시장 데이터를 불러오는 중
전체 종목
그라코 과거 주가
Graco Inc. Common Stock · GGG · NYSE
주요 사업 분야는 유체 제어 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Graco Inc. Common Stock · GGG · NYSE
주요 사업 분야는 유체 제어 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩105,615 | ₩105,695 | ₩104,743 | ₩104,891 | -0.69% | 158.9만 |
| 2026.10.08 | ₩103,590 | ₩105,642 | ₩103,174 | ₩105,105 | +1.46% | 131.6만 |
| 2026.10.07 | ₩105,119 | ₩105,682 | ₩103,482 | ₩103,858 | -1.20% | 142.9만 |
| 2026.10.06 | ₩106,245 | ₩106,929 | ₩105,467 | ₩105,803 | -0.42% | 136만 |
| 2026.10.05 | ₩104,126 | ₩106,446 | ₩103,375 | ₩105,722 | +1.53% | 202.4만 |
| 2026.10.02 | ₩105,105 | ₩105,642 | ₩104,381 | ₩104,609 | -0.47% | 121.5만 |
| 2026.10.01 | ₩103,067 | ₩104,314 | ₩102,517 | ₩104,287 | +1.18% | 108.1만 |
| 2026.09.30 | ₩104,663 | ₩104,837 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,053 |
| -1.54% |
| 174.3만 |
| 2026.09.29 | ₩104,609 | ₩105,306 | ₩103,912 | ₩104,743 | +0.13% | 126.1만 |
|---|
| 2026.09.28 | ₩104,086 | ₩105,306 | ₩103,657 | ₩104,944 | +0.82% | 138.7만 |
|---|
| 2026.09.25 | ₩103,603 | ₩104,824 | ₩103,093 | ₩104,421 | +0.79% | 111.5만 |
|---|
| 2026.09.24 | ₩104,596 | ₩105,025 | ₩103,402 | ₩103,469 | -1.08% | 161.4만 |
|---|
| 2026.09.23 | ₩103,657 | ₩105,575 | ₩103,429 | ₩105,105 | +1.40% | 133.3만 |
|---|
| 2026.09.22 | ₩103,791 | ₩104,394 | ₩103,147 | ₩104,126 | +0.32% | 198.1만 |
|---|
| 2026.09.21 | ₩102,718 | ₩103,335 | ₩101,980 | ₩102,718 | 0.00% | 142.9만 |
|---|
| 2026.09.18 | ₩102,624 | ₩102,624 | ₩101,739 | ₩102,275 | -0.34% | 371.8만 |
|---|
| 2026.09.17 | ₩103,791 | ₩104,448 | ₩101,497 | ₩102,718 | -1.03% | 120.4만 |
|---|
| 2026.09.16 | ₩103,281 | ₩103,603 | ₩101,819 | ₩102,302 | -0.95% | 117.5만 |
|---|
| 2026.09.15 | ₩102,986 | ₩103,228 | ₩101,967 | ₩103,053 | +0.07% | 150.6만 |
|---|
| 2026.09.14 | ₩102,383 | ₩103,040 | ₩102,007 | ₩102,651 | +0.26% | 160.6만 |
|---|
| 2026.09.11 | ₩102,839 | ₩103,375 | ₩102,544 | ₩102,865 | +0.03% | 169.5만 |
|---|
| 2026.09.10 | ₩102,222 | ₩102,249 | ₩100,639 | ₩101,886 | -0.33% | 157.6만 |
|---|
| 2026.09.09 | ₩102,839 | ₩102,892 | ₩102,289 | ₩102,477 | -0.35% | 109.4만 |
|---|
| 2026.09.08 | ₩104,140 | ₩104,287 | ₩102,664 | ₩103,308 | -0.80% | 131.3만 |
|---|
| 2026.09.04 | ₩103,925 | ₩104,931 | ₩103,388 | ₩104,448 | +0.50% | 133.3만 |
|---|
| 2026.09.03 | ₩105,253 | ₩105,414 | ₩103,241 | ₩104,448 | -0.76% | 171.7만 |
|---|
| 2026.09.02 | ₩103,482 | ₩104,260 | ₩101,793 | ₩104,153 | +0.65% | 223.6만 |
|---|
| 2026.09.01 | ₩103,737 | ₩104,488 | ₩102,812 | ₩103,040 | -0.67% | 188.7만 |
|---|
| 2026.08.31 | ₩106,004 | ₩106,554 | ₩102,879 | ₩103,844 | -2.04% | 1949.1만 |
