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 | ₩124,280 | ₩124,856 | ₩121,222 | ₩121,490 | -2.24% | 33.8만 |
| 2026.10.08 | ₩124,226 | ₩125,299 | ₩122,590 | ₩123,582 | -0.52% | 35.5만 |
| 2026.10.07 | ₩124,642 | ₩126,479 | ₩122,764 | ₩126,063 | +1.14% | 36.2만 |
| 2026.10.06 | ₩127,458 | ₩128,088 | ₩126,010 | ₩126,747 | -0.56% | 26.3만 |
| 2026.10.05 | ₩125,862 | ₩127,753 | ₩123,971 | ₩126,184 | +0.26% | 46.2만 |
| 2026.10.02 | ₩127,834 | ₩128,866 | ₩125,862 | ₩126,023 | -1.42% | 33.4만 |
| 2026.10.01 | ₩124,561 | ₩125,607 | ₩121,611 | ₩124,923 | +0.29% | 47.5만 |
| 2026.09.30 | ₩126,855 | ₩126,855 | ₩124,427 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩124,776 |
| -1.64% |
| 59.1만 |
| 2026.09.29 | ₩129,456 | ₩129,765 | ₩126,399 | ₩126,479 | -2.30% | 30.6만 |
|---|
| 2026.09.28 | ₩130,114 | ₩132,031 | ₩128,290 | ₩128,853 | -0.97% | 30.7만 |
|---|
| 2026.09.25 | ₩129,577 | ₩132,380 | ₩129,430 | ₩131,951 | +1.83% | 34.1만 |
|---|
| 2026.09.24 | ₩129,658 | ₩130,529 | ₩127,498 | ₩129,470 | -0.14% | 28.3만 |
|---|
| 2026.09.23 | ₩128,839 | ₩131,160 | ₩127,928 | ₩129,537 | +0.54% | 24.2만 |
|---|
| 2026.09.22 | ₩130,234 | ₩131,911 | ₩129,135 | ₩130,704 | +0.36% | 40.2만 |
|---|
| 2026.09.21 | ₩126,117 | ₩127,834 | ₩124,923 | ₩127,565 | +1.15% | 25만 |
|---|
| 2026.09.18 | ₩123,918 | ₩125,058 | ₩122,483 | ₩125,017 | +0.89% | 84.2만 |
|---|
| 2026.09.17 | ₩128,008 | ₩129,282 | ₩124,240 | ₩124,749 | -2.55% | 24만 |
|---|
| 2026.09.16 | ₩125,393 | ₩127,297 | ₩123,100 | ₩125,004 | -0.31% | 59.3만 |
|---|
| 2026.09.15 | ₩125,956 | ₩126,104 | ₩123,274 | ₩124,400 | -1.24% | 35.7만 |
|---|
| 2026.09.14 | ₩126,251 | ₩127,673 | ₩125,151 | ₩125,809 | -0.35% | 38.3만 |
|---|
| 2026.09.11 | ₩129,443 | ₩130,073 | ₩128,384 | ₩128,786 | -0.51% | 22.5만 |
|---|
| 2026.09.10 | ₩128,920 | ₩129,845 | ₩127,431 | ₩127,807 | -0.86% | 23.3만 |
|---|
| 2026.09.09 | ₩130,167 | ₩131,186 | ₩129,376 | ₩130,878 | +0.55% | 23만 |
|---|
| 2026.09.08 | ₩133,077 | ₩133,077 | ₩130,060 | ₩130,529 | -1.91% | 26.4만 |
|---|
| 2026.09.04 | ₩130,784 | ₩133,748 | ₩130,087 | ₩133,681 | +2.21% | 27.9만 |
|---|
| 2026.09.03 | ₩130,301 | ₩131,186 | ₩128,920 | ₩131,093 | +0.61% | 38.1만 |
|---|
| 2026.09.02 | ₩127,995 | ₩129,899 | ₩126,640 | ₩128,518 | +0.41% | 40.5만 |
|---|
| 2026.09.01 | ₩129,161 | ₩130,865 | ₩126,332 | ₩126,653 | -1.94% | 32.1만 |
|---|
| 2026.08.31 | ₩131,361 | ₩131,736 | ₩129,966 | ₩130,610 | -0.57% | 28.3만 |
|---|
| 2026.08.28 | ₩133,815 | ₩133,922 | ₩130,865 | ₩132,742 | -0.80% | 22.8만 |
|---|
| 2026.08.27 | ₩133,600 | ₩136,953 | ₩132,031 | ₩133,037 | -0.42% | 25.6만 |
