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 | ₩124,299 | ₩124,876 | ₩121,241 | ₩121,509 | -2.24% | 33.8만 |
| 2026.10.08 | ₩124,246 | ₩125,319 | ₩122,609 | ₩123,602 | -0.52% | 35.5만 |
| 2026.10.07 | ₩124,661 | ₩126,499 | ₩122,784 | ₩126,083 | +1.14% | 36.2만 |
| 2026.10.06 | ₩127,478 | ₩128,109 | ₩126,029 | ₩126,767 | -0.56% | 26.3만 |
| 2026.10.05 | ₩125,882 | ₩127,773 | ₩123,991 | ₩126,204 | +0.26% | 46.2만 |
| 2026.10.02 | ₩127,854 | ₩128,886 | ₩125,882 | ₩126,043 | -1.42% | 33.4만 |
| 2026.10.01 | ₩124,581 | ₩125,627 | ₩121,630 | ₩124,943 | +0.29% | 47.5만 |
| 2026.09.30 | ₩126,875 | ₩126,875 | ₩124,447 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩124,795 |
| -1.64% |
| 59.1만 |
| 2026.09.29 | ₩129,477 | ₩129,785 | ₩126,418 | ₩126,499 | -2.30% | 30.6만 |
|---|
| 2026.09.28 | ₩130,134 | ₩132,052 | ₩128,310 | ₩128,873 | -0.97% | 30.7만 |
|---|
| 2026.09.25 | ₩129,597 | ₩132,401 | ₩129,450 | ₩131,971 | +1.83% | 34.1만 |
|---|
| 2026.09.24 | ₩129,678 | ₩130,550 | ₩127,518 | ₩129,490 | -0.14% | 28.3만 |
|---|
| 2026.09.23 | ₩128,860 | ₩131,180 | ₩127,948 | ₩129,557 | +0.54% | 24.2만 |
|---|
| 2026.09.22 | ₩130,255 | ₩131,931 | ₩129,155 | ₩130,724 | +0.36% | 40.2만 |
|---|
| 2026.09.21 | ₩126,137 | ₩127,854 | ₩124,943 | ₩127,585 | +1.15% | 25만 |
|---|
| 2026.09.18 | ₩123,937 | ₩125,077 | ₩122,502 | ₩125,037 | +0.89% | 84.2만 |
|---|
| 2026.09.17 | ₩128,028 | ₩129,302 | ₩124,259 | ₩124,769 | -2.55% | 24만 |
|---|
| 2026.09.16 | ₩125,412 | ₩127,317 | ₩123,119 | ₩125,024 | -0.31% | 59.3만 |
|---|
| 2026.09.15 | ₩125,976 | ₩126,123 | ₩123,293 | ₩124,420 | -1.24% | 35.7만 |
|---|
| 2026.09.14 | ₩126,271 | ₩127,693 | ₩125,171 | ₩125,828 | -0.35% | 38.3만 |
|---|
| 2026.09.11 | ₩129,463 | ₩130,094 | ₩128,404 | ₩128,806 | -0.51% | 22.5만 |
|---|
| 2026.09.10 | ₩128,940 | ₩129,866 | ₩127,451 | ₩127,827 | -0.86% | 23.3만 |
|---|
| 2026.09.09 | ₩130,188 | ₩131,207 | ₩129,396 | ₩130,898 | +0.55% | 23만 |
|---|
| 2026.09.08 | ₩133,098 | ₩133,098 | ₩130,080 | ₩130,550 | -1.91% | 26.4만 |
|---|
| 2026.09.04 | ₩130,805 | ₩133,769 | ₩130,107 | ₩133,702 | +2.21% | 27.9만 |
|---|
| 2026.09.03 | ₩130,322 | ₩131,207 | ₩128,940 | ₩131,113 | +0.61% | 38.1만 |
|---|
| 2026.09.02 | ₩128,015 | ₩129,919 | ₩126,660 | ₩128,538 | +0.41% | 40.5만 |
|---|
| 2026.09.01 | ₩129,182 | ₩130,885 | ₩126,351 | ₩126,673 | -1.94% | 32.1만 |
|---|
| 2026.08.31 | ₩131,381 | ₩131,757 | ₩129,986 | ₩130,630 | -0.57% | 28.3만 |
|---|
| 2026.08.28 | ₩133,836 | ₩133,943 | ₩130,885 | ₩132,763 | -0.80% | 22.8만 |
|---|
| 2026.08.27 | ₩133,621 | ₩136,975 | ₩132,052 | ₩133,058 | -0.42% | 25.6만 |
