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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩125,851 | ₩128,077 | ₩121,211 | ₩121,479 | -3.47% | 178만 |
| 2026.09.28–2026.10.02 | ₩130,102 | ₩132,019 | ₩121,600 | ₩126,012 | -3.14% | 201.2만 |
| 2026.09.21–2026.09.25 | ₩126,106 | ₩132,368 | ₩124,912 | ₩131,939 | +4.63% | 151.8만 |
| 2026.09.14–2026.09.18 | ₩126,240 | ₩129,270 | ₩122,472 | ₩125,006 | -0.98% | 241.5만 |
| 2026.09.08–2026.09.11 | ₩133,065 | ₩133,065 | ₩127,420 | ₩128,774 | -3.22% | 95.2만 |
| 2026.08.31–2026.09.04 | ₩131,349 | ₩133,736 | ₩126,320 | ₩133,669 | +1.77% | 166.9만 |
| 2026.08.24–2026.08.28 | ₩135,372 | ₩138,067 | ₩130,853 | ₩132,730 | -1.95% | 134.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩139,851 |
| ₩132,918 |
| ₩134,836 |
| -3.05% |
| 150.7만 |
| 2026.08.10–2026.08.14 | ₩142,479 | ₩144,638 | ₩135,814 | ₩139,676 | -1.97% | 180.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩117,068 | ₩145,590 | ₩116,142 | ₩143,780 | +22.82% | 239.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩123,249 | ₩128,238 | ₩115,485 | ₩115,552 | -6.25% | 159.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩122,968 | ₩123,397 | ₩116,880 | ₩121,520 | -1.18% | 119.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩121,265 | ₩126,723 | ₩119,495 | ₩122,659 | +1.15% | 133.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩125,046 | ₩127,259 | ₩118,932 | ₩122,177 | -2.29% | 162.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩127,728 | ₩131,912 | ₩122,686 | ₩124,523 | -2.51% | 140.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩122,512 | ₩131,014 | ₩118,234 | ₩129,297 | +5.54% | 264.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩127,634 | ₩129,954 | ₩118,690 | ₩122,204 | -4.26% | 199.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩115,230 | ₩128,627 | ₩114,426 | ₩125,677 | +9.07% | 155.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩116,424 | ₩117,738 | ₩112,280 | ₩114,654 | -1.52% | 156.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩115,137 | ₩119,589 | ₩114,935 | ₩117,979 | +2.47% | 107.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩110,336 | ₩114,935 | ₩104,596 | ₩113,822 | +3.16% | 194.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩117,872 | ₩117,872 | ₩109,652 | ₩109,759 | -6.88% | 205.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩122,820 | ₩127,205 | ₩115,324 | ₩118,033 | -3.90% | 198.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩124,966 | ₩127,661 | ₩118,382 | ₩124,108 | -0.69% | 196.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩117,202 | ₩125,408 | ₩116,129 | ₩124,751 | +6.44% | 202.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩104,409 | ₩119,884 | ₩103,282 | ₩117,751 | +12.78% | 211.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩95,384 | ₩105,669 | ₩94,164 | ₩104,851 | +9.93% | 214.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩95,531 | ₩99,125 | ₩94,579 | ₩95,773 | +0.25% | 113.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩95,303 | ₩98,106 | ₩93,936 | ₩94,566 | -0.77% | 122.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩96,001 | ₩99,581 | ₩90,530 | ₩91,522 | -4.67% | 207.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩101,740 | ₩104,073 | ₩92,635 | ₩94,968 | -6.66% | 187.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩112,589 | ₩114,332 | ₩102,370 | ₩103,832 | -7.78% | 163.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩119,294 | ₩119,347 | ₩112,575 | ₩114,305 | -4.18% | 131.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩124,738 | ₩125,596 | ₩116,437 | ₩118,838 | -4.73% | 139만 |
|---|
| 2026.02.09–2026.02.13 | ₩128,600 | ₩130,853 | ₩120,487 | ₩125,516 | -2.40% | 214.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩110,108 | ₩127,849 | ₩108,619 | ₩127,179 | +15.50% | 290.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩112,240 | ₩112,696 | ₩107,895 | ₩109,223 | -2.69% | 130.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩112,039 | ₩115,472 | ₩110,336 | ₩111,985 | -0.05% | 77.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩108,727 | ₩115,365 | ₩107,935 | ₩113,729 | +4.60% | 108.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩99,983 | ₩109,169 | ₩98,415 | ₩108,821 | +8.84% | 119.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩101,418 | ₩102,129 | ₩98,106 | ₩100,627 | -0.78% | 94.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩102,947 | ₩103,926 | ₩100,252 | ₩101,324 | -1.58% | 61.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩104,368 | ₩105,589 | ₩101,968 | ₩102,880 | -1.43% | 214.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩99,233 | ₩104,596 | ₩97,449 | ₩103,309 | +4.11% | 184.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩98,978 | ₩101,257 | ₩97,583 | ₩99,098 | +0.12% | 113.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩96,711 | ₩102,008 | ₩94,392 | ₩100,574 | +3.99% | 143.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩93,694 | ₩97,597 | ₩87,177 | ₩96,738 | +3.25% | 292.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩97,288 | ₩97,878 | ₩93,426 | ₩93,694 | -3.69% | 136.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩99,152 | ₩100,989 | ₩94,807 | ₩96,752 | -2.42% | 155.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩102,598 | ₩104,945 | ₩98,938 | ₩99,246 | -3.27% | 131.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩100,292 | ₩104,288 | ₩99,702 | ₩102,451 | +2.15% | 101.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩99,648 | ₩102,156 | ₩96,631 | ₩99,943 | +0.30% | 116.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩100,895 | ₩101,914 | ₩98,522 | ₩98,763 | -2.11% | 32.6만 |
|---|