|---|
| 2026.08.26 | ₩136,899 | ₩137,865 | ₩134,459 | ₩135,210 | -1.23% | 31.8만 |
|---|
| 2026.08.25 | ₩138,080 | ₩138,080 | ₩134,861 | ₩135,961 | -1.53% | 17.7만 |
|---|
| 2026.08.24 | ₩135,384 | ₩136,765 | ₩135,102 | ₩135,961 | +0.43% | 37만 |
|---|
| 2026.08.21 | ₩134,834 | ₩136,256 | ₩132,930 | ₩134,848 | +0.01% | 29.3만 |
|---|
| 2026.08.20 | ₩134,781 | ₩137,731 | ₩133,118 | ₩134,284 | -0.37% | 30.4만 |
|---|
| 2026.08.19 | ₩137,932 | ₩139,863 | ₩136,363 | ₩137,999 | +0.05% | 34.2만 |
|---|
| 2026.08.18 | ₩136,792 | ₩137,758 | ₩133,413 | ₩135,773 | -0.75% | 26만 |
|---|
| 2026.08.17 | ₩139,085 | ₩139,474 | ₩136,323 | ₩137,034 | -1.48% | 30.9만 |
|---|
| 2026.08.14 | ₩140,735 | ₩143,498 | ₩139,340 | ₩139,689 | -0.74% | 26.2만 |
|---|
| 2026.08.13 | ₩142,157 | ₩143,887 | ₩139,273 | ₩142,116 | -0.03% | 35.7만 |
|---|
| 2026.08.12 | ₩143,498 | ₩143,525 | ₩138,536 | ₩140,655 | -1.98% | 44.7만 |
|---|
| 2026.08.11 | ₩141,955 | ₩144,651 | ₩141,419 | ₩143,162 | +0.85% | 30.8만 |
|---|
| 2026.08.10 | ₩142,492 | ₩142,492 | ₩135,827 | ₩140,547 | -1.36% | 43.4만 |
|---|
| 2026.08.07 | ₩142,827 | ₩145,603 | ₩142,492 | ₩143,793 | +0.68% | 27.5만 |
|---|
| 2026.08.06 | ₩139,541 | ₩143,592 | ₩136,806 | ₩142,559 | +2.16% | 47.1만 |
|---|
| 2026.08.05 | ₩130,140 | ₩140,400 | ₩130,140 | ₩137,878 | +5.95% | 78.6만 |
|---|
| 2026.08.04 | ₩121,705 | ₩126,063 | ₩120,565 | ₩125,500 | +3.12% | 41.2만 |
|---|
| 2026.08.03 | ₩117,078 | ₩120,578 | ₩116,153 | ₩119,908 | +2.42% | 45만 |
|---|
| 2026.07.31 | ₩118,258 | ₩118,459 | ₩115,496 | ₩115,563 | -2.28% | 32.6만 |
|---|
| 2026.07.30 | ₩119,304 | ₩120,498 | ₩117,319 | ₩117,883 | -1.19% | 20.9만 |
|---|
| 2026.07.29 | ₩123,770 | ₩123,770 | ₩116,126 | ₩117,467 | -5.09% | 45.8만 |
|---|
| 2026.07.28 | ₩126,721 | ₩128,249 | ₩123,837 | ₩125,353 | -1.08% | 32.7만 |
|---|
| 2026.07.27 | ₩123,261 | ₩125,554 | ₩122,349 | ₩125,071 | +1.47% | 27.7만 |
|---|
| 2026.07.24 | ₩119,492 | ₩123,408 | ₩119,438 | ₩121,530 | +1.71% | 28.5만 |
|---|
| 2026.07.23 | ₩118,057 | ₩120,230 | ₩116,890 | ₩119,237 | +1.00% | 26.2만 |
|---|
| 2026.07.22 | ₩118,862 | ₩122,429 | ₩118,862 | ₩120,256 | +1.17% | 19.3만 |
|---|
| 2026.07.21 | ₩120,230 | ₩121,396 | ₩118,164 | ₩119,063 | -0.97% | 26.8만 |
|---|
| 2026.07.20 | ₩122,979 | ₩123,341 | ₩119,157 | ₩119,452 | -2.87% | 18.9만 |
|---|
| 2026.07.17 | ₩123,784 | ₩126,734 | ₩121,839 | ₩122,670 | -0.90% | 20.1만 |
|---|
| 2026.07.16 | ₩121,879 | ₩126,600 | ₩121,879 | ₩125,540 | +3.00% | 21만 |
|---|
| 2026.07.15 | ₩121,705 | ₩123,395 | ₩121,410 | ₩122,925 | +1.00% | 31.6만 |
