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 | ₩124,277 | ₩124,854 | ₩121,219 | ₩121,488 | -2.24% | 33.8만 |
| 2026.10.08 | ₩124,223 | ₩125,296 | ₩122,587 | ₩123,580 | -0.52% | 35.5만 |
| 2026.10.07 | ₩124,639 | ₩126,476 | ₩122,762 | ₩126,061 | +1.14% | 36.2만 |
| 2026.10.06 | ₩127,455 | ₩128,086 | ₩126,007 | ₩126,745 | -0.56% | 26.3만 |
| 2026.10.05 | ₩125,859 | ₩127,750 | ₩123,969 | ₩126,181 | +0.26% | 46.2만 |
| 2026.10.02 | ₩127,831 | ₩128,863 | ₩125,859 | ₩126,020 | -1.42% | 33.4만 |
| 2026.10.01 | ₩124,559 | ₩125,605 | ₩121,608 | ₩124,921 | +0.29% | 47.5만 |
| 2026.09.30 | ₩126,852 | ₩126,852 | ₩124,424 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩124,773 |
| -1.64% |
| 59.1만 |
| 2026.09.29 | ₩129,453 | ₩129,762 | ₩126,396 | ₩126,476 | -2.30% | 30.6만 |
|---|
| 2026.09.28 | ₩130,111 | ₩132,028 | ₩128,287 | ₩128,850 | -0.97% | 30.7만 |
|---|
| 2026.09.25 | ₩129,574 | ₩132,377 | ₩129,427 | ₩131,948 | +1.83% | 34.1만 |
|---|
| 2026.09.24 | ₩129,655 | ₩130,526 | ₩127,496 | ₩129,467 | -0.14% | 28.3만 |
|---|
| 2026.09.23 | ₩128,837 | ₩131,157 | ₩127,925 | ₩129,534 | +0.54% | 24.2만 |
|---|
| 2026.09.22 | ₩130,231 | ₩131,908 | ₩129,132 | ₩130,701 | +0.36% | 40.2만 |
|---|
| 2026.09.21 | ₩126,114 | ₩127,831 | ₩124,921 | ₩127,563 | +1.15% | 25만 |
|---|
| 2026.09.18 | ₩123,915 | ₩125,055 | ₩122,480 | ₩125,015 | +0.89% | 84.2만 |
|---|
| 2026.09.17 | ₩128,005 | ₩129,279 | ₩124,237 | ₩124,746 | -2.55% | 24만 |
|---|
| 2026.09.16 | ₩125,390 | ₩127,294 | ₩123,097 | ₩125,001 | -0.31% | 59.3만 |
|---|
| 2026.09.15 | ₩125,953 | ₩126,101 | ₩123,271 | ₩124,398 | -1.24% | 35.7만 |
|---|
| 2026.09.14 | ₩126,248 | ₩127,670 | ₩125,149 | ₩125,806 | -0.35% | 38.3만 |
|---|
| 2026.09.11 | ₩129,440 | ₩130,070 | ₩128,381 | ₩128,783 | -0.51% | 22.5만 |
|---|
| 2026.09.10 | ₩128,917 | ₩129,842 | ₩127,428 | ₩127,804 | -0.86% | 23.3만 |
|---|
| 2026.09.09 | ₩130,164 | ₩131,183 | ₩129,373 | ₩130,875 | +0.55% | 23만 |
|---|
| 2026.09.08 | ₩133,074 | ₩133,074 | ₩130,057 | ₩130,526 | -1.91% | 26.4만 |
|---|
| 2026.09.04 | ₩130,781 | ₩133,745 | ₩130,084 | ₩133,678 | +2.21% | 27.9만 |
|---|
| 2026.09.03 | ₩130,298 | ₩131,183 | ₩128,917 | ₩131,090 | +0.61% | 38.1만 |
|---|
| 2026.09.02 | ₩127,992 | ₩129,896 | ₩126,637 | ₩128,515 | +0.41% | 40.5만 |
|---|
| 2026.09.01 | ₩129,158 | ₩130,862 | ₩126,329 | ₩126,651 | -1.94% | 32.1만 |
|---|
| 2026.08.31 | ₩131,358 | ₩131,733 | ₩129,963 | ₩130,607 | -0.57% | 28.3만 |
|---|
| 2026.08.28 | ₩133,812 | ₩133,919 | ₩130,862 | ₩132,739 | -0.80% | 22.8만 |
|---|
| 2026.08.27 | ₩133,597 | ₩136,950 | ₩132,028 | ₩133,034 | -0.42% | 25.6만 |