|---|
| 2026.08.28 | ₩107,211 | ₩107,278 | ₩104,891 | ₩106,339 | -0.81% | 179.8만 |
|---|
| 2026.08.27 | ₩106,017 | ₩106,983 | ₩104,837 | ₩106,782 | +0.72% | 164.5만 |
|---|
| 2026.08.26 | ₩105,803 | ₩107,197 | ₩105,078 | ₩106,755 | +0.90% | 247.1만 |
|---|
| 2026.08.25 | ₩108,015 | ₩108,686 | ₩105,481 | ₩105,548 | -2.28% | 178.9만 |
|---|
| 2026.08.24 | ₩108,673 | ₩109,705 | ₩107,452 | ₩107,506 | -1.07% | 179만 |
|---|
| 2026.08.21 | ₩110,242 | ₩110,564 | ₩107,962 | ₩108,150 | -1.90% | 170.6만 |
|---|
| 2026.08.20 | ₩110,175 | ₩111,234 | ₩109,316 | ₩109,585 | -0.54% | 186만 |
|---|
| 2026.08.19 | ₩109,102 | ₩110,912 | ₩108,324 | ₩110,899 | +1.65% | 146.8만 |
|---|
| 2026.08.18 | ₩110,027 | ₩110,336 | ₩108,217 | ₩108,646 | -1.26% | 92.3만 |
|---|
| 2026.08.17 | ₩109,343 | ₩110,014 | ₩108,981 | ₩109,370 | +0.02% | 129.8만 |
|---|
| 2026.08.14 | ₩110,094 | ₩110,295 | ₩108,807 | ₩109,893 | -0.18% | 108.4만 |
|---|
| 2026.08.13 | ₩110,953 | ₩111,154 | ₩108,203 | ₩110,322 | -0.57% | 161.2만 |
|---|
| 2026.08.12 | ₩111,556 | ₩112,092 | ₩109,330 | ₩110,631 | -0.83% | 124.7만 |
|---|
| 2026.08.11 | ₩111,704 | ₩113,058 | ₩111,704 | ₩112,025 | +0.29% | 117.4만 |
|---|
| 2026.08.10 | ₩111,449 | ₩111,838 | ₩110,792 | ₩111,824 | +0.34% | 150.2만 |
|---|
| 2026.08.07 | ₩111,060 | ₩112,602 | ₩110,671 | ₩112,039 | +0.88% | 132.1만 |
|---|
| 2026.08.06 | ₩111,315 | ₩111,864 | ₩110,577 | ₩111,382 | +0.06% | 113.7만 |
|---|
| 2026.08.05 | ₩110,644 | ₩110,818 | ₩109,611 | ₩110,644 | 0.00% | 115.9만 |
|---|
| 2026.08.04 | ₩107,922 | ₩110,537 | ₩106,661 | ₩110,389 | +2.29% | 120만 |
|---|
| 2026.08.03 | ₩107,452 | ₩108,565 | ₩106,835 | ₩107,694 | +0.22% | 118.9만 |
|---|
| 2026.07.31 | ₩106,902 | ₩107,184 | ₩105,963 | ₩106,460 | -0.41% | 184.3만 |
|---|
| 2026.07.30 | ₩108,632 | ₩109,504 | ₩106,044 | ₩107,278 | -1.25% | 140.8만 |
|---|
| 2026.07.29 | ₩109,397 | ₩110,242 | ₩108,404 | ₩108,914 | -0.44% | 162.7만 |
|---|
| 2026.07.28 | ₩108,954 | ₩111,864 | ₩108,015 | ₩110,322 | +1.26% | 179.4만 |
|---|
| 2026.07.27 | ₩106,808 | ₩107,975 | ₩106,084 | ₩107,881 | +1.00% | 137만 |
|---|
| 2026.07.24 | ₩105,494 | ₩108,163 | ₩105,494 | ₩106,621 | +1.07% | 211.6만 |
|---|
| 2026.07.23 | ₩101,967 | ₩105,051 | ₩100,639 | ₩104,274 | +2.26% | 272.4만 |
|---|
| 2026.07.22 | ₩98,520 | ₩99,513 | ₩98,520 | ₩99,083 | +0.57% | 132.8만 |
|---|
| 2026.07.21 | ₩98,762 | ₩99,513 | ₩97,930 | ₩98,078 | -0.69% | 234만 |
|---|
| 2026.07.20 | ₩99,781 | ₩99,902 | ₩98,279 | ₩98,748 | -1.03% | 125.8만 |
|---|
| 2026.07.17 | ₩101,725 | ₩102,892 | ₩99,955 | ₩100,036 | -1.66% | 119만 |
|---|