|---|
| 2026.07.14 | ₩122,509 | ₩124,012 | ₩121,383 | ₩121,812 | -0.57% | 24.9만 |
|---|
| 2026.07.13 | ₩121,276 | ₩123,475 | ₩119,505 | ₩120,645 | -0.52% | 36.3만 |
|---|
| 2026.07.10 | ₩122,791 | ₩124,749 | ₩122,134 | ₩122,188 | -0.49% | 20.3만 |
|---|
| 2026.07.09 | ₩121,665 | ₩123,140 | ₩121,343 | ₩122,912 | +1.03% | 31.7만 |
|---|
| 2026.07.08 | ₩121,745 | ₩121,772 | ₩118,942 | ₩120,431 | -1.08% | 39만 |
|---|
| 2026.07.07 | ₩124,642 | ₩125,446 | ₩122,697 | ₩123,851 | -0.63% | 38.9만 |
|---|
| 2026.07.06 | ₩125,058 | ₩127,270 | ₩121,463 | ₩124,830 | -0.18% | 32.2만 |
|---|
| 2026.07.02 | ₩124,535 | ₩126,037 | ₩122,697 | ₩124,535 | 0.00% | 33만 |
|---|
| 2026.07.01 | ₩129,711 | ₩130,623 | ₩123,784 | ₩123,877 | -4.50% | 33.8만 |
|---|
| 2026.06.30 | ₩130,315 | ₩131,924 | ₩128,853 | ₩130,797 | +0.37% | 32.9만 |
|---|
| 2026.06.29 | ₩127,740 | ₩129,577 | ₩125,876 | ₩129,255 | +1.19% | 40.8만 |
|---|
| 2026.06.26 | ₩128,585 | ₩131,025 | ₩127,592 | ₩129,309 | +0.56% | 127만 |
|---|
| 2026.06.25 | ₩128,437 | ₩130,985 | ₩125,970 | ₩128,638 | +0.16% | 24.9만 |
|---|
| 2026.06.24 | ₩122,657 | ₩128,893 | ₩122,174 | ₩127,217 | +3.72% | 43.8만 |
|---|
| 2026.06.23 | ₩118,969 | ₩121,530 | ₩118,245 | ₩121,142 | +1.83% | 33.3만 |
|---|
| 2026.06.22 | ₩122,523 | ₩123,207 | ₩119,224 | ₩119,935 | -2.11% | 35.4만 |
|---|
| 2026.06.18 | ₩121,034 | ₩125,648 | ₩121,034 | ₩122,214 | +0.98% | 76만 |
|---|
| 2026.06.17 | ₩125,017 | ₩128,504 | ₩118,701 | ₩119,143 | -4.70% | 66.2만 |
|---|
| 2026.06.16 | ₩127,378 | ₩129,966 | ₩125,970 | ₩126,077 | -1.02% | 32.8만 |
|---|
| 2026.06.15 | ₩127,646 | ₩129,175 | ₩125,970 | ₩127,042 | -0.47% | 24.1만 |
|---|
| 2026.06.12 | ₩128,638 | ₩128,638 | ₩125,581 | ₩125,688 | -2.29% | 34.3만 |
|---|
| 2026.06.11 | ₩123,757 | ₩127,820 | ₩122,335 | ₩127,807 | +3.27% | 27.6만 |
|---|
| 2026.06.10 | ₩123,703 | ₩124,119 | ₩120,149 | ₩121,745 | -1.58% | 34.7만 |
|---|
| 2026.06.09 | ₩118,017 | ₩124,052 | ₩118,017 | ₩123,743 | +4.85% | 32.3만 |
|---|
| 2026.06.08 | ₩115,241 | ₩117,816 | ₩114,436 | ₩116,314 | +0.93% | 27만 |
|---|
| 2026.06.05 | ₩114,235 | ₩116,327 | ₩113,846 | ₩114,664 | +0.38% | 27.5만 |
|---|
| 2026.06.04 | ₩117,252 | ₩117,749 | ₩114,423 | ₩115,200 | -1.75% | 32.8만 |
|---|
| 2026.06.03 | ₩113,645 | ₩115,952 | ₩113,444 | ₩115,522 | +1.65% | 34만 |
|---|
| 2026.06.02 | ₩114,825 | ₩116,099 | ₩113,672 | ₩113,833 | -0.86% | 22.1만 |
|---|
| 2026.06.01 | ₩116,434 | ₩116,434 | ₩112,290 | ₩114,235 | -1.89% | 39.7만 |
|---|
| 2026.05.29 | ₩117,547 | ₩119,465 | ₩117,145 | ₩117,990 | +0.38% | 35.3만 |
