩95,168 | ₩97,565 | +1.32% | 224만 |
|---|
| 2026.02.05 | ₩96,293 | ₩96,936 | ₩94,807 | ₩95,423 | -0.90% | 355.9만 |
|---|
| 2026.02.04 | ₩89,906 | ₩95,517 | ₩89,906 | ₩94,807 | +5.45% | 339.5만 |
|---|
| 2026.02.03 | ₩94,204 | ₩94,552 | ₩89,437 | ₩90,000 | -4.46% | 600.1만 |
|---|
| 2026.02.02 | ₩95,624 | ₩97,271 | ₩94,767 | ₩96,400 | +0.81% | 306.1만 |
|---|
| 2026.01.30 | ₩94,887 | ₩96,561 | ₩94,030 | ₩96,066 | +1.24% | 284.7만 |
|---|
| 2026.01.29 | ₩96,280 | ₩97,177 | ₩94,526 | ₩95,543 | -0.76% | 276.7만 |
|---|
| 2026.01.28 | ₩98,824 | ₩99,279 | ₩96,266 | ₩96,427 | -2.43% | 181.5만 |
|---|
| 2026.01.27 | ₩100,190 | ₩100,605 | ₩97,753 | ₩98,771 | -1.42% | 203.5만 |
|---|
| 2026.01.26 | ₩100,980 | ₩101,422 | ₩99,253 | ₩101,020 | +0.04% | 294.1만 |
|---|
| 2026.01.23 | ₩100,766 | ₩101,623 | ₩99,949 | ₩100,712 | -0.05% | 201.5만 |
|---|
| 2026.01.22 | ₩98,985 | ₩102,399 | ₩98,757 | ₩101,690 | +2.73% | 368만 |
|---|
| 2026.01.21 | ₩96,896 | ₩99,895 | ₩96,749 | ₩98,222 | +1.37% | 392.2만 |
|---|
| 2026.01.20 | ₩97,311 | ₩99,842 | ₩95,825 | ₩95,972 | -1.38% | 812.6만 |
|---|
| 2026.01.16 | ₩100,029 | ₩100,886 | ₩98,771 | ₩98,824 | -1.20% | 283.2만 |
|---|
| 2026.01.15 | ₩103,779 | ₩103,779 | ₩100,150 | ₩100,418 | -3.24% | 277.3만 |
|---|
| 2026.01.14 | ₩103,832 | ₩104,435 | ₩102,868 | ₩103,752 | -0.08% | 346.7만 |
|---|
| 2026.01.13 | ₩105,787 | ₩106,243 | ₩102,908 | ₩103,739 | -1.94% | 297.2만 |
|---|
| 2026.01.12 | ₩105,372 | ₩106,832 | ₩104,448 | ₩106,698 | +1.26% | 300.6만 |
|---|
| 2026.01.09 | ₩105,533 | ₩106,979 | ₩104,609 | ₩106,484 | +0.90% | 253.3만 |
|---|
| 2026.01.08 | ₩102,922 | ₩106,872 | ₩102,105 | ₩105,372 | +2.38% | 244만 |
|---|
| 2026.01.07 | ₩103,377 | ₩104,622 | ₩102,091 | ₩103,779 | +0.39% | 247.5만 |
|---|
| 2026.01.06 | ₩101,931 | ₩103,819 | ₩101,931 | ₩103,149 | +1.20% | 736.2만 |
|---|
| 2026.01.05 | ₩100,525 | ₩104,970 | ₩100,230 | ₩103,136 | +2.60% | 369.9만 |
|---|
| 2026.01.02 | ₩103,913 | ₩104,689 | ₩100,431 | ₩101,141 | -2.67% | 292.2만 |
|---|
| 2025.12.31 | ₩105,586 | ₩105,774 | ₩103,578 | ₩103,645 | -1.84% | 224.9만 |
|---|
| 2025.12.30 | ₩106,872 | ₩107,247 | ₩106,015 | ₩106,202 | -0.63% | 257.6만 |
|---|
| 2025.12.29 | ₩107,408 | ₩107,796 | ₩106,350 | ₩107,180 | -0.21% | 236.1만 |
