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 | ₩124,283 | ₩124,860 | ₩121,226 | ₩121,494 | -2.24% | 33.8만 |
| 2026.10.08 | ₩124,230 | ₩125,303 | ₩122,594 | ₩123,586 | -0.52% | 35.5만 |
| 2026.10.07 | ₩124,646 | ₩126,483 | ₩122,768 | ₩126,067 | +1.14% | 36.2만 |
| 2026.10.06 | ₩127,462 | ₩128,092 | ₩126,014 | ₩126,751 | -0.56% | 26.3만 |
| 2026.10.05 | ₩125,866 | ₩127,757 | ₩123,975 | ₩126,188 | +0.26% | 46.2만 |
| 2026.10.02 | ₩127,837 | ₩128,870 | ₩125,866 | ₩126,027 | -1.42% | 33.4만 |
| 2026.10.01 | ₩124,565 | ₩125,611 | ₩121,615 | ₩124,927 | +0.29% | 47.5만 |
| 2026.09.30 | ₩126,858 | ₩126,858 | ₩124,431 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩124,780 |
| -1.64% |
| 59.1만 |
| 2026.09.29 | ₩129,460 | ₩129,769 | ₩126,402 | ₩126,483 | -2.30% | 30.6만 |
|---|
| 2026.09.28 | ₩130,117 | ₩132,035 | ₩128,293 | ₩128,857 | -0.97% | 30.7만 |
|---|
| 2026.09.25 | ₩129,581 | ₩132,384 | ₩129,433 | ₩131,955 | +1.83% | 34.1만 |
|---|
| 2026.09.24 | ₩129,661 | ₩130,533 | ₩127,502 | ₩129,474 | -0.14% | 28.3만 |
|---|
| 2026.09.23 | ₩128,843 | ₩131,163 | ₩127,931 | ₩129,541 | +0.54% | 24.2만 |
|---|
| 2026.09.22 | ₩130,238 | ₩131,915 | ₩129,138 | ₩130,708 | +0.36% | 40.2만 |
|---|
| 2026.09.21 | ₩126,121 | ₩127,837 | ₩124,927 | ₩127,569 | +1.15% | 25만 |
|---|
| 2026.09.18 | ₩123,921 | ₩125,061 | ₩122,486 | ₩125,021 | +0.89% | 84.2만 |
|---|
| 2026.09.17 | ₩128,012 | ₩129,286 | ₩124,243 | ₩124,753 | -2.55% | 24만 |
|---|
| 2026.09.16 | ₩125,397 | ₩127,301 | ₩123,103 | ₩125,008 | -0.31% | 59.3만 |
|---|
| 2026.09.15 | ₩125,960 | ₩126,107 | ₩123,278 | ₩124,404 | -1.24% | 35.7만 |
|---|
| 2026.09.14 | ₩126,255 | ₩127,677 | ₩125,155 | ₩125,812 | -0.35% | 38.3만 |
|---|
| 2026.09.11 | ₩129,447 | ₩130,077 | ₩128,387 | ₩128,790 | -0.51% | 22.5만 |
|---|
| 2026.09.10 | ₩128,924 | ₩129,849 | ₩127,435 | ₩127,811 | -0.86% | 23.3만 |
|---|
| 2026.09.09 | ₩130,171 | ₩131,190 | ₩129,380 | ₩130,882 | +0.55% | 23만 |
|---|
| 2026.09.08 | ₩133,081 | ₩133,081 | ₩130,064 | ₩130,533 | -1.91% | 26.4만 |
|---|
| 2026.09.04 | ₩130,788 | ₩133,752 | ₩130,091 | ₩133,685 | +2.21% | 27.9만 |
|---|
| 2026.09.03 | ₩130,305 | ₩131,190 | ₩128,924 | ₩131,096 | +0.61% | 38.1만 |
|---|
| 2026.09.02 | ₩127,998 | ₩129,903 | ₩126,644 | ₩128,521 | +0.41% | 40.5만 |
|---|
| 2026.09.01 | ₩129,165 | ₩130,868 | ₩126,335 | ₩126,657 | -1.94% | 32.1만 |
|---|
| 2026.08.31 | ₩131,365 | ₩131,740 | ₩129,970 | ₩130,614 | -0.57% | 28.3만 |
|---|
| 2026.08.28 | ₩133,819 | ₩133,926 | ₩130,868 | ₩132,746 | -0.80% | 22.8만 |
|---|
| 2026.08.27 | ₩133,604 | ₩136,957 | ₩132,035 | ₩133,041 | -0.42% | 25.6만 |