|---|
| 2026.05.28 | ₩116,206 | ₩118,768 | ₩115,241 | ₩118,097 | +1.63% | 23.6만 |
|---|
| 2026.05.27 | ₩117,641 | ₩119,599 | ₩117,038 | ₩117,628 | -0.01% | 23.1만 |
|---|
| 2026.05.26 | ₩115,147 | ₩116,635 | ₩114,946 | ₩115,858 | +0.62% | 25.6만 |
|---|
| 2026.05.22 | ₩113,886 | ₩114,946 | ₩112,317 | ₩113,833 | -0.05% | 27.9만 |
|---|
| 2026.05.21 | ₩110,104 | ₩114,141 | ₩108,897 | ₩113,511 | +3.09% | 29.2만 |
|---|
| 2026.05.20 | ₩107,248 | ₩111,875 | ₩105,947 | ₩111,794 | +4.24% | 43.3만 |
|---|
| 2026.05.19 | ₩108,870 | ₩109,394 | ₩104,606 | ₩106,993 | -1.72% | 44.3만 |
|---|
| 2026.05.18 | ₩110,346 | ₩113,859 | ₩109,528 | ₩111,083 | +0.67% | 49.8만 |
|---|
| 2026.05.15 | ₩113,712 | ₩113,779 | ₩109,662 | ₩109,769 | -3.47% | 41만 |
|---|
| 2026.05.14 | ₩112,760 | ₩115,227 | ₩112,505 | ₩115,214 | +2.18% | 35.7만 |
|---|
| 2026.05.13 | ₩111,445 | ₩112,532 | ₩109,917 | ₩111,137 | -0.28% | 37.3만 |
|---|
| 2026.05.12 | ₩115,160 | ₩116,729 | ₩110,574 | ₩111,740 | -2.97% | 50.8만 |
|---|
| 2026.05.11 | ₩117,883 | ₩117,883 | ₩113,269 | ₩115,589 | -1.95% | 40.6만 |
|---|
| 2026.05.08 | ₩122,349 | ₩125,299 | ₩117,722 | ₩118,044 | -3.52% | 38만 |
|---|
| 2026.05.07 | ₩120,028 | ₩125,299 | ₩115,335 | ₩121,611 | +1.32% | 40.6만 |
|---|
| 2026.05.06 | ₩125,420 | ₩127,217 | ₩123,381 | ₩124,159 | -1.01% | 49.3만 |
|---|
| 2026.05.05 | ₩119,371 | ₩122,791 | ₩118,459 | ₩122,107 | +2.29% | 34.4만 |
|---|
| 2026.05.04 | ₩122,831 | ₩123,395 | ₩118,312 | ₩119,023 | -3.10% | 36.5만 |
|---|
| 2026.05.01 | ₩123,301 | ₩125,219 | ₩122,362 | ₩124,119 | +0.66% | 30.7만 |
|---|
| 2026.04.30 | ₩119,827 | ₩123,019 | ₩119,827 | ₩122,268 | +2.04% | 34.2만 |
|---|
| 2026.04.29 | ₩123,448 | ₩123,770 | ₩118,392 | ₩118,862 | -3.72% | 46.9만 |
|---|
| 2026.04.28 | ₩126,788 | ₩127,673 | ₩121,745 | ₩123,475 | -2.61% | 37만 |
|---|
| 2026.04.27 | ₩124,977 | ₩127,525 | ₩124,870 | ₩126,519 | +1.23% | 47.5만 |
|---|
| 2026.04.24 | ₩123,985 | ₩125,004 | ₩122,375 | ₩124,763 | +0.63% | 30.5만 |
|---|
| 2026.04.23 | ₩123,019 | ₩125,420 | ₩122,201 | ₩123,743 | +0.59% | 39.4만 |
|---|
| 2026.04.22 | ₩122,630 | ₩124,092 | ₩121,477 | ₩122,174 | -0.37% | 36만 |
|---|
| 2026.04.21 | ₩122,684 | ₩124,186 | ₩120,069 | ₩120,820 | -1.52% | 41.3만 |
|---|
| 2026.04.20 | ₩117,212 | ₩122,603 | ₩116,139 | ₩121,745 | +3.87% | 55.2만 |
|---|
| 2026.04.17 | ₩115,589 | ₩119,894 | ₩115,536 | ₩117,762 | +1.88% | 45.2만 |
|---|
| 2026.04.16 | ₩111,311 | ₩112,679 | ₩110,694 | ₩112,438 | +1.01% | 39.8만 |
|---|
| 2026.04.15 | ₩110,399 | ₩111,526 | ₩109,058 | ₩111,338 | +0.85% | 40.2만 |
|---|
