시장 데이터를 불러오는 중
전체 종목
그리폰 과거 주가
Griffon Corporation Common Stock · GFF · NYSE
주요 사업 분야는 건축용 제품·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Griffon Corporation Common Stock · GFF · NYSE
주요 사업 분야는 건축용 제품·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩124,180 | ₩124,756 | ₩121,124 | ₩121,392 | -2.24% | 33.8만 |
| 2026.10.08 | ₩124,126 | ₩125,198 | ₩122,491 | ₩123,483 | -0.52% | 35.5만 |
| 2026.10.07 | ₩124,541 | ₩126,377 | ₩122,665 | ₩125,962 | +1.14% | 36.2만 |
| 2026.10.06 | ₩127,356 | ₩127,985 | ₩125,908 | ₩126,645 | -0.56% | 26.3만 |
| 2026.10.05 | ₩125,761 | ₩127,650 | ₩123,871 | ₩126,082 | +0.26% | 46.2만 |
| 2026.10.02 | ₩127,731 | ₩128,763 | ₩125,761 | ₩125,922 | -1.42% | 33.4만 |
| 2026.10.01 | ₩124,461 | ₩125,506 | ₩121,513 | ₩124,823 | +0.29% | 47.5만 |
| 2026.09.30 | ₩126,752 | ₩126,752 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩124,675 |
| -1.64% |
| 59.1만 |
| 2026.09.29 | ₩129,352 | ₩129,660 | ₩126,297 | ₩126,377 | -2.30% | 30.6만 |
|---|
| 2026.09.28 | ₩130,009 | ₩131,925 | ₩128,186 | ₩128,749 | -0.97% | 30.7만 |
|---|
| 2026.09.25 | ₩129,473 | ₩132,273 | ₩129,325 | ₩131,845 | +1.83% | 34.1만 |
|---|
| 2026.09.24 | ₩129,553 | ₩130,424 | ₩127,396 | ₩129,366 | -0.14% | 28.3만 |
|---|
| 2026.09.23 | ₩128,736 | ₩131,054 | ₩127,825 | ₩129,433 | +0.54% | 24.2만 |
|---|
| 2026.09.22 | ₩130,129 | ₩131,804 | ₩129,031 | ₩130,598 | +0.36% | 40.2만 |
|---|
| 2026.09.21 | ₩126,015 | ₩127,731 | ₩124,823 | ₩127,463 | +1.15% | 25만 |
|---|
| 2026.09.18 | ₩123,818 | ₩124,957 | ₩122,384 | ₩124,917 | +0.89% | 84.2만 |
|---|
| 2026.09.17 | ₩127,905 | ₩129,178 | ₩124,139 | ₩124,649 | -2.55% | 24만 |
|---|
| 2026.09.16 | ₩125,292 | ₩127,195 | ₩123,000 | ₩124,903 | -0.31% | 59.3만 |
|---|
| 2026.09.15 | ₩125,855 | ₩126,002 | ₩123,175 | ₩124,300 | -1.24% | 35.7만 |
|---|
| 2026.09.14 | ₩126,149 | ₩127,570 | ₩125,051 | ₩125,707 | -0.35% | 38.3만 |
|---|
| 2026.09.11 | ₩129,339 | ₩129,969 | ₩128,280 | ₩128,682 | -0.51% | 22.5만 |
|---|
| 2026.09.10 | ₩128,816 | ₩129,741 | ₩127,329 | ₩127,704 | -0.86% | 23.3만 |
|---|
| 2026.09.09 | ₩130,062 | ₩131,081 | ₩129,272 | ₩130,773 | +0.55% | 23만 |
|---|
| 2026.09.08 | ₩132,970 | ₩132,970 | ₩129,955 | ₩130,424 | -1.91% | 26.4만 |
|---|
| 2026.09.04 | ₩130,679 | ₩133,640 | ₩129,982 | ₩133,573 | +2.21% | 27.9만 |
|---|
| 2026.09.03 | ₩130,196 | ₩131,081 | ₩128,816 | ₩130,987 | +0.61% | 38.1만 |
|---|
| 2026.09.02 | ₩127,892 | ₩129,794 | ₩126,538 | ₩128,414 | +0.41% | 40.5만 |
|---|
| 2026.09.01 | ₩129,057 | ₩130,759 | ₩126,230 | ₩126,551 | -1.94% | 32.1만 |
|---|
