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 | ₩110,530 | ₩110,986 | ₩108,734 | ₩110,222 | -0.28% | 177.6만 |
| 2026.10.08 | ₩109,940 | ₩111,429 | ₩107,701 | ₩110,986 | +0.95% | 218.9만 |
| 2026.10.07 | ₩108,975 | ₩110,530 | ₩108,667 | ₩108,720 | -0.23% | 148.3만 |
| 2026.10.06 | ₩110,772 | ₩111,268 | ₩108,948 | ₩109,672 | -0.99% | 178.7만 |
| 2026.10.05 | ₩104,992 | ₩110,584 | ₩104,630 | ₩110,195 | +4.96% | 242.1만 |
| 2026.10.02 | ₩107,674 | ₩107,942 | ₩104,483 | ₩105,100 | -2.39% | 251.7만 |
| 2026.10.01 | ₩109,954 | ₩111,469 | ₩107,232 | ₩107,661 | -2.09% | 271.9만 |
| 2026.09.30 | ₩111,831 | ₩112,381 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,511 |
| -2.07% |
| 237.4만 |
| 2026.09.29 | ₩113,400 | ₩113,400 | ₩111,040 | ₩111,737 | -1.47% | 181.4만 |
|---|
| 2026.09.28 | ₩114,044 | ₩114,835 | ₩112,314 | ₩113,574 | -0.41% | 188.9만 |
|---|
| 2026.09.25 | ₩115,599 | ₩116,350 | ₩113,936 | ₩115,974 | +0.32% | 215.9만 |
|---|
| 2026.09.24 | ₩112,944 | ₩114,593 | ₩111,482 | ₩114,392 | +1.28% | 225.8만 |
|---|
| 2026.09.23 | ₩113,252 | ₩114,566 | ₩111,549 | ₩112,636 | -0.54% | 243.7만 |
|---|
| 2026.09.22 | ₩115,519 | ₩115,653 | ₩113,118 | ₩113,682 | -1.59% | 258.6만 |
|---|
| 2026.09.21 | ₩114,929 | ₩116,135 | ₩112,877 | ₩114,365 | -0.49% | 267.3만 |
|---|
| 2026.09.18 | ₩113,963 | ₩114,861 | ₩112,823 | ₩114,057 | +0.08% | 578.8만 |
|---|
| 2026.09.17 | ₩116,591 | ₩117,208 | ₩114,486 | ₩114,513 | -1.78% | 184만 |
|---|
| 2026.09.16 | ₩120,802 | ₩120,802 | ₩114,526 | ₩115,974 | -4.00% | 195.5만 |
|---|
| 2026.09.15 | ₩118,737 | ₩120,708 | ₩118,522 | ₩119,313 | +0.49% | 234.8만 |
|---|
| 2026.09.14 | ₩119,970 | ₩121,418 | ₩119,233 | ₩120,936 | +0.80% | 251.7만 |
|---|
| 2026.09.11 | ₩119,568 | ₩119,903 | ₩118,120 | ₩118,388 | -0.99% | 203.1만 |
|---|
| 2026.09.10 | ₩116,484 | ₩119,300 | ₩115,559 | ₩118,737 | +1.93% | 176.3만 |
|---|
| 2026.09.09 | ₩119,354 | ₩119,354 | ₩116,658 | ₩116,685 | -2.24% | 257.9만 |
|---|
| 2026.09.08 | ₩121,539 | ₩124,087 | ₩119,528 | ₩119,903 | -1.35% | 263.8만 |
|---|
| 2026.09.04 | ₩121,740 | ₩126,152 | ₩120,936 | ₩124,087 | +1.93% | 297.1만 |
|---|
| 2026.09.03 | ₩125,723 | ₩127,627 | ₩122,344 | ₩123,054 | -2.12% | 168.6만 |
|---|
| 2026.09.02 | ₩121,070 | ₩125,522 | ₩120,319 | ₩124,449 | +2.79% | 196.8만 |
|---|
| 2026.09.01 | ₩121,123 | ₩123,363 | ₩120,319 | ₩120,761 | -0.30% | 192.1만 |
|---|
| 2026.08.31 | ₩122,397 | ₩123,175 | ₩120,507 | ₩122,089 | -0.25% | 334.2만 |
|---|
| 2026.08.28 | ₩124,824 | ₩125,602 | ₩122,759 | ₩123,121 | -1.36% | 186.9만 |
|---|