|---|
| 2025.12.26 | ₩107,542 | ₩108,599 | ₩106,604 | ₩107,595 | +0.05% | 161.2만 |
|---|
| 2025.12.24 | ₩108,144 | ₩108,720 | ₩107,126 | ₩108,720 | +0.53% | 98만 |
|---|
| 2025.12.23 | ₩108,907 | ₩109,791 | ₩106,778 | ₩107,381 | -1.40% | 222.2만 |
|---|
| 2025.12.22 | ₩107,970 | ₩109,456 | ₩107,019 | ₩108,854 | +0.82% | 257만 |
|---|
| 2025.12.19 | ₩109,992 | ₩111,050 | ₩107,367 | ₩108,265 | -1.57% | 670.3만 |
|---|
| 2025.12.18 | ₩110,729 | ₩111,532 | ₩109,322 | ₩109,965 | -0.69% | 312.6만 |
|---|
| 2025.12.17 | ₩109,081 | ₩111,639 | ₩109,081 | ₩110,099 | +0.93% | 206.5만 |
|---|
| 2025.12.16 | ₩109,537 | ₩110,380 | ₩108,452 | ₩109,055 | -0.44% | 224.3만 |
|---|
| 2025.12.15 | ₩110,072 | ₩110,514 | ₩108,613 | ₩109,309 | -0.69% | 286.8만 |
|---|
| 2025.12.12 | ₩111,291 | ₩111,706 | ₩109,135 | ₩109,872 | -1.28% | 255.9만 |
|---|
| 2025.12.11 | ₩106,992 | ₩109,885 | ₩106,818 | ₩109,697 | +2.53% | 260.9만 |
|---|
| 2025.12.10 | ₩103,819 | ₩107,903 | ₩103,685 | ₩107,582 | +3.62% | 172.8만 |
|---|
| 2025.12.09 | ₩104,435 | ₩105,426 | ₩103,404 | ₩103,779 | -0.63% | 252.4만 |
|---|
| 2025.12.08 | ₩105,051 | ₩105,212 | ₩103,323 | ₩104,328 | -0.69% | 285.9만 |
|---|
| 2025.12.05 | ₩106,095 | ₩108,559 | ₩105,453 | ₩105,586 | -0.48% | 218.1만 |
|---|
| 2025.12.04 | ₩107,555 | ₩108,050 | ₩106,042 | ₩106,778 | -0.72% | 301.8만 |
|---|
| 2025.12.03 | ₩105,935 | ₩108,171 | ₩105,935 | ₩107,073 | +1.07% | 223.1만 |
|---|
| 2025.12.02 | ₩102,815 | ₩106,109 | ₩101,368 | ₩105,372 | +2.49% | 383.1만 |
|---|
| 2025.12.01 | ₩100,163 | ₩103,819 | ₩100,056 | ₩102,091 | +1.93% | 242.3만 |
|---|
| 2025.11.28 | ₩100,752 | ₩102,386 | ₩100,444 | ₩101,449 | +0.69% | 114.5만 |
|---|
| 2025.11.26 | ₩98,851 | ₩100,940 | ₩98,784 | ₩100,391 | +1.56% | 221.6만 |
|---|
| 2025.11.25 | ₩98,007 | ₩100,083 | ₩97,820 | ₩99,119 | +1.13% | 201.7만 |
|---|
| 2025.11.24 | ₩97,606 | ₩98,369 | ₩96,775 | ₩97,485 | -0.12% | 317.6만 |
|---|
| 2025.11.21 | ₩96,735 | ₩99,976 | ₩96,588 | ₩98,409 | +1.73% | 209.9만 |
|---|
| 2025.11.20 | ₩97,954 | ₩98,369 | ₩95,584 | ₩95,704 | -2.30% | 169만 |
|---|
| 2025.11.19 | ₩96,869 | ₩97,164 | ₩94,954 | ₩96,454 | -0.43% | 166.1만 |
|---|
| 2025.11.18 | ₩96,963 | ₩98,195 | ₩96,106 | ₩96,454 | -0.52% | 205.3만 |
|---|
