시장 데이터를 불러오는 중
전체 종목
Graham Holdings Company Common Stock 과거 주가
Graham Holdings Company Common Stock · GHC · NYSE
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Graham Holdings Company Common Stock · GHC · NYSE
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,586,512 | ₩1,593,679 | ₩1,559,752 | ₩1,565,758 | -1.31% | 1.9만 |
| 2026.10.08 | ₩1,559,992 | ₩1,598,203 | ₩1,554,093 | ₩1,581,053 | +1.35% | 2.7만 |
| 2026.10.07 | ₩1,502,335 | ₩1,571,844 | ₩1,502,335 | ₩1,561,007 | +3.91% | 3.4만 |
| 2026.10.06 | ₩1,549,409 | ₩1,555,228 | ₩1,532,111 | ₩1,545,084 | -0.28% | 2.3만 |
| 2026.10.05 | ₩1,528,228 | ₩1,555,668 | ₩1,525,185 | ₩1,542,001 | +0.90% | 2.5만 |
| 2026.10.02 | ₩1,541,521 | ₩1,551,797 | ₩1,523,717 | ₩1,534,327 | -0.47% | 2.5만 |
| 2026.10.01 | ₩1,524,904 | ₩1,538,438 | ₩1,502,149 | ₩1,536,569 | +0.76% | 2.8만 |
| 2026.09.30 | ₩1,509,863 | ₩1,530,203 | ₩1,501,708 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,514,387 |
| +0.30% |
| 3.2만 |
| 2026.09.29 | ₩1,509,236 | ₩1,521,501 | ₩1,501,681 | ₩1,505,258 | -0.26% | 2.5만 |
|---|
| 2026.09.28 | ₩1,537,050 | ₩1,540,840 | ₩1,494,808 | ₩1,521,514 | -1.01% | 3만 |
|---|
| 2026.09.25 | ₩1,527,453 | ₩1,545,191 | ₩1,513,506 | ₩1,541,374 | +0.91% | 3만 |
|---|
| 2026.09.24 | ₩1,528,241 | ₩1,547,954 | ₩1,524,744 | ₩1,528,214 | -0.00% | 3.3만 |
|---|
| 2026.09.23 | ₩1,530,763 | ₩1,541,254 | ₩1,519,246 | ₩1,531,204 | +0.03% | 3.4만 |
|---|
| 2026.09.22 | ₩1,541,347 | ₩1,560,339 | ₩1,524,104 | ₩1,534,888 | -0.42% | 3.4만 |
|---|
| 2026.09.21 | ₩1,532,392 | ₩1,542,108 | ₩1,516,176 | ₩1,529,656 | -0.18% | 2.9만 |
|---|
| 2026.09.18 | ₩1,509,249 | ₩1,531,724 | ₩1,483,624 | ₩1,526,079 | +1.12% | 8.9만 |
|---|
| 2026.09.17 | ₩1,529,509 | ₩1,530,977 | ₩1,502,429 | ₩1,513,373 | -1.05% | 2.7만 |
|---|
| 2026.09.16 | ₩1,545,418 | ₩1,549,582 | ₩1,500,560 | ₩1,514,628 | -1.99% | 3.5만 |
|---|
| 2026.09.15 | ₩1,562,595 | ₩1,564,677 | ₩1,534,607 | ₩1,547,860 | -0.94% | 3.8만 |
|---|
| 2026.09.14 | ₩1,527,067 | ₩1,561,487 | ₩1,501,495 | ₩1,558,377 | +2.05% | 5.2만 |
|---|
| 2026.09.11 | ₩1,527,947 | ₩1,529,215 | ₩1,510,383 | ₩1,519,592 | -0.55% | 3.4만 |
|---|
| 2026.09.10 | ₩1,501,121 | ₩1,520,700 | ₩1,481,088 | ₩1,517,230 | +1.07% | 3.7만 |
|---|
| 2026.09.09 | ₩1,482,182 | ₩1,498,892 | ₩1,473,881 | ₩1,491,405 | +0.62% | 3.5만 |
|---|
| 2026.09.08 | ₩1,506,139 | ₩1,521,594 | ₩1,490,017 | ₩1,505,058 | -0.07% | 2.7만 |
|---|
| 2026.09.04 | ₩1,489,483 | ₩1,517,257 | ₩1,488,976 | ₩1,516,016 | +1.78% | 3.2만 |
|---|
| 2026.09.03 | ₩1,497,678 | ₩1,515,148 | ₩1,477,818 | ₩1,498,692 | +0.07% | 4.5만 |
|---|
| 2026.09.02 | ₩1,476,443 | ₩1,505,352 | ₩1,471,145 | ₩1,485,639 | +0.62% | 4.1만 |
|---|
| 2026.09.01 | ₩1,504,137 | ₩1,521,488 | ₩1,453,033 | ₩1,465,419 | -2.57% | 2.8만 |
|---|
| 2026.08.31 | ₩1,552,345 | ₩1,552,345 | ₩1,503,483 | ₩1,506,673 | -2.94% | 3.7만 |