| 2026.08.27 | ₩124,275 | ₩125,307 | ₩122,947 | ₩124,355 | +0.06% | 214만 |
|---|
| 2026.08.26 | ₩125,589 | ₩126,045 | ₩124,315 | ₩124,650 | -0.75% | 303.8만 |
|---|
| 2026.08.25 | ₩125,857 | ₩127,238 | ₩124,355 | ₩125,803 | -0.04% | 308.9만 |
|---|
| 2026.08.24 | ₩125,548 | ₩128,565 | ₩125,548 | ₩126,447 | +0.72% | 330.7만 |
|---|
| 2026.08.21 | ₩124,744 | ₩126,903 | ₩122,800 | ₩125,361 | +0.49% | 413.2만 |
|---|
| 2026.08.20 | ₩122,840 | ₩124,610 | ₩121,821 | ₩123,738 | +0.73% | 190만 |
|---|
| 2026.08.19 | ₩121,311 | ₩124,073 | ₩121,191 | ₩123,014 | +1.40% | 246.1만 |
|---|
| 2026.08.18 | ₩122,907 | ₩124,771 | ₩121,164 | ₩121,177 | -1.41% | 144.2만 |
|---|
| 2026.08.17 | ₩123,403 | ₩123,966 | ₩120,922 | ₩121,191 | -1.79% | 274.1만 |
|---|
| 2026.08.14 | ₩126,997 | ₩127,694 | ₩123,363 | ₩124,771 | -1.75% | 249.8만 |
|---|
| 2026.08.13 | ₩119,206 | ₩128,163 | ₩118,804 | ₩127,158 | +6.67% | 363.8만 |
|---|
| 2026.08.12 | ₩114,982 | ₩118,991 | ₩112,904 | ₩118,710 | +3.24% | 294.4만 |
|---|
| 2026.08.11 | ₩115,264 | ₩116,538 | ₩114,754 | ₩115,130 | -0.12% | 210.3만 |
|---|
| 2026.08.10 | ₩114,915 | ₩116,564 | ₩113,963 | ₩115,492 | +0.50% | 269.1만 |
|---|
| 2026.08.07 | ₩117,463 | ₩118,670 | ₩113,494 | ₩115,478 | -1.69% | 530.9만 |
|---|
| 2026.08.06 | ₩117,356 | ₩117,718 | ₩114,915 | ₩117,584 | +0.19% | 491.5만 |
|---|
| 2026.08.05 | ₩117,704 | ₩121,821 | ₩115,317 | ₩117,302 | -0.34% | 416만 |
|---|
| 2026.08.04 | ₩113,829 | ₩118,764 | ₩113,252 | ₩118,334 | +3.96% | 404.9만 |
|---|
| 2026.08.03 | ₩114,982 | ₩116,779 | ₩112,770 | ₩115,572 | +0.51% | 328만 |
|---|
| 2026.07.31 | ₩114,875 | ₩115,653 | ₩112,461 | ₩112,743 | -1.86% | 300.4만 |
|---|
| 2026.07.30 | ₩116,377 | ₩117,369 | ₩113,749 | ₩116,444 | +0.06% | 277.4만 |
|---|
| 2026.07.29 | ₩116,082 | ₩119,474 | ₩115,706 | ₩118,361 | +1.96% | 294.3만 |
|---|
| 2026.07.28 | ₩113,883 | ₩117,369 | ₩113,427 | ₩117,275 | +2.98% | 358.1만 |
|---|
| 2026.07.27 | ₩109,981 | ₩113,092 | ₩109,981 | ₩112,716 | +2.49% | 347.3만 |
|---|
| 2026.07.24 | ₩105,341 | ₩108,814 | ₩104,765 | ₩108,506 | +3.00% | 298.2만 |
|---|
| 2026.07.23 | ₩105,529 | ₩105,770 | ₩103,585 | ₩104,402 | -1.07% | 262.9만 |
|---|
| 2026.07.22 | ₩108,345 | ₩108,412 | ₩105,247 | ₩105,891 | -2.26% | 235.5만 |
|---|
| 2026.07.21 | ₩109,954 | ₩111,027 | ₩106,843 | ₩107,366 | -2.35% | 238만 |
|---|
| 2026.07.20 | ₩108,479 | ₩111,335 | ₩105,757 | ₩110,450 | +1.82% | 587.7만 |
|---|
| 2026.07.17 | ₩107,071 | ₩109,900 | ₩104,242 | ₩104,349 | -2.54% | 280.7만 |
|---|
| 2026.07.16 | ₩105,730 | ₩108,291 | ₩105,596 | ₩107,929 | +2.08% | 433만 |
|---|