|---|
| 2026.08.26 | ₩136,921 | ₩137,887 | ₩134,480 | ₩135,231 | -1.23% | 31.8만 |
|---|
| 2026.08.25 | ₩138,101 | ₩138,101 | ₩134,882 | ₩135,982 | -1.53% | 17.7만 |
|---|
| 2026.08.24 | ₩135,405 | ₩136,787 | ₩135,124 | ₩135,982 | +0.43% | 37만 |
|---|
| 2026.08.21 | ₩134,855 | ₩136,277 | ₩132,951 | ₩134,869 | +0.01% | 29.3만 |
|---|
| 2026.08.20 | ₩134,802 | ₩137,753 | ₩133,138 | ₩134,305 | -0.37% | 30.4만 |
|---|
| 2026.08.19 | ₩137,954 | ₩139,885 | ₩136,384 | ₩138,021 | +0.05% | 34.2만 |
|---|
| 2026.08.18 | ₩136,814 | ₩137,779 | ₩133,434 | ₩135,794 | -0.75% | 26만 |
|---|
| 2026.08.17 | ₩139,107 | ₩139,496 | ₩136,344 | ₩137,055 | -1.48% | 30.9만 |
|---|
| 2026.08.14 | ₩140,757 | ₩143,520 | ₩139,362 | ₩139,711 | -0.74% | 26.2만 |
|---|
| 2026.08.13 | ₩142,179 | ₩143,909 | ₩139,295 | ₩142,139 | -0.03% | 35.7만 |
|---|
| 2026.08.12 | ₩143,520 | ₩143,547 | ₩138,557 | ₩140,677 | -1.98% | 44.7만 |
|---|
| 2026.08.11 | ₩141,978 | ₩144,674 | ₩141,441 | ₩143,185 | +0.85% | 30.8만 |
|---|
| 2026.08.10 | ₩142,514 | ₩142,514 | ₩135,848 | ₩140,569 | -1.36% | 43.4만 |
|---|
| 2026.08.07 | ₩142,850 | ₩145,626 | ₩142,514 | ₩143,815 | +0.68% | 27.5만 |
|---|
| 2026.08.06 | ₩139,563 | ₩143,614 | ₩136,827 | ₩142,581 | +2.16% | 47.1만 |
|---|
| 2026.08.05 | ₩130,161 | ₩140,422 | ₩130,161 | ₩137,900 | +5.95% | 78.6만 |
|---|
| 2026.08.04 | ₩121,724 | ₩126,083 | ₩120,584 | ₩125,520 | +3.12% | 41.2만 |
|---|
| 2026.08.03 | ₩117,096 | ₩120,597 | ₩116,171 | ₩119,927 | +2.42% | 45만 |
|---|
| 2026.07.31 | ₩118,277 | ₩118,478 | ₩115,514 | ₩115,581 | -2.28% | 32.6만 |
|---|
| 2026.07.30 | ₩119,323 | ₩120,517 | ₩117,338 | ₩117,901 | -1.19% | 20.9만 |
|---|
| 2026.07.29 | ₩123,790 | ₩123,790 | ₩116,144 | ₩117,485 | -5.09% | 45.8만 |
|---|
| 2026.07.28 | ₩126,740 | ₩128,269 | ₩123,857 | ₩125,372 | -1.08% | 32.7만 |
|---|
| 2026.07.27 | ₩123,280 | ₩125,573 | ₩122,368 | ₩125,091 | +1.47% | 27.7만 |
|---|
| 2026.07.24 | ₩119,511 | ₩123,427 | ₩119,457 | ₩121,550 | +1.71% | 28.5만 |
|---|
| 2026.07.23 | ₩118,076 | ₩120,248 | ₩116,909 | ₩119,256 | +1.00% | 26.2만 |
|---|
| 2026.07.22 | ₩118,880 | ₩122,448 | ₩118,880 | ₩120,275 | +1.17% | 19.3만 |
|---|
| 2026.07.21 | ₩120,248 | ₩121,415 | ₩118,183 | ₩119,082 | -0.97% | 26.8만 |
|---|
| 2026.07.20 | ₩122,998 | ₩123,360 | ₩119,175 | ₩119,470 | -2.87% | 18.9만 |
|---|
| 2026.07.17 | ₩123,803 | ₩126,754 | ₩121,858 | ₩122,690 | -0.90% | 20.1만 |
|---|
| 2026.07.16 | ₩121,898 | ₩126,620 | ₩121,898 | ₩125,560 | +3.00% | 21만 |
|---|
| 2026.07.15 | ₩121,724 | ₩123,414 | ₩121,429 | ₩122,944 | +1.00% | 31.6만 |