| 2026.04.14 | ₩108,280 | ₩111,968 | ₩107,717 | ₩110,936 | +2.45% | 42.6만 |
|---|
| 2026.04.13 | ₩104,418 | ₩108,696 | ₩103,292 | ₩108,482 | +3.89% | 44만 |
|---|
| 2026.04.10 | ₩105,089 | ₩105,679 | ₩104,311 | ₩104,861 | -0.22% | 23.4만 |
|---|
| 2026.04.09 | ₩100,650 | ₩105,531 | ₩100,650 | ₩104,834 | +4.16% | 91.4만 |
|---|
| 2026.04.08 | ₩102,272 | ₩103,318 | ₩101,173 | ₩101,655 | -0.60% | 50만 |
|---|
| 2026.04.07 | ₩95,607 | ₩97,216 | ₩94,869 | ₩97,055 | +1.51% | 26.7만 |
|---|
| 2026.04.06 | ₩95,392 | ₩96,613 | ₩94,172 | ₩96,559 | +1.22% | 23.4만 |
|---|
| 2026.04.02 | ₩96,278 | ₩98,571 | ₩94,735 | ₩95,781 | -0.52% | 18.5만 |
|---|
| 2026.04.01 | ₩97,552 | ₩99,134 | ₩97,096 | ₩98,249 | +0.71% | 28.7만 |
|---|
| 2026.03.31 | ₩96,492 | ₩99,000 | ₩94,896 | ₩97,471 | +1.01% | 34만 |
|---|
| 2026.03.30 | ₩95,540 | ₩96,532 | ₩94,588 | ₩94,588 | -1.00% | 32.4만 |
|---|
| 2026.03.27 | ₩95,191 | ₩96,278 | ₩94,065 | ₩94,574 | -0.65% | 17.7만 |
|---|
| 2026.03.26 | ₩95,714 | ₩97,431 | ₩94,829 | ₩95,392 | -0.34% | 23.9만 |
|---|
| 2026.03.25 | ₩97,578 | ₩98,115 | ₩95,459 | ₩97,042 | -0.55% | 17.4만 |
|---|
| 2026.03.24 | ₩94,092 | ₩97,780 | ₩93,944 | ₩96,063 | +2.10% | 28.9만 |
|---|
| 2026.03.23 | ₩95,312 | ₩96,854 | ₩94,950 | ₩95,446 | +0.14% | 34.9만 |
|---|
| 2026.03.20 | ₩93,153 | ₩93,180 | ₩90,538 | ₩91,530 | -1.74% | 65.1만 |
|---|
| 2026.03.19 | ₩94,507 | ₩95,486 | ₩92,496 | ₩93,287 | -1.29% | 29.3만 |
|---|
| 2026.03.18 | ₩96,680 | ₩97,766 | ₩94,950 | ₩95,406 | -1.32% | 43.7만 |
|---|
| 2026.03.17 | ₩98,732 | ₩99,590 | ₩97,605 | ₩97,873 | -0.87% | 35만 |
|---|
| 2026.03.16 | ₩96,009 | ₩97,713 | ₩95,634 | ₩97,592 | +1.65% | 34.3만 |
|---|
| 2026.03.13 | ₩94,427 | ₩95,486 | ₩92,643 | ₩94,977 | +0.58% | 33.9만 |
|---|
| 2026.03.12 | ₩97,391 | ₩98,397 | ₩93,488 | ₩93,957 | -3.53% | 47.9만 |
|---|
| 2026.03.11 | ₩100,958 | ₩102,192 | ₩99,134 | ₩99,443 | -1.50% | 34.5만 |
|---|
| 2026.03.10 | ₩102,688 | ₩104,083 | ₩100,958 | ₩100,971 | -1.67% | 35.4만 |
|---|
| 2026.03.09 | ₩101,749 | ₩103,077 | ₩99,603 | ₩102,554 | +0.79% | 35.5만 |
|---|
| 2026.03.06 | ₩104,606 | ₩105,370 | ₩102,380 | ₩103,841 | -0.73% | 30.1만 |
|---|
| 2026.03.05 | ₩108,119 | ₩109,300 | ₩105,679 | ₩107,033 | -1.00% | 41.8만 |
|---|
| 2026.03.04 | ₩111,794 | ₩111,794 | ₩109,045 | ₩109,662 | -1.91% | 21.5만 |
|---|
| 2026.03.03 | ₩110,761 | ₩111,056 | ₩106,725 | ₩110,131 | -0.57% | 38.8만 |
|---|
| 2026.03.02 | ₩112,599 | ₩114,342 | ₩112,022 | ₩113,403 | +0.71% | 31.6만 |
|---|
| 2026.02.27 | ₩113,336 | ₩114,396 | ₩112,585 | ₩114,315 | +0.86% | 25.6만 |
|---|