|---|
| 2026.08.28 | ₩1,540,800 | ₩1,558,738 | ₩1,535,595 | ₩1,549,702 | +0.58% | 4.6만 |
|---|
| 2026.08.27 | ₩1,542,188 | ₩1,554,934 | ₩1,525,385 | ₩1,525,398 | -1.09% | 4.5만 |
|---|
| 2026.08.26 | ₩1,574,380 | ₩1,579,705 | ₩1,544,711 | ₩1,552,518 | -1.39% | 4.1만 |
|---|
| 2026.08.25 | ₩1,566,198 | ₩1,587,753 | ₩1,548,141 | ₩1,573,045 | +0.44% | 3만 |
|---|
| 2026.08.24 | ₩1,564,423 | ₩1,579,558 | ₩1,556,896 | ₩1,568,601 | +0.27% | 5.4만 |
|---|
| 2026.08.21 | ₩1,546,192 | ₩1,631,730 | ₩1,523,476 | ₩1,557,443 | +0.73% | 4.1만 |
|---|
| 2026.08.20 | ₩1,548,861 | ₩1,567,987 | ₩1,532,419 | ₩1,538,184 | -0.69% | 3.4만 |
|---|
| 2026.08.19 | ₩1,572,044 | ₩1,599,578 | ₩1,564,664 | ₩1,566,545 | -0.35% | 2.3만 |
|---|
| 2026.08.18 | ₩1,563,542 | ₩1,593,572 | ₩1,553,452 | ₩1,565,905 | +0.15% | 3.3만 |
|---|
| 2026.08.17 | ₩1,580,813 | ₩1,593,692 | ₩1,492,432 | ₩1,555,254 | -1.62% | 3.5만 |
|---|
| 2026.08.14 | ₩1,567,199 | ₩1,595,721 | ₩1,560,112 | ₩1,589,835 | +1.44% | 3.2만 |
|---|
| 2026.08.13 | ₩1,598,724 | ₩1,610,015 | ₩1,559,592 | ₩1,567,186 | -1.97% | 2.7만 |
|---|
| 2026.08.12 | ₩1,557,870 | ₩1,589,475 | ₩1,539,225 | ₩1,584,737 | +1.72% | 3.1만 |
|---|
| 2026.08.11 | ₩1,586,765 | ₩1,592,104 | ₩1,556,015 | ₩1,566,652 | -1.27% | 3.5만 |
|---|
| 2026.08.10 | ₩1,569,949 | ₩1,581,560 | ₩1,550,289 | ₩1,571,804 | +0.12% | 3.9만 |
|---|
| 2026.08.07 | ₩1,593,399 | ₩1,612,591 | ₩1,567,987 | ₩1,582,508 | -0.68% | 2.1만 |
|---|
| 2026.08.06 | ₩1,629,875 | ₩1,642,954 | ₩1,594,586 | ₩1,595,120 | -2.13% | 2.1만 |
|---|
| 2026.08.05 | ₩1,622,027 | ₩1,633,598 | ₩1,603,675 | ₩1,618,624 | -0.21% | 2만 |
|---|
| 2026.08.04 | ₩1,603,835 | ₩1,626,778 | ₩1,593,279 | ₩1,615,274 | +0.71% | 2만 |
|---|
| 2026.08.03 | ₩1,624,322 | ₩1,657,248 | ₩1,590,516 | ₩1,619,024 | -0.33% | 1.9만 |
|---|
| 2026.07.31 | ₩1,637,015 | ₩1,658,409 | ₩1,566,532 | ₩1,606,305 | -1.88% | 2.6만 |
|---|
| 2026.07.30 | ₩1,671,609 | ₩1,684,795 | ₩1,598,911 | ₩1,635,640 | -2.15% | 2.5만 |
|---|
| 2026.07.29 | ₩1,627,486 | ₩1,674,118 | ₩1,623,068 | ₩1,646,905 | +1.19% | 2.4만 |
|---|
| 2026.07.28 | ₩1,591,050 | ₩1,629,915 | ₩1,584,804 | ₩1,619,624 | +1.80% | 2.1만 |
|---|
| 2026.07.27 | ₩1,554,360 | ₩1,591,076 | ₩1,546,859 | ₩1,573,272 | +1.22% | 2.2만 |
|---|
| 2026.07.24 | ₩1,542,242 | ₩1,550,997 | ₩1,526,733 | ₩1,541,361 | -0.06% | 1.9만 |
|---|
| 2026.07.23 | ₩1,503,416 | ₩1,527,734 | ₩1,482,462 | ₩1,525,678 | +1.48% | 1.8만 |
|---|
| 2026.07.22 | ₩1,535,008 | ₩1,550,410 | ₩1,516,843 | ₩1,529,375 | -0.37% | 1.9만 |
|---|
| 2026.07.21 | ₩1,533,993 | ₩1,549,782 | ₩1,503,844 | ₩1,537,130 | +0.20% | 1.8만 |
|---|
| 2026.07.20 | ₩1,572,632 | ₩1,574,180 | ₩1,531,017 | ₩1,547,980 | -1.57% | 1.7만 |
|---|
| 2026.07.17 | ₩1,595,427 | ₩1,622,534 | ₩1,556,989 | ₩1,572,031 | -1.47% | 2만 |
|---|
| 2026.07.16 | ₩1,584,230 | ₩1,610,202 | ₩1,579,331 | ₩1,604,316 | +1.27% | 2.1만 |