|---|
| 2026.08.26 | ₩136,904 | ₩137,869 | ₩134,463 | ₩135,214 | -1.23% | 31.8만 |
|---|
| 2026.08.25 | ₩138,084 | ₩138,084 | ₩134,865 | ₩135,965 | -1.53% | 17.7만 |
|---|
| 2026.08.24 | ₩135,388 | ₩136,769 | ₩135,106 | ₩135,965 | +0.43% | 37만 |
|---|
| 2026.08.21 | ₩134,838 | ₩136,260 | ₩132,934 | ₩134,852 | +0.01% | 29.3만 |
|---|
| 2026.08.20 | ₩134,785 | ₩137,735 | ₩133,122 | ₩134,288 | -0.37% | 30.4만 |
|---|
| 2026.08.19 | ₩137,936 | ₩139,867 | ₩136,367 | ₩138,003 | +0.05% | 34.2만 |
|---|
| 2026.08.18 | ₩136,796 | ₩137,762 | ₩133,417 | ₩135,777 | -0.75% | 26만 |
|---|
| 2026.08.17 | ₩139,090 | ₩139,479 | ₩136,327 | ₩137,038 | -1.48% | 30.9만 |
|---|
| 2026.08.14 | ₩140,739 | ₩143,502 | ₩139,344 | ₩139,693 | -0.74% | 26.2만 |
|---|
| 2026.08.13 | ₩142,161 | ₩143,891 | ₩139,277 | ₩142,121 | -0.03% | 35.7만 |
|---|
| 2026.08.12 | ₩143,502 | ₩143,529 | ₩138,540 | ₩140,659 | -1.98% | 44.7만 |
|---|
| 2026.08.11 | ₩141,960 | ₩144,655 | ₩141,423 | ₩143,167 | +0.85% | 30.8만 |
|---|
| 2026.08.10 | ₩142,496 | ₩142,496 | ₩135,831 | ₩140,551 | -1.36% | 43.4만 |
|---|
| 2026.08.07 | ₩142,831 | ₩145,608 | ₩142,496 | ₩143,797 | +0.68% | 27.5만 |
|---|
| 2026.08.06 | ₩139,546 | ₩143,596 | ₩136,810 | ₩142,563 | +2.16% | 47.1만 |
|---|
| 2026.08.05 | ₩130,144 | ₩140,404 | ₩130,144 | ₩137,883 | +5.95% | 78.6만 |
|---|
| 2026.08.04 | ₩121,708 | ₩126,067 | ₩120,568 | ₩125,504 | +3.12% | 41.2만 |
|---|
| 2026.08.03 | ₩117,082 | ₩120,582 | ₩116,156 | ₩119,911 | +2.42% | 45만 |
|---|
| 2026.07.31 | ₩118,262 | ₩118,463 | ₩115,499 | ₩115,566 | -2.28% | 32.6만 |
|---|
| 2026.07.30 | ₩119,308 | ₩120,501 | ₩117,323 | ₩117,886 | -1.19% | 20.9만 |
|---|
| 2026.07.29 | ₩123,774 | ₩123,774 | ₩116,129 | ₩117,470 | -5.09% | 45.8만 |
|---|
| 2026.07.28 | ₩126,724 | ₩128,253 | ₩123,841 | ₩125,356 | -1.08% | 32.7만 |
|---|
| 2026.07.27 | ₩123,264 | ₩125,558 | ₩122,352 | ₩125,075 | +1.47% | 27.7만 |
|---|
| 2026.07.24 | ₩119,496 | ₩123,412 | ₩119,442 | ₩121,534 | +1.71% | 28.5만 |
|---|
| 2026.07.23 | ₩118,061 | ₩120,233 | ₩116,894 | ₩119,241 | +1.00% | 26.2만 |
|---|
| 2026.07.22 | ₩118,865 | ₩122,433 | ₩118,865 | ₩120,260 | +1.17% | 19.3만 |
|---|
| 2026.07.21 | ₩120,233 | ₩121,400 | ₩118,168 | ₩119,066 | -0.97% | 26.8만 |
|---|
| 2026.07.20 | ₩122,983 | ₩123,345 | ₩119,160 | ₩119,455 | -2.87% | 18.9만 |
|---|
| 2026.07.17 | ₩123,787 | ₩126,738 | ₩121,843 | ₩122,674 | -0.90% | 20.1만 |
|---|
| 2026.07.16 | ₩121,883 | ₩126,604 | ₩121,883 | ₩125,544 | +3.00% | 21만 |
|---|
| 2026.07.15 | ₩121,708 | ₩123,398 | ₩121,413 | ₩122,929 | +1.00% | 31.6만 |