| 2026.02.26 | ₩115,388 | ₩115,898 | ₩114,007 | ₩115,066 | -0.28% | 37.7만 |
|---|
| 2026.02.25 | ₩117,480 | ₩117,480 | ₩113,457 | ₩114,637 | -2.42% | 22.1만 |
|---|
| 2026.02.24 | ₩116,635 | ₩118,017 | ₩116,367 | ₩117,319 | +0.59% | 23.1만 |
|---|
| 2026.02.23 | ₩119,304 | ₩119,358 | ₩114,825 | ₩116,126 | -2.66% | 22.7만 |
|---|
| 2026.02.20 | ₩117,950 | ₩120,377 | ₩116,448 | ₩118,848 | +0.76% | 35.4만 |
|---|
| 2026.02.19 | ₩119,063 | ₩120,498 | ₩117,051 | ₩117,708 | -1.14% | 36만 |
|---|
| 2026.02.18 | ₩122,214 | ₩124,843 | ₩119,653 | ₩120,055 | -1.77% | 29.5만 |
|---|
| 2026.02.17 | ₩124,749 | ₩125,607 | ₩122,054 | ₩123,475 | -1.02% | 38.1만 |
|---|
| 2026.02.13 | ₩124,172 | ₩126,439 | ₩122,523 | ₩125,527 | +1.09% | 25.8만 |
|---|
| 2026.02.12 | ₩126,278 | ₩127,995 | ₩123,006 | ₩123,636 | -2.09% | 33.1만 |
|---|
| 2026.02.11 | ₩125,004 | ₩126,130 | ₩120,498 | ₩125,983 | +0.78% | 68.9만 |
|---|
| 2026.02.10 | ₩127,592 | ₩128,987 | ₩124,494 | ₩125,581 | -1.58% | 44.6만 |
|---|
| 2026.02.09 | ₩128,611 | ₩130,865 | ₩126,399 | ₩127,163 | -1.13% | 42만 |
|---|
| 2026.02.06 | ₩120,659 | ₩127,860 | ₩120,377 | ₩127,190 | +5.41% | 118.3만 |
|---|
| 2026.02.05 | ₩111,070 | ₩121,356 | ₩111,070 | ₩120,122 | +8.15% | 55.7만 |
|---|
| 2026.02.04 | ₩112,451 | ₩114,423 | ₩110,976 | ₩113,631 | +1.05% | 55만 |
|---|
| 2026.02.03 | ₩108,669 | ₩113,913 | ₩108,629 | ₩111,459 | +2.57% | 25만 |
|---|
| 2026.02.02 | ₩110,118 | ₩110,989 | ₩108,669 | ₩108,817 | -1.18% | 36.2만 |
|---|
| 2026.01.30 | ₩109,152 | ₩110,104 | ₩107,905 | ₩109,233 | +0.07% | 30.1만 |
|---|
| 2026.01.29 | ₩109,997 | ₩110,346 | ₩108,213 | ₩109,662 | -0.30% | 27.4만 |
|---|
| 2026.01.28 | ₩110,681 | ₩111,056 | ₩109,005 | ₩109,152 | -1.38% | 36.1만 |
|---|
| 2026.01.27 | ₩112,156 | ₩112,706 | ₩110,346 | ₩110,480 | -1.49% | 17.3만 |
|---|
| 2026.01.26 | ₩112,250 | ₩112,652 | ₩110,949 | ₩112,022 | -0.20% | 19.6만 |
|---|
| 2026.01.23 | ₩112,585 | ₩113,846 | ₩111,499 | ₩111,995 | -0.52% | 23.4만 |
|---|
| 2026.01.22 | ₩114,852 | ₩115,482 | ₩113,122 | ₩113,725 | -0.98% | 17.8만 |
|---|
| 2026.01.21 | ₩111,365 | ₩115,174 | ₩111,311 | ₩114,838 | +3.12% | 21.9만 |
|---|
| 2026.01.20 | ₩112,049 | ₩112,062 | ₩110,346 | ₩110,829 | -1.09% | 14.8만 |
|---|
| 2026.01.16 | ₩114,557 | ₩115,375 | ₩112,559 | ₩113,739 | -0.71% | 29.9만 |
|---|
| 2026.01.15 | ₩113,149 | ₩115,066 | ₩112,921 | ₩114,262 | +0.98% | 21.2만 |
|---|
| 2026.01.14 | ₩111,740 | ₩113,041 | ₩110,989 | ₩112,532 | +0.71% | 23.4만 |
|---|
| 2026.01.13 | ₩110,507 | ₩111,808 | ₩110,104 | ₩111,512 | +0.91% | 19.1만 |
|---|