| 2026.08.31 | ₩131,255 | ₩131,630 | ₩129,861 | ₩130,505 | -0.57% | 28.3만 |
|---|
| 2026.08.28 | ₩133,707 | ₩133,814 | ₩130,759 | ₩132,635 | -0.80% | 22.8만 |
|---|
| 2026.08.27 | ₩133,493 | ₩136,843 | ₩131,925 | ₩132,930 | -0.42% | 25.6만 |
|---|
| 2026.08.26 | ₩136,789 | ₩137,754 | ₩134,350 | ₩135,101 | -1.23% | 31.8만 |
|---|
| 2026.08.25 | ₩137,968 | ₩137,968 | ₩134,752 | ₩135,851 | -1.53% | 17.7만 |
|---|
| 2026.08.24 | ₩135,275 | ₩136,655 | ₩134,994 | ₩135,851 | +0.43% | 37만 |
|---|
| 2026.08.21 | ₩134,726 | ₩136,146 | ₩132,823 | ₩134,739 | +0.01% | 29.3만 |
|---|
| 2026.08.20 | ₩134,672 | ₩137,620 | ₩133,010 | ₩134,176 | -0.37% | 30.4만 |
|---|
| 2026.08.19 | ₩137,821 | ₩139,751 | ₩136,253 | ₩137,888 | +0.05% | 34.2만 |
|---|
| 2026.08.18 | ₩136,682 | ₩137,647 | ₩133,305 | ₩135,664 | -0.75% | 26만 |
|---|
| 2026.08.17 | ₩138,973 | ₩139,362 | ₩136,213 | ₩136,923 | -1.48% | 30.9만 |
|---|
| 2026.08.14 | ₩140,622 | ₩143,382 | ₩139,228 | ₩139,576 | -0.74% | 26.2만 |
|---|
| 2026.08.13 | ₩142,042 | ₩143,771 | ₩139,161 | ₩142,002 | -0.03% | 35.7만 |
|---|
| 2026.08.12 | ₩143,382 | ₩143,409 | ₩138,424 | ₩140,541 | -1.98% | 44.7만 |
|---|
| 2026.08.11 | ₩141,841 | ₩144,535 | ₩141,305 | ₩143,047 | +0.85% | 30.8만 |
|---|
| 2026.08.10 | ₩142,377 | ₩142,377 | ₩135,717 | ₩140,434 | -1.36% | 43.4만 |
|---|
| 2026.08.07 | ₩142,712 | ₩145,486 | ₩142,377 | ₩143,677 | +0.68% | 27.5만 |
|---|
| 2026.08.06 | ₩139,429 | ₩143,476 | ₩136,695 | ₩142,444 | +2.16% | 47.1만 |
|---|
| 2026.08.05 | ₩130,036 | ₩140,287 | ₩130,036 | ₩137,767 | +5.95% | 78.6만 |
|---|
| 2026.08.04 | ₩121,607 | ₩125,962 | ₩120,468 | ₩125,399 | +3.12% | 41.2만 |
|---|
| 2026.08.03 | ₩116,984 | ₩120,481 | ₩116,059 | ₩119,811 | +2.42% | 45만 |
|---|
| 2026.07.31 | ₩118,163 | ₩118,364 | ₩115,403 | ₩115,470 | -2.28% | 32.6만 |
|---|
| 2026.07.30 | ₩119,208 | ₩120,401 | ₩117,225 | ₩117,788 | -1.19% | 20.9만 |
|---|
| 2026.07.29 | ₩123,670 | ₩123,670 | ₩116,032 | ₩117,372 | -5.09% | 45.8만 |
|---|
| 2026.07.28 | ₩126,618 | ₩128,146 | ₩123,737 | ₩125,252 | -1.08% | 32.7만 |
|---|
| 2026.07.27 | ₩123,161 | ₩125,453 | ₩122,250 | ₩124,970 | +1.47% | 27.7만 |
|---|
| 2026.07.24 | ₩119,396 | ₩123,309 | ₩119,342 | ₩121,433 | +1.71% | 28.5만 |
|---|
| 2026.07.23 | ₩117,962 | ₩120,133 | ₩116,796 | ₩119,141 | +1.00% | 26.2만 |
|---|
| 2026.07.22 | ₩118,766 | ₩122,330 | ₩118,766 | ₩120,160 | +1.17% | 19.3만 |
|---|
| 2026.07.21 | ₩120,133 | ₩121,299 | ₩118,069 | ₩118,967 | -0.97% | 26.8만 |
|---|
| 2026.07.20 | ₩122,880 | ₩123,242 | ₩119,061 | ₩119,356 | -2.87% | 18.9만 |
|---|
| 2026.07.17 | ₩123,684 | ₩126,632 | ₩121,741 | ₩122,572 | -0.90% | 20.1만 |