|---|
| 2026.07.14 | ₩122,529 | ₩124,031 | ₩121,402 | ₩121,831 | -0.57% | 24.9만 |
|---|
| 2026.07.13 | ₩121,295 | ₩123,494 | ₩119,524 | ₩120,664 | -0.52% | 36.3만 |
|---|
| 2026.07.10 | ₩122,810 | ₩124,769 | ₩122,153 | ₩122,207 | -0.49% | 20.3만 |
|---|
| 2026.07.09 | ₩121,684 | ₩123,159 | ₩121,362 | ₩122,931 | +1.03% | 31.7만 |
|---|
| 2026.07.08 | ₩121,764 | ₩121,791 | ₩118,961 | ₩120,450 | -1.08% | 39만 |
|---|
| 2026.07.07 | ₩124,661 | ₩125,466 | ₩122,716 | ₩123,870 | -0.63% | 38.9만 |
|---|
| 2026.07.06 | ₩125,077 | ₩127,290 | ₩121,482 | ₩124,849 | -0.18% | 32.2만 |
|---|
| 2026.07.02 | ₩124,554 | ₩126,056 | ₩122,716 | ₩124,554 | 0.00% | 33만 |
|---|
| 2026.07.01 | ₩129,732 | ₩130,644 | ₩123,803 | ₩123,897 | -4.50% | 33.8만 |
|---|
| 2026.06.30 | ₩130,335 | ₩131,945 | ₩128,873 | ₩130,818 | +0.37% | 32.9만 |
|---|
| 2026.06.29 | ₩127,760 | ₩129,597 | ₩125,895 | ₩129,275 | +1.19% | 40.8만 |
|---|
| 2026.06.26 | ₩128,605 | ₩131,046 | ₩127,612 | ₩129,329 | +0.56% | 127만 |
|---|
| 2026.06.25 | ₩128,457 | ₩131,006 | ₩125,989 | ₩128,658 | +0.16% | 24.9만 |
|---|
| 2026.06.24 | ₩122,676 | ₩128,913 | ₩122,193 | ₩127,237 | +3.72% | 43.8만 |
|---|
| 2026.06.23 | ₩118,988 | ₩121,550 | ₩118,263 | ₩121,161 | +1.83% | 33.3만 |
|---|
| 2026.06.22 | ₩122,542 | ₩123,226 | ₩119,242 | ₩119,953 | -2.11% | 35.4만 |
|---|
| 2026.06.18 | ₩121,053 | ₩125,667 | ₩121,053 | ₩122,234 | +0.98% | 76만 |
|---|
| 2026.06.17 | ₩125,037 | ₩128,524 | ₩118,719 | ₩119,162 | -4.70% | 66.2만 |
|---|
| 2026.06.16 | ₩127,398 | ₩129,986 | ₩125,989 | ₩126,097 | -1.02% | 32.8만 |
|---|
| 2026.06.15 | ₩127,666 | ₩129,195 | ₩125,989 | ₩127,062 | -0.47% | 24.1만 |
|---|
| 2026.06.12 | ₩128,658 | ₩128,658 | ₩125,600 | ₩125,708 | -2.29% | 34.3만 |
|---|
| 2026.06.11 | ₩123,776 | ₩127,840 | ₩122,354 | ₩127,827 | +3.27% | 27.6만 |
|---|
| 2026.06.10 | ₩123,722 | ₩124,138 | ₩120,168 | ₩121,764 | -1.58% | 34.7만 |
|---|
| 2026.06.09 | ₩118,035 | ₩124,071 | ₩118,035 | ₩123,763 | +4.85% | 32.3만 |
|---|
| 2026.06.08 | ₩115,259 | ₩117,834 | ₩114,454 | ₩116,332 | +0.93% | 27만 |
|---|
| 2026.06.05 | ₩114,253 | ₩116,345 | ₩113,864 | ₩114,682 | +0.38% | 27.5만 |
|---|
| 2026.06.04 | ₩117,271 | ₩117,767 | ₩114,441 | ₩115,219 | -1.75% | 32.8만 |
|---|
| 2026.06.03 | ₩113,663 | ₩115,970 | ₩113,461 | ₩115,540 | +1.65% | 34만 |
|---|
| 2026.06.02 | ₩114,843 | ₩116,117 | ₩113,689 | ₩113,850 | -0.86% | 22.1만 |
|---|
| 2026.06.01 | ₩116,453 | ₩116,453 | ₩112,308 | ₩114,253 | -1.89% | 39.7만 |
|---|
| 2026.05.29 | ₩117,566 | ₩119,484 | ₩117,163 | ₩118,008 | +0.38% | 35.3만 |