| 2026.07.15 | ₩104,630 | ₩108,063 | ₩102,968 | ₩104,885 | +0.24% | 347.9만 |
|---|
| 2026.07.14 | ₩101,104 | ₩102,552 | ₩100,152 | ₩101,761 | +0.65% | 214.6만 |
|---|
| 2026.07.13 | ₩102,941 | ₩104,630 | ₩102,632 | ₩103,048 | +0.10% | 334만 |
|---|
| 2026.07.10 | ₩101,399 | ₩103,035 | ₩100,849 | ₩101,962 | +0.56% | 228.5만 |
|---|
| 2026.07.09 | ₩97,215 | ₩99,790 | ₩95,807 | ₩99,736 | +2.59% | 226.1만 |
|---|
| 2026.07.08 | ₩102,968 | ₩102,968 | ₩96,719 | ₩97,899 | -4.92% | 355.4만 |
|---|
| 2026.07.07 | ₩104,295 | ₩106,360 | ₩103,947 | ₩104,040 | -0.24% | 226.8만 |
|---|
| 2026.07.06 | ₩105,100 | ₩105,127 | ₩102,592 | ₩103,799 | -1.24% | 347.9만 |
|---|
| 2026.07.02 | ₩101,573 | ₩105,542 | ₩101,305 | ₩105,435 | +3.80% | 435.9만 |
|---|
| 2026.07.01 | ₩98,570 | ₩102,700 | ₩97,376 | ₩100,635 | +2.09% | 425.9만 |
|---|
| 2026.06.30 | ₩94,989 | ₩97,443 | ₩93,394 | ₩97,296 | +2.43% | 402.2만 |
|---|
| 2026.06.29 | ₩93,863 | ₩95,874 | ₩93,501 | ₩95,365 | +1.60% | 283.3만 |
|---|
| 2026.06.26 | ₩90,605 | ₩93,850 | ₩90,511 | ₩93,595 | +3.30% | 391.8만 |
|---|
| 2026.06.25 | ₩90,457 | ₩92,790 | ₩89,693 | ₩91,396 | +1.04% | 424만 |
|---|
| 2026.06.24 | ₩86,354 | ₩90,363 | ₩86,354 | ₩89,948 | +4.16% | 592.2만 |
|---|
| 2026.06.23 | ₩86,783 | ₩87,829 | ₩85,362 | ₩86,193 | -0.68% | 287.3만 |
|---|
| 2026.06.22 | ₩88,607 | ₩90,524 | ₩87,078 | ₩87,279 | -1.50% | 336.2만 |
|---|
| 2026.06.18 | ₩89,358 | ₩91,154 | ₩88,245 | ₩89,679 | +0.36% | 611.8만 |
|---|
| 2026.06.17 | ₩91,262 | ₩94,010 | ₩88,298 | ₩88,982 | -2.50% | 382.4만 |
|---|
| 2026.06.16 | ₩90,980 | ₩92,871 | ₩90,363 | ₩91,838 | +0.94% | 490만 |
|---|
| 2026.06.15 | ₩92,763 | ₩94,533 | ₩89,961 | ₩90,484 | -2.46% | 359.8만 |
|---|
| 2026.06.12 | ₩88,432 | ₩91,221 | ₩87,990 | ₩90,792 | +2.67% | 420만 |
|---|
| 2026.06.11 | ₩84,182 | ₩87,869 | ₩82,009 | ₩87,748 | +4.24% | 500.6만 |
|---|
| 2026.06.10 | ₩84,571 | ₩86,247 | ₩83,458 | ₩83,766 | -0.95% | 378.6만 |
|---|
| 2026.06.09 | ₩85,710 | ₩88,861 | ₩84,745 | ₩85,563 | -0.17% | 401.4만 |
|---|
| 2026.06.08 | ₩88,312 | ₩89,183 | ₩86,247 | ₩86,488 | -2.06% | 322.4만 |
|---|
| 2026.06.05 | ₩90,350 | ₩90,551 | ₩87,199 | ₩88,928 | -1.57% | 460만 |
|---|
| 2026.06.04 | ₩92,857 | ₩94,305 | ₩90,685 | ₩90,926 | -2.08% | 511.5만 |
|---|
| 2026.06.03 | ₩97,886 | ₩98,114 | ₩85,549 | ₩90,980 | -7.05% | 1151.5만 |
|---|
| 2026.06.02 | ₩99,669 | ₩100,366 | ₩97,926 | ₩99,267 | -0.40% | 373만 |
|---|
| 2026.06.01 | ₩101,573 | ₩101,989 | ₩99,106 | ₩101,184 | -0.38% | 533.6만 |
|---|
| 2026.05.29 | ₩99,227 | ₩101,452 | ₩98,596 | ₩101,251 | +2.04% | 396.9만 |
|---|