|---|
| 2026.07.15 | ₩1,573,606 | ₩1,599,711 | ₩1,568,948 | ₩1,575,434 | +0.12% | 1.7만 |
|---|
| 2026.07.14 | ₩1,571,337 | ₩1,578,317 | ₩1,540,733 | ₩1,572,378 | +0.07% | 1.6만 |
|---|
| 2026.07.13 | ₩1,549,382 | ₩1,594,173 | ₩1,549,382 | ₩1,580,639 | +2.02% | 1.7만 |
|---|
| 2026.07.10 | ₩1,549,889 | ₩1,572,378 | ₩1,536,302 | ₩1,546,165 | -0.24% | 1.2만 |
|---|
| 2026.07.09 | ₩1,536,182 | ₩1,560,166 | ₩1,525,518 | ₩1,545,471 | +0.60% | 2.2만 |
|---|
| 2026.07.08 | ₩1,536,022 | ₩1,571,043 | ₩1,517,964 | ₩1,546,579 | +0.69% | 2.6만 |
|---|
| 2026.07.07 | ₩1,595,721 | ₩1,604,903 | ₩1,529,416 | ₩1,541,841 | -3.38% | 2.4만 |
|---|
| 2026.07.06 | ₩1,577,596 | ₩1,598,831 | ₩1,541,521 | ₩1,579,985 | +0.15% | 1.5만 |
|---|
| 2026.07.02 | ₩1,551,450 | ₩1,589,154 | ₩1,542,402 | ₩1,579,251 | +1.79% | 1.9만 |
|---|
| 2026.07.01 | ₩1,520,166 | ₩1,579,185 | ₩1,520,166 | ₩1,561,420 | +2.71% | 2만 |
|---|
| 2026.06.30 | ₩1,536,209 | ₩1,541,734 | ₩1,494,328 | ₩1,523,396 | -0.83% | 2만 |
|---|
| 2026.06.29 | ₩1,536,449 | ₩1,553,826 | ₩1,525,665 | ₩1,540,026 | +0.23% | 1.7만 |
|---|
| 2026.06.26 | ₩1,523,249 | ₩1,554,453 | ₩1,522,782 | ₩1,548,141 | +1.63% | 5.5만 |
|---|
| 2026.06.25 | ₩1,561,541 | ₩1,574,887 | ₩1,505,512 | ₩1,518,391 | -2.76% | 2.5만 |
|---|
| 2026.06.24 | ₩1,529,762 | ₩1,569,829 | ₩1,529,762 | ₩1,565,358 | +2.33% | 1.6만 |
|---|
| 2026.06.23 | ₩1,520,834 | ₩1,541,200 | ₩1,508,114 | ₩1,532,846 | +0.79% | 2.1만 |
|---|
| 2026.06.22 | ₩1,533,486 | ₩1,588,234 | ₩1,520,033 | ₩1,522,208 | -0.74% | 1.6만 |
|---|
| 2026.06.18 | ₩1,507,447 | ₩1,542,962 | ₩1,493,634 | ₩1,527,721 | +1.34% | 5.5만 |
|---|
| 2026.06.17 | ₩1,517,911 | ₩1,532,445 | ₩1,473,387 | ₩1,502,055 | -1.04% | 2.1만 |
|---|
| 2026.06.16 | ₩1,525,265 | ₩1,543,830 | ₩1,508,195 | ₩1,529,749 | +0.29% | 1.5만 |
|---|
| 2026.06.15 | ₩1,561,367 | ₩1,594,907 | ₩1,501,988 | ₩1,508,195 | -3.41% | 2.6만 |
|---|
| 2026.06.12 | ₩1,546,713 | ₩1,571,003 | ₩1,541,521 | ₩1,567,119 | +1.32% | 1.8만 |
|---|
| 2026.06.11 | ₩1,544,964 | ₩1,547,300 | ₩1,520,513 | ₩1,543,136 | -0.12% | 1.2만 |
|---|
| 2026.06.10 | ₩1,535,969 | ₩1,565,971 | ₩1,528,815 | ₩1,530,550 | -0.35% | 1.8만 |
|---|
| 2026.06.09 | ₩1,522,716 | ₩1,569,642 | ₩1,511,504 | ₩1,523,236 | +0.03% | 1.5만 |
|---|
| 2026.06.08 | ₩1,511,531 | ₩1,529,509 | ₩1,508,568 | ₩1,513,306 | +0.12% | 1.7만 |
|---|
| 2026.06.05 | ₩1,501,775 | ₩1,519,246 | ₩1,488,001 | ₩1,511,531 | +0.65% | 1.3만 |
|---|
| 2026.06.04 | ₩1,486,306 | ₩1,504,818 | ₩1,477,885 | ₩1,489,456 | +0.21% | 1.4만 |
|---|
| 2026.06.03 | ₩1,482,649 | ₩1,482,649 | ₩1,457,064 | ₩1,468,742 | -0.94% | 1.3만 |
|---|
| 2026.06.02 | ₩1,467,461 | ₩1,483,837 | ₩1,465,179 | ₩1,476,376 | +0.61% | 1.2만 |
|---|
| 2026.06.01 | ₩1,466,727 | ₩1,489,056 | ₩1,448,990 | ₩1,481,635 | +1.02% | 1.3만 |
|---|
