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 | ₩125,869 | ₩128,095 | ₩121,228 | ₩121,497 | -3.47% | 178만 |
| 2026.09.28–2026.10.02 | ₩130,120 | ₩132,038 | ₩121,617 | ₩126,030 | -3.14% | 201.2만 |
| 2026.09.21–2026.09.25 | ₩126,124 | ₩132,387 | ₩124,930 | ₩131,958 | +4.63% | 151.8만 |
| 2026.09.14–2026.09.18 | ₩126,258 | ₩129,289 | ₩122,489 | ₩125,024 | -0.98% | 241.5만 |
| 2026.09.08–2026.09.11 | ₩133,084 | ₩133,084 | ₩127,438 | ₩128,793 | -3.22% | 95.2만 |
| 2026.08.31–2026.09.04 | ₩131,368 | ₩133,755 | ₩126,338 | ₩133,688 | +1.77% | 166.9만 |
| 2026.08.24–2026.08.28 | ₩135,391 | ₩138,087 | ₩130,871 | ₩132,749 | -1.95% | 134.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩139,871 |
| ₩132,937 |
| ₩134,855 |
| -3.05% |
| 150.7만 |
| 2026.08.10–2026.08.14 | ₩142,499 | ₩144,659 | ₩135,834 | ₩139,696 | -1.97% | 180.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩117,084 | ₩145,611 | ₩116,159 | ₩143,800 | +22.82% | 239.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩123,267 | ₩128,256 | ₩115,502 | ₩115,569 | -6.25% | 159.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩122,985 | ₩123,414 | ₩116,896 | ₩121,537 | -1.18% | 119.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩121,282 | ₩126,741 | ₩119,512 | ₩122,677 | +1.15% | 133.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩125,064 | ₩127,277 | ₩118,948 | ₩122,194 | -2.29% | 162.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩127,746 | ₩131,931 | ₩122,704 | ₩124,541 | -2.51% | 140.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩122,529 | ₩131,032 | ₩118,251 | ₩129,316 | +5.54% | 264.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩127,653 | ₩129,973 | ₩118,707 | ₩122,221 | -4.26% | 199.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩115,247 | ₩128,645 | ₩114,442 | ₩125,694 | +9.07% | 155.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩116,440 | ₩117,755 | ₩112,296 | ₩114,670 | -1.52% | 156.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩115,153 | ₩119,606 | ₩114,952 | ₩117,996 | +2.47% | 107.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩110,351 | ₩114,952 | ₩104,611 | ₩113,839 | +3.16% | 194.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩117,889 | ₩117,889 | ₩109,667 | ₩109,775 | -6.88% | 205.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩122,838 | ₩127,223 | ₩115,341 | ₩118,050 | -3.90% | 198.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩124,984 | ₩127,679 | ₩118,398 | ₩124,125 | -0.69% | 196.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩117,218 | ₩125,426 | ₩116,145 | ₩124,769 | +6.44% | 202.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩104,423 | ₩119,901 | ₩103,297 | ₩117,768 | +12.78% | 211.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩95,397 | ₩105,684 | ₩94,177 | ₩104,866 | +9.93% | 214.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩95,545 | ₩99,139 | ₩94,593 | ₩95,786 | +0.25% | 113.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩95,317 | ₩98,120 | ₩93,949 | ₩94,579 | -0.77% | 122.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩96,014 | ₩99,595 | ₩90,542 | ₩91,535 | -4.67% | 207.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩101,755 | ₩104,088 | ₩92,648 | ₩94,982 | -6.66% | 187.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩112,605 | ₩114,348 | ₩102,385 | ₩103,847 | -7.78% | 163.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩119,310 | ₩119,364 | ₩112,591 | ₩114,321 | -4.18% | 131.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩124,756 | ₩125,614 | ₩116,454 | ₩118,854 | -4.73% | 139만 |
|---|
| 2026.02.09–2026.02.13 | ₩128,618 | ₩130,871 | ₩120,504 | ₩125,534 | -2.40% | 214.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩110,123 | ₩127,867 | ₩108,635 | ₩127,197 | +15.50% | 290.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩112,256 | ₩112,712 | ₩107,911 | ₩109,238 | -2.69% | 130.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩112,055 | ₩115,488 | ₩110,351 | ₩112,001 | -0.05% | 77.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩108,742 | ₩115,381 | ₩107,951 | ₩113,745 | +4.60% | 108.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩99,998 | ₩109,185 | ₩98,428 | ₩108,836 | +8.84% | 119.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩101,433 | ₩102,144 | ₩98,120 | ₩100,641 | -0.78% | 94.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩102,962 | ₩103,941 | ₩100,266 | ₩101,339 | -1.58% | 61.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩104,383 | ₩105,604 | ₩101,983 | ₩102,895 | -1.43% | 214.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩99,247 | ₩104,611 | ₩97,463 | ₩103,324 | +4.11% | 184.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩98,992 | ₩101,272 | ₩97,597 | ₩99,112 | +0.12% | 113.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩96,725 | ₩102,023 | ₩94,405 | ₩100,588 | +3.99% | 143.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩93,708 | ₩97,610 | ₩87,189 | ₩96,752 | +3.25% | 292.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩97,302 | ₩97,892 | ₩93,439 | ₩93,708 | -3.69% | 136.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩99,166 | ₩101,004 | ₩94,821 | ₩96,765 | -2.42% | 155.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩102,613 | ₩104,960 | ₩98,952 | ₩99,260 | -3.27% | 131.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩100,306 | ₩104,303 | ₩99,716 | ₩102,465 | +2.15% | 101.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩99,662 | ₩102,170 | ₩96,645 | ₩99,957 | +0.30% | 116.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩100,910 | ₩101,929 | ₩98,536 | ₩98,777 | -2.11% | 32.6만 |
|---|