| 2026.01.12 | ₩108,736 | ₩111,056 | ₩107,945 | ₩110,440 | +1.57% | 14.8만 |
|---|
| 2026.01.09 | ₩105,317 | ₩109,179 | ₩104,794 | ₩108,830 | +3.34% | 22.9만 |
|---|
| 2026.01.08 | ₩99,107 | ₩104,592 | ₩99,107 | ₩104,110 | +5.05% | 26.9만 |
|---|
| 2026.01.07 | ₩102,661 | ₩102,675 | ₩99,697 | ₩99,858 | -2.73% | 22.6만 |
|---|
| 2026.01.06 | ₩99,295 | ₩102,447 | ₩98,423 | ₩102,326 | +3.05% | 24.8만 |
|---|
| 2026.01.05 | ₩99,992 | ₩102,970 | ₩99,992 | ₩100,355 | +0.36% | 22.7만 |
|---|
| 2026.01.02 | ₩98,933 | ₩100,971 | ₩98,490 | ₩100,636 | +1.72% | 18.2만 |
|---|
| 2025.12.31 | ₩99,738 | ₩99,952 | ₩98,115 | ₩98,772 | -0.97% | 25만 |
|---|
| 2025.12.30 | ₩100,408 | ₩101,293 | ₩99,376 | ₩99,523 | -0.88% | 23.6만 |
|---|
| 2025.12.29 | ₩101,427 | ₩102,138 | ₩100,355 | ₩100,730 | -0.69% | 28.1만 |
|---|
| 2025.12.26 | ₩101,173 | ₩101,642 | ₩100,261 | ₩101,334 | +0.16% | 12.8만 |
|---|
| 2025.12.24 | ₩100,690 | ₩101,830 | ₩100,328 | ₩101,575 | +0.88% | 7.5만 |
|---|
| 2025.12.23 | ₩102,259 | ₩103,318 | ₩100,717 | ₩100,878 | -1.35% | 23.6만 |
|---|
| 2025.12.22 | ₩102,956 | ₩103,935 | ₩102,272 | ₩102,822 | -0.13% | 17.8만 |
|---|
| 2025.12.19 | ₩103,050 | ₩103,895 | ₩101,977 | ₩102,889 | -0.16% | 77.4만 |
|---|
| 2025.12.18 | ₩104,150 | ₩105,598 | ₩103,412 | ₩103,815 | -0.32% | 43.5만 |
|---|
| 2025.12.17 | ₩102,581 | ₩104,364 | ₩102,447 | ₩102,822 | +0.24% | 38.5만 |
|---|
| 2025.12.16 | ₩103,600 | ₩103,774 | ₩102,567 | ₩102,996 | -0.58% | 28.7만 |
|---|
| 2025.12.15 | ₩104,378 | ₩104,378 | ₩102,634 | ₩103,050 | -1.27% | 26.8만 |
|---|
| 2025.12.12 | ₩104,123 | ₩104,606 | ₩102,245 | ₩103,318 | -0.77% | 43.5만 |
|---|
| 2025.12.11 | ₩101,857 | ₩104,364 | ₩99,577 | ₩103,573 | +1.69% | 38.2만 |
|---|
| 2025.12.10 | ₩98,155 | ₩101,924 | ₩98,155 | ₩101,186 | +3.09% | 50.7만 |
|---|
| 2025.12.09 | ₩97,458 | ₩99,295 | ₩97,458 | ₩98,021 | +0.58% | 23.6만 |
|---|
| 2025.12.08 | ₩99,241 | ₩99,603 | ₩97,726 | ₩97,954 | -1.30% | 28.5만 |
|---|
| 2025.12.05 | ₩98,879 | ₩99,308 | ₩97,592 | ₩99,107 | +0.23% | 25.5만 |
|---|
| 2025.12.04 | ₩99,362 | ₩100,542 | ₩98,182 | ₩98,236 | -1.13% | 21.2만 |
|---|
| 2025.12.03 | ₩99,295 | ₩100,234 | ₩98,920 | ₩100,006 | +0.72% | 22.4만 |
|---|
| 2025.12.02 | ₩100,422 | ₩100,422 | ₩98,088 | ₩99,161 | -1.26% | 18.6만 |
|---|
| 2025.12.01 | ₩98,987 | ₩101,266 | ₩98,946 | ₩99,349 | +0.37% | 25.5만 |
|---|
| 2025.11.28 | ₩101,266 | ₩101,535 | ₩100,019 | ₩100,583 | -0.68% | 14만 |
|---|
| 2025.11.26 | ₩100,127 | ₩102,017 | ₩99,858 | ₩100,810 | +0.68% | 50.3만 |
|---|
| 2025.11.25 | ₩96,760 | ₩101,548 | ₩96,224 | ₩101,092 | +4.48% | 38.2만 |