|---|
| 2026.05.28 | ₩116,225 | ₩118,786 | ₩115,259 | ₩118,116 | +1.63% | 23.6만 |
|---|
| 2026.05.27 | ₩117,660 | ₩119,618 | ₩117,056 | ₩117,646 | -0.01% | 23.1만 |
|---|
| 2026.05.26 | ₩115,165 | ₩116,654 | ₩114,964 | ₩115,876 | +0.62% | 25.6만 |
|---|
| 2026.05.22 | ₩113,904 | ₩114,964 | ₩112,335 | ₩113,850 | -0.05% | 27.9만 |
|---|
| 2026.05.21 | ₩110,122 | ₩114,159 | ₩108,914 | ₩113,528 | +3.09% | 29.2만 |
|---|
| 2026.05.20 | ₩107,265 | ₩111,892 | ₩105,963 | ₩111,812 | +4.24% | 43.3만 |
|---|
| 2026.05.19 | ₩108,888 | ₩109,411 | ₩104,622 | ₩107,010 | -1.72% | 44.3만 |
|---|
| 2026.05.18 | ₩110,363 | ₩113,877 | ₩109,545 | ₩111,101 | +0.67% | 49.8만 |
|---|
| 2026.05.15 | ₩113,730 | ₩113,797 | ₩109,679 | ₩109,786 | -3.47% | 41만 |
|---|
| 2026.05.14 | ₩112,777 | ₩115,245 | ₩112,522 | ₩115,232 | +2.18% | 35.7만 |
|---|
| 2026.05.13 | ₩111,463 | ₩112,549 | ₩109,934 | ₩111,154 | -0.28% | 37.3만 |
|---|
| 2026.05.12 | ₩115,178 | ₩116,748 | ₩110,591 | ₩111,758 | -2.97% | 50.8만 |
|---|
| 2026.05.11 | ₩117,901 | ₩117,901 | ₩113,287 | ₩115,608 | -1.95% | 40.6만 |
|---|
| 2026.05.08 | ₩122,368 | ₩125,319 | ₩117,740 | ₩118,062 | -3.52% | 38만 |
|---|
| 2026.05.07 | ₩120,047 | ₩125,319 | ₩115,353 | ₩121,630 | +1.32% | 40.6만 |
|---|
| 2026.05.06 | ₩125,439 | ₩127,237 | ₩123,401 | ₩124,178 | -1.01% | 49.3만 |
|---|
| 2026.05.05 | ₩119,390 | ₩122,810 | ₩118,478 | ₩122,126 | +2.29% | 34.4만 |
|---|
| 2026.05.04 | ₩122,851 | ₩123,414 | ₩118,330 | ₩119,041 | -3.10% | 36.5만 |
|---|
| 2026.05.01 | ₩123,320 | ₩125,238 | ₩122,381 | ₩124,138 | +0.66% | 30.7만 |
|---|
| 2026.04.30 | ₩119,846 | ₩123,038 | ₩119,846 | ₩122,287 | +2.04% | 34.2만 |
|---|
| 2026.04.29 | ₩123,468 | ₩123,790 | ₩118,411 | ₩118,880 | -3.72% | 46.9만 |
|---|
| 2026.04.28 | ₩126,807 | ₩127,693 | ₩121,764 | ₩123,494 | -2.61% | 37만 |
|---|
| 2026.04.27 | ₩124,997 | ₩127,545 | ₩124,889 | ₩126,539 | +1.23% | 47.5만 |
|---|
| 2026.04.24 | ₩124,004 | ₩125,024 | ₩122,395 | ₩124,782 | +0.63% | 30.5만 |
|---|
| 2026.04.23 | ₩123,038 | ₩125,439 | ₩122,220 | ₩123,763 | +0.59% | 39.4만 |
|---|
| 2026.04.22 | ₩122,649 | ₩124,111 | ₩121,496 | ₩122,193 | -0.37% | 36만 |
|---|
| 2026.04.21 | ₩122,703 | ₩124,205 | ₩120,087 | ₩120,839 | -1.52% | 41.3만 |
|---|
| 2026.04.20 | ₩117,230 | ₩122,623 | ₩116,157 | ₩121,764 | +3.87% | 55.2만 |
|---|
| 2026.04.17 | ₩115,608 | ₩119,913 | ₩115,554 | ₩117,780 | +1.88% | 45.2만 |
|---|
| 2026.04.16 | ₩111,329 | ₩112,697 | ₩110,712 | ₩112,455 | +1.01% | 39.8만 |
|---|
| 2026.04.15 | ₩110,417 | ₩111,543 | ₩109,075 | ₩111,356 | +0.85% | 40.2만 |
|---|