|---|
| 2026.08.26 | ₩136,896 | ₩137,862 | ₩134,456 | ₩135,207 | -1.23% | 31.8만 |
|---|
| 2026.08.25 | ₩138,077 | ₩138,077 | ₩134,858 | ₩135,958 | -1.53% | 17.7만 |
|---|
| 2026.08.24 | ₩135,381 | ₩136,762 | ₩135,099 | ₩135,958 | +0.43% | 37만 |
|---|
| 2026.08.21 | ₩134,831 | ₩136,253 | ₩132,927 | ₩134,845 | +0.01% | 29.3만 |
|---|
| 2026.08.20 | ₩134,778 | ₩137,728 | ₩133,115 | ₩134,281 | -0.37% | 30.4만 |
|---|
| 2026.08.19 | ₩137,929 | ₩139,860 | ₩136,360 | ₩137,996 | +0.05% | 34.2만 |
|---|
| 2026.08.18 | ₩136,789 | ₩137,755 | ₩133,410 | ₩135,770 | -0.75% | 26만 |
|---|
| 2026.08.17 | ₩139,082 | ₩139,471 | ₩136,320 | ₩137,031 | -1.48% | 30.9만 |
|---|
| 2026.08.14 | ₩140,732 | ₩143,494 | ₩139,337 | ₩139,686 | -0.74% | 26.2만 |
|---|
| 2026.08.13 | ₩142,153 | ₩143,883 | ₩139,270 | ₩142,113 | -0.03% | 35.7만 |
|---|
| 2026.08.12 | ₩143,494 | ₩143,521 | ₩138,533 | ₩140,651 | -1.98% | 44.7만 |
|---|
| 2026.08.11 | ₩141,952 | ₩144,648 | ₩141,416 | ₩143,159 | +0.85% | 30.8만 |
|---|
| 2026.08.10 | ₩142,489 | ₩142,489 | ₩135,824 | ₩140,544 | -1.36% | 43.4만 |
|---|
| 2026.08.07 | ₩142,824 | ₩145,600 | ₩142,489 | ₩143,790 | +0.68% | 27.5만 |
|---|
| 2026.08.06 | ₩139,538 | ₩143,588 | ₩136,803 | ₩142,556 | +2.16% | 47.1만 |
|---|
| 2026.08.05 | ₩130,137 | ₩140,397 | ₩130,137 | ₩137,875 | +5.95% | 78.6만 |
|---|
| 2026.08.04 | ₩121,702 | ₩126,061 | ₩120,562 | ₩125,497 | +3.12% | 41.2만 |
|---|
| 2026.08.03 | ₩117,075 | ₩120,576 | ₩116,150 | ₩119,905 | +2.42% | 45만 |
|---|
| 2026.07.31 | ₩118,256 | ₩118,457 | ₩115,493 | ₩115,560 | -2.28% | 32.6만 |
|---|
| 2026.07.30 | ₩119,302 | ₩120,495 | ₩117,317 | ₩117,880 | -1.19% | 20.9만 |
|---|
| 2026.07.29 | ₩123,767 | ₩123,767 | ₩116,123 | ₩117,464 | -5.09% | 45.8만 |
|---|
| 2026.07.28 | ₩126,718 | ₩128,247 | ₩123,834 | ₩125,350 | -1.08% | 32.7만 |
|---|
| 2026.07.27 | ₩123,258 | ₩125,551 | ₩122,346 | ₩125,068 | +1.47% | 27.7만 |
|---|
| 2026.07.24 | ₩119,489 | ₩123,405 | ₩119,436 | ₩121,528 | +1.71% | 28.5만 |
|---|
| 2026.07.23 | ₩118,054 | ₩120,227 | ₩116,888 | ₩119,235 | +1.00% | 26.2만 |
|---|
| 2026.07.22 | ₩118,859 | ₩122,426 | ₩118,859 | ₩120,254 | +1.17% | 19.3만 |
|---|
| 2026.07.21 | ₩120,227 | ₩121,394 | ₩118,162 | ₩119,060 | -0.97% | 26.8만 |
|---|
| 2026.07.20 | ₩122,976 | ₩123,338 | ₩119,154 | ₩119,449 | -2.87% | 18.9만 |
|---|
| 2026.07.17 | ₩123,781 | ₩126,731 | ₩121,836 | ₩122,668 | -0.90% | 20.1만 |
|---|
| 2026.07.16 | ₩121,876 | ₩126,597 | ₩121,876 | ₩125,538 | +3.00% | 21만 |
|---|
| 2026.07.15 | ₩121,702 | ₩123,392 | ₩121,407 | ₩122,922 | +1.00% | 31.6만 |