| 2026.05.29 | ₩1,508,155 | ₩1,508,155 | ₩1,463,684 | ₩1,464,498 | -2.89% | 1.7만 |
|---|
| 2026.05.28 | ₩1,489,056 | ₩1,505,071 | ₩1,477,511 | ₩1,499,506 | +0.70% | 1.1만 |
|---|
| 2026.05.27 | ₩1,483,116 | ₩1,495,822 | ₩1,460,601 | ₩1,486,920 | +0.26% | 1.7만 |
|---|
| 2026.05.26 | ₩1,473,467 | ₩1,503,350 | ₩1,470,784 | ₩1,491,178 | +1.20% | 1.4만 |
|---|
| 2026.05.22 | ₩1,472,546 | ₩1,501,214 | ₩1,461,442 | ₩1,474,374 | +0.12% | 1.8만 |
|---|
| 2026.05.21 | ₩1,460,521 | ₩1,474,788 | ₩1,389,371 | ₩1,463,057 | +0.17% | 3.1만 |
|---|
| 2026.05.20 | ₩1,470,224 | ₩1,492,619 | ₩1,461,442 | ₩1,473,093 | +0.20% | 1.5만 |
|---|
| 2026.05.19 | ₩1,497,037 | ₩1,508,155 | ₩1,435,923 | ₩1,471,118 | -1.73% | 1.3만 |
|---|
| 2026.05.18 | ₩1,455,943 | ₩1,508,155 | ₩1,455,943 | ₩1,493,407 | +2.57% | 1.6만 |
|---|
| 2026.05.15 | ₩1,483,143 | ₩1,488,268 | ₩1,452,139 | ₩1,458,772 | -1.64% | 1.1만 |
|---|
| 2026.05.14 | ₩1,499,880 | ₩1,508,155 | ₩1,471,371 | ₩1,479,660 | -1.35% | 1.5만 |
|---|
| 2026.05.13 | ₩1,481,582 | ₩1,492,192 | ₩1,460,828 | ₩1,484,224 | +0.18% | 1.8만 |
|---|
| 2026.05.12 | ₩1,478,952 | ₩1,496,236 | ₩1,464,111 | ₩1,481,355 | +0.16% | 1.6만 |
|---|
| 2026.05.11 | ₩1,508,341 | ₩1,514,160 | ₩1,471,398 | ₩1,473,494 | -2.31% | 1.4만 |
|---|
| 2026.05.08 | ₩1,520,260 | ₩1,530,190 | ₩1,506,993 | ₩1,516,629 | -0.24% | 1.3만 |
|---|
| 2026.05.07 | ₩1,508,475 | ₩1,522,355 | ₩1,479,286 | ₩1,509,623 | +0.08% | 1.6만 |
|---|
| 2026.05.06 | ₩1,524,304 | ₩1,541,227 | ₩1,487,841 | ₩1,498,331 | -1.70% | 1.9만 |
|---|
| 2026.05.05 | ₩1,497,838 | ₩1,530,550 | ₩1,487,881 | ₩1,504,845 | +0.47% | 1.4만 |
|---|
| 2026.05.04 | ₩1,503,804 | ₩1,532,458 | ₩1,493,340 | ₩1,494,648 | -0.61% | 1.8만 |
|---|
| 2026.05.01 | ₩1,511,358 | ₩1,554,093 | ₩1,503,323 | ₩1,514,054 | +0.18% | 1.5만 |
|---|
| 2026.04.30 | ₩1,426,861 | ₩1,525,398 | ₩1,426,861 | ₩1,498,158 | +5.00% | 2.2만 |
|---|
| 2026.04.29 | ₩1,553,039 | ₩1,582,895 | ₩1,520,927 | ₩1,534,848 | -1.17% | 1.6만 |
|---|
| 2026.04.28 | ₩1,563,796 | ₩1,587,366 | ₩1,554,520 | ₩1,570,896 | +0.45% | 2.2만 |
|---|
| 2026.04.27 | ₩1,506,593 | ₩1,561,781 | ₩1,501,388 | ₩1,550,383 | +2.91% | 2.6만 |
|---|
| 2026.04.24 | ₩1,506,286 | ₩1,531,217 | ₩1,492,459 | ₩1,505,245 | -0.07% | 1.8만 |
|---|
| 2026.04.23 | ₩1,537,383 | ₩1,543,229 | ₩1,499,306 | ₩1,510,824 | -1.73% | 2.2만 |
|---|
| 2026.04.22 | ₩1,532,325 | ₩1,543,963 | ₩1,519,686 | ₩1,540,186 | +0.51% | 1.5만 |
|---|
| 2026.04.21 | ₩1,533,606 | ₩1,544,444 | ₩1,516,763 | ₩1,525,398 | -0.54% | 1.6만 |
|---|
| 2026.04.20 | ₩1,535,955 | ₩1,553,106 | ₩1,533,393 | ₩1,536,543 | +0.04% | 1.4만 |
|---|
| 2026.04.17 | ₩1,514,000 | ₩1,555,575 | ₩1,514,000 | ₩1,538,758 | +1.64% | 1.7만 |
|---|
| 2026.04.16 | ₩1,496,049 | ₩1,503,457 | ₩1,484,371 | ₩1,498,452 | +0.16% | 1.7만 |
|---|
| 2026.04.15 | ₩1,510,437 | ₩1,524,998 | ₩1,498,171 | ₩1,501,855 | -0.57% | 1.6만 |
|---|