| 2026.05.28 | ₩97,913 | ₩100,715 | ₩97,323 | ₩99,160 | +1.27% | 304.2만 |
|---|
| 2026.05.27 | ₩98,435 | ₩101,372 | ₩98,047 | ₩98,503 | +0.07% | 358.2만 |
|---|
| 2026.05.26 | ₩98,194 | ₩98,891 | ₩96,934 | ₩98,261 | +0.07% | 233.1만 |
|---|
| 2026.05.22 | ₩97,403 | ₩99,227 | ₩97,255 | ₩98,234 | +0.85% | 209.4만 |
|---|
| 2026.05.21 | ₩94,024 | ₩97,886 | ₩92,723 | ₩97,336 | +3.52% | 488.1만 |
|---|
| 2026.05.20 | ₩91,811 | ₩95,083 | ₩89,518 | ₩94,909 | +3.37% | 341.4만 |
|---|
| 2026.05.19 | ₩93,219 | ₩93,863 | ₩90,658 | ₩91,101 | -2.27% | 364.4만 |
|---|
| 2026.05.18 | ₩90,417 | ₩93,729 | ₩90,243 | ₩92,080 | +1.84% | 286.6만 |
|---|
| 2026.05.15 | ₩91,074 | ₩92,308 | ₩90,122 | ₩90,618 | -0.50% | 256.6만 |
|---|
| 2026.05.14 | ₩90,323 | ₩91,382 | ₩89,009 | ₩90,283 | -0.04% | 216.8만 |
|---|
| 2026.05.13 | ₩91,168 | ₩91,168 | ₩88,674 | ₩89,854 | -1.44% | 343.1만 |
|---|
| 2026.05.12 | ₩92,214 | ₩93,152 | ₩90,685 | ₩91,999 | -0.23% | 278.6만 |
|---|
| 2026.05.11 | ₩92,160 | ₩93,568 | ₩91,610 | ₩92,214 | +0.06% | 239.3만 |
|---|
| 2026.05.08 | ₩93,850 | ₩94,668 | ₩91,959 | ₩92,777 | -1.14% | 356.1만 |
|---|
| 2026.05.07 | ₩93,193 | ₩97,188 | ₩91,892 | ₩94,037 | +0.91% | 524.3만 |
|---|
| 2026.05.06 | ₩96,947 | ₩99,495 | ₩91,128 | ₩93,367 | -3.69% | 575.2만 |
|---|
| 2026.05.05 | ₩94,802 | ₩95,298 | ₩92,576 | ₩93,152 | -1.74% | 529.1만 |
|---|
| 2026.05.04 | ₩96,853 | ₩98,663 | ₩95,807 | ₩96,277 | -0.60% | 366.5만 |
|---|
| 2026.05.01 | ₩97,752 | ₩98,503 | ₩96,156 | ₩97,028 | -0.74% | 287.2만 |
|---|
| 2026.04.30 | ₩94,681 | ₩97,282 | ₩93,702 | ₩96,491 | +1.91% | 632.4만 |
|---|
| 2026.04.29 | ₩92,200 | ₩95,499 | ₩91,718 | ₩95,164 | +3.21% | 463.5만 |
|---|
| 2026.04.28 | ₩92,187 | ₩94,118 | ₩90,980 | ₩91,034 | -1.25% | 179.1만 |
|---|
| 2026.04.27 | ₩90,578 | ₩92,549 | ₩90,310 | ₩91,624 | +1.15% | 238만 |
|---|
| 2026.04.24 | ₩90,350 | ₩90,886 | ₩89,170 | ₩90,859 | +0.56% | 151.9만 |
|---|
| 2026.04.23 | ₩94,748 | ₩95,727 | ₩89,840 | ₩90,993 | -3.96% | 224만 |
|---|
| 2026.04.22 | ₩96,143 | ₩97,470 | ₩95,137 | ₩96,035 | -0.11% | 211.8만 |
|---|
| 2026.04.21 | ₩97,886 | ₩100,045 | ₩95,874 | ₩95,995 | -1.93% | 212.8만 |
|---|
| 2026.04.20 | ₩96,518 | ₩98,382 | ₩96,478 | ₩97,658 | +1.18% | 168.9만 |
|---|
| 2026.04.17 | ₩95,888 | ₩97,899 | ₩94,949 | ₩97,041 | +1.20% | 401.8만 |
|---|
| 2026.04.16 | ₩94,788 | ₩95,405 | ₩93,716 | ₩94,989 | +0.21% | 184.9만 |
|---|
| 2026.04.15 | ₩92,589 | ₩94,828 | ₩92,388 | ₩94,091 | +1.62% | 249.7만 |
|---|
| 2026.04.14 | ₩91,865 | ₩93,313 | ₩91,382 | ₩91,986 | +0.13% | 189.7만 |
|---|