| 2026.04.14 | ₩108,297 | ₩111,986 | ₩107,734 | ₩110,953 | +2.45% | 42.6만 |
|---|
| 2026.04.13 | ₩104,434 | ₩108,713 | ₩103,308 | ₩108,499 | +3.89% | 44만 |
|---|
| 2026.04.10 | ₩105,105 | ₩105,695 | ₩104,327 | ₩104,877 | -0.22% | 23.4만 |
|---|
| 2026.04.09 | ₩100,665 | ₩105,548 | ₩100,665 | ₩104,850 | +4.16% | 91.4만 |
|---|
| 2026.04.08 | ₩102,288 | ₩103,335 | ₩101,188 | ₩101,671 | -0.60% | 50만 |
|---|
| 2026.04.07 | ₩95,622 | ₩97,232 | ₩94,884 | ₩97,071 | +1.51% | 26.7만 |
|---|
| 2026.04.06 | ₩95,407 | ₩96,628 | ₩94,187 | ₩96,574 | +1.22% | 23.4만 |
|---|
| 2026.04.02 | ₩96,293 | ₩98,586 | ₩94,750 | ₩95,796 | -0.52% | 18.5만 |
|---|
| 2026.04.01 | ₩97,567 | ₩99,150 | ₩97,111 | ₩98,264 | +0.71% | 28.7만 |
|---|
| 2026.03.31 | ₩96,507 | ₩99,016 | ₩94,911 | ₩97,486 | +1.01% | 34만 |
|---|
| 2026.03.30 | ₩95,555 | ₩96,547 | ₩94,603 | ₩94,603 | -1.00% | 32.4만 |
|---|
| 2026.03.27 | ₩95,206 | ₩96,293 | ₩94,079 | ₩94,589 | -0.65% | 17.7만 |
|---|
| 2026.03.26 | ₩95,729 | ₩97,446 | ₩94,844 | ₩95,407 | -0.34% | 23.9만 |
|---|
| 2026.03.25 | ₩97,594 | ₩98,130 | ₩95,474 | ₩97,057 | -0.55% | 17.4만 |
|---|
| 2026.03.24 | ₩94,106 | ₩97,795 | ₩93,959 | ₩96,078 | +2.10% | 28.9만 |
|---|
| 2026.03.23 | ₩95,327 | ₩96,869 | ₩94,965 | ₩95,461 | +0.14% | 34.9만 |
|---|
| 2026.03.20 | ₩93,167 | ₩93,194 | ₩90,552 | ₩91,544 | -1.74% | 65.1만 |
|---|
| 2026.03.19 | ₩94,522 | ₩95,501 | ₩92,510 | ₩93,302 | -1.29% | 29.3만 |
|---|
| 2026.03.18 | ₩96,695 | ₩97,782 | ₩94,965 | ₩95,421 | -1.32% | 43.7만 |
|---|
| 2026.03.17 | ₩98,747 | ₩99,606 | ₩97,621 | ₩97,889 | -0.87% | 35만 |
|---|
| 2026.03.16 | ₩96,024 | ₩97,728 | ₩95,649 | ₩97,607 | +1.65% | 34.3만 |
|---|
| 2026.03.13 | ₩94,442 | ₩95,501 | ₩92,658 | ₩94,992 | +0.58% | 33.9만 |
|---|
| 2026.03.12 | ₩97,406 | ₩98,412 | ₩93,503 | ₩93,972 | -3.53% | 47.9만 |
|---|
| 2026.03.11 | ₩100,974 | ₩102,208 | ₩99,150 | ₩99,458 | -1.50% | 34.5만 |
|---|
| 2026.03.10 | ₩102,704 | ₩104,099 | ₩100,974 | ₩100,987 | -1.67% | 35.4만 |
|---|
| 2026.03.09 | ₩101,765 | ₩103,093 | ₩99,619 | ₩102,570 | +0.79% | 35.5만 |
|---|
| 2026.03.06 | ₩104,622 | ₩105,387 | ₩102,396 | ₩103,858 | -0.73% | 30.1만 |
|---|
| 2026.03.05 | ₩108,136 | ₩109,317 | ₩105,695 | ₩107,050 | -1.00% | 41.8만 |
|---|
| 2026.03.04 | ₩111,812 | ₩111,812 | ₩109,062 | ₩109,679 | -1.91% | 21.5만 |
|---|
| 2026.03.03 | ₩110,779 | ₩111,074 | ₩106,741 | ₩110,148 | -0.57% | 38.8만 |
|---|
| 2026.03.02 | ₩112,616 | ₩114,360 | ₩112,040 | ₩113,421 | +0.71% | 31.6만 |
|---|
| 2026.02.27 | ₩113,354 | ₩114,414 | ₩112,603 | ₩114,333 | +0.86% | 25.6만 |
|---|