|---|
| 2026.07.14 | ₩122,507 | ₩124,009 | ₩121,380 | ₩121,809 | -0.57% | 24.9만 |
|---|
| 2026.07.13 | ₩121,273 | ₩123,472 | ₩119,503 | ₩120,643 | -0.52% | 36.3만 |
|---|
| 2026.07.10 | ₩122,788 | ₩124,746 | ₩122,131 | ₩122,185 | -0.49% | 20.3만 |
|---|
| 2026.07.09 | ₩121,662 | ₩123,137 | ₩121,340 | ₩122,909 | +1.03% | 31.7만 |
|---|
| 2026.07.08 | ₩121,742 | ₩121,769 | ₩118,940 | ₩120,428 | -1.08% | 39만 |
|---|
| 2026.07.07 | ₩124,639 | ₩125,444 | ₩122,694 | ₩123,848 | -0.63% | 38.9만 |
|---|
| 2026.07.06 | ₩125,055 | ₩127,268 | ₩121,461 | ₩124,827 | -0.18% | 32.2만 |
|---|
| 2026.07.02 | ₩124,532 | ₩126,034 | ₩122,694 | ₩124,532 | 0.00% | 33만 |
|---|
| 2026.07.01 | ₩129,708 | ₩130,620 | ₩123,781 | ₩123,875 | -4.50% | 33.8만 |
|---|
| 2026.06.30 | ₩130,312 | ₩131,921 | ₩128,850 | ₩130,795 | +0.37% | 32.9만 |
|---|
| 2026.06.29 | ₩127,737 | ₩129,574 | ₩125,873 | ₩129,252 | +1.19% | 40.8만 |
|---|
| 2026.06.26 | ₩128,582 | ₩131,023 | ₩127,589 | ₩129,306 | +0.56% | 127만 |
|---|
| 2026.06.25 | ₩128,434 | ₩130,982 | ₩125,967 | ₩128,635 | +0.16% | 24.9만 |
|---|
| 2026.06.24 | ₩122,654 | ₩128,890 | ₩122,171 | ₩127,214 | +3.72% | 43.8만 |
|---|
| 2026.06.23 | ₩118,966 | ₩121,528 | ₩118,242 | ₩121,139 | +1.83% | 33.3만 |
|---|
| 2026.06.22 | ₩122,520 | ₩123,204 | ₩119,221 | ₩119,932 | -2.11% | 35.4만 |
|---|
| 2026.06.18 | ₩121,032 | ₩125,645 | ₩121,032 | ₩122,212 | +0.98% | 76만 |
|---|
| 2026.06.17 | ₩125,015 | ₩128,501 | ₩118,698 | ₩119,141 | -4.70% | 66.2만 |
|---|
| 2026.06.16 | ₩127,375 | ₩129,963 | ₩125,967 | ₩126,074 | -1.02% | 32.8만 |
|---|
| 2026.06.15 | ₩127,643 | ₩129,172 | ₩125,967 | ₩127,040 | -0.47% | 24.1만 |
|---|
| 2026.06.12 | ₩128,635 | ₩128,635 | ₩125,578 | ₩125,685 | -2.29% | 34.3만 |
|---|
| 2026.06.11 | ₩123,754 | ₩127,817 | ₩122,332 | ₩127,804 | +3.27% | 27.6만 |
|---|
| 2026.06.10 | ₩123,700 | ₩124,116 | ₩120,146 | ₩121,742 | -1.58% | 34.7만 |
|---|
| 2026.06.09 | ₩118,014 | ₩124,049 | ₩118,014 | ₩123,741 | +4.85% | 32.3만 |
|---|
| 2026.06.08 | ₩115,238 | ₩117,813 | ₩114,434 | ₩116,311 | +0.93% | 27만 |
|---|
| 2026.06.05 | ₩114,232 | ₩116,324 | ₩113,843 | ₩114,661 | +0.38% | 27.5만 |
|---|
| 2026.06.04 | ₩117,250 | ₩117,746 | ₩114,420 | ₩115,198 | -1.75% | 32.8만 |
|---|
| 2026.06.03 | ₩113,642 | ₩115,949 | ₩113,441 | ₩115,520 | +1.65% | 34만 |
|---|
| 2026.06.02 | ₩114,822 | ₩116,096 | ₩113,669 | ₩113,830 | -0.86% | 22.1만 |
|---|
| 2026.06.01 | ₩116,432 | ₩116,432 | ₩112,288 | ₩114,232 | -1.89% | 39.7만 |
|---|
| 2026.05.29 | ₩117,545 | ₩119,463 | ₩117,142 | ₩117,987 | +0.38% | 35.3만 |