| 2026.04.14 | ₩1,462,950 | ₩1,532,098 | ₩1,462,950 | ₩1,516,736 | +3.68% | 2.3만 |
|---|
| 2026.04.13 | ₩1,469,410 | ₩1,483,597 | ₩1,454,755 | ₩1,470,077 | +0.05% | 1.5만 |
|---|
| 2026.04.10 | ₩1,469,450 | ₩1,471,999 | ₩1,455,863 | ₩1,470,584 | +0.08% | 1.2만 |
|---|
| 2026.04.09 | ₩1,437,325 | ₩1,471,772 | ₩1,437,325 | ₩1,468,128 | +2.14% | 1.9만 |
|---|
| 2026.04.08 | ₩1,458,772 | ₩1,485,652 | ₩1,437,765 | ₩1,440,835 | -1.23% | 4.2만 |
|---|
| 2026.04.07 | ₩1,427,395 | ₩1,449,470 | ₩1,408,243 | ₩1,433,507 | +0.43% | 2.1만 |
|---|
| 2026.04.06 | ₩1,404,719 | ₩1,440,795 | ₩1,397,152 | ₩1,431,946 | +1.94% | 2.3만 |
|---|
| 2026.04.02 | ₩1,406,908 | ₩1,426,340 | ₩1,395,510 | ₩1,415,970 | +0.64% | 1.2만 |
|---|
| 2026.04.01 | ₩1,411,753 | ₩1,426,274 | ₩1,407,722 | ₩1,415,837 | +0.29% | 1.7만 |
|---|
| 2026.03.31 | ₩1,414,729 | ₩1,426,834 | ₩1,399,167 | ₩1,411,072 | -0.26% | 1.9만 |
|---|
| 2026.03.30 | ₩1,415,610 | ₩1,426,808 | ₩1,390,465 | ₩1,401,169 | -1.02% | 2.1만 |
|---|
| 2026.03.27 | ₩1,421,950 | ₩1,423,538 | ₩1,397,806 | ₩1,402,130 | -1.39% | 1.6만 |
|---|
| 2026.03.26 | ₩1,420,668 | ₩1,440,301 | ₩1,420,428 | ₩1,428,289 | +0.54% | 1.5만 |
|---|
| 2026.03.25 | ₩1,437,124 | ₩1,457,251 | ₩1,420,521 | ₩1,428,382 | -0.61% | 1.6만 |
|---|
| 2026.03.24 | ₩1,408,470 | ₩1,425,727 | ₩1,404,239 | ₩1,418,172 | +0.69% | 2.3만 |
|---|
| 2026.03.23 | ₩1,413,074 | ₩1,454,395 | ₩1,413,074 | ₩1,418,506 | +0.38% | 2.1만 |
|---|
| 2026.03.20 | ₩1,413,394 | ₩1,419,227 | ₩1,381,710 | ₩1,383,859 | -2.09% | 8.2만 |
|---|
| 2026.03.19 | ₩1,408,349 | ₩1,432,280 | ₩1,402,824 | ₩1,420,521 | +0.86% | 2.2만 |
|---|
| 2026.03.18 | ₩1,423,364 | ₩1,437,792 | ₩1,411,779 | ₩1,415,196 | -0.57% | 2.4만 |
|---|
| 2026.03.17 | ₩1,413,982 | ₩1,446,867 | ₩1,413,982 | ₩1,438,766 | +1.75% | 2만 |
|---|
| 2026.03.16 | ₩1,428,076 | ₩1,428,076 | ₩1,399,607 | ₩1,408,897 | -1.34% | 1.7만 |
|---|
| 2026.03.13 | ₩1,400,688 | ₩1,415,236 | ₩1,390,185 | ₩1,410,138 | +0.67% | 1.4만 |
|---|
| 2026.03.12 | ₩1,378,400 | ₩1,400,528 | ₩1,368,470 | ₩1,395,804 | +1.26% | 1.8만 |
|---|
| 2026.03.11 | ₩1,404,345 | ₩1,429,704 | ₩1,382,230 | ₩1,400,101 | -0.30% | 2만 |
|---|
| 2026.03.10 | ₩1,436,724 | ₩1,446,867 | ₩1,403,291 | ₩1,409,471 | -1.90% | 1.9만 |
|---|
| 2026.03.09 | ₩1,388,570 | ₩1,444,025 | ₩1,387,969 | ₩1,438,125 | +3.57% | 2만 |
|---|
| 2026.03.06 | ₩1,393,735 | ₩1,426,421 | ₩1,381,963 | ₩1,426,367 | +2.34% | 2.2만 |
|---|
| 2026.03.05 | ₩1,425,379 | ₩1,435,456 | ₩1,401,436 | ₩1,421,202 | -0.29% | 1.9만 |
|---|
| 2026.03.04 | ₩1,398,500 | ₩1,441,489 | ₩1,398,500 | ₩1,437,925 | +2.82% | 1.9만 |
|---|
| 2026.03.03 | ₩1,367,589 | ₩1,420,361 | ₩1,367,589 | ₩1,395,470 | +2.04% | 2.6만 |
|---|
| 2026.03.02 | ₩1,392,507 | ₩1,411,779 | ₩1,356,498 | ₩1,400,301 | +0.56% | 2.1만 |
|---|
| 2026.02.27 | ₩1,408,056 | ₩1,446,867 | ₩1,396,271 | ₩1,405,667 | -0.17% | 1.9만 |