| 2026.02.26 | ₩115,406 | ₩115,916 | ₩114,025 | ₩115,084 | -0.28% | 37.7만 |
|---|
| 2026.02.25 | ₩117,499 | ₩117,499 | ₩113,475 | ₩114,655 | -2.42% | 22.1만 |
|---|
| 2026.02.24 | ₩116,654 | ₩118,035 | ₩116,385 | ₩117,338 | +0.59% | 23.1만 |
|---|
| 2026.02.23 | ₩119,323 | ₩119,377 | ₩114,843 | ₩116,144 | -2.66% | 22.7만 |
|---|
| 2026.02.20 | ₩117,968 | ₩120,396 | ₩116,466 | ₩118,867 | +0.76% | 35.4만 |
|---|
| 2026.02.19 | ₩119,082 | ₩120,517 | ₩117,070 | ₩117,727 | -1.14% | 36만 |
|---|
| 2026.02.18 | ₩122,234 | ₩124,863 | ₩119,672 | ₩120,074 | -1.77% | 29.5만 |
|---|
| 2026.02.17 | ₩124,769 | ₩125,627 | ₩122,073 | ₩123,494 | -1.02% | 38.1만 |
|---|
| 2026.02.13 | ₩124,192 | ₩126,459 | ₩122,542 | ₩125,547 | +1.09% | 25.8만 |
|---|
| 2026.02.12 | ₩126,298 | ₩128,015 | ₩123,025 | ₩123,655 | -2.09% | 33.1만 |
|---|
| 2026.02.11 | ₩125,024 | ₩126,150 | ₩120,517 | ₩126,003 | +0.78% | 68.9만 |
|---|
| 2026.02.10 | ₩127,612 | ₩129,007 | ₩124,514 | ₩125,600 | -1.58% | 44.6만 |
|---|
| 2026.02.09 | ₩128,632 | ₩130,885 | ₩126,418 | ₩127,183 | -1.13% | 42만 |
|---|
| 2026.02.06 | ₩120,678 | ₩127,880 | ₩120,396 | ₩127,210 | +5.41% | 118.3만 |
|---|
| 2026.02.05 | ₩111,087 | ₩121,375 | ₩111,087 | ₩120,141 | +8.15% | 55.7만 |
|---|
| 2026.02.04 | ₩112,469 | ₩114,441 | ₩110,993 | ₩113,649 | +1.05% | 55만 |
|---|
| 2026.02.03 | ₩108,686 | ₩113,931 | ₩108,646 | ₩111,476 | +2.57% | 25만 |
|---|
| 2026.02.02 | ₩110,135 | ₩111,007 | ₩108,686 | ₩108,834 | -1.18% | 36.2만 |
|---|
| 2026.01.30 | ₩109,169 | ₩110,122 | ₩107,922 | ₩109,250 | +0.07% | 30.1만 |
|---|
| 2026.01.29 | ₩110,014 | ₩110,363 | ₩108,230 | ₩109,679 | -0.30% | 27.4만 |
|---|
| 2026.01.28 | ₩110,698 | ₩111,074 | ₩109,022 | ₩109,169 | -1.38% | 36.1만 |
|---|
| 2026.01.27 | ₩112,174 | ₩112,724 | ₩110,363 | ₩110,497 | -1.49% | 17.3만 |
|---|
| 2026.01.26 | ₩112,268 | ₩112,670 | ₩110,967 | ₩112,040 | -0.20% | 19.6만 |
|---|
| 2026.01.23 | ₩112,603 | ₩113,864 | ₩111,517 | ₩112,013 | -0.52% | 23.4만 |
|---|
| 2026.01.22 | ₩114,870 | ₩115,500 | ₩113,139 | ₩113,743 | -0.98% | 17.8만 |
|---|
| 2026.01.21 | ₩111,382 | ₩115,192 | ₩111,329 | ₩114,856 | +3.12% | 21.9만 |
|---|
| 2026.01.20 | ₩112,066 | ₩112,080 | ₩110,363 | ₩110,846 | -1.09% | 14.8만 |
|---|
| 2026.01.16 | ₩114,575 | ₩115,393 | ₩112,576 | ₩113,756 | -0.71% | 29.9만 |
|---|
| 2026.01.15 | ₩113,166 | ₩115,084 | ₩112,938 | ₩114,280 | +0.98% | 21.2만 |
|---|
| 2026.01.14 | ₩111,758 | ₩113,059 | ₩111,007 | ₩112,549 | +0.71% | 23.4만 |
|---|
| 2026.01.13 | ₩110,524 | ₩111,825 | ₩110,122 | ₩111,530 | +0.91% | 19.1만 |
|---|