|---|
| 2026.07.14 | ₩122,513 | ₩124,015 | ₩121,387 | ₩121,816 | -0.57% | 24.9만 |
|---|
| 2026.07.13 | ₩121,279 | ₩123,479 | ₩119,509 | ₩120,649 | -0.52% | 36.3만 |
|---|
| 2026.07.10 | ₩122,795 | ₩124,753 | ₩122,138 | ₩122,191 | -0.49% | 20.3만 |
|---|
| 2026.07.09 | ₩121,668 | ₩123,143 | ₩121,346 | ₩122,915 | +1.03% | 31.7만 |
|---|
| 2026.07.08 | ₩121,749 | ₩121,776 | ₩118,946 | ₩120,434 | -1.08% | 39만 |
|---|
| 2026.07.07 | ₩124,646 | ₩125,450 | ₩122,701 | ₩123,854 | -0.63% | 38.9만 |
|---|
| 2026.07.06 | ₩125,061 | ₩127,274 | ₩121,467 | ₩124,833 | -0.18% | 32.2만 |
|---|
| 2026.07.02 | ₩124,538 | ₩126,040 | ₩122,701 | ₩124,538 | 0.00% | 33만 |
|---|
| 2026.07.01 | ₩129,715 | ₩130,627 | ₩123,787 | ₩123,881 | -4.50% | 33.8만 |
|---|
| 2026.06.30 | ₩130,319 | ₩131,928 | ₩128,857 | ₩130,801 | +0.37% | 32.9만 |
|---|
| 2026.06.29 | ₩127,744 | ₩129,581 | ₩125,879 | ₩129,259 | +1.19% | 40.8만 |
|---|
| 2026.06.26 | ₩128,588 | ₩131,029 | ₩127,596 | ₩129,313 | +0.56% | 127만 |
|---|
| 2026.06.25 | ₩128,441 | ₩130,989 | ₩125,973 | ₩128,642 | +0.16% | 24.9만 |
|---|
| 2026.06.24 | ₩122,661 | ₩128,897 | ₩122,178 | ₩127,221 | +3.72% | 43.8만 |
|---|
| 2026.06.23 | ₩118,973 | ₩121,534 | ₩118,248 | ₩121,145 | +1.83% | 33.3만 |
|---|
| 2026.06.22 | ₩122,527 | ₩123,211 | ₩119,227 | ₩119,938 | -2.11% | 35.4만 |
|---|
| 2026.06.18 | ₩121,038 | ₩125,651 | ₩121,038 | ₩122,218 | +0.98% | 76만 |
|---|
| 2026.06.17 | ₩125,021 | ₩128,508 | ₩118,704 | ₩119,147 | -4.70% | 66.2만 |
|---|
| 2026.06.16 | ₩127,381 | ₩129,970 | ₩125,973 | ₩126,081 | -1.02% | 32.8만 |
|---|
| 2026.06.15 | ₩127,650 | ₩129,179 | ₩125,973 | ₩127,046 | -0.47% | 24.1만 |
|---|
| 2026.06.12 | ₩128,642 | ₩128,642 | ₩125,584 | ₩125,692 | -2.29% | 34.3만 |
|---|
| 2026.06.11 | ₩123,760 | ₩127,824 | ₩122,339 | ₩127,811 | +3.27% | 27.6만 |
|---|
| 2026.06.10 | ₩123,707 | ₩124,123 | ₩120,153 | ₩121,749 | -1.58% | 34.7만 |
|---|
| 2026.06.09 | ₩118,020 | ₩124,055 | ₩118,020 | ₩123,747 | +4.85% | 32.3만 |
|---|
| 2026.06.08 | ₩115,244 | ₩117,819 | ₩114,439 | ₩116,317 | +0.93% | 27만 |
|---|
| 2026.06.05 | ₩114,238 | ₩116,330 | ₩113,849 | ₩114,667 | +0.38% | 27.5만 |
|---|
| 2026.06.04 | ₩117,256 | ₩117,752 | ₩114,426 | ₩115,204 | -1.75% | 32.8만 |
|---|
| 2026.06.03 | ₩113,648 | ₩115,955 | ₩113,447 | ₩115,526 | +1.65% | 34만 |
|---|
| 2026.06.02 | ₩114,828 | ₩116,102 | ₩113,675 | ₩113,836 | -0.86% | 22.1만 |
|---|
| 2026.06.01 | ₩116,438 | ₩116,438 | ₩112,294 | ₩114,238 | -1.89% | 39.7만 |
|---|
| 2026.05.29 | ₩117,551 | ₩119,469 | ₩117,149 | ₩117,994 | +0.38% | 35.3만 |