|---|
| 2026.02.26 | ₩1,400,835 | ₩1,443,704 | ₩1,400,835 | ₩1,421,496 | +1.47% | 2.1만 |
|---|
| 2026.02.25 | ₩1,421,950 | ₩1,428,169 | ₩1,392,507 | ₩1,403,051 | -1.33% | 1.7만 |
|---|
| 2026.02.24 | ₩1,432,894 | ₩1,461,308 | ₩1,423,845 | ₩1,425,179 | -0.54% | 1.3만 |
|---|
| 2026.02.23 | ₩1,466,780 | ₩1,466,780 | ₩1,406,881 | ₩1,427,595 | -2.67% | 1.6만 |
|---|
| 2026.02.20 | ₩1,445,693 | ₩1,465,940 | ₩1,438,045 | ₩1,460,988 | +1.06% | 1.4만 |
|---|
| 2026.02.19 | ₩1,429,650 | ₩1,453,781 | ₩1,416,784 | ₩1,441,836 | +0.85% | 1.4만 |
|---|
| 2026.02.18 | ₩1,421,402 | ₩1,469,690 | ₩1,421,402 | ₩1,446,600 | +1.77% | 1.7만 |
|---|
| 2026.02.17 | ₩1,428,249 | ₩1,440,888 | ₩1,389,464 | ₩1,432,773 | +0.32% | 1.9만 |
|---|
| 2026.02.13 | ₩1,433,241 | ₩1,468,088 | ₩1,399,434 | ₩1,411,633 | -1.51% | 2.3만 |
|---|
| 2026.02.12 | ₩1,488,522 | ₩1,499,946 | ₩1,425,767 | ₩1,435,830 | -3.54% | 2만 |
|---|
| 2026.02.11 | ₩1,519,512 | ₩1,537,517 | ₩1,472,413 | ₩1,480,220 | -2.59% | 1.3만 |
|---|
| 2026.02.10 | ₩1,498,585 | ₩1,523,596 | ₩1,497,584 | ₩1,508,755 | +0.68% | 1.4만 |
|---|
| 2026.02.09 | ₩1,537,784 | ₩1,560,206 | ₩1,471,051 | ₩1,492,939 | -2.92% | 1.8만 |
|---|
| 2026.02.06 | ₩1,598,964 | ₩1,609,588 | ₩1,545,645 | ₩1,545,832 | -3.32% | 2.5만 |
|---|
| 2026.02.05 | ₩1,556,402 | ₩1,589,808 | ₩1,542,855 | ₩1,581,627 | +1.62% | 2.1만 |
|---|
| 2026.02.04 | ₩1,551,090 | ₩1,582,001 | ₩1,546,352 | ₩1,548,434 | -0.17% | 2만 |
|---|
| 2026.02.03 | ₩1,582,201 | ₩1,595,414 | ₩1,541,681 | ₩1,546,632 | -2.25% | 1.2만 |
|---|
| 2026.02.02 | ₩1,558,671 | ₩1,598,243 | ₩1,544,924 | ₩1,585,124 | +1.70% | 1.6만 |
|---|
| 2026.01.30 | ₩1,531,244 | ₩1,558,671 | ₩1,522,822 | ₩1,557,043 | +1.68% | 1.7만 |
|---|
| 2026.01.29 | ₩1,538,785 | ₩1,558,591 | ₩1,525,532 | ₩1,543,469 | +0.30% | 1.9만 |
|---|
| 2026.01.28 | ₩1,552,865 | ₩1,556,202 | ₩1,523,303 | ₩1,525,598 | -1.76% | 1.1만 |
|---|
| 2026.01.27 | ₩1,553,159 | ₩1,569,548 | ₩1,529,629 | ₩1,540,600 | -0.81% | 1.6만 |
|---|
| 2026.01.26 | ₩1,564,784 | ₩1,594,239 | ₩1,534,848 | ₩1,556,215 | -0.55% | 1.6만 |
|---|
| 2026.01.23 | ₩1,563,222 | ₩1,613,859 | ₩1,546,019 | ₩1,564,370 | +0.07% | 1.7만 |
|---|
| 2026.01.22 | ₩1,599,164 | ₩1,634,626 | ₩1,562,555 | ₩1,577,716 | -1.34% | 1.3만 |
|---|
| 2026.01.21 | ₩1,524,024 | ₩1,616,061 | ₩1,522,796 | ₩1,593,252 | +4.54% | 2.5만 |
|---|
| 2026.01.20 | ₩1,497,477 | ₩1,513,547 | ₩1,493,940 | ₩1,511,825 | +0.96% | 1.4만 |
|---|
| 2026.01.16 | ₩1,539,839 | ₩1,552,198 | ₩1,518,832 | ₩1,525,118 | -0.96% | 1.5만 |
|---|
| 2026.01.15 | ₩1,528,174 | ₩1,546,859 | ₩1,523,423 | ₩1,533,913 | +0.38% | 1.8만 |
|---|
| 2026.01.14 | ₩1,542,068 | ₩1,562,355 | ₩1,530,470 | ₩1,534,701 | -0.48% | 1.7만 |
|---|
| 2026.01.13 | ₩1,541,120 | ₩1,543,136 | ₩1,524,891 | ₩1,542,175 | +0.07% | 9.8천 |
|---|
| 2026.01.12 | ₩1,519,779 | ₩1,536,756 | ₩1,513,026 | ₩1,536,756 | +1.12% | 1.3만 |