|---|
| 2026.07.16 | ₩121,781 | ₩126,498 | ₩121,781 | ₩125,439 | +3.00% | 21만 |
|---|
| 2026.07.15 | ₩121,607 | ₩123,295 | ₩121,312 | ₩122,826 | +1.00% | 31.6만 |
|---|
| 2026.07.14 | ₩122,411 | ₩123,912 | ₩121,285 | ₩121,714 | -0.57% | 24.9만 |
|---|
| 2026.07.13 | ₩121,178 | ₩123,376 | ₩119,409 | ₩120,548 | -0.52% | 36.3만 |
|---|
| 2026.07.10 | ₩122,692 | ₩124,649 | ₩122,036 | ₩122,089 | -0.49% | 20.3만 |
|---|
| 2026.07.09 | ₩121,567 | ₩123,041 | ₩121,245 | ₩122,813 | +1.03% | 31.7만 |
|---|
| 2026.07.08 | ₩121,647 | ₩121,674 | ₩118,846 | ₩120,334 | -1.08% | 39만 |
|---|
| 2026.07.07 | ₩124,541 | ₩125,345 | ₩122,598 | ₩123,751 | -0.63% | 38.9만 |
|---|
| 2026.07.06 | ₩124,957 | ₩127,168 | ₩121,366 | ₩124,729 | -0.18% | 32.2만 |
|---|
| 2026.07.02 | ₩124,434 | ₩125,935 | ₩122,598 | ₩124,434 | 0.00% | 33만 |
|---|
| 2026.07.01 | ₩129,607 | ₩130,518 | ₩123,684 | ₩123,778 | -4.50% | 33.8만 |
|---|
| 2026.06.30 | ₩130,210 | ₩131,818 | ₩128,749 | ₩130,692 | +0.37% | 32.9만 |
|---|
| 2026.06.29 | ₩127,637 | ₩129,473 | ₩125,774 | ₩129,151 | +1.19% | 40.8만 |
|---|
| 2026.06.26 | ₩128,481 | ₩130,920 | ₩127,490 | ₩129,205 | +0.56% | 127만 |
|---|
| 2026.06.25 | ₩128,334 | ₩130,880 | ₩125,868 | ₩128,535 | +0.16% | 24.9만 |
|---|
| 2026.06.24 | ₩122,558 | ₩128,789 | ₩122,076 | ₩127,114 | +3.72% | 43.8만 |
|---|
| 2026.06.23 | ₩118,873 | ₩121,433 | ₩118,150 | ₩121,044 | +1.83% | 33.3만 |
|---|
| 2026.06.22 | ₩122,424 | ₩123,108 | ₩119,128 | ₩119,838 | -2.11% | 35.4만 |
|---|
| 2026.06.18 | ₩120,937 | ₩125,546 | ₩120,937 | ₩122,116 | +0.98% | 76만 |
|---|
| 2026.06.17 | ₩124,917 | ₩128,401 | ₩118,605 | ₩119,047 | -4.70% | 66.2만 |
|---|
| 2026.06.16 | ₩127,275 | ₩129,861 | ₩125,868 | ₩125,975 | -1.02% | 32.8만 |
|---|
| 2026.06.15 | ₩127,543 | ₩129,071 | ₩125,868 | ₩126,940 | -0.47% | 24.1만 |
|---|
| 2026.06.12 | ₩128,535 | ₩128,535 | ₩125,479 | ₩125,587 | -2.29% | 34.3만 |
|---|
| 2026.06.11 | ₩123,657 | ₩127,717 | ₩122,237 | ₩127,704 | +3.27% | 27.6만 |
|---|
| 2026.06.10 | ₩123,603 | ₩124,019 | ₩120,052 | ₩121,647 | -1.58% | 34.7만 |
|---|
| 2026.06.09 | ₩117,922 | ₩123,952 | ₩117,922 | ₩123,644 | +4.85% | 32.3만 |
|---|
| 2026.06.08 | ₩115,148 | ₩117,721 | ₩114,344 | ₩116,220 | +0.93% | 27만 |
|---|
| 2026.06.05 | ₩114,143 | ₩116,233 | ₩113,754 | ₩114,572 | +0.38% | 27.5만 |
|---|
| 2026.06.04 | ₩117,158 | ₩117,654 | ₩114,331 | ₩115,108 | -1.75% | 32.8만 |
|---|
| 2026.06.03 | ₩113,553 | ₩115,858 | ₩113,352 | ₩115,429 | +1.65% | 34만 |
|---|
| 2026.06.02 | ₩114,733 | ₩116,006 | ₩113,580 | ₩113,741 | -0.86% | 22.1만 |
|---|