|---|
| 2026.05.28 | ₩116,204 | ₩118,765 | ₩115,238 | ₩118,095 | +1.63% | 23.6만 |
|---|
| 2026.05.27 | ₩117,639 | ₩119,597 | ₩117,035 | ₩117,625 | -0.01% | 23.1만 |
|---|
| 2026.05.26 | ₩115,144 | ₩116,633 | ₩114,943 | ₩115,855 | +0.62% | 25.6만 |
|---|
| 2026.05.22 | ₩113,884 | ₩114,943 | ₩112,315 | ₩113,830 | -0.05% | 27.9만 |
|---|
| 2026.05.21 | ₩110,102 | ₩114,138 | ₩108,895 | ₩113,508 | +3.09% | 29.2만 |
|---|
| 2026.05.20 | ₩107,245 | ₩111,872 | ₩105,945 | ₩111,792 | +4.24% | 43.3만 |
|---|
| 2026.05.19 | ₩108,868 | ₩109,391 | ₩104,603 | ₩106,991 | -1.72% | 44.3만 |
|---|
| 2026.05.18 | ₩110,343 | ₩113,857 | ₩109,525 | ₩111,081 | +0.67% | 49.8만 |
|---|
| 2026.05.15 | ₩113,709 | ₩113,776 | ₩109,659 | ₩109,767 | -3.47% | 41만 |
|---|
| 2026.05.14 | ₩112,757 | ₩115,225 | ₩112,502 | ₩115,211 | +2.18% | 35.7만 |
|---|
| 2026.05.13 | ₩111,443 | ₩112,529 | ₩109,914 | ₩111,134 | -0.28% | 37.3만 |
|---|
| 2026.05.12 | ₩115,158 | ₩116,727 | ₩110,571 | ₩111,738 | -2.97% | 50.8만 |
|---|
| 2026.05.11 | ₩117,880 | ₩117,880 | ₩113,267 | ₩115,587 | -1.95% | 40.6만 |
|---|
| 2026.05.08 | ₩122,346 | ₩125,296 | ₩117,719 | ₩118,041 | -3.52% | 38만 |
|---|
| 2026.05.07 | ₩120,026 | ₩125,296 | ₩115,332 | ₩121,608 | +1.32% | 40.6만 |
|---|
| 2026.05.06 | ₩125,417 | ₩127,214 | ₩123,378 | ₩124,156 | -1.01% | 49.3만 |
|---|
| 2026.05.05 | ₩119,369 | ₩122,788 | ₩118,457 | ₩122,104 | +2.29% | 34.4만 |
|---|
| 2026.05.04 | ₩122,829 | ₩123,392 | ₩118,309 | ₩119,020 | -3.10% | 36.5만 |
|---|
| 2026.05.01 | ₩123,298 | ₩125,216 | ₩122,359 | ₩124,116 | +0.66% | 30.7만 |
|---|
| 2026.04.30 | ₩119,825 | ₩123,016 | ₩119,825 | ₩122,265 | +2.04% | 34.2만 |
|---|
| 2026.04.29 | ₩123,445 | ₩123,767 | ₩118,390 | ₩118,859 | -3.72% | 46.9만 |
|---|
| 2026.04.28 | ₩126,785 | ₩127,670 | ₩121,742 | ₩123,472 | -2.61% | 37만 |
|---|
| 2026.04.27 | ₩124,974 | ₩127,522 | ₩124,867 | ₩126,517 | +1.23% | 47.5만 |
|---|
| 2026.04.24 | ₩123,982 | ₩125,001 | ₩122,373 | ₩124,760 | +0.63% | 30.5만 |
|---|
| 2026.04.23 | ₩123,016 | ₩125,417 | ₩122,198 | ₩123,741 | +0.59% | 39.4만 |
|---|
| 2026.04.22 | ₩122,627 | ₩124,089 | ₩121,474 | ₩122,171 | -0.37% | 36만 |
|---|
| 2026.04.21 | ₩122,681 | ₩124,183 | ₩120,066 | ₩120,817 | -1.52% | 41.3만 |
|---|
| 2026.04.20 | ₩117,210 | ₩122,601 | ₩116,137 | ₩121,742 | +3.87% | 55.2만 |
|---|
| 2026.04.17 | ₩115,587 | ₩119,892 | ₩115,533 | ₩117,759 | +1.88% | 45.2만 |
|---|
| 2026.04.16 | ₩111,309 | ₩112,677 | ₩110,692 | ₩112,435 | +1.01% | 39.8만 |
|---|
| 2026.04.15 | ₩110,397 | ₩111,523 | ₩109,056 | ₩111,336 | +0.85% | 40.2만 |
|---|