|---|
| 2026.01.09 | ₩1,510,116 | ₩1,534,047 | ₩1,510,116 | ₩1,529,482 | +1.28% | 1.2만 |
|---|
| 2026.01.08 | ₩1,471,131 | ₩1,525,638 | ₩1,471,131 | ₩1,519,713 | +3.30% | 1.4만 |
|---|
| 2026.01.07 | ₩1,491,031 | ₩1,504,151 | ₩1,473,774 | ₩1,484,958 | -0.41% | 1.7만 |
|---|
| 2026.01.06 | ₩1,475,135 | ₩1,494,261 | ₩1,471,078 | ₩1,487,521 | +0.84% | 1.6만 |
|---|
| 2026.01.05 | ₩1,454,769 | ₩1,510,103 | ₩1,449,430 | ₩1,490,617 | +2.46% | 1.8만 |
|---|
| 2026.01.02 | ₩1,462,683 | ₩1,468,742 | ₩1,443,931 | ₩1,451,112 | -0.79% | 1.7만 |
|---|
| 2025.12.31 | ₩1,469,316 | ₩1,479,460 | ₩1,444,265 | ₩1,466,246 | -0.21% | 1.7만 |
|---|
| 2025.12.30 | ₩1,457,998 | ₩1,482,529 | ₩1,453,434 | ₩1,458,679 | +0.05% | 1.4만 |
|---|
| 2025.12.29 | ₩1,488,228 | ₩1,490,804 | ₩1,456,530 | ₩1,465,953 | -1.50% | 2만 |
|---|
| 2025.12.26 | ₩1,489,082 | ₩1,492,139 | ₩1,470,117 | ₩1,481,248 | -0.53% | 1.2만 |
|---|
| 2025.12.24 | ₩1,471,131 | ₩1,514,828 | ₩1,458,772 | ₩1,480,194 | +0.62% | 8.5천 |
|---|
| 2025.12.23 | ₩1,479,153 | ₩1,501,481 | ₩1,463,457 | ₩1,481,902 | +0.19% | 2.1만 |
|---|
| 2025.12.22 | ₩1,466,767 | ₩1,498,158 | ₩1,466,767 | ₩1,482,836 | +1.10% | 1.8만 |
|---|
| 2025.12.19 | ₩1,480,474 | ₩1,501,481 | ₩1,467,007 | ₩1,470,357 | -0.68% | 7.2만 |
|---|
| 2025.12.18 | ₩1,492,939 | ₩1,508,114 | ₩1,478,592 | ₩1,483,971 | -0.60% | 2.4만 |
|---|
| 2025.12.17 | ₩1,470,944 | ₩1,494,821 | ₩1,428,823 | ₩1,476,056 | +0.35% | 2.5만 |
|---|
| 2025.12.16 | ₩1,483,704 | ₩1,498,812 | ₩1,460,574 | ₩1,479,887 | -0.26% | 2.2만 |
|---|
| 2025.12.15 | ₩1,500,107 | ₩1,510,383 | ₩1,477,004 | ₩1,488,001 | -0.81% | 2.2만 |
|---|
| 2025.12.12 | ₩1,498,825 | ₩1,508,688 | ₩1,456,370 | ₩1,492,045 | -0.45% | 2.3만 |
|---|
| 2025.12.11 | ₩1,490,804 | ₩1,510,770 | ₩1,478,725 | ₩1,486,840 | -0.27% | 1.8만 |
|---|
| 2025.12.10 | ₩1,440,608 | ₩1,491,538 | ₩1,440,608 | ₩1,478,125 | +2.60% | 2.3만 |
|---|
| 2025.12.09 | ₩1,432,907 | ₩1,461,922 | ₩1,432,907 | ₩1,443,531 | +0.74% | 1.6만 |
|---|
| 2025.12.08 | ₩1,452,166 | ₩1,469,450 | ₩1,434,135 | ₩1,434,469 | -1.22% | 2.3만 |
|---|
| 2025.12.05 | ₩1,452,206 | ₩1,478,792 | ₩1,438,205 | ₩1,449,950 | -0.16% | 2.8만 |
|---|
| 2025.12.04 | ₩1,479,513 | ₩1,497,477 | ₩1,444,478 | ₩1,452,673 | -1.81% | 1.9만 |
|---|
| 2025.12.03 | ₩1,483,223 | ₩1,499,106 | ₩1,440,394 | ₩1,480,060 | -0.21% | 1.7만 |
|---|
| 2025.12.02 | ₩1,495,182 | ₩1,496,143 | ₩1,469,276 | ₩1,474,415 | -1.39% | 1.4만 |
|---|
| 2025.12.01 | ₩1,455,035 | ₩1,487,534 | ₩1,455,035 | ₩1,478,832 | +1.64% | 1.7만 |
|---|
| 2025.11.28 | ₩1,466,073 | ₩1,477,271 | ₩1,449,643 | ₩1,476,790 | +0.73% | 1.4만 |
|---|
| 2025.11.26 | ₩1,446,600 | ₩1,473,454 | ₩1,446,600 | ₩1,456,837 | +0.71% | 2만 |
|---|
| 2025.11.25 | ₩1,417,652 | ₩1,462,830 | ₩1,417,652 | ₩1,453,434 | +2.52% | 1.8만 |
|---|