| 2026.07.16 | ₩98,453 | ₩102,275 | ₩98,453 | ₩102,155 | +3.76% | 146.6만 |
|---|
| 2026.07.15 | ₩98,748 | ₩99,392 | ₩98,131 | ₩98,574 | -0.18% | 106.3만 |
|---|
| 2026.07.14 | ₩99,969 | ₩100,264 | ₩98,735 | ₩98,990 | -0.98% | 99.3만 |
|---|
| 2026.07.13 | ₩99,459 | ₩100,465 | ₩98,762 | ₩99,137 | -0.32% | 107.3만 |
|---|
| 2026.07.10 | ₩98,239 | ₩99,928 | ₩98,239 | ₩99,244 | +1.02% | 82.6만 |
|---|
| 2026.07.09 | ₩97,420 | ₩99,298 | ₩97,246 | ₩98,158 | +0.76% | 146.4만 |
|---|
| 2026.07.08 | ₩99,942 | ₩100,116 | ₩97,943 | ₩98,212 | -1.73% | 125.6만 |
|---|
| 2026.07.07 | ₩101,685 | ₩101,793 | ₩99,982 | ₩100,854 | -0.82% | 116.9만 |
|---|
| 2026.07.06 | ₩100,679 | ₩101,632 | ₩100,049 | ₩101,484 | +0.80% | 128만 |
|---|
| 2026.07.02 | ₩100,867 | ₩101,122 | ₩99,915 | ₩100,907 | +0.04% | 129.8만 |
|---|
| 2026.07.01 | ₩101,645 | ₩102,007 | ₩100,022 | ₩100,344 | -1.28% | 141.2만 |
|---|
| 2026.06.30 | ₩101,806 | ₩101,886 | ₩100,854 | ₩101,404 | -0.40% | 154.6만 |
|---|
| 2026.06.29 | ₩102,007 | ₩102,289 | ₩100,545 | ₩101,618 | -0.38% | 107.6만 |
|---|
| 2026.06.26 | ₩101,927 | ₩102,624 | ₩101,162 | ₩102,490 | +0.55% | 172.1만 |
|---|
| 2026.06.25 | ₩100,948 | ₩103,093 | ₩100,679 | ₩101,846 | +0.89% | 193.8만 |
|---|
| 2026.06.24 | ₩99,271 | ₩101,310 | ₩98,104 | ₩100,586 | +1.32% | 168.8만 |
|---|
| 2026.06.23 | ₩100,465 | ₩101,404 | ₩99,446 | ₩99,459 | -1.00% | 106.3만 |
|---|
| 2026.06.22 | ₩101,632 | ₩102,208 | ₩100,505 | ₩101,269 | -0.36% | 145.9만 |
|---|
| 2026.06.18 | ₩101,940 | ₩103,000 | ₩101,551 | ₩101,967 | +0.03% | 231.1만 |
|---|
| 2026.06.17 | ₩101,980 | ₩103,429 | ₩100,532 | ₩100,948 | -1.01% | 141만 |
|---|
| 2026.06.16 | ₩101,149 | ₩102,383 | ₩101,149 | ₩102,289 | +1.13% | 114.4만 |
|---|
| 2026.06.15 | ₩101,377 | ₩101,739 | ₩100,572 | ₩100,787 | -0.58% | 115.5만 |
|---|
| 2026.06.12 | ₩100,210 | ₩100,492 | ₩99,231 | ₩100,049 | -0.16% | 101.1만 |
|---|
| 2026.06.11 | ₩99,097 | ₩100,143 | ₩98,279 | ₩99,405 | +0.31% | 179.1만 |
|---|
| 2026.06.10 | ₩101,565 | ₩101,658 | ₩98,252 | ₩98,534 | -2.98% | 119.7만 |
|---|
| 2026.06.09 | ₩99,781 | ₩101,913 | ₩99,754 | ₩101,739 | +1.96% | 109.8만 |
|---|
| 2026.06.08 | ₩99,070 | ₩100,559 | ₩99,057 | ₩99,459 | +0.39% | 130.4만 |
|---|
| 2026.06.05 | ₩99,593 | ₩100,398 | ₩99,231 | ₩99,700 | +0.11% | 121.9만 |
|---|
| 2026.06.04 | ₩100,277 | ₩100,854 | ₩98,949 | ₩99,660 | -0.62% | 140.2만 |
|---|
| 2026.06.03 | ₩98,909 | ₩100,076 | ₩98,547 | ₩98,963 | +0.05% | 118.4만 |
|---|
| 2026.06.02 | ₩99,311 | ₩100,049 | ₩98,762 | ₩99,311 | 0.00% | 131.1만 |
|---|
| 2026.06.01 | ₩100,210 | ₩101,591 | ₩98,654 | ₩99,191 | -1.02% | 105.7만 |
|---|
| 2026.05.29 | ₩101,377 | ₩101,886 | ₩100,813 | ₩101,189 | -0.19% | 264.3만 |