| 2026.04.14 | ₩108,278 | ₩111,966 | ₩107,715 | ₩110,933 | +2.45% | 42.6만 |
|---|
| 2026.04.13 | ₩104,416 | ₩108,694 | ₩103,289 | ₩108,479 | +3.89% | 44만 |
|---|
| 2026.04.10 | ₩105,086 | ₩105,676 | ₩104,308 | ₩104,858 | -0.22% | 23.4만 |
|---|
| 2026.04.09 | ₩100,647 | ₩105,529 | ₩100,647 | ₩104,831 | +4.16% | 91.4만 |
|---|
| 2026.04.08 | ₩102,270 | ₩103,316 | ₩101,170 | ₩101,653 | -0.60% | 50만 |
|---|
| 2026.04.07 | ₩95,605 | ₩97,214 | ₩94,867 | ₩97,053 | +1.51% | 26.7만 |
|---|
| 2026.04.06 | ₩95,390 | ₩96,611 | ₩94,170 | ₩96,557 | +1.22% | 23.4만 |
|---|
| 2026.04.02 | ₩96,275 | ₩98,569 | ₩94,733 | ₩95,779 | -0.52% | 18.5만 |
|---|
| 2026.04.01 | ₩97,549 | ₩99,132 | ₩97,093 | ₩98,247 | +0.71% | 28.7만 |
|---|
| 2026.03.31 | ₩96,490 | ₩98,998 | ₩94,894 | ₩97,469 | +1.01% | 34만 |
|---|
| 2026.03.30 | ₩95,538 | ₩96,530 | ₩94,586 | ₩94,586 | -1.00% | 32.4만 |
|---|
| 2026.03.27 | ₩95,189 | ₩96,275 | ₩94,063 | ₩94,572 | -0.65% | 17.7만 |
|---|
| 2026.03.26 | ₩95,712 | ₩97,429 | ₩94,827 | ₩95,390 | -0.34% | 23.9만 |
|---|
| 2026.03.25 | ₩97,576 | ₩98,113 | ₩95,457 | ₩97,040 | -0.55% | 17.4만 |
|---|
| 2026.03.24 | ₩94,089 | ₩97,777 | ₩93,942 | ₩96,061 | +2.10% | 28.9만 |
|---|
| 2026.03.23 | ₩95,310 | ₩96,852 | ₩94,948 | ₩95,444 | +0.14% | 34.9만 |
|---|
| 2026.03.20 | ₩93,151 | ₩93,178 | ₩90,536 | ₩91,528 | -1.74% | 65.1만 |
|---|
| 2026.03.19 | ₩94,505 | ₩95,484 | ₩92,494 | ₩93,285 | -1.29% | 29.3만 |
|---|
| 2026.03.18 | ₩96,678 | ₩97,764 | ₩94,948 | ₩95,404 | -1.32% | 43.7만 |
|---|
| 2026.03.17 | ₩98,730 | ₩99,588 | ₩97,603 | ₩97,871 | -0.87% | 35만 |
|---|
| 2026.03.16 | ₩96,007 | ₩97,710 | ₩95,632 | ₩97,590 | +1.65% | 34.3만 |
|---|
| 2026.03.13 | ₩94,425 | ₩95,484 | ₩92,641 | ₩94,975 | +0.58% | 33.9만 |
|---|
| 2026.03.12 | ₩97,389 | ₩98,394 | ₩93,486 | ₩93,955 | -3.53% | 47.9만 |
|---|
| 2026.03.11 | ₩100,956 | ₩102,190 | ₩99,132 | ₩99,440 | -1.50% | 34.5만 |
|---|
| 2026.03.10 | ₩102,686 | ₩104,080 | ₩100,956 | ₩100,969 | -1.67% | 35.4만 |
|---|
| 2026.03.09 | ₩101,747 | ₩103,075 | ₩99,601 | ₩102,552 | +0.79% | 35.5만 |
|---|
| 2026.03.06 | ₩104,603 | ₩105,368 | ₩102,377 | ₩103,839 | -0.73% | 30.1만 |
|---|
| 2026.03.05 | ₩108,117 | ₩109,297 | ₩105,676 | ₩107,031 | -1.00% | 41.8만 |
|---|
| 2026.03.04 | ₩111,792 | ₩111,792 | ₩109,042 | ₩109,659 | -1.91% | 21.5만 |
|---|
| 2026.03.03 | ₩110,759 | ₩111,054 | ₩106,722 | ₩110,129 | -0.57% | 38.8만 |
|---|
| 2026.03.02 | ₩112,596 | ₩114,340 | ₩112,020 | ₩113,401 | +0.71% | 31.6만 |
|---|
| 2026.02.27 | ₩113,334 | ₩114,393 | ₩112,583 | ₩114,313 | +0.86% | 25.6만 |
|---|