| 2025.11.24 | ₩1,439,233 | ₩1,454,769 | ₩1,406,441 | ₩1,417,959 | -1.48% | 2.3만 |
|---|
| 2025.11.21 | ₩1,408,470 | ₩1,453,180 | ₩1,408,470 | ₩1,440,982 | +2.31% | 2.7만 |
|---|
| 2025.11.20 | ₩1,442,663 | ₩1,473,814 | ₩1,400,368 | ₩1,401,703 | -2.84% | 1.7만 |
|---|
| 2025.11.19 | ₩1,419,267 | ₩1,432,079 | ₩1,388,036 | ₩1,417,185 | -0.15% | 1.8만 |
|---|
| 2025.11.18 | ₩1,376,785 | ₩1,429,223 | ₩1,376,785 | ₩1,418,092 | +3.00% | 1.5만 |
|---|
| 2025.11.17 | ₩1,428,062 | ₩1,432,173 | ₩1,378,827 | ₩1,385,513 | -2.98% | 1.8만 |
|---|
| 2025.11.14 | ₩1,423,204 | ₩1,439,020 | ₩1,406,721 | ₩1,430,077 | +0.48% | 1.5만 |
|---|
| 2025.11.13 | ₩1,432,280 | ₩1,464,044 | ₩1,415,623 | ₩1,423,204 | -0.63% | 1.8만 |
|---|
| 2025.11.12 | ₩1,444,412 | ₩1,460,027 | ₩1,433,641 | ₩1,441,502 | -0.20% | 2.1만 |
|---|
| 2025.11.11 | ₩1,461,081 | ₩1,480,420 | ₩1,416,544 | ₩1,438,713 | -1.53% | 3.4만 |
|---|
| 2025.11.10 | ₩1,410,458 | ₩1,488,815 | ₩1,410,458 | ₩1,467,047 | +4.01% | 3.3만 |
|---|
| 2025.11.07 | ₩1,387,262 | ₩1,405,146 | ₩1,360,369 | ₩1,400,702 | +0.97% | 2.1만 |
|---|
| 2025.11.06 | ₩1,390,465 | ₩1,393,375 | ₩1,364,132 | ₩1,384,392 | -0.44% | 2.4만 |
|---|
| 2025.11.05 | ₩1,386,474 | ₩1,405,226 | ₩1,376,024 | ₩1,384,846 | -0.12% | 2.4만 |
|---|
| 2025.11.04 | ₩1,380,402 | ₩1,388,116 | ₩1,355,337 | ₩1,378,947 | -0.11% | 2.6만 |
|---|
| 2025.11.03 | ₩1,350,839 | ₩1,384,352 | ₩1,321,424 | ₩1,383,391 | +2.41% | 2.4만 |
|---|
| 2025.10.31 | ₩1,385,554 | ₩1,398,713 | ₩1,348,904 | ₩1,350,839 | -2.51% | 5.5만 |
|---|
| 2025.10.30 | ₩1,376,865 | ₩1,428,529 | ₩1,354,670 | ₩1,391,586 | +1.07% | 6.4만 |
|---|
| 2025.10.29 | ₩1,406,828 | ₩1,445,079 | ₩1,388,156 | ₩1,391,359 | -1.10% | 4.6만 |
|---|
| 2025.10.28 | ₩1,381,163 | ₩1,426,581 | ₩1,368,016 | ₩1,415,209 | +2.47% | 3.7만 |
|---|
| 2025.10.27 | ₩1,371,353 | ₩1,381,363 | ₩1,364,559 | ₩1,379,788 | +0.62% | 2.3만 |
|---|
| 2025.10.24 | ₩1,362,771 | ₩1,371,500 | ₩1,343,993 | ₩1,364,333 | +0.11% | 2.8만 |
|---|
| 2025.10.23 | ₩1,376,585 | ₩1,388,036 | ₩1,347,997 | ₩1,354,056 | -1.64% | 3.6만 |
|---|
| 2025.10.22 | ₩1,409,484 | ₩1,410,952 | ₩1,367,829 | ₩1,375,757 | -2.39% | 4.5만 |
|---|
| 2025.10.21 | ₩1,336,572 | ₩1,407,655 | ₩1,329,231 | ₩1,399,607 | +4.72% | 4.5만 |
|---|
| 2025.10.20 | ₩1,322,932 | ₩1,336,572 | ₩1,299,949 | ₩1,336,572 | +1.03% | 4.4만 |
|---|
| 2025.10.17 | ₩1,270,213 | ₩1,322,184 | ₩1,263,914 | ₩1,305,568 | +2.78% | 5.4만 |
|---|
| 2025.10.16 | ₩1,286,442 | ₩1,287,777 | ₩1,246,403 | ₩1,267,704 | -1.46% | 3.9만 |
|---|
| 2025.10.15 | ₩1,302,565 | ₩1,313,509 | ₩1,278,862 | ₩1,289,152 | -1.03% | 4.4만 |
|---|
| 2025.10.14 | ₩1,257,881 | ₩1,299,402 | ₩1,257,881 | ₩1,297,413 | +3.14% | 4만 |
|---|
| 2025.10.13 | ₩1,289,953 | ₩1,299,949 | ₩1,240,904 | ₩1,268,505 | -1.66% | 5.4만 |
|---|
| 2025.10.10 | ₩1,350,452 | ₩1,364,800 | ₩1,271,107 | ₩1,272,575 | -5.77% | 5.8만 |
|---|