| 2026.06.01 | ₩116,341 | ₩116,341 | ₩112,200 | ₩114,143 | -1.89% | 39.7만 |
|---|
| 2026.05.29 | ₩117,453 | ₩119,369 | ₩117,051 | ₩117,895 | +0.38% | 35.3만 |
|---|
| 2026.05.28 | ₩116,113 | ₩118,672 | ₩115,148 | ₩118,002 | +1.63% | 23.6만 |
|---|
| 2026.05.27 | ₩117,547 | ₩119,503 | ₩116,944 | ₩117,533 | -0.01% | 23.1만 |
|---|
| 2026.05.26 | ₩115,054 | ₩116,542 | ₩114,853 | ₩115,764 | +0.62% | 25.6만 |
|---|
| 2026.05.22 | ₩113,794 | ₩114,853 | ₩112,227 | ₩113,741 | -0.05% | 27.9만 |
|---|
| 2026.05.21 | ₩110,016 | ₩114,049 | ₩108,810 | ₩113,419 | +3.09% | 29.2만 |
|---|
| 2026.05.20 | ₩107,161 | ₩111,784 | ₩105,862 | ₩111,704 | +4.24% | 43.3만 |
|---|
| 2026.05.19 | ₩108,783 | ₩109,305 | ₩104,522 | ₩106,907 | -1.72% | 44.3만 |
|---|
| 2026.05.18 | ₩110,257 | ₩113,768 | ₩109,439 | ₩110,994 | +0.67% | 49.8만 |
|---|
| 2026.05.15 | ₩113,620 | ₩113,687 | ₩109,573 | ₩109,681 | -3.47% | 41만 |
|---|
| 2026.05.14 | ₩112,669 | ₩115,135 | ₩112,414 | ₩115,121 | +2.18% | 35.7만 |
|---|
| 2026.05.13 | ₩111,356 | ₩112,441 | ₩109,828 | ₩111,047 | -0.28% | 37.3만 |
|---|
| 2026.05.12 | ₩115,068 | ₩116,635 | ₩110,485 | ₩111,650 | -2.97% | 50.8만 |
|---|
| 2026.05.11 | ₩117,788 | ₩117,788 | ₩113,178 | ₩115,496 | -1.95% | 40.6만 |
|---|
| 2026.05.08 | ₩122,250 | ₩125,198 | ₩117,627 | ₩117,949 | -3.52% | 38만 |
|---|
| 2026.05.07 | ₩119,932 | ₩125,198 | ₩115,242 | ₩121,513 | +1.32% | 40.6만 |
|---|
| 2026.05.06 | ₩125,319 | ₩127,114 | ₩123,282 | ₩124,059 | -1.01% | 49.3만 |
|---|
| 2026.05.05 | ₩119,275 | ₩122,692 | ₩118,364 | ₩122,009 | +2.29% | 34.4만 |
|---|
| 2026.05.04 | ₩122,732 | ₩123,295 | ₩118,217 | ₩118,927 | -3.10% | 36.5만 |
|---|
| 2026.05.01 | ₩123,201 | ₩125,118 | ₩122,263 | ₩124,019 | +0.66% | 30.7만 |
|---|
| 2026.04.30 | ₩119,731 | ₩122,920 | ₩119,731 | ₩122,170 | +2.04% | 34.2만 |
|---|
| 2026.04.29 | ₩123,349 | ₩123,670 | ₩118,297 | ₩118,766 | -3.72% | 46.9만 |
|---|
| 2026.04.28 | ₩126,685 | ₩127,570 | ₩121,647 | ₩123,376 | -2.61% | 37만 |
|---|
| 2026.04.27 | ₩124,876 | ₩127,422 | ₩124,769 | ₩126,417 | +1.23% | 47.5만 |
|---|
| 2026.04.24 | ₩123,885 | ₩124,903 | ₩122,277 | ₩124,662 | +0.63% | 30.5만 |
|---|
| 2026.04.23 | ₩122,920 | ₩125,319 | ₩122,103 | ₩123,644 | +0.59% | 39.4만 |
|---|
| 2026.04.22 | ₩122,531 | ₩123,992 | ₩121,379 | ₩122,076 | -0.37% | 36만 |
|---|
| 2026.04.21 | ₩122,585 | ₩124,086 | ₩119,972 | ₩120,722 | -1.52% | 41.3만 |
|---|
| 2026.04.20 | ₩117,118 | ₩122,505 | ₩116,046 | ₩121,647 | +3.87% | 55.2만 |
|---|
| 2026.04.17 | ₩115,496 | ₩119,798 | ₩115,443 | ₩117,667 | +1.88% | 45.2만 |
|---|
| 2026.04.16 | ₩111,222 | ₩112,588 | ₩110,605 | ₩112,347 | +1.01% | 39.8만 |