| 2026.04.13 | ₩87,091 | ₩91,530 | ₩86,703 | ₩91,369 | +4.91% | 252.3만 |
|---|
| 2026.04.10 | ₩88,178 | ₩88,727 | ₩87,159 | ₩87,748 | -0.49% | 369.2만 |
|---|
| 2026.04.09 | ₩86,314 | ₩88,379 | ₩84,825 | ₩88,338 | +2.35% | 242.8만 |
|---|
| 2026.04.08 | ₩88,499 | ₩90,779 | ₩86,434 | ₩87,252 | -1.41% | 298.4만 |
|---|
| 2026.04.07 | ₩86,461 | ₩87,293 | ₩83,739 | ₩84,074 | -2.76% | 273만 |
|---|
| 2026.04.06 | ₩85,496 | ₩88,298 | ₩85,228 | ₩87,212 | +2.01% | 209.3만 |
|---|
| 2026.04.02 | ₩85,496 | ₩88,848 | ₩84,074 | ₩85,885 | +0.45% | 383.6만 |
|---|
| 2026.04.01 | ₩91,181 | ₩91,825 | ₩85,710 | ₩87,641 | -3.88% | 478.4만 |
|---|
| 2026.03.31 | ₩90,229 | ₩91,208 | ₩87,051 | ₩90,243 | +0.01% | 348.8만 |
|---|
| 2026.03.30 | ₩88,808 | ₩90,712 | ₩88,070 | ₩88,902 | +0.11% | 220.8만 |
|---|
| 2026.03.27 | ₩92,831 | ₩92,831 | ₩87,976 | ₩88,365 | -4.81% | 356.3만 |
|---|
| 2026.03.26 | ₩93,193 | ₩96,451 | ₩93,193 | ₩93,823 | +0.68% | 226.5만 |
|---|
| 2026.03.25 | ₩96,156 | ₩98,167 | ₩93,112 | ₩94,895 | -1.31% | 219만 |
|---|
| 2026.03.24 | ₩93,675 | ₩95,646 | ₩92,308 | ₩95,164 | +1.59% | 241.1만 |
|---|
| 2026.03.23 | ₩93,769 | ₩96,116 | ₩92,066 | ₩95,284 | +1.62% | 475.3만 |
|---|
| 2026.03.20 | ₩91,181 | ₩92,549 | ₩90,068 | ₩91,852 | +0.74% | 544.8만 |
|---|
| 2026.03.19 | ₩92,415 | ₩94,828 | ₩90,336 | ₩91,423 | -1.07% | 439만 |
|---|
| 2026.03.18 | ₩96,035 | ₩97,108 | ₩92,831 | ₩93,380 | -2.76% | 358.8만 |
|---|
| 2026.03.17 | ₩93,152 | ₩98,047 | ₩92,603 | ₩97,108 | +4.25% | 381.5만 |
|---|
| 2026.03.16 | ₩92,951 | ₩92,978 | ₩89,974 | ₩91,248 | -1.83% | 374.2만 |
|---|
| 2026.03.13 | ₩95,070 | ₩95,767 | ₩91,811 | ₩92,080 | -3.15% | 305만 |
|---|
| 2026.03.12 | ₩96,545 | ₩98,596 | ₩94,185 | ₩94,332 | -2.29% | 335만 |
|---|
| 2026.03.11 | ₩99,093 | ₩100,554 | ₩95,740 | ₩97,685 | -1.42% | 381.3만 |
|---|
| 2026.03.10 | ₩98,798 | ₩100,420 | ₩97,054 | ₩98,610 | -0.19% | 376.6만 |
|---|
| 2026.03.09 | ₩99,736 | ₩100,903 | ₩96,370 | ₩100,299 | +0.56% | 401.5만 |
|---|
| 2026.03.06 | ₩103,558 | ₩103,558 | ₩100,018 | ₩102,445 | -1.07% | 521.4만 |
|---|
| 2026.03.05 | ₩103,075 | ₩105,877 | ₩103,048 | ₩104,979 | +1.85% | 277.1만 |
|---|
| 2026.03.04 | ₩104,376 | ₩104,738 | ₩102,431 | ₩104,014 | -0.35% | 283.7만 |
|---|
| 2026.03.03 | ₩101,761 | ₩106,360 | ₩100,903 | ₩104,188 | +2.39% | 404.3만 |
|---|
| 2026.03.02 | ₩99,897 | ₩104,899 | ₩99,897 | ₩104,443 | +4.55% | 409.8만 |
|---|
| 2026.02.27 | ₩104,148 | ₩104,644 | ₩101,680 | ₩102,525 | -1.56% | 492.4만 |
|---|
| 2026.02.26 | ₩105,891 | ₩106,427 | ₩103,437 | ₩104,389 | -1.42% | 426.3만 |
|---|