| 2026.01.12 | ₩108,753 | ₩111,074 | ₩107,962 | ₩110,457 | +1.57% | 14.8만 |
|---|
| 2026.01.09 | ₩105,333 | ₩109,196 | ₩104,810 | ₩108,847 | +3.34% | 22.9만 |
|---|
| 2026.01.08 | ₩99,123 | ₩104,609 | ₩99,123 | ₩104,126 | +5.05% | 26.9만 |
|---|
| 2026.01.07 | ₩102,677 | ₩102,691 | ₩99,713 | ₩99,874 | -2.73% | 22.6만 |
|---|
| 2026.01.06 | ₩99,311 | ₩102,463 | ₩98,439 | ₩102,342 | +3.05% | 24.8만 |
|---|
| 2026.01.05 | ₩100,008 | ₩102,986 | ₩100,008 | ₩100,370 | +0.36% | 22.7만 |
|---|
| 2026.01.02 | ₩98,948 | ₩100,987 | ₩98,506 | ₩100,652 | +1.72% | 18.2만 |
|---|
| 2025.12.31 | ₩99,753 | ₩99,968 | ₩98,130 | ₩98,787 | -0.97% | 25만 |
|---|
| 2025.12.30 | ₩100,424 | ₩101,309 | ₩99,391 | ₩99,539 | -0.88% | 23.6만 |
|---|
| 2025.12.29 | ₩101,443 | ₩102,154 | ₩100,370 | ₩100,746 | -0.69% | 28.1만 |
|---|
| 2025.12.26 | ₩101,188 | ₩101,658 | ₩100,276 | ₩101,349 | +0.16% | 12.8만 |
|---|
| 2025.12.24 | ₩100,706 | ₩101,846 | ₩100,343 | ₩101,591 | +0.88% | 7.5만 |
|---|
| 2025.12.23 | ₩102,275 | ₩103,335 | ₩100,732 | ₩100,893 | -1.35% | 23.6만 |
|---|
| 2025.12.22 | ₩102,972 | ₩103,952 | ₩102,288 | ₩102,838 | -0.13% | 17.8만 |
|---|
| 2025.12.19 | ₩103,066 | ₩103,911 | ₩101,993 | ₩102,905 | -0.16% | 77.4만 |
|---|
| 2025.12.18 | ₩104,166 | ₩105,615 | ₩103,428 | ₩103,831 | -0.32% | 43.5만 |
|---|
| 2025.12.17 | ₩102,597 | ₩104,381 | ₩102,463 | ₩102,838 | +0.24% | 38.5만 |
|---|
| 2025.12.16 | ₩103,616 | ₩103,791 | ₩102,583 | ₩103,013 | -0.58% | 28.7만 |
|---|
| 2025.12.15 | ₩104,394 | ₩104,394 | ₩102,650 | ₩103,066 | -1.27% | 26.8만 |
|---|
| 2025.12.12 | ₩104,139 | ₩104,622 | ₩102,261 | ₩103,335 | -0.77% | 43.5만 |
|---|
| 2025.12.11 | ₩101,872 | ₩104,381 | ₩99,592 | ₩103,589 | +1.69% | 38.2만 |
|---|
| 2025.12.10 | ₩98,170 | ₩101,940 | ₩98,170 | ₩101,202 | +3.09% | 50.7만 |
|---|
| 2025.12.09 | ₩97,473 | ₩99,311 | ₩97,473 | ₩98,036 | +0.58% | 23.6만 |
|---|
| 2025.12.08 | ₩99,257 | ₩99,619 | ₩97,741 | ₩97,969 | -1.30% | 28.5만 |
|---|
| 2025.12.05 | ₩98,895 | ₩99,324 | ₩97,607 | ₩99,123 | +0.23% | 25.5만 |
|---|
| 2025.12.04 | ₩99,378 | ₩100,558 | ₩98,197 | ₩98,251 | -1.13% | 21.2만 |
|---|
| 2025.12.03 | ₩99,311 | ₩100,250 | ₩98,935 | ₩100,021 | +0.72% | 22.4만 |
|---|
| 2025.12.02 | ₩100,437 | ₩100,437 | ₩98,103 | ₩99,176 | -1.26% | 18.6만 |
|---|
| 2025.12.01 | ₩99,002 | ₩101,282 | ₩98,962 | ₩99,364 | +0.37% | 25.5만 |
|---|
| 2025.11.28 | ₩101,282 | ₩101,551 | ₩100,035 | ₩100,598 | -0.68% | 14만 |
|---|
| 2025.11.26 | ₩100,142 | ₩102,033 | ₩99,874 | ₩100,826 | +0.68% | 50.3만 |
|---|
| 2025.11.25 | ₩96,776 | ₩101,564 | ₩96,239 | ₩101,108 | +4.48% | 38.2만 |