|---|
| 2026.05.28 | ₩116,210 | ₩118,771 | ₩115,244 | ₩118,101 | +1.63% | 23.6만 |
|---|
| 2026.05.27 | ₩117,645 | ₩119,603 | ₩117,041 | ₩117,631 | -0.01% | 23.1만 |
|---|
| 2026.05.26 | ₩115,150 | ₩116,639 | ₩114,949 | ₩115,861 | +0.62% | 25.6만 |
|---|
| 2026.05.22 | ₩113,890 | ₩114,949 | ₩112,320 | ₩113,836 | -0.05% | 27.9만 |
|---|
| 2026.05.21 | ₩110,108 | ₩114,144 | ₩108,901 | ₩113,514 | +3.09% | 29.2만 |
|---|
| 2026.05.20 | ₩107,251 | ₩111,878 | ₩105,950 | ₩111,797 | +4.24% | 43.3만 |
|---|
| 2026.05.19 | ₩108,874 | ₩109,397 | ₩104,609 | ₩106,996 | -1.72% | 44.3만 |
|---|
| 2026.05.18 | ₩110,349 | ₩113,863 | ₩109,531 | ₩111,087 | +0.67% | 49.8만 |
|---|
| 2026.05.15 | ₩113,715 | ₩113,782 | ₩109,665 | ₩109,772 | -3.47% | 41만 |
|---|
| 2026.05.14 | ₩112,763 | ₩115,231 | ₩112,508 | ₩115,217 | +2.18% | 35.7만 |
|---|
| 2026.05.13 | ₩111,449 | ₩112,535 | ₩109,920 | ₩111,140 | -0.28% | 37.3만 |
|---|
| 2026.05.12 | ₩115,164 | ₩116,733 | ₩110,577 | ₩111,744 | -2.97% | 50.8만 |
|---|
| 2026.05.11 | ₩117,886 | ₩117,886 | ₩113,273 | ₩115,593 | -1.95% | 40.6만 |
|---|
| 2026.05.08 | ₩122,352 | ₩125,303 | ₩117,725 | ₩118,047 | -3.52% | 38만 |
|---|
| 2026.05.07 | ₩120,032 | ₩125,303 | ₩115,338 | ₩121,615 | +1.32% | 40.6만 |
|---|
| 2026.05.06 | ₩125,423 | ₩127,221 | ₩123,385 | ₩124,163 | -1.01% | 49.3만 |
|---|
| 2026.05.05 | ₩119,375 | ₩122,795 | ₩118,463 | ₩122,111 | +2.29% | 34.4만 |
|---|
| 2026.05.04 | ₩122,835 | ₩123,398 | ₩118,315 | ₩119,026 | -3.10% | 36.5만 |
|---|
| 2026.05.01 | ₩123,304 | ₩125,222 | ₩122,366 | ₩124,123 | +0.66% | 30.7만 |
|---|
| 2026.04.30 | ₩119,831 | ₩123,023 | ₩119,831 | ₩122,272 | +2.04% | 34.2만 |
|---|
| 2026.04.29 | ₩123,452 | ₩123,774 | ₩118,396 | ₩118,865 | -3.72% | 46.9만 |
|---|
| 2026.04.28 | ₩126,791 | ₩127,677 | ₩121,749 | ₩123,479 | -2.61% | 37만 |
|---|
| 2026.04.27 | ₩124,981 | ₩127,529 | ₩124,874 | ₩126,523 | +1.23% | 47.5만 |
|---|
| 2026.04.24 | ₩123,988 | ₩125,008 | ₩122,379 | ₩124,766 | +0.63% | 30.5만 |
|---|
| 2026.04.23 | ₩123,023 | ₩125,423 | ₩122,205 | ₩123,747 | +0.59% | 39.4만 |
|---|
| 2026.04.22 | ₩122,634 | ₩124,096 | ₩121,480 | ₩122,178 | -0.37% | 36만 |
|---|
| 2026.04.21 | ₩122,687 | ₩124,190 | ₩120,072 | ₩120,823 | -1.52% | 41.3만 |
|---|
| 2026.04.20 | ₩117,216 | ₩122,607 | ₩116,143 | ₩121,749 | +3.87% | 55.2만 |
|---|
| 2026.04.17 | ₩115,593 | ₩119,898 | ₩115,539 | ₩117,766 | +1.88% | 45.2만 |
|---|
| 2026.04.16 | ₩111,315 | ₩112,683 | ₩110,698 | ₩112,441 | +1.01% | 39.8만 |
|---|
| 2026.04.15 | ₩110,403 | ₩111,529 | ₩109,062 | ₩111,341 | +0.85% | 40.2만 |
|---|