|---|
| 2026.05.28 | ₩100,827 | ₩101,685 | ₩99,834 | ₩101,685 | +0.85% | 168.6만 |
|---|
| 2026.05.27 | ₩102,557 | ₩103,630 | ₩101,752 | ₩101,953 | -0.59% | 126.6만 |
|---|
| 2026.05.26 | ₩101,605 | ₩102,477 | ₩101,296 | ₩102,369 | +0.75% | 128.2만 |
|---|
| 2026.05.22 | ₩101,511 | ₩102,155 | ₩100,733 | ₩101,430 | -0.08% | 99.6만 |
|---|
| 2026.05.21 | ₩100,854 | ₩101,618 | ₩99,566 | ₩101,001 | +0.15% | 119.5만 |
|---|
| 2026.05.20 | ₩101,055 | ₩101,819 | ₩99,767 | ₩100,988 | -0.07% | 147만 |
|---|
| 2026.05.19 | ₩101,725 | ₩102,181 | ₩100,116 | ₩101,015 | -0.70% | 135.4만 |
|---|
| 2026.05.18 | ₩101,658 | ₩102,731 | ₩101,363 | ₩102,155 | +0.49% | 157.7만 |
|---|
| 2026.05.15 | ₩102,262 | ₩102,906 | ₩101,363 | ₩101,551 | -0.70% | 141.9만 |
|---|
| 2026.05.14 | ₩103,496 | ₩104,072 | ₩102,155 | ₩102,624 | -0.84% | 231.3만 |
|---|
| 2026.05.13 | ₩103,174 | ₩103,697 | ₩101,980 | ₩102,758 | -0.40% | 149만 |
|---|
| 2026.05.12 | ₩104,019 | ₩104,166 | ₩103,201 | ₩103,348 | -0.64% | 200.4만 |
|---|
| 2026.05.11 | ₩104,059 | ₩104,368 | ₩103,107 | ₩103,791 | -0.26% | 153.8만 |
|---|
| 2026.05.08 | ₩105,709 | ₩106,031 | ₩103,831 | ₩104,059 | -1.56% | 94.7만 |
|---|
| 2026.05.07 | ₩108,002 | ₩108,190 | ₩105,119 | ₩105,507 | -2.31% | 114.7만 |
|---|
| 2026.05.06 | ₩106,983 | ₩108,538 | ₩106,943 | ₩107,774 | +0.74% | 150.4만 |
|---|
| 2026.05.05 | ₩104,904 | ₩106,205 | ₩104,542 | ₩105,521 | +0.59% | 140.1만 |
|---|
| 2026.05.04 | ₩105,548 | ₩106,621 | ₩104,207 | ₩104,461 | -1.03% | 201.5만 |
|---|
| 2026.05.01 | ₩108,418 | ₩108,445 | ₩105,803 | ₩106,205 | -2.04% | 121.6만 |
|---|
| 2026.04.30 | ₩106,755 | ₩107,814 | ₩106,071 | ₩107,653 | +0.84% | 144.6만 |
|---|
| 2026.04.29 | ₩107,412 | ₩108,485 | ₩106,554 | ₩106,715 | -0.65% | 139.6만 |
|---|
| 2026.04.28 | ₩108,994 | ₩109,021 | ₩106,835 | ₩107,774 | -1.12% | 170.8만 |
|---|
| 2026.04.27 | ₩109,665 | ₩110,349 | ₩107,640 | ₩108,015 | -1.50% | 175.4만 |
|---|
| 2026.04.24 | ₩109,611 | ₩110,497 | ₩108,364 | ₩109,410 | -0.18% | 172.5만 |
|---|
| 2026.04.23 | ₩110,429 | ₩111,744 | ₩107,801 | ₩110,215 | -0.19% | 247.4만 |
|---|
| 2026.04.22 | ₩117,672 | ₩117,698 | ₩114,185 | ₩114,735 | -2.50% | 169.6만 |
|---|
| 2026.04.21 | ₩116,974 | ₩118,007 | ₩116,304 | ₩117,055 | +0.07% | 91.9만 |
|---|
| 2026.04.20 | ₩116,156 | ₩117,162 | ₩115,472 | ₩116,934 | +0.67% | 91.8만 |
|---|
| 2026.04.17 | ₩114,372 | ₩118,476 | ₩113,983 | ₩116,330 | +1.71% | 102.9만 |
|---|
| 2026.04.16 | ₩114,319 | ₩115,620 | ₩113,460 | ₩113,890 | -0.38% | 91.4만 |
|---|
| 2026.04.15 | ₩116,599 | ₩117,162 | ₩113,688 | ₩114,279 | -1.99% | 93.4만 |
|---|