|---|
| 2025.11.24 | ₩96,735 | ₩98,103 | ₩94,415 | ₩96,306 | -0.44% | 41.5만 |
|---|
| 2025.11.21 | ₩91,947 | ₩97,621 | ₩91,209 | ₩96,762 | +5.24% | 65.1만 |
|---|
| 2025.11.20 | ₩93,074 | ₩93,986 | ₩89,828 | ₩91,209 | -2.00% | 55만 |
|---|
| 2025.11.19 | ₩95,112 | ₩97,285 | ₩88,178 | ₩92,886 | -2.34% | 81.3만 |
|---|
| 2025.11.18 | ₩88,781 | ₩90,163 | ₩87,199 | ₩89,680 | +1.01% | 49.6만 |
|---|
| 2025.11.17 | ₩93,717 | ₩93,838 | ₩89,304 | ₩89,586 | -4.41% | 41.8만 |
|---|
| 2025.11.14 | ₩94,670 | ₩95,421 | ₩93,449 | ₩93,717 | -1.01% | 28.2만 |
|---|
| 2025.11.13 | ₩96,427 | ₩97,902 | ₩94,723 | ₩94,884 | -1.60% | 22.6만 |
|---|
| 2025.11.12 | ₩96,319 | ₩97,768 | ₩95,649 | ₩96,293 | -0.03% | 29.8만 |
|---|
| 2025.11.11 | ₩96,789 | ₩97,191 | ₩95,863 | ₩96,024 | -0.79% | 22.8만 |
|---|
| 2025.11.10 | ₩97,312 | ₩97,312 | ₩95,716 | ₩96,615 | -0.72% | 33.4만 |
|---|
| 2025.11.07 | ₩94,831 | ₩97,446 | ₩94,831 | ₩96,776 | +2.05% | 36.1만 |
|---|
| 2025.11.06 | ₩98,331 | ₩98,828 | ₩95,112 | ₩95,555 | -2.82% | 28.8만 |
|---|
| 2025.11.05 | ₩98,586 | ₩99,311 | ₩97,460 | ₩98,412 | -0.18% | 31.9만 |
|---|
| 2025.11.04 | ₩100,410 | ₩100,652 | ₩98,881 | ₩99,083 | -1.32% | 22.3만 |
|---|
| 2025.11.03 | ₩99,176 | ₩101,014 | ₩97,714 | ₩100,706 | +1.54% | 36.1만 |
|---|
| 2025.10.31 | ₩99,512 | ₩100,934 | ₩98,962 | ₩99,270 | -0.24% | 26.5만 |
|---|
| 2025.10.30 | ₩99,941 | ₩102,637 | ₩99,928 | ₩100,303 | +0.36% | 27.5만 |
|---|
| 2025.10.29 | ₩102,570 | ₩104,112 | ₩99,793 | ₩100,276 | -2.24% | 31.3만 |
|---|
| 2025.10.28 | ₩101,940 | ₩103,294 | ₩101,457 | ₩102,892 | +0.93% | 26.6만 |
|---|
| 2025.10.27 | ₩102,624 | ₩104,971 | ₩102,208 | ₩102,986 | +0.35% | 19.9만 |
|---|
| 2025.10.24 | ₩103,670 | ₩103,884 | ₩101,886 | ₩102,476 | -1.15% | 16.7만 |
|---|
| 2025.10.23 | ₩100,826 | ₩102,422 | ₩100,826 | ₩102,007 | +1.17% | 25.3만 |
|---|
| 2025.10.22 | ₩103,174 | ₩104,314 | ₩101,175 | ₩101,296 | -1.82% | 23.8만 |
|---|
| 2025.10.21 | ₩100,317 | ₩103,817 | ₩99,726 | ₩102,959 | +2.63% | 19.3만 |
|---|
| 2025.10.20 | ₩100,317 | ₩101,242 | ₩99,995 | ₩100,920 | +0.60% | 16.5만 |
|---|
| 2025.10.17 | ₩100,250 | ₩100,893 | ₩98,908 | ₩99,968 | -0.28% | 22만 |
|---|
| 2025.10.16 | ₩101,752 | ₩102,020 | ₩99,981 | ₩100,518 | -1.21% | 23.3만 |
|---|
| 2025.10.15 | ₩100,692 | ₩102,181 | ₩100,317 | ₩101,497 | +0.80% | 21.3만 |
|---|
| 2025.10.14 | ₩96,829 | ₩100,679 | ₩96,655 | ₩100,357 | +3.64% | 24.3만 |
|---|
| 2025.10.13 | ₩99,673 | ₩100,679 | ₩97,607 | ₩97,795 | -1.88% | 25.7만 |
|---|
| 2025.10.10 | ₩100,920 | ₩101,940 | ₩98,546 | ₩98,787 | -2.11% | 32.6만 |
|---|