| 2026.04.14 | ₩108,284 | ₩111,972 | ₩107,720 | ₩110,939 | +2.45% | 42.6만 |
|---|
| 2026.04.13 | ₩104,421 | ₩108,699 | ₩103,295 | ₩108,485 | +3.89% | 44만 |
|---|
| 2026.04.10 | ₩105,092 | ₩105,682 | ₩104,314 | ₩104,864 | -0.22% | 23.4만 |
|---|
| 2026.04.09 | ₩100,653 | ₩105,534 | ₩100,653 | ₩104,837 | +4.16% | 91.4만 |
|---|
| 2026.04.08 | ₩102,275 | ₩103,321 | ₩101,176 | ₩101,658 | -0.60% | 50만 |
|---|
| 2026.04.07 | ₩95,610 | ₩97,219 | ₩94,872 | ₩97,058 | +1.51% | 26.7만 |
|---|
| 2026.04.06 | ₩95,395 | ₩96,616 | ₩94,175 | ₩96,562 | +1.22% | 23.4만 |
|---|
| 2026.04.02 | ₩96,280 | ₩98,574 | ₩94,738 | ₩95,784 | -0.52% | 18.5만 |
|---|
| 2026.04.01 | ₩97,555 | ₩99,137 | ₩97,099 | ₩98,252 | +0.71% | 28.7만 |
|---|
| 2026.03.31 | ₩96,495 | ₩99,003 | ₩94,899 | ₩97,474 | +1.01% | 34만 |
|---|
| 2026.03.30 | ₩95,543 | ₩96,535 | ₩94,591 | ₩94,591 | -1.00% | 32.4만 |
|---|
| 2026.03.27 | ₩95,194 | ₩96,280 | ₩94,068 | ₩94,577 | -0.65% | 17.7만 |
|---|
| 2026.03.26 | ₩95,717 | ₩97,434 | ₩94,832 | ₩95,395 | -0.34% | 23.9만 |
|---|
| 2026.03.25 | ₩97,581 | ₩98,118 | ₩95,462 | ₩97,045 | -0.55% | 17.4만 |
|---|
| 2026.03.24 | ₩94,094 | ₩97,783 | ₩93,947 | ₩96,066 | +2.10% | 28.9만 |
|---|
| 2026.03.23 | ₩95,315 | ₩96,857 | ₩94,953 | ₩95,449 | +0.14% | 34.9만 |
|---|
| 2026.03.20 | ₩93,156 | ₩93,182 | ₩90,540 | ₩91,533 | -1.74% | 65.1만 |
|---|
| 2026.03.19 | ₩94,510 | ₩95,489 | ₩92,498 | ₩93,290 | -1.29% | 29.3만 |
|---|
| 2026.03.18 | ₩96,683 | ₩97,769 | ₩94,953 | ₩95,409 | -1.32% | 43.7만 |
|---|
| 2026.03.17 | ₩98,735 | ₩99,593 | ₩97,608 | ₩97,876 | -0.87% | 35만 |
|---|
| 2026.03.16 | ₩96,012 | ₩97,715 | ₩95,637 | ₩97,595 | +1.65% | 34.3만 |
|---|
| 2026.03.13 | ₩94,430 | ₩95,489 | ₩92,646 | ₩94,980 | +0.58% | 33.9만 |
|---|
| 2026.03.12 | ₩97,394 | ₩98,399 | ₩93,491 | ₩93,960 | -3.53% | 47.9만 |
|---|
| 2026.03.11 | ₩100,961 | ₩102,195 | ₩99,137 | ₩99,446 | -1.50% | 34.5만 |
|---|
| 2026.03.10 | ₩102,691 | ₩104,086 | ₩100,961 | ₩100,974 | -1.67% | 35.4만 |
|---|
| 2026.03.09 | ₩101,752 | ₩103,080 | ₩99,606 | ₩102,557 | +0.79% | 35.5만 |
|---|
| 2026.03.06 | ₩104,609 | ₩105,373 | ₩102,383 | ₩103,844 | -0.73% | 30.1만 |
|---|
| 2026.03.05 | ₩108,123 | ₩109,303 | ₩105,682 | ₩107,036 | -1.00% | 41.8만 |
|---|
| 2026.03.04 | ₩111,797 | ₩111,797 | ₩109,048 | ₩109,665 | -1.91% | 21.5만 |
|---|
| 2026.03.03 | ₩110,765 | ₩111,060 | ₩106,728 | ₩110,134 | -0.57% | 38.8만 |
|---|
| 2026.03.02 | ₩112,602 | ₩114,346 | ₩112,025 | ₩113,407 | +0.71% | 31.6만 |
|---|
| 2026.02.27 | ₩113,340 | ₩114,399 | ₩112,589 | ₩114,319 | +0.86% | 25.6만 |
|---|