| 2026.02.25 | ₩105,435 | ₩105,690 | ₩101,546 | ₩104,510 | -0.88% | 500.4만 |
|---|
| 2026.02.24 | ₩106,749 | ₩107,419 | ₩104,872 | ₩105,046 | -1.60% | 471.1만 |
|---|
| 2026.02.23 | ₩108,693 | ₩109,417 | ₩106,360 | ₩106,588 | -1.94% | 581.9만 |
|---|
| 2026.02.20 | ₩107,728 | ₩110,892 | ₩107,406 | ₩110,584 | +2.65% | 527.4만 |
|---|
| 2026.02.19 | ₩108,372 | ₩108,385 | ₩105,408 | ₩107,607 | -0.71% | 507.5만 |
|---|
| 2026.02.18 | ₩106,669 | ₩109,511 | ₩101,908 | ₩108,962 | +2.15% | 857.7만 |
|---|
| 2026.02.17 | ₩92,348 | ₩94,332 | ₩91,342 | ₩93,555 | +1.31% | 574.4만 |
|---|
| 2026.02.13 | ₩92,536 | ₩93,166 | ₩91,302 | ₩91,825 | -0.77% | 370.9만 |
|---|
| 2026.02.12 | ₩97,014 | ₩97,497 | ₩91,047 | ₩92,482 | -4.67% | 391.1만 |
|---|
| 2026.02.11 | ₩97,886 | ₩98,811 | ₩95,915 | ₩96,840 | -1.07% | 500.9만 |
|---|
| 2026.02.10 | ₩96,572 | ₩99,468 | ₩96,129 | ₩98,261 | +1.75% | 276.7만 |
|---|
| 2026.02.09 | ₩96,545 | ₩97,966 | ₩96,089 | ₩96,223 | -0.33% | 478.4만 |
|---|
| 2026.02.06 | ₩96,424 | ₩98,368 | ₩95,298 | ₩97,698 | +1.32% | 224만 |
|---|
| 2026.02.05 | ₩96,424 | ₩97,068 | ₩94,936 | ₩95,553 | -0.90% | 355.9만 |
|---|
| 2026.02.04 | ₩90,028 | ₩95,646 | ₩90,028 | ₩94,936 | +5.45% | 339.5만 |
|---|
| 2026.02.03 | ₩94,332 | ₩94,681 | ₩89,559 | ₩90,122 | -4.46% | 600.1만 |
|---|
| 2026.02.02 | ₩95,754 | ₩97,403 | ₩94,895 | ₩96,531 | +0.81% | 306.1만 |
|---|
| 2026.01.30 | ₩95,016 | ₩96,692 | ₩94,158 | ₩96,196 | +1.24% | 284.7만 |
|---|
| 2026.01.29 | ₩96,411 | ₩97,309 | ₩94,654 | ₩95,673 | -0.76% | 276.7만 |
|---|
| 2026.01.28 | ₩98,958 | ₩99,414 | ₩96,397 | ₩96,558 | -2.43% | 181.5만 |
|---|
| 2026.01.27 | ₩100,326 | ₩100,742 | ₩97,886 | ₩98,905 | -1.42% | 203.5만 |
|---|
| 2026.01.26 | ₩101,117 | ₩101,560 | ₩99,388 | ₩101,157 | +0.04% | 294.1만 |
|---|
| 2026.01.23 | ₩100,903 | ₩101,761 | ₩100,085 | ₩100,849 | -0.05% | 201.5만 |
|---|
| 2026.01.22 | ₩99,119 | ₩102,539 | ₩98,891 | ₩101,828 | +2.73% | 368만 |
|---|
| 2026.01.21 | ₩97,028 | ₩100,031 | ₩96,880 | ₩98,355 | +1.37% | 392.2만 |
|---|
| 2026.01.20 | ₩97,443 | ₩99,978 | ₩95,955 | ₩96,102 | -1.38% | 812.6만 |
|---|
| 2026.01.16 | ₩100,165 | ₩101,023 | ₩98,905 | ₩98,958 | -1.20% | 283.2만 |
|---|
| 2026.01.15 | ₩103,920 | ₩103,920 | ₩100,286 | ₩100,554 | -3.24% | 277.3만 |
|---|
| 2026.01.14 | ₩103,973 | ₩104,577 | ₩103,008 | ₩103,893 | -0.08% | 346.7만 |
|---|
| 2026.01.13 | ₩105,931 | ₩106,387 | ₩103,048 | ₩103,880 | -1.94% | 297.2만 |
|---|
| 2026.01.12 | ₩105,515 | ₩106,977 | ₩104,590 | ₩106,843 | +1.26% | 300.6만 |
|---|
| 2026.01.09 | ₩105,676 | ₩107,125 | ₩104,751 | ₩106,628 | +0.90% | 253.3만 |
|---|