| 2026.04.14 | ₩118,047 | ₩118,262 | ₩116,894 | ₩117,323 | -0.61% | 96만 |
|---|
| 2026.04.13 | ₩116,719 | ₩118,302 | ₩116,304 | ₩118,302 | +1.36% | 100.9만 |
|---|
| 2026.04.10 | ₩118,973 | ₩119,348 | ₩116,894 | ₩117,497 | -1.24% | 105.1만 |
|---|
| 2026.04.09 | ₩117,444 | ₩119,589 | ₩117,336 | ₩118,838 | +1.19% | 101.5만 |
|---|
| 2026.04.08 | ₩116,773 | ₩118,584 | ₩115,579 | ₩117,886 | +0.95% | 160.4만 |
|---|
| 2026.04.07 | ₩113,085 | ₩114,372 | ₩112,374 | ₩113,957 | +0.77% | 99만 |
|---|
| 2026.04.06 | ₩113,045 | ₩113,447 | ₩112,200 | ₩113,367 | +0.28% | 61.8만 |
|---|
| 2026.04.02 | ₩113,072 | ₩115,365 | ₩112,428 | ₩113,487 | +0.37% | 86.2만 |
|---|
| 2026.04.01 | ₩113,742 | ₩115,419 | ₩113,300 | ₩114,869 | +0.99% | 135.5만 |
|---|
| 2026.03.31 | ₩112,803 | ₩114,788 | ₩111,476 | ₩113,528 | +0.64% | 108.4만 |
|---|
| 2026.03.30 | ₩113,085 | ₩113,085 | ₩110,845 | ₩111,234 | -1.64% | 97.7만 |
|---|
| 2026.03.27 | ₩112,937 | ₩113,367 | ₩111,905 | ₩112,334 | -0.53% | 89.9만 |
|---|
| 2026.03.26 | ₩114,600 | ₩116,009 | ₩113,286 | ₩113,541 | -0.92% | 65.6만 |
|---|
| 2026.03.25 | ₩115,901 | ₩116,035 | ₩113,863 | ₩115,392 | -0.44% | 68.7만 |
|---|
| 2026.03.24 | ₩113,152 | ₩115,767 | ₩112,951 | ₩114,694 | +1.36% | 78.1만 |
|---|
| 2026.03.23 | ₩115,003 | ₩115,647 | ₩113,541 | ₩114,252 | -0.65% | 94만 |
|---|
| 2026.03.20 | ₩113,031 | ₩114,037 | ₩111,784 | ₩112,508 | -0.46% | 198.4만 |
|---|
| 2026.03.19 | ₩112,911 | ₩114,131 | ₩112,227 | ₩113,031 | +0.11% | 131.7만 |
|---|
| 2026.03.18 | ₩115,687 | ₩116,210 | ₩113,514 | ₩113,621 | -1.79% | 103.8만 |
|---|
| 2026.03.17 | ₩116,652 | ₩117,229 | ₩114,211 | ₩116,210 | -0.38% | 81.9만 |
|---|
| 2026.03.16 | ₩118,396 | ₩118,999 | ₩115,794 | ₩115,794 | -2.20% | 120.6만 |
|---|
| 2026.03.13 | ₩117,672 | ₩118,181 | ₩115,445 | ₩117,511 | -0.14% | 104.7만 |
|---|
| 2026.03.12 | ₩116,894 | ₩118,610 | ₩116,210 | ₩116,558 | -0.29% | 170.9만 |
|---|
| 2026.03.11 | ₩117,551 | ₩118,061 | ₩116,076 | ₩118,034 | +0.41% | 113.5만 |
|---|
| 2026.03.10 | ₩118,409 | ₩119,871 | ₩117,752 | ₩117,967 | -0.37% | 99.9만 |
|---|
| 2026.03.09 | ₩117,390 | ₩118,932 | ₩114,882 | ₩118,651 | +1.07% | 98.7만 |
|---|
| 2026.03.06 | ₩120,676 | ₩121,185 | ₩118,409 | ₩118,758 | -1.59% | 74만 |
|---|
| 2026.03.05 | ₩123,680 | ₩123,975 | ₩121,467 | ₩122,392 | -1.04% | 87.2만 |
|---|
| 2026.03.04 | ₩124,190 | ₩124,860 | ₩122,983 | ₩124,632 | +0.36% | 68.1만 |
|---|
| 2026.03.03 | ₩124,565 | ₩124,954 | ₩121,615 | ₩123,988 | -0.46% | 84만 |
|---|
| 2026.03.02 | ₩124,766 | ₩127,422 | ₩123,720 | ₩127,167 | +1.92% | 102만 |
|---|
| 2026.02.27 | ₩123,881 | ₩125,987 | ₩123,573 | ₩125,960 | +1.68% | 168만 |