|---|
| 2025.11.24 | ₩96,720 | ₩98,088 | ₩94,400 | ₩96,291 | -0.44% | 41.5만 |
|---|
| 2025.11.21 | ₩91,932 | ₩97,605 | ₩91,195 | ₩96,747 | +5.24% | 65.1만 |
|---|
| 2025.11.20 | ₩93,059 | ₩93,971 | ₩89,813 | ₩91,195 | -2.00% | 55만 |
|---|
| 2025.11.19 | ₩95,097 | ₩97,270 | ₩88,164 | ₩92,871 | -2.34% | 81.3만 |
|---|
| 2025.11.18 | ₩88,767 | ₩90,149 | ₩87,185 | ₩89,666 | +1.01% | 49.6만 |
|---|
| 2025.11.17 | ₩93,703 | ₩93,823 | ₩89,290 | ₩89,572 | -4.41% | 41.8만 |
|---|
| 2025.11.14 | ₩94,655 | ₩95,406 | ₩93,434 | ₩93,703 | -1.01% | 28.2만 |
|---|
| 2025.11.13 | ₩96,412 | ₩97,887 | ₩94,708 | ₩94,869 | -1.60% | 22.6만 |
|---|
| 2025.11.12 | ₩96,304 | ₩97,753 | ₩95,634 | ₩96,278 | -0.03% | 29.8만 |
|---|
| 2025.11.11 | ₩96,774 | ₩97,176 | ₩95,848 | ₩96,009 | -0.79% | 22.8만 |
|---|
| 2025.11.10 | ₩97,297 | ₩97,297 | ₩95,701 | ₩96,599 | -0.72% | 33.4만 |
|---|
| 2025.11.07 | ₩94,816 | ₩97,431 | ₩94,816 | ₩96,760 | +2.05% | 36.1만 |
|---|
| 2025.11.06 | ₩98,316 | ₩98,812 | ₩95,097 | ₩95,540 | -2.82% | 28.8만 |
|---|
| 2025.11.05 | ₩98,571 | ₩99,295 | ₩97,444 | ₩98,397 | -0.18% | 31.9만 |
|---|
| 2025.11.04 | ₩100,395 | ₩100,636 | ₩98,866 | ₩99,067 | -1.32% | 22.3만 |
|---|
| 2025.11.03 | ₩99,161 | ₩100,998 | ₩97,699 | ₩100,690 | +1.54% | 36.1만 |
|---|
| 2025.10.31 | ₩99,496 | ₩100,918 | ₩98,946 | ₩99,255 | -0.24% | 26.5만 |
|---|
| 2025.10.30 | ₩99,925 | ₩102,621 | ₩99,912 | ₩100,287 | +0.36% | 27.5만 |
|---|
| 2025.10.29 | ₩102,554 | ₩104,096 | ₩99,778 | ₩100,261 | -2.24% | 31.3만 |
|---|
| 2025.10.28 | ₩101,924 | ₩103,278 | ₩101,441 | ₩102,876 | +0.93% | 26.6만 |
|---|
| 2025.10.27 | ₩102,608 | ₩104,954 | ₩102,192 | ₩102,970 | +0.35% | 19.9만 |
|---|
| 2025.10.24 | ₩103,654 | ₩103,868 | ₩101,870 | ₩102,460 | -1.15% | 16.7만 |
|---|
| 2025.10.23 | ₩100,810 | ₩102,406 | ₩100,810 | ₩101,991 | +1.17% | 25.3만 |
|---|
| 2025.10.22 | ₩103,157 | ₩104,297 | ₩101,159 | ₩101,280 | -1.82% | 23.8만 |
|---|
| 2025.10.21 | ₩100,301 | ₩103,801 | ₩99,711 | ₩102,943 | +2.63% | 19.3만 |
|---|
| 2025.10.20 | ₩100,301 | ₩101,226 | ₩99,979 | ₩100,904 | +0.60% | 16.5만 |
|---|
| 2025.10.17 | ₩100,234 | ₩100,878 | ₩98,893 | ₩99,952 | -0.28% | 22만 |
|---|
| 2025.10.16 | ₩101,736 | ₩102,004 | ₩99,966 | ₩100,502 | -1.21% | 23.3만 |
|---|
| 2025.10.15 | ₩100,676 | ₩102,165 | ₩100,301 | ₩101,481 | +0.80% | 21.3만 |
|---|
| 2025.10.14 | ₩96,814 | ₩100,663 | ₩96,640 | ₩100,341 | +3.64% | 24.3만 |
|---|
| 2025.10.13 | ₩99,657 | ₩100,663 | ₩97,592 | ₩97,780 | -1.88% | 25.7만 |
|---|
| 2025.10.10 | ₩100,904 | ₩101,924 | ₩98,531 | ₩98,772 | -2.11% | 32.6만 |
|---|