시장 데이터를 불러오는 중
전체 종목
그레이엄 과거 주가
Graham Corporation Common Stock · GHM · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Graham Corporation Common Stock · GHM · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩122,657 | ₩124,414 | ₩107,731 | ₩110,466 | -9.94% | 81.1만 |
| 2026.09.28–2026.10.02 | ₩116,528 | ₩126,050 | ₩113,310 | ₩122,697 | +5.29% | 95만 |
| 2026.09.21–2026.09.25 | ₩114,476 | ₩120,967 | ₩113,108 | ₩116,957 | +2.17% | 77.2만 |
| 2026.09.14–2026.09.18 | ₩112,384 | ₩119,090 | ₩109,930 | ₩112,706 | +0.29% | 96.5만 |
| 2026.09.08–2026.09.11 | ₩117,454 | ₩121,557 | ₩114,302 | ₩117,883 | +0.37% | 49.5만 |
| 2026.08.31–2026.09.04 | ₩115,938 | ₩119,787 | ₩109,930 | ₩117,722 | +1.54% | 91.2만 |
| 2026.08.24–2026.08.28 | ₩134,901 | ₩134,982 | ₩115,415 | ₩115,442 | -14.42% | 107.5만 |
| 2026.08.17–2026.08.21 | ₩154,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩156,412 |
| ₩129,765 |
| ₩136,108 |
| -12.05% |
| 86.6만 |
| 2026.08.10–2026.08.14 | ₩149,305 | ₩153,046 | ₩143,806 | ₩152,872 | +2.39% | 92.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩129,094 | ₩150,458 | ₩126,130 | ₩149,774 | +16.02% | 95.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩140,708 | ₩142,465 | ₩117,990 | ₩128,611 | -8.60% | 114.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩146,019 | ₩153,113 | ₩137,369 | ₩139,381 | -4.55% | 95.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩142,693 | ₩152,537 | ₩137,731 | ₩144,557 | +1.31% | 192.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩155,460 | ₩160,208 | ₩138,053 | ₩144,088 | -7.32% | 99.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩163,158 | ₩168,737 | ₩151,987 | ₩154,790 | -5.13% | 98.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩148,902 | ₩166,337 | ₩140,722 | ₩163,158 | +9.57% | 179.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩143,122 | ₩159,645 | ₩139,971 | ₩148,500 | +3.76% | 131.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩127,378 | ₩142,975 | ₩118,017 | ₩139,327 | +9.38% | 165.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩133,252 | ₩147,534 | ₩128,544 | ₩143,632 | +7.79% | 139.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩130,462 | ₩137,288 | ₩126,935 | ₩134,298 | +2.94% | 151.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩132,112 | ₩132,112 | ₩120,766 | ₩127,351 | -3.60% | 107.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩131,548 | ₩138,844 | ₩124,722 | ₩131,803 | +0.19% | 115.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩127,404 | ₩135,397 | ₩123,971 | ₩131,683 | +3.36% | 86.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩131,133 | ₩131,870 | ₩119,760 | ₩127,136 | -3.05% | 80.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩127,592 | ₩131,964 | ₩120,699 | ₩130,623 | +2.38% | 54.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩121,893 | ₩130,114 | ₩116,005 | ₩127,914 | +4.94% | 82.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩108,964 | ₩127,297 | ₩107,543 | ₩122,161 | +12.11% | 67만 |
|---|
| 2026.03.30–2026.04.02 | ₩105,746 | ₩112,813 | ₩100,180 | ₩108,964 | +3.04% | 63.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩111,244 | ₩118,580 | ₩103,211 | ₩104,780 | -5.81% | 56.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩108,964 | ₩113,859 | ₩102,594 | ₩107,194 | -1.62% | 60.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩106,752 | ₩120,699 | ₩105,424 | ₩107,355 | +0.57% | 60.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩107,838 | ₩118,379 | ₩104,874 | ₩109,461 | +1.50% | 57.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩107,838 | ₩111,593 | ₩102,634 | ₩108,924 | +1.01% | 54.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩110,694 | ₩113,591 | ₩104,726 | ₩108,643 | -1.85% | 34.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩111,137 | ₩123,261 | ₩110,694 | ₩113,189 | +1.85% | 69.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩93,662 | ₩113,430 | ₩93,408 | ₩111,633 | +19.19% | 65.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩98,584 | ₩106,121 | ₩89,049 | ₩93,770 | -4.88% | 61.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩97,820 | ₩103,010 | ₩94,910 | ₩100,851 | +3.10% | 38.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩94,615 | ₩101,065 | ₩92,362 | ₩99,496 | +5.16% | 42.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩91,195 | ₩97,887 | ₩87,976 | ₩95,151 | +4.34% | 59.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩95,245 | ₩96,425 | ₩86,112 | ₩89,022 | -6.53% | 47.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩83,175 | ₩96,680 | ₩83,014 | ₩95,929 | +15.33% | 63.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩84,972 | ₩88,057 | ₩80,949 | ₩82,572 | -2.83% | 45.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩78,226 | ₩88,647 | ₩76,107 | ₩84,422 | +7.92% | 58.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩76,040 | ₩79,648 | ₩73,854 | ₩77,663 | +2.13% | 50.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩72,755 | ₩77,784 | ₩72,258 | ₩77,113 | +5.99% | 21.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩79,353 | ₩79,353 | ₩70,502 | ₩72,419 | -8.74% | 48.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩85,495 | ₩85,589 | ₩74,257 | ₩79,125 | -7.45% | 47.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩83,604 | ₩86,716 | ₩77,797 | ₩83,631 | +0.03% | 56.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩85,160 | ₩85,160 | ₩77,985 | ₩83,537 | -1.91% | 49.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩81,713 | ₩84,704 | ₩76,925 | ₩83,658 | +2.38% | 58.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩75,356 | ₩85,938 | ₩74,525 | ₩80,037 | +6.21% | 72.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩77,784 | ₩78,454 | ₩73,305 | ₩73,801 | -5.12% | 11만 |
|---|