| 2026.02.26 | ₩115,392 | ₩115,901 | ₩114,010 | ₩115,070 | -0.28% | 37.7만 |
|---|
| 2026.02.25 | ₩117,484 | ₩117,484 | ₩113,460 | ₩114,641 | -2.42% | 22.1만 |
|---|
| 2026.02.24 | ₩116,639 | ₩118,020 | ₩116,371 | ₩117,323 | +0.59% | 23.1만 |
|---|
| 2026.02.23 | ₩119,308 | ₩119,361 | ₩114,828 | ₩116,129 | -2.66% | 22.7만 |
|---|
| 2026.02.20 | ₩117,953 | ₩120,381 | ₩116,451 | ₩118,852 | +0.76% | 35.4만 |
|---|
| 2026.02.19 | ₩119,066 | ₩120,501 | ₩117,055 | ₩117,712 | -1.14% | 36만 |
|---|
| 2026.02.18 | ₩122,218 | ₩124,847 | ₩119,657 | ₩120,059 | -1.77% | 29.5만 |
|---|
| 2026.02.17 | ₩124,753 | ₩125,611 | ₩122,057 | ₩123,479 | -1.02% | 38.1만 |
|---|
| 2026.02.13 | ₩124,176 | ₩126,443 | ₩122,527 | ₩125,531 | +1.09% | 25.8만 |
|---|
| 2026.02.12 | ₩126,282 | ₩127,998 | ₩123,009 | ₩123,640 | -2.09% | 33.1만 |
|---|
| 2026.02.11 | ₩125,008 | ₩126,134 | ₩120,501 | ₩125,987 | +0.78% | 68.9만 |
|---|
| 2026.02.10 | ₩127,596 | ₩128,991 | ₩124,498 | ₩125,584 | -1.58% | 44.6만 |
|---|
| 2026.02.09 | ₩128,615 | ₩130,868 | ₩126,402 | ₩127,167 | -1.13% | 42만 |
|---|
| 2026.02.06 | ₩120,662 | ₩127,864 | ₩120,381 | ₩127,194 | +5.41% | 118.3만 |
|---|
| 2026.02.05 | ₩111,073 | ₩121,360 | ₩111,073 | ₩120,126 | +8.15% | 55.7만 |
|---|
| 2026.02.04 | ₩112,455 | ₩114,426 | ₩110,979 | ₩113,635 | +1.05% | 55만 |
|---|
| 2026.02.03 | ₩108,673 | ₩113,916 | ₩108,632 | ₩111,462 | +2.57% | 25만 |
|---|
| 2026.02.02 | ₩110,121 | ₩110,993 | ₩108,673 | ₩108,820 | -1.18% | 36.2만 |
|---|
| 2026.01.30 | ₩109,155 | ₩110,108 | ₩107,908 | ₩109,236 | +0.07% | 30.1만 |
|---|
| 2026.01.29 | ₩110,000 | ₩110,349 | ₩108,217 | ₩109,665 | -0.30% | 27.4만 |
|---|
| 2026.01.28 | ₩110,684 | ₩111,060 | ₩109,008 | ₩109,155 | -1.38% | 36.1만 |
|---|
| 2026.01.27 | ₩112,160 | ₩112,709 | ₩110,349 | ₩110,483 | -1.49% | 17.3만 |
|---|
| 2026.01.26 | ₩112,253 | ₩112,656 | ₩110,953 | ₩112,025 | -0.20% | 19.6만 |
|---|
| 2026.01.23 | ₩112,589 | ₩113,849 | ₩111,502 | ₩111,999 | -0.52% | 23.4만 |
|---|
| 2026.01.22 | ₩114,855 | ₩115,486 | ₩113,125 | ₩113,729 | -0.98% | 17.8만 |
|---|
| 2026.01.21 | ₩111,368 | ₩115,177 | ₩111,315 | ₩114,842 | +3.12% | 21.9만 |
|---|
| 2026.01.20 | ₩112,052 | ₩112,066 | ₩110,349 | ₩110,832 | -1.09% | 14.8만 |
|---|
| 2026.01.16 | ₩114,560 | ₩115,378 | ₩112,562 | ₩113,742 | -0.71% | 29.9만 |
|---|
| 2026.01.15 | ₩113,152 | ₩115,070 | ₩112,924 | ₩114,265 | +0.98% | 21.2만 |
|---|
| 2026.01.14 | ₩111,744 | ₩113,045 | ₩110,993 | ₩112,535 | +0.71% | 23.4만 |
|---|
| 2026.01.13 | ₩110,510 | ₩111,811 | ₩110,108 | ₩111,516 | +0.91% | 19.1만 |
|---|
