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 | ₩125,862 | ₩128,088 | ₩121,222 | ₩121,490 | -3.47% | 178만 |
| 2026.09.28–2026.10.02 | ₩130,114 | ₩132,031 | ₩121,611 | ₩126,023 | -3.14% | 201.2만 |
| 2026.09.21–2026.09.25 | ₩126,117 | ₩132,380 | ₩124,923 | ₩131,951 | +4.63% | 151.8만 |
| 2026.09.14–2026.09.18 | ₩126,251 | ₩129,282 | ₩122,483 | ₩125,017 | -0.98% | 241.5만 |
| 2026.09.08–2026.09.11 | ₩133,077 | ₩133,077 | ₩127,431 | ₩128,786 | -3.22% | 95.2만 |
| 2026.08.31–2026.09.04 | ₩131,361 | ₩133,748 | ₩126,332 | ₩133,681 | +1.77% | 166.9만 |
| 2026.08.24–2026.08.28 | ₩135,384 | ₩138,080 | ₩130,865 | ₩132,742 | -1.95% | 134.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩139,863 |
| ₩132,930 |
| ₩134,848 |
| -3.05% |
| 150.7만 |
| 2026.08.10–2026.08.14 | ₩142,492 | ₩144,651 | ₩135,827 | ₩139,689 | -1.97% | 180.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩117,078 | ₩145,603 | ₩116,153 | ₩143,793 | +22.82% | 239.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩123,261 | ₩128,249 | ₩115,496 | ₩115,563 | -6.25% | 159.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩122,979 | ₩123,408 | ₩116,890 | ₩121,530 | -1.18% | 119.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩121,276 | ₩126,734 | ₩119,505 | ₩122,670 | +1.15% | 133.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩125,058 | ₩127,270 | ₩118,942 | ₩122,188 | -2.29% | 162.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩127,740 | ₩131,924 | ₩122,697 | ₩124,535 | -2.51% | 140.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩122,523 | ₩131,025 | ₩118,245 | ₩129,309 | +5.54% | 264.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩127,646 | ₩129,966 | ₩118,701 | ₩122,214 | -4.26% | 199.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩115,241 | ₩128,638 | ₩114,436 | ₩125,688 | +9.07% | 155.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩116,434 | ₩117,749 | ₩112,290 | ₩114,664 | -1.52% | 156.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩115,147 | ₩119,599 | ₩114,946 | ₩117,990 | +2.47% | 107.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩110,346 | ₩114,946 | ₩104,606 | ₩113,833 | +3.16% | 194.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩117,883 | ₩117,883 | ₩109,662 | ₩109,769 | -6.88% | 205.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩122,831 | ₩127,217 | ₩115,335 | ₩118,044 | -3.90% | 198.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩124,977 | ₩127,673 | ₩118,392 | ₩124,119 | -0.69% | 196.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩117,212 | ₩125,420 | ₩116,139 | ₩124,763 | +6.44% | 202.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩104,418 | ₩119,894 | ₩103,292 | ₩117,762 | +12.78% | 211.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩95,392 | ₩105,679 | ₩94,172 | ₩104,861 | +9.93% | 214.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩95,540 | ₩99,134 | ₩94,588 | ₩95,781 | +0.25% | 113.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩95,312 | ₩98,115 | ₩93,944 | ₩94,574 | -0.77% | 122.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩96,009 | ₩99,590 | ₩90,538 | ₩91,530 | -4.67% | 207.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩101,749 | ₩104,083 | ₩92,643 | ₩94,977 | -6.66% | 187.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩112,599 | ₩114,342 | ₩102,380 | ₩103,841 | -7.78% | 163.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩119,304 | ₩119,358 | ₩112,585 | ₩114,315 | -4.18% | 131.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩124,749 | ₩125,607 | ₩116,448 | ₩118,848 | -4.73% | 139만 |
|---|
| 2026.02.09–2026.02.13 | ₩128,611 | ₩130,865 | ₩120,498 | ₩125,527 | -2.40% | 214.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩110,118 | ₩127,860 | ₩108,629 | ₩127,190 | +15.50% | 290.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩112,250 | ₩112,706 | ₩107,905 | ₩109,233 | -2.69% | 130.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩112,049 | ₩115,482 | ₩110,346 | ₩111,995 | -0.05% | 77.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩108,736 | ₩115,375 | ₩107,945 | ₩113,739 | +4.60% | 108.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩99,992 | ₩109,179 | ₩98,423 | ₩108,830 | +8.84% | 119.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩101,427 | ₩102,138 | ₩98,115 | ₩100,636 | -0.78% | 94.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩102,956 | ₩103,935 | ₩100,261 | ₩101,334 | -1.58% | 61.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩104,378 | ₩105,598 | ₩101,977 | ₩102,889 | -1.43% | 214.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩99,241 | ₩104,606 | ₩97,458 | ₩103,318 | +4.11% | 184.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩98,987 | ₩101,266 | ₩97,592 | ₩99,107 | +0.12% | 113.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩96,720 | ₩102,017 | ₩94,400 | ₩100,583 | +3.99% | 143.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩93,703 | ₩97,605 | ₩87,185 | ₩96,747 | +3.25% | 292.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩97,297 | ₩97,887 | ₩93,434 | ₩93,703 | -3.69% | 136.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩99,161 | ₩100,998 | ₩94,816 | ₩96,760 | -2.42% | 155.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩102,608 | ₩104,954 | ₩98,946 | ₩99,255 | -3.27% | 131.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩100,301 | ₩104,297 | ₩99,711 | ₩102,460 | +2.15% | 101.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩99,657 | ₩102,165 | ₩96,640 | ₩99,952 | +0.30% | 116.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩100,904 | ₩101,924 | ₩98,531 | ₩98,772 | -2.11% | 32.6만 |
|---|