| 2026.01.08 | ₩103,062 | ₩107,017 | ₩102,244 | ₩105,515 | +2.38% | 244만 |
|---|
| 2026.01.07 | ₩103,517 | ₩104,765 | ₩102,230 | ₩103,920 | +0.39% | 247.5만 |
|---|
| 2026.01.06 | ₩102,069 | ₩103,960 | ₩102,069 | ₩103,290 | +1.20% | 736.2만 |
|---|
| 2026.01.05 | ₩100,661 | ₩105,113 | ₩100,366 | ₩103,276 | +2.60% | 369.9만 |
|---|
| 2026.01.02 | ₩104,054 | ₩104,832 | ₩100,568 | ₩101,278 | -2.67% | 292.2만 |
|---|
| 2025.12.31 | ₩105,730 | ₩105,918 | ₩103,719 | ₩103,786 | -1.84% | 224.9만 |
|---|
| 2025.12.30 | ₩107,017 | ₩107,393 | ₩106,159 | ₩106,347 | -0.63% | 257.6만 |
|---|
| 2025.12.29 | ₩107,554 | ₩107,942 | ₩106,494 | ₩107,326 | -0.21% | 236.1만 |
|---|
| 2025.12.26 | ₩107,688 | ₩108,747 | ₩106,749 | ₩107,741 | +0.05% | 161.2만 |
|---|
| 2025.12.24 | ₩108,291 | ₩108,868 | ₩107,272 | ₩108,868 | +0.53% | 98만 |
|---|
| 2025.12.23 | ₩109,055 | ₩109,940 | ₩106,923 | ₩107,527 | -1.40% | 222.2만 |
|---|
| 2025.12.22 | ₩108,117 | ₩109,605 | ₩107,165 | ₩109,002 | +0.82% | 257만 |
|---|
| 2025.12.19 | ₩110,142 | ₩111,201 | ₩107,513 | ₩108,412 | -1.57% | 670.3만 |
|---|
| 2025.12.18 | ₩110,879 | ₩111,684 | ₩109,471 | ₩110,115 | -0.69% | 312.6만 |
|---|
| 2025.12.17 | ₩109,230 | ₩111,791 | ₩109,230 | ₩110,249 | +0.93% | 206.5만 |
|---|
| 2025.12.16 | ₩109,686 | ₩110,530 | ₩108,599 | ₩109,203 | -0.44% | 224.3만 |
|---|
| 2025.12.15 | ₩110,222 | ₩110,664 | ₩108,760 | ₩109,458 | -0.69% | 286.8만 |
|---|
| 2025.12.12 | ₩111,442 | ₩111,858 | ₩109,283 | ₩110,021 | -1.28% | 255.9만 |
|---|
| 2025.12.11 | ₩107,138 | ₩110,034 | ₩106,964 | ₩109,847 | +2.53% | 260.9만 |
|---|
| 2025.12.10 | ₩103,960 | ₩108,050 | ₩103,826 | ₩107,728 | +3.62% | 172.8만 |
|---|
| 2025.12.09 | ₩104,577 | ₩105,569 | ₩103,544 | ₩103,920 | -0.63% | 252.4만 |
|---|
| 2025.12.08 | ₩105,194 | ₩105,355 | ₩103,464 | ₩104,470 | -0.69% | 285.9만 |
|---|
| 2025.12.05 | ₩106,240 | ₩108,707 | ₩105,596 | ₩105,730 | -0.48% | 218.1만 |
|---|
| 2025.12.04 | ₩107,701 | ₩108,197 | ₩106,186 | ₩106,923 | -0.72% | 301.8만 |
|---|
| 2025.12.03 | ₩106,079 | ₩108,318 | ₩106,079 | ₩107,218 | +1.07% | 223.1만 |
|---|
| 2025.12.02 | ₩102,954 | ₩106,253 | ₩101,506 | ₩105,515 | +2.49% | 383.1만 |
|---|
| 2025.12.01 | ₩100,299 | ₩103,960 | ₩100,192 | ₩102,230 | +1.93% | 242.3만 |
|---|
| 2025.11.28 | ₩100,889 | ₩102,525 | ₩100,581 | ₩101,587 | +0.69% | 114.5만 |
|---|
| 2025.11.26 | ₩98,985 | ₩101,077 | ₩98,918 | ₩100,527 | +1.56% | 221.6만 |
|---|
| 2025.11.25 | ₩98,140 | ₩100,219 | ₩97,953 | ₩99,253 | +1.13% | 201.7만 |
|---|
| 2025.11.24 | ₩97,738 | ₩98,503 | ₩96,907 | ₩97,618 | -0.12% | 317.6만 |
|---|
