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 | ₩125,761 | ₩127,985 | ₩121,124 | ₩121,392 | -3.47% | 178만 |
| 2026.09.28–2026.10.02 | ₩130,009 | ₩131,925 | ₩121,513 | ₩125,922 | -3.14% | 201.2만 |
| 2026.09.21–2026.09.25 | ₩126,015 | ₩132,273 | ₩124,823 | ₩131,845 | +4.63% | 151.8만 |
| 2026.09.14–2026.09.18 | ₩126,149 | ₩129,178 | ₩122,384 | ₩124,917 | -0.98% | 241.5만 |
| 2026.09.08–2026.09.11 | ₩132,970 | ₩132,970 | ₩127,329 | ₩128,682 | -3.22% | 95.2만 |
| 2026.08.31–2026.09.04 | ₩131,255 | ₩133,640 | ₩126,230 | ₩133,573 | +1.77% | 166.9만 |
| 2026.08.24–2026.08.28 | ₩135,275 | ₩137,968 | ₩130,759 | ₩132,635 | -1.95% | 134.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩139,751 |
| ₩132,823 |
| ₩134,739 |
| -3.05% |
| 150.7만 |
| 2026.08.10–2026.08.14 | ₩142,377 | ₩144,535 | ₩135,717 | ₩139,576 | -1.97% | 180.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩116,984 | ₩145,486 | ₩116,059 | ₩143,677 | +22.82% | 239.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩123,161 | ₩128,146 | ₩115,403 | ₩115,470 | -6.25% | 159.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩122,880 | ₩123,309 | ₩116,796 | ₩121,433 | -1.18% | 119.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩121,178 | ₩126,632 | ₩119,409 | ₩122,572 | +1.15% | 133.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩124,957 | ₩127,168 | ₩118,846 | ₩122,089 | -2.29% | 162.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩127,637 | ₩131,818 | ₩122,598 | ₩124,434 | -2.51% | 140.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩122,424 | ₩130,920 | ₩118,150 | ₩129,205 | +5.54% | 264.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩127,543 | ₩129,861 | ₩118,605 | ₩122,116 | -4.26% | 199.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩115,148 | ₩128,535 | ₩114,344 | ₩125,587 | +9.07% | 155.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩116,341 | ₩117,654 | ₩112,200 | ₩114,572 | -1.52% | 156.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩115,054 | ₩119,503 | ₩114,853 | ₩117,895 | +2.47% | 107.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩110,257 | ₩114,853 | ₩104,522 | ₩113,741 | +3.16% | 194.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩117,788 | ₩117,788 | ₩109,573 | ₩109,681 | -6.88% | 205.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩122,732 | ₩127,114 | ₩115,242 | ₩117,949 | -3.90% | 198.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩124,876 | ₩127,570 | ₩118,297 | ₩124,019 | -0.69% | 196.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩117,118 | ₩125,319 | ₩116,046 | ₩124,662 | +6.44% | 202.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩104,334 | ₩119,798 | ₩103,208 | ₩117,667 | +12.78% | 211.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩95,316 | ₩105,594 | ₩94,096 | ₩104,776 | +9.93% | 214.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩95,463 | ₩99,054 | ₩94,512 | ₩95,704 | +0.25% | 113.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩95,235 | ₩98,036 | ₩93,868 | ₩94,498 | -0.77% | 122.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩95,932 | ₩99,510 | ₩90,465 | ₩91,456 | -4.67% | 207.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩101,667 | ₩103,999 | ₩92,569 | ₩94,900 | -6.66% | 187.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩112,508 | ₩114,250 | ₩102,297 | ₩103,758 | -7.78% | 163.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩119,208 | ₩119,262 | ₩112,495 | ₩114,223 | -4.18% | 131.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩124,649 | ₩125,506 | ₩116,354 | ₩118,753 | -4.73% | 139만 |
|---|
| 2026.02.09–2026.02.13 | ₩128,508 | ₩130,759 | ₩120,401 | ₩125,426 | -2.40% | 214.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩110,029 | ₩127,758 | ₩108,542 | ₩127,087 | +15.50% | 290.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩112,160 | ₩112,615 | ₩107,818 | ₩109,145 | -2.69% | 130.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩111,959 | ₩115,389 | ₩110,257 | ₩111,905 | -0.05% | 77.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩108,649 | ₩115,282 | ₩107,858 | ₩113,647 | +4.60% | 108.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩99,912 | ₩109,091 | ₩98,344 | ₩108,743 | +8.84% | 119.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩101,346 | ₩102,056 | ₩98,036 | ₩100,555 | -0.78% | 94.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩102,873 | ₩103,852 | ₩100,180 | ₩101,252 | -1.58% | 61.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩104,294 | ₩105,513 | ₩101,895 | ₩102,806 | -1.43% | 214.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩99,161 | ₩104,522 | ₩97,379 | ₩103,235 | +4.11% | 184.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩98,907 | ₩101,185 | ₩97,513 | ₩99,027 | +0.12% | 113.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩96,642 | ₩101,935 | ₩94,324 | ₩100,502 | +3.99% | 143.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩93,627 | ₩97,527 | ₩87,115 | ₩96,669 | +3.25% | 292.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩97,218 | ₩97,808 | ₩93,359 | ₩93,627 | -3.69% | 136.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩99,081 | ₩100,917 | ₩94,739 | ₩96,682 | -2.42% | 155.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩102,525 | ₩104,870 | ₩98,867 | ₩99,175 | -3.27% | 131.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩100,220 | ₩104,213 | ₩99,630 | ₩102,378 | +2.15% | 101.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩99,577 | ₩102,083 | ₩96,562 | ₩99,872 | +0.30% | 116.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩100,823 | ₩101,842 | ₩98,451 | ₩98,692 | -2.11% | 32.6만 |
|---|