|---|
| 2026.04.15 | ₩110,310 | ₩111,436 | ₩108,970 | ₩111,248 | +0.85% | 40.2만 |
|---|
| 2026.04.14 | ₩108,193 | ₩111,878 | ₩107,630 | ₩110,846 | +2.45% | 42.6만 |
|---|
| 2026.04.13 | ₩104,334 | ₩108,609 | ₩103,208 | ₩108,394 | +3.89% | 44만 |
|---|
| 2026.04.10 | ₩105,004 | ₩105,594 | ₩104,227 | ₩104,776 | -0.22% | 23.4만 |
|---|
| 2026.04.09 | ₩100,569 | ₩105,446 | ₩100,569 | ₩104,749 | +4.16% | 91.4만 |
|---|
| 2026.04.08 | ₩102,190 | ₩103,235 | ₩101,091 | ₩101,574 | -0.60% | 50만 |
|---|
| 2026.04.07 | ₩95,530 | ₩97,138 | ₩94,793 | ₩96,977 | +1.51% | 26.7만 |
|---|
| 2026.04.06 | ₩95,316 | ₩96,535 | ₩94,096 | ₩96,481 | +1.22% | 23.4만 |
|---|
| 2026.04.02 | ₩96,200 | ₩98,491 | ₩94,659 | ₩95,704 | -0.52% | 18.5만 |
|---|
| 2026.04.01 | ₩97,473 | ₩99,054 | ₩97,017 | ₩98,170 | +0.71% | 28.7만 |
|---|
| 2026.03.31 | ₩96,414 | ₩98,920 | ₩94,820 | ₩97,393 | +1.01% | 34만 |
|---|
| 2026.03.30 | ₩95,463 | ₩96,455 | ₩94,512 | ₩94,512 | -1.00% | 32.4만 |
|---|
| 2026.03.27 | ₩95,115 | ₩96,200 | ₩93,989 | ₩94,498 | -0.65% | 17.7만 |
|---|
| 2026.03.26 | ₩95,637 | ₩97,352 | ₩94,753 | ₩95,316 | -0.34% | 23.9만 |
|---|
| 2026.03.25 | ₩97,500 | ₩98,036 | ₩95,383 | ₩96,964 | -0.55% | 17.4만 |
|---|
| 2026.03.24 | ₩94,016 | ₩97,701 | ₩93,868 | ₩95,986 | +2.10% | 28.9만 |
|---|
| 2026.03.23 | ₩95,235 | ₩96,776 | ₩94,873 | ₩95,369 | +0.14% | 34.9만 |
|---|
| 2026.03.20 | ₩93,078 | ₩93,105 | ₩90,465 | ₩91,456 | -1.74% | 65.1만 |
|---|
| 2026.03.19 | ₩94,431 | ₩95,409 | ₩92,421 | ₩93,212 | -1.29% | 29.3만 |
|---|
| 2026.03.18 | ₩96,602 | ₩97,687 | ₩94,873 | ₩95,329 | -1.32% | 43.7만 |
|---|
| 2026.03.17 | ₩98,652 | ₩99,510 | ₩97,527 | ₩97,795 | -0.87% | 35만 |
|---|
| 2026.03.16 | ₩95,932 | ₩97,634 | ₩95,557 | ₩97,513 | +1.65% | 34.3만 |
|---|
| 2026.03.13 | ₩94,351 | ₩95,409 | ₩92,569 | ₩94,900 | +0.58% | 33.9만 |
|---|
| 2026.03.12 | ₩97,312 | ₩98,317 | ₩93,413 | ₩93,882 | -3.53% | 47.9만 |
|---|
| 2026.03.11 | ₩100,877 | ₩102,110 | ₩99,054 | ₩99,362 | -1.50% | 34.5만 |
|---|
| 2026.03.10 | ₩102,605 | ₩103,999 | ₩100,877 | ₩100,890 | -1.67% | 35.4만 |
|---|
| 2026.03.09 | ₩101,667 | ₩102,994 | ₩99,523 | ₩102,471 | +0.79% | 35.5만 |
|---|
| 2026.03.06 | ₩104,522 | ₩105,285 | ₩102,297 | ₩103,758 | -0.73% | 30.1만 |
|---|
| 2026.03.05 | ₩108,032 | ₩109,212 | ₩105,594 | ₩106,947 | -1.00% | 41.8만 |
|---|
| 2026.03.04 | ₩111,704 | ₩111,704 | ₩108,957 | ₩109,573 | -1.91% | 21.5만 |
|---|
| 2026.03.03 | ₩110,672 | ₩110,967 | ₩106,639 | ₩110,042 | -0.57% | 38.8만 |
|---|
| 2026.03.02 | ₩112,508 | ₩114,250 | ₩111,932 | ₩113,312 | +0.71% | 31.6만 |
|---|