|---|
| 2026.02.26 | ₩124,592 | ₩124,753 | ₩122,875 | ₩124,726 | +0.11% | 102.6만 |
|---|
| 2026.02.25 | ₩125,437 | ₩125,732 | ₩123,023 | ₩123,854 | -1.26% | 78.3만 |
|---|
| 2026.02.24 | ₩124,699 | ₩126,054 | ₩124,270 | ₩125,370 | +0.54% | 51.5만 |
|---|
| 2026.02.23 | ₩124,726 | ₩125,665 | ₩123,143 | ₩124,552 | -0.14% | 94.4만 |
|---|
| 2026.02.20 | ₩124,793 | ₩126,161 | ₩123,827 | ₩124,847 | +0.04% | 86.9만 |
|---|
| 2026.02.19 | ₩124,739 | ₩125,437 | ₩124,243 | ₩124,753 | +0.01% | 73.2만 |
|---|
| 2026.02.18 | ₩125,718 | ₩126,765 | ₩124,927 | ₩125,289 | -0.34% | 82.4만 |
|---|
| 2026.02.17 | ₩126,416 | ₩127,153 | ₩125,276 | ₩126,470 | +0.04% | 95만 |
|---|
| 2026.02.13 | ₩126,470 | ₩127,878 | ₩125,504 | ₩126,966 | +0.39% | 98.6만 |
|---|
| 2026.02.12 | ₩127,355 | ₩128,334 | ₩126,040 | ₩126,443 | -0.72% | 122.6만 |
|---|
| 2026.02.11 | ₩126,966 | ₩127,931 | ₩125,718 | ₩126,711 | -0.20% | 95만 |
|---|
| 2026.02.10 | ₩124,766 | ₩126,899 | ₩122,996 | ₩126,362 | +1.28% | 105.4만 |
|---|
| 2026.02.09 | ₩123,975 | ₩125,115 | ₩123,439 | ₩124,391 | +0.34% | 102.9만 |
|---|
| 2026.02.06 | ₩124,726 | ₩125,759 | ₩123,479 | ₩124,404 | -0.26% | 208.3만 |
|---|
| 2026.02.05 | ₩123,304 | ₩124,511 | ₩122,017 | ₩123,948 | +0.52% | 154.7만 |
|---|
| 2026.02.04 | ₩120,126 | ₩123,117 | ₩118,919 | ₩122,822 | +2.24% | 192.7만 |
|---|
| 2026.02.03 | ₩118,128 | ₩120,300 | ₩117,403 | ₩119,080 | +0.81% | 115.6만 |
|---|
| 2026.02.02 | ₩117,068 | ₩118,852 | ₩116,317 | ₩118,664 | +1.36% | 98.6만 |
|---|
| 2026.01.30 | ₩116,867 | ₩117,417 | ₩115,727 | ₩117,122 | +0.22% | 163.3만 |
|---|
| 2026.01.29 | ₩117,551 | ₩117,859 | ₩115,807 | ₩117,457 | -0.08% | 148.3만 |
|---|
| 2026.01.28 | ₩117,698 | ₩117,940 | ₩115,714 | ₩116,451 | -1.06% | 111.9만 |
|---|
| 2026.01.27 | ₩118,020 | ₩120,247 | ₩115,942 | ₩117,551 | -0.40% | 160.9만 |
|---|
| 2026.01.26 | ₩116,545 | ₩117,108 | ₩115,539 | ₩116,357 | -0.16% | 110.4만 |
|---|
| 2026.01.23 | ₩117,350 | ₩117,444 | ₩115,579 | ₩116,076 | -1.09% | 67.5만 |
|---|
| 2026.01.22 | ₩117,068 | ₩117,779 | ₩116,344 | ₩117,403 | +0.29% | 103.5만 |
|---|
| 2026.01.21 | ₩114,735 | ₩117,752 | ₩113,688 | ₩116,706 | +1.72% | 92.2만 |
|---|
| 2026.01.20 | ₩116,170 | ₩116,719 | ₩113,688 | ₩113,809 | -2.03% | 144.1만 |
|---|
| 2026.01.16 | ₩116,827 | ₩118,074 | ₩116,062 | ₩117,913 | +0.93% | 80.9만 |
|---|
| 2026.01.15 | ₩116,679 | ₩117,524 | ₩116,116 | ₩117,417 | +0.63% | 84.7만 |
|---|
| 2026.01.14 | ₩115,419 | ₩116,532 | ₩114,775 | ₩116,250 | +0.72% | 66.8만 |
|---|
| 2026.01.13 | ₩114,922 | ₩115,673 | ₩114,480 | ₩115,392 | +0.41% | 56.6만 |
|---|
