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 | ₩125,873 | ₩128,099 | ₩121,232 | ₩121,500 | -3.47% | 178만 |
| 2026.09.28–2026.10.02 | ₩130,124 | ₩132,042 | ₩121,621 | ₩126,034 | -3.14% | 201.2만 |
| 2026.09.21–2026.09.25 | ₩126,127 | ₩132,391 | ₩124,934 | ₩131,962 | +4.63% | 151.8만 |
| 2026.09.14–2026.09.18 | ₩126,262 | ₩129,293 | ₩122,493 | ₩125,028 | -0.98% | 241.5만 |
| 2026.09.08–2026.09.11 | ₩133,088 | ₩133,088 | ₩127,442 | ₩128,796 | -3.22% | 95.2만 |
| 2026.08.31–2026.09.04 | ₩131,372 | ₩133,759 | ₩126,342 | ₩133,692 | +1.77% | 166.9만 |
| 2026.08.24–2026.08.28 | ₩135,395 | ₩138,091 | ₩130,875 | ₩132,753 | -1.95% | 134.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩139,875 |
| ₩132,941 |
| ₩134,859 |
| -3.05% |
| 150.7만 |
| 2026.08.10–2026.08.14 | ₩142,504 | ₩144,663 | ₩135,838 | ₩139,700 | -1.97% | 180.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩117,088 | ₩145,615 | ₩116,162 | ₩143,805 | +22.82% | 239.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩123,271 | ₩128,260 | ₩115,505 | ₩115,572 | -6.25% | 159.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩122,989 | ₩123,418 | ₩116,900 | ₩121,540 | -1.18% | 119.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩121,286 | ₩126,744 | ₩119,515 | ₩122,680 | +1.15% | 133.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩125,068 | ₩127,281 | ₩118,952 | ₩122,198 | -2.29% | 162.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩127,750 | ₩131,935 | ₩122,707 | ₩124,545 | -2.51% | 140.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩122,533 | ₩131,036 | ₩118,254 | ₩129,319 | +5.54% | 264.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩127,656 | ₩129,977 | ₩118,710 | ₩122,224 | -4.26% | 199.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩115,250 | ₩128,649 | ₩114,445 | ₩125,698 | +9.07% | 155.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩116,444 | ₩117,758 | ₩112,300 | ₩114,673 | -1.52% | 156.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩115,156 | ₩119,609 | ₩114,955 | ₩118,000 | +2.47% | 107.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩110,355 | ₩114,955 | ₩104,614 | ₩113,842 | +3.16% | 194.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩117,892 | ₩117,892 | ₩109,671 | ₩109,778 | -6.88% | 205.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩122,841 | ₩127,227 | ₩115,344 | ₩118,053 | -3.90% | 198.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩124,987 | ₩127,683 | ₩118,402 | ₩124,129 | -0.69% | 196.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩117,222 | ₩125,430 | ₩116,149 | ₩124,773 | +6.44% | 202.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩104,427 | ₩119,904 | ₩103,300 | ₩117,772 | +12.78% | 211.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩95,400 | ₩105,687 | ₩94,180 | ₩104,869 | +9.93% | 214.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩95,548 | ₩99,142 | ₩94,596 | ₩95,789 | +0.25% | 113.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩95,320 | ₩98,123 | ₩93,952 | ₩94,582 | -0.77% | 122.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩96,017 | ₩99,598 | ₩90,545 | ₩91,538 | -4.67% | 207.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩101,758 | ₩104,091 | ₩92,651 | ₩94,984 | -6.66% | 187.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩112,608 | ₩114,352 | ₩102,388 | ₩103,850 | -7.78% | 163.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩119,314 | ₩119,368 | ₩112,595 | ₩114,325 | -4.18% | 131.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩124,759 | ₩125,618 | ₩116,457 | ₩118,858 | -4.73% | 139만 |
|---|
| 2026.02.09–2026.02.13 | ₩128,622 | ₩130,875 | ₩120,508 | ₩125,537 | -2.40% | 214.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩110,127 | ₩127,871 | ₩108,638 | ₩127,200 | +15.50% | 290.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩112,259 | ₩112,715 | ₩107,914 | ₩109,242 | -2.69% | 130.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩112,058 | ₩115,492 | ₩110,355 | ₩112,004 | -0.05% | 77.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩108,745 | ₩115,384 | ₩107,954 | ₩113,748 | +4.60% | 108.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩100,001 | ₩109,188 | ₩98,431 | ₩108,839 | +8.84% | 119.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩101,436 | ₩102,147 | ₩98,123 | ₩100,644 | -0.78% | 94.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩102,965 | ₩103,944 | ₩100,269 | ₩101,342 | -1.58% | 61.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩104,386 | ₩105,607 | ₩101,986 | ₩102,898 | -1.43% | 214.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩99,250 | ₩104,614 | ₩97,466 | ₩103,327 | +4.11% | 184.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩98,995 | ₩101,275 | ₩97,600 | ₩99,115 | +0.12% | 113.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩96,728 | ₩102,026 | ₩94,408 | ₩100,591 | +3.99% | 143.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩93,710 | ₩97,613 | ₩87,192 | ₩96,755 | +3.25% | 292.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩97,305 | ₩97,895 | ₩93,442 | ₩93,710 | -3.69% | 136.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩99,169 | ₩101,007 | ₩94,824 | ₩96,768 | -2.42% | 155.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩102,616 | ₩104,963 | ₩98,954 | ₩99,263 | -3.27% | 131.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩100,309 | ₩104,306 | ₩99,719 | ₩102,468 | +2.15% | 101.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩99,665 | ₩102,173 | ₩96,648 | ₩99,960 | +0.30% | 116.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩100,913 | ₩101,932 | ₩98,539 | ₩98,780 | -2.11% | 32.6만 |
|---|