| 2026.02.27 | ₩113,245 | ₩114,304 | ₩112,495 | ₩114,223 | +0.86% | 25.6만 |
|---|
| 2026.02.26 | ₩115,295 | ₩115,805 | ₩113,915 | ₩114,974 | -0.28% | 37.7만 |
|---|
| 2026.02.25 | ₩117,386 | ₩117,386 | ₩113,366 | ₩114,545 | -2.42% | 22.1만 |
|---|
| 2026.02.24 | ₩116,542 | ₩117,922 | ₩116,274 | ₩117,225 | +0.59% | 23.1만 |
|---|
| 2026.02.23 | ₩119,208 | ₩119,262 | ₩114,733 | ₩116,032 | -2.66% | 22.7만 |
|---|
| 2026.02.20 | ₩117,855 | ₩120,280 | ₩116,354 | ₩118,753 | +0.76% | 35.4만 |
|---|
| 2026.02.19 | ₩118,967 | ₩120,401 | ₩116,957 | ₩117,614 | -1.14% | 36만 |
|---|
| 2026.02.18 | ₩122,116 | ₩124,742 | ₩119,557 | ₩119,959 | -1.77% | 29.5만 |
|---|
| 2026.02.17 | ₩124,649 | ₩125,506 | ₩121,955 | ₩123,376 | -1.02% | 38.1만 |
|---|
| 2026.02.13 | ₩124,072 | ₩126,337 | ₩122,424 | ₩125,426 | +1.09% | 25.8만 |
|---|
| 2026.02.12 | ₩126,176 | ₩127,892 | ₩122,907 | ₩123,536 | -2.09% | 33.1만 |
|---|
| 2026.02.11 | ₩124,903 | ₩126,029 | ₩120,401 | ₩125,881 | +0.78% | 68.9만 |
|---|
| 2026.02.10 | ₩127,490 | ₩128,883 | ₩124,394 | ₩125,479 | -1.58% | 44.6만 |
|---|
| 2026.02.09 | ₩128,508 | ₩130,759 | ₩126,297 | ₩127,061 | -1.13% | 42만 |
|---|
| 2026.02.06 | ₩120,562 | ₩127,758 | ₩120,280 | ₩127,087 | +5.41% | 118.3만 |
|---|
| 2026.02.05 | ₩110,980 | ₩121,258 | ₩110,980 | ₩120,026 | +8.15% | 55.7만 |
|---|
| 2026.02.04 | ₩112,361 | ₩114,331 | ₩110,887 | ₩113,540 | +1.05% | 55만 |
|---|
| 2026.02.03 | ₩108,582 | ₩113,821 | ₩108,542 | ₩111,369 | +2.57% | 25만 |
|---|
| 2026.02.02 | ₩110,029 | ₩110,900 | ₩108,582 | ₩108,729 | -1.18% | 36.2만 |
|---|
| 2026.01.30 | ₩109,064 | ₩110,016 | ₩107,818 | ₩109,145 | +0.07% | 30.1만 |
|---|
| 2026.01.29 | ₩109,908 | ₩110,257 | ₩108,126 | ₩109,573 | -0.30% | 27.4만 |
|---|
| 2026.01.28 | ₩110,592 | ₩110,967 | ₩108,917 | ₩109,064 | -1.38% | 36.1만 |
|---|
| 2026.01.27 | ₩112,066 | ₩112,615 | ₩110,257 | ₩110,391 | -1.49% | 17.3만 |
|---|
| 2026.01.26 | ₩112,160 | ₩112,562 | ₩110,860 | ₩111,932 | -0.20% | 19.6만 |
|---|
| 2026.01.23 | ₩112,495 | ₩113,754 | ₩111,409 | ₩111,905 | -0.52% | 23.4만 |
|---|
| 2026.01.22 | ₩114,759 | ₩115,389 | ₩113,031 | ₩113,634 | -0.98% | 17.8만 |
|---|
| 2026.01.21 | ₩111,275 | ₩115,081 | ₩111,222 | ₩114,746 | +3.12% | 21.9만 |
|---|
| 2026.01.20 | ₩111,959 | ₩111,972 | ₩110,257 | ₩110,739 | -1.09% | 14.8만 |
|---|
| 2026.01.16 | ₩114,465 | ₩115,282 | ₩112,468 | ₩113,647 | -0.71% | 29.9만 |
|---|
| 2026.01.15 | ₩113,057 | ₩114,974 | ₩112,830 | ₩114,170 | +0.98% | 21.2만 |
|---|
| 2026.01.14 | ₩111,650 | ₩112,950 | ₩110,900 | ₩112,441 | +0.71% | 23.4만 |
|---|
| 2026.01.13 | ₩110,418 | ₩111,717 | ₩110,016 | ₩111,423 | +0.91% | 19.1만 |