| 2026.01.12 | ₩114,949 | ₩115,579 | ₩114,144 | ₩114,855 | -0.08% | 81.5만 |
|---|
| 2026.01.09 | ₩115,043 | ₩115,767 | ₩114,426 | ₩115,271 | +0.20% | 75.5만 |
|---|
| 2026.01.08 | ₩111,073 | ₩114,426 | ₩110,698 | ₩114,252 | +2.86% | 94만 |
|---|
| 2026.01.07 | ₩113,849 | ₩113,849 | ₩111,060 | ₩111,502 | -2.06% | 70.8만 |
|---|
| 2026.01.06 | ₩111,422 | ₩114,037 | ₩110,966 | ₩113,621 | +1.97% | 49.2만 |
|---|
| 2026.01.05 | ₩110,657 | ₩113,568 | ₩109,853 | ₩111,999 | +1.21% | 61.4만 |
|---|
| 2026.01.02 | ₩110,108 | ₩111,046 | ₩109,544 | ₩110,832 | +0.66% | 53.3만 |
|---|
| 2025.12.31 | ₩111,100 | ₩111,489 | ₩109,759 | ₩109,933 | -1.05% | 70.5만 |
|---|
| 2025.12.30 | ₩111,569 | ₩111,838 | ₩110,604 | ₩111,435 | -0.12% | 34.3만 |
|---|
| 2025.12.29 | ₩111,945 | ₩112,267 | ₩111,435 | ₩111,663 | -0.25% | 39.7만 |
|---|
| 2025.12.26 | ₩111,838 | ₩112,535 | ₩111,301 | ₩111,851 | +0.01% | 37.8만 |
|---|
| 2025.12.24 | ₩112,294 | ₩112,361 | ₩111,529 | ₩112,119 | -0.16% | 18.3만 |
|---|
| 2025.12.23 | ₩111,985 | ₩112,642 | ₩111,073 | ₩111,932 | -0.05% | 46.1만 |
|---|
| 2025.12.22 | ₩110,912 | ₩112,334 | ₩109,893 | ₩111,918 | +0.91% | 67.5만 |
|---|
| 2025.12.19 | ₩111,100 | ₩111,489 | ₩110,067 | ₩110,885 | -0.19% | 172.9만 |
|---|
| 2025.12.18 | ₩112,092 | ₩113,085 | ₩111,194 | ₩111,462 | -0.56% | 94.6만 |
|---|
| 2025.12.17 | ₩110,590 | ₩112,079 | ₩110,134 | ₩111,529 | +0.85% | 79만 |
|---|
| 2025.12.16 | ₩112,669 | ₩113,434 | ₩110,108 | ₩110,939 | -1.54% | 91.1만 |
|---|
| 2025.12.15 | ₩112,455 | ₩113,353 | ₩111,878 | ₩113,259 | +0.72% | 98.8만 |
|---|
| 2025.12.12 | ₩112,884 | ₩113,340 | ₩111,663 | ₩112,092 | -0.70% | 91.6만 |
|---|
| 2025.12.11 | ₩110,644 | ₩112,334 | ₩109,558 | ₩112,253 | +1.45% | 85.7만 |
|---|
| 2025.12.10 | ₩108,713 | ₩110,805 | ₩108,632 | ₩110,134 | +1.31% | 117.2만 |
|---|
| 2025.12.09 | ₩111,087 | ₩111,744 | ₩108,968 | ₩109,008 | -1.87% | 74.9만 |
|---|
| 2025.12.08 | ₩111,636 | ₩112,025 | ₩110,698 | ₩111,127 | -0.46% | 68.3만 |
|---|
| 2025.12.05 | ₩111,556 | ₩112,991 | ₩110,698 | ₩111,945 | +0.35% | 59.3만 |
|---|
| 2025.12.04 | ₩111,315 | ₩112,481 | ₩110,711 | ₩111,878 | +0.51% | 59.7만 |
|---|
| 2025.12.03 | ₩111,140 | ₩111,623 | ₩110,564 | ₩111,301 | +0.14% | 68.7만 |
|---|
| 2025.12.02 | ₩110,859 | ₩111,261 | ₩109,772 | ₩110,617 | -0.22% | 69.5만 |
|---|
| 2025.12.01 | ₩109,692 | ₩111,529 | ₩109,062 | ₩110,309 | +0.56% | 90.9만 |
|---|
| 2025.11.28 | ₩111,060 | ₩111,301 | ₩110,483 | ₩110,564 | -0.45% | 47.5만 |
|---|
| 2025.11.26 | ₩110,725 | ₩112,079 | ₩110,376 | ₩110,389 | -0.30% | 77.7만 |
|---|
| 2025.11.25 | ₩109,222 | ₩111,341 | ₩108,847 | ₩111,140 | +1.76% | 71만 |
|---|