| 2025.11.21 | ₩96,867 | ₩100,112 | ₩96,719 | ₩98,543 | +1.73% | 209.9만 |
|---|
| 2025.11.20 | ₩98,087 | ₩98,503 | ₩95,713 | ₩95,834 | -2.30% | 169만 |
|---|
| 2025.11.19 | ₩97,001 | ₩97,296 | ₩95,083 | ₩96,585 | -0.43% | 166.1만 |
|---|
| 2025.11.18 | ₩97,095 | ₩98,328 | ₩96,236 | ₩96,585 | -0.52% | 205.3만 |
|---|
| 2025.11.17 | ₩99,119 | ₩99,562 | ₩96,893 | ₩97,323 | -1.81% | 162.8만 |
|---|
| 2025.11.14 | ₩100,715 | ₩101,104 | ₩98,248 | ₩99,374 | -1.33% | 221.8만 |
|---|
| 2025.11.13 | ₩103,960 | ₩104,697 | ₩100,795 | ₩101,157 | -2.70% | 158.7만 |
|---|
| 2025.11.12 | ₩103,370 | ₩105,234 | ₩103,370 | ₩103,772 | +0.39% | 161.3만 |
|---|
| 2025.11.11 | ₩102,807 | ₩104,322 | ₩102,351 | ₩103,558 | +0.73% | 173.4만 |
|---|
| 2025.11.10 | ₩102,914 | ₩103,330 | ₩100,447 | ₩101,493 | -1.38% | 255.1만 |
|---|
| 2025.11.07 | ₩101,761 | ₩103,062 | ₩100,407 | ₩101,949 | +0.18% | 195.8만 |
|---|
| 2025.11.06 | ₩106,186 | ₩107,259 | ₩102,311 | ₩102,405 | -3.56% | 377.8만 |
|---|
| 2025.11.05 | ₩107,969 | ₩108,412 | ₩104,845 | ₩106,199 | -1.64% | 280.8만 |
|---|
| 2025.11.04 | ₩108,211 | ₩108,599 | ₩103,383 | ₩107,218 | -0.92% | 416만 |
|---|
| 2025.11.03 | ₩103,638 | ₩103,920 | ₩100,179 | ₩103,383 | -0.25% | 433.9만 |
|---|
| 2025.10.31 | ₩104,590 | ₩106,012 | ₩103,316 | ₩104,268 | -0.31% | 287.7만 |
|---|
| 2025.10.30 | ₩106,400 | ₩108,908 | ₩105,422 | ₩105,515 | -0.83% | 206.5만 |
|---|
| 2025.10.29 | ₩109,283 | ₩110,678 | ₩105,489 | ₩106,213 | -2.81% | 470.6만 |
|---|
| 2025.10.28 | ₩116,377 | ₩116,953 | ₩114,768 | ₩114,821 | -1.34% | 147.3만 |
|---|
| 2025.10.27 | ₩118,254 | ₩119,032 | ₩116,296 | ₩116,377 | -1.59% | 143.5만 |
|---|
| 2025.10.24 | ₩118,924 | ₩119,354 | ₩117,114 | ₩117,141 | -1.50% | 128.7만 |
|---|
| 2025.10.23 | ₩116,430 | ₩118,267 | ₩116,028 | ₩117,302 | +0.75% | 118.5만 |
|---|
| 2025.10.22 | ₩115,988 | ₩117,168 | ₩114,808 | ₩114,875 | -0.96% | 178.7만 |
|---|
| 2025.10.21 | ₩116,645 | ₩118,294 | ₩115,988 | ₩117,543 | +0.77% | 128.2만 |
|---|
| 2025.10.20 | ₩115,103 | ₩116,953 | ₩114,674 | ₩116,685 | +1.37% | 126.3만 |
|---|
| 2025.10.17 | ₩112,207 | ₩114,781 | ₩112,166 | ₩114,540 | +2.08% | 237.2만 |
|---|
| 2025.10.16 | ₩115,317 | ₩115,773 | ₩112,166 | ₩112,180 | -2.72% | 185.6만 |
|---|
| 2025.10.15 | ₩116,176 | ₩117,047 | ₩114,325 | ₩115,451 | -0.62% | 126.7만 |
|---|
| 2025.10.14 | ₩111,536 | ₩116,551 | ₩111,415 | ₩115,948 | +3.96% | 199.4만 |
|---|
| 2025.10.13 | ₩112,193 | ₩113,641 | ₩111,764 | ₩112,931 | +0.66% | 121.8만 |
|---|
| 2025.10.10 | ₩116,819 | ₩117,235 | ₩111,040 | ₩111,094 | -4.90% | 260.1만 |
|---|