|---|
| 2026.01.12 | ₩108,649 | ₩110,967 | ₩107,858 | ₩110,351 | +1.57% | 14.8만 |
|---|
| 2026.01.09 | ₩105,232 | ₩109,091 | ₩104,709 | ₩108,743 | +3.34% | 22.9만 |
|---|
| 2026.01.08 | ₩99,027 | ₩104,508 | ₩99,027 | ₩104,026 | +5.05% | 26.9만 |
|---|
| 2026.01.07 | ₩102,579 | ₩102,592 | ₩99,617 | ₩99,778 | -2.73% | 22.6만 |
|---|
| 2026.01.06 | ₩99,215 | ₩102,364 | ₩98,344 | ₩102,244 | +3.05% | 24.8만 |
|---|
| 2026.01.05 | ₩99,912 | ₩102,887 | ₩99,912 | ₩100,274 | +0.36% | 22.7만 |
|---|
| 2026.01.02 | ₩98,853 | ₩100,890 | ₩98,411 | ₩100,555 | +1.72% | 18.2만 |
|---|
| 2025.12.31 | ₩99,657 | ₩99,872 | ₩98,036 | ₩98,692 | -0.97% | 25만 |
|---|
| 2025.12.30 | ₩100,327 | ₩101,212 | ₩99,295 | ₩99,443 | -0.88% | 23.6만 |
|---|
| 2025.12.29 | ₩101,346 | ₩102,056 | ₩100,274 | ₩100,649 | -0.69% | 28.1만 |
|---|
| 2025.12.26 | ₩101,091 | ₩101,560 | ₩100,180 | ₩101,252 | +0.16% | 12.8만 |
|---|
| 2025.12.24 | ₩100,609 | ₩101,748 | ₩100,247 | ₩101,493 | +0.88% | 7.5만 |
|---|
| 2025.12.23 | ₩102,177 | ₩103,235 | ₩100,635 | ₩100,796 | -1.35% | 23.6만 |
|---|
| 2025.12.22 | ₩102,873 | ₩103,852 | ₩102,190 | ₩102,739 | -0.13% | 17.8만 |
|---|
| 2025.12.19 | ₩102,967 | ₩103,811 | ₩101,895 | ₩102,806 | -0.16% | 77.4만 |
|---|
| 2025.12.18 | ₩104,066 | ₩105,513 | ₩103,329 | ₩103,731 | -0.32% | 43.5만 |
|---|
| 2025.12.17 | ₩102,498 | ₩104,280 | ₩102,364 | ₩102,739 | +0.24% | 38.5만 |
|---|
| 2025.12.16 | ₩103,517 | ₩103,691 | ₩102,485 | ₩102,914 | -0.58% | 28.7만 |
|---|
| 2025.12.15 | ₩104,294 | ₩104,294 | ₩102,552 | ₩102,967 | -1.27% | 26.8만 |
|---|
| 2025.12.12 | ₩104,039 | ₩104,522 | ₩102,163 | ₩103,235 | -0.77% | 43.5만 |
|---|
| 2025.12.11 | ₩101,775 | ₩104,280 | ₩99,496 | ₩103,490 | +1.69% | 38.2만 |
|---|
| 2025.12.10 | ₩98,076 | ₩101,842 | ₩98,076 | ₩101,105 | +3.09% | 50.7만 |
|---|
| 2025.12.09 | ₩97,379 | ₩99,215 | ₩97,379 | ₩97,942 | +0.58% | 23.6만 |
|---|
| 2025.12.08 | ₩99,161 | ₩99,523 | ₩97,647 | ₩97,875 | -1.30% | 28.5만 |
|---|
| 2025.12.05 | ₩98,800 | ₩99,228 | ₩97,513 | ₩99,027 | +0.23% | 25.5만 |
|---|
| 2025.12.04 | ₩99,282 | ₩100,461 | ₩98,103 | ₩98,156 | -1.13% | 21.2만 |
|---|
| 2025.12.03 | ₩99,215 | ₩100,153 | ₩98,840 | ₩99,925 | +0.72% | 22.4만 |
|---|
| 2025.12.02 | ₩100,341 | ₩100,341 | ₩98,009 | ₩99,081 | -1.26% | 18.6만 |
|---|
| 2025.12.01 | ₩98,907 | ₩101,185 | ₩98,867 | ₩99,269 | +0.37% | 25.5만 |
|---|
| 2025.11.28 | ₩101,185 | ₩101,453 | ₩99,939 | ₩100,502 | -0.68% | 14만 |
|---|
| 2025.11.26 | ₩100,046 | ₩101,935 | ₩99,778 | ₩100,729 | +0.68% | 50.3만 |
|---|
| 2025.11.25 | ₩96,682 | ₩101,466 | ₩96,146 | ₩101,011 | +4.48% | 38.2만 |