| 2026.02.26 | ₩115,386 | ₩115,895 | ₩114,004 | ₩115,064 | -0.28% | 37.7만 |
|---|
| 2026.02.25 | ₩117,478 | ₩117,478 | ₩113,455 | ₩114,635 | -2.42% | 22.1만 |
|---|
| 2026.02.24 | ₩116,633 | ₩118,014 | ₩116,365 | ₩117,317 | +0.59% | 23.1만 |
|---|
| 2026.02.23 | ₩119,302 | ₩119,355 | ₩114,822 | ₩116,123 | -2.66% | 22.7만 |
|---|
| 2026.02.20 | ₩117,947 | ₩120,374 | ₩116,445 | ₩118,846 | +0.76% | 35.4만 |
|---|
| 2026.02.19 | ₩119,060 | ₩120,495 | ₩117,049 | ₩117,706 | -1.14% | 36만 |
|---|
| 2026.02.18 | ₩122,212 | ₩124,840 | ₩119,650 | ₩120,053 | -1.77% | 29.5만 |
|---|
| 2026.02.17 | ₩124,746 | ₩125,605 | ₩122,051 | ₩123,472 | -1.02% | 38.1만 |
|---|
| 2026.02.13 | ₩124,170 | ₩126,436 | ₩122,520 | ₩125,524 | +1.09% | 25.8만 |
|---|
| 2026.02.12 | ₩126,275 | ₩127,992 | ₩123,003 | ₩123,633 | -2.09% | 33.1만 |
|---|
| 2026.02.11 | ₩125,001 | ₩126,128 | ₩120,495 | ₩125,980 | +0.78% | 68.9만 |
|---|
| 2026.02.10 | ₩127,589 | ₩128,984 | ₩124,492 | ₩125,578 | -1.58% | 44.6만 |
|---|
| 2026.02.09 | ₩128,609 | ₩130,862 | ₩126,396 | ₩127,160 | -1.13% | 42만 |
|---|
| 2026.02.06 | ₩120,656 | ₩127,858 | ₩120,374 | ₩127,187 | +5.41% | 118.3만 |
|---|
| 2026.02.05 | ₩111,067 | ₩121,353 | ₩111,067 | ₩120,120 | +8.15% | 55.7만 |
|---|
| 2026.02.04 | ₩112,449 | ₩114,420 | ₩110,974 | ₩113,629 | +1.05% | 55만 |
|---|
| 2026.02.03 | ₩108,667 | ₩113,910 | ₩108,627 | ₩111,456 | +2.57% | 25만 |
|---|
| 2026.02.02 | ₩110,115 | ₩110,987 | ₩108,667 | ₩108,814 | -1.18% | 36.2만 |
|---|
| 2026.01.30 | ₩109,150 | ₩110,102 | ₩107,902 | ₩109,230 | +0.07% | 30.1만 |
|---|
| 2026.01.29 | ₩109,995 | ₩110,343 | ₩108,211 | ₩109,659 | -0.30% | 27.4만 |
|---|
| 2026.01.28 | ₩110,679 | ₩111,054 | ₩109,002 | ₩109,150 | -1.38% | 36.1만 |
|---|
| 2026.01.27 | ₩112,154 | ₩112,704 | ₩110,343 | ₩110,477 | -1.49% | 17.3만 |
|---|
| 2026.01.26 | ₩112,248 | ₩112,650 | ₩110,947 | ₩112,020 | -0.20% | 19.6만 |
|---|
| 2026.01.23 | ₩112,583 | ₩113,843 | ₩111,497 | ₩111,993 | -0.52% | 23.4만 |
|---|
| 2026.01.22 | ₩114,849 | ₩115,480 | ₩113,119 | ₩113,723 | -0.98% | 17.8만 |
|---|
| 2026.01.21 | ₩111,362 | ₩115,171 | ₩111,309 | ₩114,836 | +3.12% | 21.9만 |
|---|
| 2026.01.20 | ₩112,046 | ₩112,060 | ₩110,343 | ₩110,826 | -1.09% | 14.8만 |
|---|
| 2026.01.16 | ₩114,554 | ₩115,372 | ₩112,556 | ₩113,736 | -0.71% | 29.9만 |
|---|
| 2026.01.15 | ₩113,146 | ₩115,064 | ₩112,918 | ₩114,259 | +0.98% | 21.2만 |
|---|
| 2026.01.14 | ₩111,738 | ₩113,039 | ₩110,987 | ₩112,529 | +0.71% | 23.4만 |
|---|
| 2026.01.13 | ₩110,504 | ₩111,805 | ₩110,102 | ₩111,510 | +0.91% | 19.1만 |
|---|