| 2025.11.17 | ₩98,985 | ₩99,427 | ₩96,762 | ₩97,190 | -1.81% | 162.8만 |
|---|
| 2025.11.14 | ₩100,578 | ₩100,967 | ₩98,114 | ₩99,239 | -1.33% | 221.8만 |
|---|
| 2025.11.13 | ₩103,819 | ₩104,555 | ₩100,659 | ₩101,020 | -2.70% | 158.7만 |
|---|
| 2025.11.12 | ₩103,230 | ₩105,091 | ₩103,230 | ₩103,631 | +0.39% | 161.3만 |
|---|
| 2025.11.11 | ₩102,667 | ₩104,180 | ₩102,212 | ₩103,417 | +0.73% | 173.4만 |
|---|
| 2025.11.10 | ₩102,774 | ₩103,190 | ₩100,310 | ₩101,355 | -1.38% | 255.1만 |
|---|
| 2025.11.07 | ₩101,623 | ₩102,922 | ₩100,270 | ₩101,810 | +0.18% | 195.8만 |
|---|
| 2025.11.06 | ₩106,042 | ₩107,113 | ₩102,172 | ₩102,266 | -3.56% | 377.8만 |
|---|
| 2025.11.05 | ₩107,823 | ₩108,265 | ₩104,703 | ₩106,055 | -1.64% | 280.8만 |
|---|
| 2025.11.04 | ₩108,064 | ₩108,452 | ₩103,243 | ₩107,073 | -0.92% | 416만 |
|---|
| 2025.11.03 | ₩103,497 | ₩103,779 | ₩100,043 | ₩103,243 | -0.25% | 433.9만 |
|---|
| 2025.10.31 | ₩104,448 | ₩105,868 | ₩103,176 | ₩104,127 | -0.31% | 287.7만 |
|---|
| 2025.10.30 | ₩106,256 | ₩108,760 | ₩105,278 | ₩105,372 | -0.83% | 206.5만 |
|---|
| 2025.10.29 | ₩109,135 | ₩110,528 | ₩105,345 | ₩106,069 | -2.81% | 470.6만 |
|---|
| 2025.10.28 | ₩116,219 | ₩116,795 | ₩114,612 | ₩114,665 | -1.34% | 147.3만 |
|---|
| 2025.10.27 | ₩118,093 | ₩118,870 | ₩116,138 | ₩116,219 | -1.59% | 143.5만 |
|---|
| 2025.10.24 | ₩118,763 | ₩119,192 | ₩116,955 | ₩116,982 | -1.50% | 128.7만 |
|---|
| 2025.10.23 | ₩116,272 | ₩118,107 | ₩115,871 | ₩117,143 | +0.75% | 118.5만 |
|---|
| 2025.10.22 | ₩115,830 | ₩117,009 | ₩114,652 | ₩114,719 | -0.96% | 178.7만 |
|---|
| 2025.10.21 | ₩116,487 | ₩118,134 | ₩115,830 | ₩117,384 | +0.77% | 128.2만 |
|---|
| 2025.10.20 | ₩114,947 | ₩116,795 | ₩114,518 | ₩116,527 | +1.37% | 126.3만 |
|---|
| 2025.10.17 | ₩112,054 | ₩114,625 | ₩112,014 | ₩114,384 | +2.08% | 237.2만 |
|---|
| 2025.10.16 | ₩115,161 | ₩115,616 | ₩112,014 | ₩112,027 | -2.72% | 185.6만 |
|---|
| 2025.10.15 | ₩116,018 | ₩116,888 | ₩114,170 | ₩115,295 | -0.62% | 126.7만 |
|---|
| 2025.10.14 | ₩111,385 | ₩116,393 | ₩111,264 | ₩115,790 | +3.96% | 199.4만 |
|---|
| 2025.10.13 | ₩112,041 | ₩113,487 | ₩111,612 | ₩112,777 | +0.66% | 121.8만 |
|---|
| 2025.10.10 | ₩116,661 | ₩117,076 | ₩110,889 | ₩110,943 | -4.90% | 260.1만 |
|---|