|---|
| 2025.11.24 | ₩96,642 | ₩98,009 | ₩94,324 | ₩96,213 | -0.44% | 41.5만 |
|---|
| 2025.11.21 | ₩91,858 | ₩97,527 | ₩91,121 | ₩96,669 | +5.24% | 65.1만 |
|---|
| 2025.11.20 | ₩92,984 | ₩93,895 | ₩89,741 | ₩91,121 | -2.00% | 55만 |
|---|
| 2025.11.19 | ₩95,021 | ₩97,192 | ₩88,093 | ₩92,796 | -2.34% | 81.3만 |
|---|
| 2025.11.18 | ₩88,696 | ₩90,076 | ₩87,115 | ₩89,594 | +1.01% | 49.6만 |
|---|
| 2025.11.17 | ₩93,627 | ₩93,748 | ₩89,219 | ₩89,500 | -4.41% | 41.8만 |
|---|
| 2025.11.14 | ₩94,579 | ₩95,329 | ₩93,359 | ₩93,627 | -1.01% | 28.2만 |
|---|
| 2025.11.13 | ₩96,334 | ₩97,808 | ₩94,632 | ₩94,793 | -1.60% | 22.6만 |
|---|
| 2025.11.12 | ₩96,227 | ₩97,674 | ₩95,557 | ₩96,200 | -0.03% | 29.8만 |
|---|
| 2025.11.11 | ₩96,696 | ₩97,098 | ₩95,771 | ₩95,932 | -0.79% | 22.8만 |
|---|
| 2025.11.10 | ₩97,218 | ₩97,218 | ₩95,624 | ₩96,522 | -0.72% | 33.4만 |
|---|
| 2025.11.07 | ₩94,739 | ₩97,352 | ₩94,739 | ₩96,682 | +2.05% | 36.1만 |
|---|
| 2025.11.06 | ₩98,237 | ₩98,733 | ₩95,021 | ₩95,463 | -2.82% | 28.8만 |
|---|
| 2025.11.05 | ₩98,491 | ₩99,215 | ₩97,366 | ₩98,317 | -0.18% | 31.9만 |
|---|
| 2025.11.04 | ₩100,314 | ₩100,555 | ₩98,786 | ₩98,987 | -1.32% | 22.3만 |
|---|
| 2025.11.03 | ₩99,081 | ₩100,917 | ₩97,620 | ₩100,609 | +1.54% | 36.1만 |
|---|
| 2025.10.31 | ₩99,416 | ₩100,837 | ₩98,867 | ₩99,175 | -0.24% | 26.5만 |
|---|
| 2025.10.30 | ₩99,845 | ₩102,538 | ₩99,831 | ₩100,207 | +0.36% | 27.5만 |
|---|
| 2025.10.29 | ₩102,471 | ₩104,012 | ₩99,697 | ₩100,180 | -2.24% | 31.3만 |
|---|
| 2025.10.28 | ₩101,842 | ₩103,195 | ₩101,359 | ₩102,793 | +0.93% | 26.6만 |
|---|
| 2025.10.27 | ₩102,525 | ₩104,870 | ₩102,110 | ₩102,887 | +0.35% | 19.9만 |
|---|
| 2025.10.24 | ₩103,570 | ₩103,785 | ₩101,788 | ₩102,378 | -1.15% | 16.7만 |
|---|
| 2025.10.23 | ₩100,729 | ₩102,324 | ₩100,729 | ₩101,909 | +1.17% | 25.3만 |
|---|
| 2025.10.22 | ₩103,074 | ₩104,213 | ₩101,078 | ₩101,198 | -1.82% | 23.8만 |
|---|
| 2025.10.21 | ₩100,220 | ₩103,718 | ₩99,630 | ₩102,860 | +2.63% | 19.3만 |
|---|
| 2025.10.20 | ₩100,220 | ₩101,145 | ₩99,898 | ₩100,823 | +0.60% | 16.5만 |
|---|
| 2025.10.17 | ₩100,153 | ₩100,796 | ₩98,813 | ₩99,872 | -0.28% | 22만 |
|---|
| 2025.10.16 | ₩101,654 | ₩101,922 | ₩99,885 | ₩100,421 | -1.21% | 23.3만 |
|---|
| 2025.10.15 | ₩100,595 | ₩102,083 | ₩100,220 | ₩101,399 | +0.80% | 21.3만 |
|---|
| 2025.10.14 | ₩96,736 | ₩100,582 | ₩96,562 | ₩100,260 | +3.64% | 24.3만 |
|---|
| 2025.10.13 | ₩99,577 | ₩100,582 | ₩97,513 | ₩97,701 | -1.88% | 25.7만 |
|---|
| 2025.10.10 | ₩100,823 | ₩101,842 | ₩98,451 | ₩98,692 | -2.11% | 32.6만 |
|---|