| 2026.01.12 | ₩108,740 | ₩111,060 | ₩107,948 | ₩110,443 | +1.57% | 14.8만 |
|---|
| 2026.01.09 | ₩105,320 | ₩109,182 | ₩104,797 | ₩108,834 | +3.34% | 22.9만 |
|---|
| 2026.01.08 | ₩99,110 | ₩104,596 | ₩99,110 | ₩104,113 | +5.05% | 26.9만 |
|---|
| 2026.01.07 | ₩102,664 | ₩102,678 | ₩99,700 | ₩99,861 | -2.73% | 22.6만 |
|---|
| 2026.01.06 | ₩99,298 | ₩102,450 | ₩98,426 | ₩102,329 | +3.05% | 24.8만 |
|---|
| 2026.01.05 | ₩99,995 | ₩102,973 | ₩99,995 | ₩100,358 | +0.36% | 22.7만 |
|---|
| 2026.01.02 | ₩98,936 | ₩100,974 | ₩98,493 | ₩100,639 | +1.72% | 18.2만 |
|---|
| 2025.12.31 | ₩99,741 | ₩99,955 | ₩98,118 | ₩98,775 | -0.97% | 25만 |
|---|
| 2025.12.30 | ₩100,411 | ₩101,296 | ₩99,378 | ₩99,526 | -0.88% | 23.6만 |
|---|
| 2025.12.29 | ₩101,430 | ₩102,141 | ₩100,358 | ₩100,733 | -0.69% | 28.1만 |
|---|
| 2025.12.26 | ₩101,176 | ₩101,645 | ₩100,264 | ₩101,337 | +0.16% | 12.8만 |
|---|
| 2025.12.24 | ₩100,693 | ₩101,833 | ₩100,331 | ₩101,578 | +0.88% | 7.5만 |
|---|
| 2025.12.23 | ₩102,262 | ₩103,321 | ₩100,720 | ₩100,881 | -1.35% | 23.6만 |
|---|
| 2025.12.22 | ₩102,959 | ₩103,938 | ₩102,275 | ₩102,825 | -0.13% | 17.8만 |
|---|
| 2025.12.19 | ₩103,053 | ₩103,898 | ₩101,980 | ₩102,892 | -0.16% | 77.4만 |
|---|
| 2025.12.18 | ₩104,153 | ₩105,601 | ₩103,415 | ₩103,818 | -0.32% | 43.5만 |
|---|
| 2025.12.17 | ₩102,584 | ₩104,368 | ₩102,450 | ₩102,825 | +0.24% | 38.5만 |
|---|
| 2025.12.16 | ₩103,603 | ₩103,777 | ₩102,570 | ₩103,000 | -0.58% | 28.7만 |
|---|
| 2025.12.15 | ₩104,381 | ₩104,381 | ₩102,637 | ₩103,053 | -1.27% | 26.8만 |
|---|
| 2025.12.12 | ₩104,126 | ₩104,609 | ₩102,249 | ₩103,321 | -0.77% | 43.5만 |
|---|
| 2025.12.11 | ₩101,860 | ₩104,368 | ₩99,580 | ₩103,576 | +1.69% | 38.2만 |
|---|
| 2025.12.10 | ₩98,158 | ₩101,927 | ₩98,158 | ₩101,189 | +3.09% | 50.7만 |
|---|
| 2025.12.09 | ₩97,461 | ₩99,298 | ₩97,461 | ₩98,024 | +0.58% | 23.6만 |
|---|
| 2025.12.08 | ₩99,244 | ₩99,606 | ₩97,729 | ₩97,957 | -1.30% | 28.5만 |
|---|
| 2025.12.05 | ₩98,882 | ₩99,311 | ₩97,595 | ₩99,110 | +0.23% | 25.5만 |
|---|
| 2025.12.04 | ₩99,365 | ₩100,545 | ₩98,185 | ₩98,239 | -1.13% | 21.2만 |
|---|
| 2025.12.03 | ₩99,298 | ₩100,237 | ₩98,922 | ₩100,009 | +0.72% | 22.4만 |
|---|
| 2025.12.02 | ₩100,425 | ₩100,425 | ₩98,091 | ₩99,164 | -1.26% | 18.6만 |
|---|
| 2025.12.01 | ₩98,990 | ₩101,269 | ₩98,949 | ₩99,352 | +0.37% | 25.5만 |
|---|
| 2025.11.28 | ₩101,269 | ₩101,538 | ₩100,022 | ₩100,586 | -0.68% | 14만 |
|---|
| 2025.11.26 | ₩100,130 | ₩102,021 | ₩99,861 | ₩100,813 | +0.68% | 50.3만 |
|---|
| 2025.11.25 | ₩96,763 | ₩101,551 | ₩96,227 | ₩101,095 | +4.48% | 38.2만 |