| 2026.01.12 | ₩108,734 | ₩111,054 | ₩107,943 | ₩110,437 | +1.57% | 14.8만 |
|---|
| 2026.01.09 | ₩105,314 | ₩109,177 | ₩104,791 | ₩108,828 | +3.34% | 22.9만 |
|---|
| 2026.01.08 | ₩99,105 | ₩104,590 | ₩99,105 | ₩104,107 | +5.05% | 26.9만 |
|---|
| 2026.01.07 | ₩102,659 | ₩102,672 | ₩99,695 | ₩99,856 | -2.73% | 22.6만 |
|---|
| 2026.01.06 | ₩99,293 | ₩102,444 | ₩98,421 | ₩102,324 | +3.05% | 24.8만 |
|---|
| 2026.01.05 | ₩99,990 | ₩102,967 | ₩99,990 | ₩100,352 | +0.36% | 22.7만 |
|---|
| 2026.01.02 | ₩98,931 | ₩100,969 | ₩98,488 | ₩100,634 | +1.72% | 18.2만 |
|---|
| 2025.12.31 | ₩99,735 | ₩99,950 | ₩98,113 | ₩98,770 | -0.97% | 25만 |
|---|
| 2025.12.30 | ₩100,406 | ₩101,291 | ₩99,373 | ₩99,521 | -0.88% | 23.6만 |
|---|
| 2025.12.29 | ₩101,425 | ₩102,136 | ₩100,352 | ₩100,728 | -0.69% | 28.1만 |
|---|
| 2025.12.26 | ₩101,170 | ₩101,640 | ₩100,258 | ₩101,331 | +0.16% | 12.8만 |
|---|
| 2025.12.24 | ₩100,688 | ₩101,827 | ₩100,325 | ₩101,573 | +0.88% | 7.5만 |
|---|
| 2025.12.23 | ₩102,257 | ₩103,316 | ₩100,714 | ₩100,875 | -1.35% | 23.6만 |
|---|
| 2025.12.22 | ₩102,954 | ₩103,933 | ₩102,270 | ₩102,820 | -0.13% | 17.8만 |
|---|
| 2025.12.19 | ₩103,048 | ₩103,893 | ₩101,975 | ₩102,887 | -0.16% | 77.4만 |
|---|
| 2025.12.18 | ₩104,148 | ₩105,596 | ₩103,410 | ₩103,812 | -0.32% | 43.5만 |
|---|
| 2025.12.17 | ₩102,578 | ₩104,362 | ₩102,444 | ₩102,820 | +0.24% | 38.5만 |
|---|
| 2025.12.16 | ₩103,598 | ₩103,772 | ₩102,565 | ₩102,994 | -0.58% | 28.7만 |
|---|
| 2025.12.15 | ₩104,375 | ₩104,375 | ₩102,632 | ₩103,048 | -1.27% | 26.8만 |
|---|
| 2025.12.12 | ₩104,121 | ₩104,603 | ₩102,243 | ₩103,316 | -0.77% | 43.5만 |
|---|
| 2025.12.11 | ₩101,854 | ₩104,362 | ₩99,574 | ₩103,571 | +1.69% | 38.2만 |
|---|
| 2025.12.10 | ₩98,153 | ₩101,921 | ₩98,153 | ₩101,184 | +3.09% | 50.7만 |
|---|
| 2025.12.09 | ₩97,456 | ₩99,293 | ₩97,456 | ₩98,019 | +0.58% | 23.6만 |
|---|
| 2025.12.08 | ₩99,239 | ₩99,601 | ₩97,724 | ₩97,952 | -1.30% | 28.5만 |
|---|
| 2025.12.05 | ₩98,877 | ₩99,306 | ₩97,590 | ₩99,105 | +0.23% | 25.5만 |
|---|
| 2025.12.04 | ₩99,360 | ₩100,540 | ₩98,180 | ₩98,233 | -1.13% | 21.2만 |
|---|
| 2025.12.03 | ₩99,293 | ₩100,232 | ₩98,917 | ₩100,004 | +0.72% | 22.4만 |
|---|
| 2025.12.02 | ₩100,419 | ₩100,419 | ₩98,086 | ₩99,159 | -1.26% | 18.6만 |
|---|
| 2025.12.01 | ₩98,984 | ₩101,264 | ₩98,944 | ₩99,346 | +0.37% | 25.5만 |
|---|
| 2025.11.28 | ₩101,264 | ₩101,532 | ₩100,017 | ₩100,580 | -0.68% | 14만 |
|---|
| 2025.11.26 | ₩100,124 | ₩102,015 | ₩99,856 | ₩100,808 | +0.68% | 50.3만 |
|---|
| 2025.11.25 | ₩96,758 | ₩101,546 | ₩96,222 | ₩101,090 | +4.48% | 38.2만 |