| 2025.11.24 | ₩110,322 | ₩110,523 | ₩108,391 | ₩108,418 | -1.73% | 192.2만 |
|---|
| 2025.11.21 | ₩107,117 | ₩111,006 | ₩106,433 | ₩110,349 | +3.02% | 121.9만 |
|---|
| 2025.11.20 | ₩107,761 | ₩108,082 | ₩106,004 | ₩106,862 | -0.83% | 114.9만 |
|---|
| 2025.11.19 | ₩106,218 | ₩106,916 | ₩105,789 | ₩106,433 | +0.20% | 86.4만 |
|---|
| 2025.11.18 | ₩105,776 | ₩107,023 | ₩105,776 | ₩106,138 | +0.34% | 92.7만 |
|---|
| 2025.11.17 | ₩107,452 | ₩108,351 | ₩106,245 | ₩106,326 | -1.05% | 94.5만 |
|---|
| 2025.11.14 | ₩108,378 | ₩108,673 | ₩107,345 | ₩107,492 | -0.82% | 80.1만 |
|---|
| 2025.11.13 | ₩110,537 | ₩111,918 | ₩108,726 | ₩108,874 | -1.50% | 138만 |
|---|
| 2025.11.12 | ₩109,933 | ₩111,234 | ₩109,504 | ₩110,684 | +0.68% | 119만 |
|---|
| 2025.11.11 | ₩110,121 | ₩110,590 | ₩109,464 | ₩110,000 | -0.11% | 68.9만 |
|---|
| 2025.11.10 | ₩109,678 | ₩110,282 | ₩108,606 | ₩109,678 | 0.00% | 66.2만 |
|---|
| 2025.11.07 | ₩108,512 | ₩109,759 | ₩107,962 | ₩109,504 | +0.91% | 57.2만 |
|---|
| 2025.11.06 | ₩110,215 | ₩111,288 | ₩108,860 | ₩108,954 | -1.14% | 67.8만 |
|---|
| 2025.11.05 | ₩109,517 | ₩110,859 | ₩108,753 | ₩110,269 | +0.69% | 78.5만 |
|---|
| 2025.11.04 | ₩109,035 | ₩109,920 | ₩108,243 | ₩109,544 | +0.47% | 89.3만 |
|---|
| 2025.11.03 | ₩109,182 | ₩109,719 | ₩107,707 | ₩109,249 | +0.06% | 85.8만 |
|---|
| 2025.10.31 | ₩107,586 | ₩109,933 | ₩107,358 | ₩109,665 | +1.93% | 226.1만 |
|---|
| 2025.10.30 | ₩107,962 | ₩109,826 | ₩107,922 | ₩108,176 | +0.20% | 74.6만 |
|---|
| 2025.10.29 | ₩108,659 | ₩110,014 | ₩107,881 | ₩108,364 | -0.27% | 87.7만 |
|---|
| 2025.10.28 | ₩110,443 | ₩110,443 | ₩109,035 | ₩109,155 | -1.17% | 97.4만 |
|---|
| 2025.10.27 | ₩110,885 | ₩111,663 | ₩109,772 | ₩109,906 | -0.88% | 87만 |
|---|
| 2025.10.24 | ₩110,067 | ₩110,885 | ₩108,699 | ₩110,510 | +0.40% | 125.2만 |
|---|
| 2025.10.23 | ₩110,778 | ₩110,912 | ₩106,849 | ₩109,531 | -1.13% | 141.7만 |
|---|
| 2025.10.22 | ₩112,267 | ₩112,361 | ₩109,035 | ₩109,450 | -2.51% | 110.4만 |
|---|
| 2025.10.21 | ₩110,349 | ₩113,192 | ₩110,067 | ₩112,468 | +1.92% | 83만 |
|---|
| 2025.10.20 | ₩110,523 | ₩111,154 | ₩109,799 | ₩110,429 | -0.08% | 44.6만 |
|---|
| 2025.10.17 | ₩109,222 | ₩110,456 | ₩109,155 | ₩110,376 | +1.06% | 67.7만 |
|---|
| 2025.10.16 | ₩110,443 | ₩110,859 | ₩108,807 | ₩109,397 | -0.95% | 53.5만 |
|---|
| 2025.10.15 | ₩110,443 | ₩111,073 | ₩109,075 | ₩110,295 | -0.13% | 81.8만 |
|---|
| 2025.10.14 | ₩107,546 | ₩110,188 | ₩107,130 | ₩109,933 | +2.22% | 62.8만 |
|---|
| 2025.10.13 | ₩108,552 | ₩109,383 | ₩108,176 | ₩108,659 | +0.10% | 79만 |
|---|
| 2025.10.10 | ₩110,309 | ₩110,483 | ₩107,264 | ₩107,600 | -2.46% | 100.3만 |
|---|