|---|
| 2025.11.24 | ₩96,723 | ₩98,091 | ₩94,403 | ₩96,294 | -0.44% | 41.5만 |
|---|
| 2025.11.21 | ₩91,935 | ₩97,608 | ₩91,198 | ₩96,750 | +5.24% | 65.1만 |
|---|
| 2025.11.20 | ₩93,062 | ₩93,974 | ₩89,816 | ₩91,198 | -2.00% | 55만 |
|---|
| 2025.11.19 | ₩95,100 | ₩97,273 | ₩88,167 | ₩92,874 | -2.34% | 81.3만 |
|---|
| 2025.11.18 | ₩88,770 | ₩90,151 | ₩87,188 | ₩89,669 | +1.01% | 49.6만 |
|---|
| 2025.11.17 | ₩93,705 | ₩93,826 | ₩89,293 | ₩89,575 | -4.41% | 41.8만 |
|---|
| 2025.11.14 | ₩94,658 | ₩95,409 | ₩93,437 | ₩93,705 | -1.01% | 28.2만 |
|---|
| 2025.11.13 | ₩96,415 | ₩97,890 | ₩94,711 | ₩94,872 | -1.60% | 22.6만 |
|---|
| 2025.11.12 | ₩96,307 | ₩97,756 | ₩95,637 | ₩96,280 | -0.03% | 29.8만 |
|---|
| 2025.11.11 | ₩96,777 | ₩97,179 | ₩95,851 | ₩96,012 | -0.79% | 22.8만 |
|---|
| 2025.11.10 | ₩97,300 | ₩97,300 | ₩95,704 | ₩96,602 | -0.72% | 33.4만 |
|---|
| 2025.11.07 | ₩94,819 | ₩97,434 | ₩94,819 | ₩96,763 | +2.05% | 36.1만 |
|---|
| 2025.11.06 | ₩98,319 | ₩98,815 | ₩95,100 | ₩95,543 | -2.82% | 28.8만 |
|---|
| 2025.11.05 | ₩98,574 | ₩99,298 | ₩97,447 | ₩98,399 | -0.18% | 31.9만 |
|---|
| 2025.11.04 | ₩100,398 | ₩100,639 | ₩98,869 | ₩99,070 | -1.32% | 22.3만 |
|---|
| 2025.11.03 | ₩99,164 | ₩101,001 | ₩97,702 | ₩100,693 | +1.54% | 36.1만 |
|---|
| 2025.10.31 | ₩99,499 | ₩100,921 | ₩98,949 | ₩99,258 | -0.24% | 26.5만 |
|---|
| 2025.10.30 | ₩99,928 | ₩102,624 | ₩99,915 | ₩100,290 | +0.36% | 27.5만 |
|---|
| 2025.10.29 | ₩102,557 | ₩104,099 | ₩99,781 | ₩100,264 | -2.24% | 31.3만 |
|---|
| 2025.10.28 | ₩101,927 | ₩103,281 | ₩101,444 | ₩102,879 | +0.93% | 26.6만 |
|---|
| 2025.10.27 | ₩102,611 | ₩104,958 | ₩102,195 | ₩102,973 | +0.35% | 19.9만 |
|---|
| 2025.10.24 | ₩103,657 | ₩103,871 | ₩101,873 | ₩102,463 | -1.15% | 16.7만 |
|---|
| 2025.10.23 | ₩100,813 | ₩102,409 | ₩100,813 | ₩101,994 | +1.17% | 25.3만 |
|---|
| 2025.10.22 | ₩103,160 | ₩104,300 | ₩101,162 | ₩101,283 | -1.82% | 23.8만 |
|---|
| 2025.10.21 | ₩100,304 | ₩103,804 | ₩99,714 | ₩102,946 | +2.63% | 19.3만 |
|---|
| 2025.10.20 | ₩100,304 | ₩101,229 | ₩99,982 | ₩100,907 | +0.60% | 16.5만 |
|---|
| 2025.10.17 | ₩100,237 | ₩100,881 | ₩98,896 | ₩99,955 | -0.28% | 22만 |
|---|
| 2025.10.16 | ₩101,739 | ₩102,007 | ₩99,969 | ₩100,505 | -1.21% | 23.3만 |
|---|
| 2025.10.15 | ₩100,679 | ₩102,168 | ₩100,304 | ₩101,484 | +0.80% | 21.3만 |
|---|
| 2025.10.14 | ₩96,817 | ₩100,666 | ₩96,643 | ₩100,344 | +3.64% | 24.3만 |
|---|
| 2025.10.13 | ₩99,660 | ₩100,666 | ₩97,595 | ₩97,783 | -1.88% | 25.7만 |
|---|
| 2025.10.10 | ₩100,907 | ₩101,927 | ₩98,534 | ₩98,775 | -2.11% | 32.6만 |
|---|