|---|
| 2025.11.24 | ₩96,718 | ₩98,086 | ₩94,398 | ₩96,289 | -0.44% | 41.5만 |
|---|
| 2025.11.21 | ₩91,930 | ₩97,603 | ₩91,193 | ₩96,745 | +5.24% | 65.1만 |
|---|
| 2025.11.20 | ₩93,057 | ₩93,969 | ₩89,811 | ₩91,193 | -2.00% | 55만 |
|---|
| 2025.11.19 | ₩95,095 | ₩97,268 | ₩88,162 | ₩92,869 | -2.34% | 81.3만 |
|---|
| 2025.11.18 | ₩88,765 | ₩90,147 | ₩87,183 | ₩89,664 | +1.01% | 49.6만 |
|---|
| 2025.11.17 | ₩93,701 | ₩93,821 | ₩89,288 | ₩89,570 | -4.41% | 41.8만 |
|---|
| 2025.11.14 | ₩94,653 | ₩95,404 | ₩93,432 | ₩93,701 | -1.01% | 28.2만 |
|---|
| 2025.11.13 | ₩96,410 | ₩97,885 | ₩94,706 | ₩94,867 | -1.60% | 22.6만 |
|---|
| 2025.11.12 | ₩96,302 | ₩97,751 | ₩95,632 | ₩96,275 | -0.03% | 29.8만 |
|---|
| 2025.11.11 | ₩96,772 | ₩97,174 | ₩95,846 | ₩96,007 | -0.79% | 22.8만 |
|---|
| 2025.11.10 | ₩97,295 | ₩97,295 | ₩95,699 | ₩96,597 | -0.72% | 33.4만 |
|---|
| 2025.11.07 | ₩94,814 | ₩97,429 | ₩94,814 | ₩96,758 | +2.05% | 36.1만 |
|---|
| 2025.11.06 | ₩98,314 | ₩98,810 | ₩95,095 | ₩95,538 | -2.82% | 28.8만 |
|---|
| 2025.11.05 | ₩98,569 | ₩99,293 | ₩97,442 | ₩98,394 | -0.18% | 31.9만 |
|---|
| 2025.11.04 | ₩100,393 | ₩100,634 | ₩98,864 | ₩99,065 | -1.32% | 22.3만 |
|---|
| 2025.11.03 | ₩99,159 | ₩100,996 | ₩97,697 | ₩100,688 | +1.54% | 36.1만 |
|---|
| 2025.10.31 | ₩99,494 | ₩100,916 | ₩98,944 | ₩99,253 | -0.24% | 26.5만 |
|---|
| 2025.10.30 | ₩99,923 | ₩102,619 | ₩99,910 | ₩100,285 | +0.36% | 27.5만 |
|---|
| 2025.10.29 | ₩102,552 | ₩104,094 | ₩99,776 | ₩100,258 | -2.24% | 31.3만 |
|---|
| 2025.10.28 | ₩101,921 | ₩103,276 | ₩101,439 | ₩102,873 | +0.93% | 26.6만 |
|---|
| 2025.10.27 | ₩102,605 | ₩104,952 | ₩102,190 | ₩102,967 | +0.35% | 19.9만 |
|---|
| 2025.10.24 | ₩103,651 | ₩103,866 | ₩101,868 | ₩102,458 | -1.15% | 16.7만 |
|---|
| 2025.10.23 | ₩100,808 | ₩102,404 | ₩100,808 | ₩101,988 | +1.17% | 25.3만 |
|---|
| 2025.10.22 | ₩103,155 | ₩104,295 | ₩101,157 | ₩101,278 | -1.82% | 23.8만 |
|---|
| 2025.10.21 | ₩100,299 | ₩103,799 | ₩99,709 | ₩102,941 | +2.63% | 19.3만 |
|---|
| 2025.10.20 | ₩100,299 | ₩101,224 | ₩99,977 | ₩100,902 | +0.60% | 16.5만 |
|---|
| 2025.10.17 | ₩100,232 | ₩100,875 | ₩98,890 | ₩99,950 | -0.28% | 22만 |
|---|
| 2025.10.16 | ₩101,734 | ₩102,002 | ₩99,963 | ₩100,500 | -1.21% | 23.3만 |
|---|
| 2025.10.15 | ₩100,674 | ₩102,163 | ₩100,299 | ₩101,479 | +0.80% | 21.3만 |
|---|
| 2025.10.14 | ₩96,812 | ₩100,661 | ₩96,638 | ₩100,339 | +3.64% | 24.3만 |
|---|
| 2025.10.13 | ₩99,655 | ₩100,661 | ₩97,590 | ₩97,777 | -1.88% | 25.7만 |
|---|
| 2025.10.10 | ₩100,902 | ₩101,921 | ₩98,528 | ₩98,770 | -2.11% | 32.6만 |
|---|