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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩110,785 | ₩112,837 | ₩109,042 | ₩110,450 | -0.30% | 13.2만 |
| 2026.10.08 | ₩111,442 | ₩112,971 | ₩107,714 | ₩109,350 | -1.88% | 18.8만 |
| 2026.10.07 | ₩113,977 | ₩116,833 | ₩111,469 | ₩113,092 | -0.78% | 22.2만 |
| 2026.10.06 | ₩123,390 | ₩123,430 | ₩118,013 | ₩118,375 | -4.06% | 14.5만 |
| 2026.10.05 | ₩122,639 | ₩124,395 | ₩120,145 | ₩121,325 | -1.07% | 12.4만 |
| 2026.10.02 | ₩122,089 | ₩126,031 | ₩119,689 | ₩122,679 | +0.48% | 25.5만 |
| 2026.10.01 | ₩116,363 | ₩116,658 | ₩113,293 | ₩116,524 | +0.14% | 15.8만 |
| 2026.09.30 | ₩116,859 | ₩116,873 | ₩114,486 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,733 |
| -0.96% |
| 27.9만 |
| 2026.09.29 | ₩117,007 | ₩118,831 | ₩115,116 | ₩115,519 | -1.27% | 14.2만 |
|---|
| 2026.09.28 | ₩116,511 | ₩118,093 | ₩114,660 | ₩116,967 | +0.39% | 11.6만 |
|---|
| 2026.09.25 | ₩118,147 | ₩120,949 | ₩116,538 | ₩116,940 | -1.02% | 11.7만 |
|---|
| 2026.09.24 | ₩115,519 | ₩117,959 | ₩114,566 | ₩117,369 | +1.60% | 21.3만 |
|---|
| 2026.09.23 | ₩115,398 | ₩117,879 | ₩114,566 | ₩117,731 | +2.02% | 14.1만 |
|---|
| 2026.09.22 | ₩114,996 | ₩117,771 | ₩114,955 | ₩116,578 | +1.38% | 15.7만 |
|---|
| 2026.09.21 | ₩114,459 | ₩116,055 | ₩113,092 | ₩115,143 | +0.60% | 14.5만 |
|---|
| 2026.09.18 | ₩116,672 | ₩116,672 | ₩109,914 | ₩112,689 | -3.41% | 38.2만 |
|---|
| 2026.09.17 | ₩118,375 | ₩119,072 | ₩112,019 | ₩112,126 | -5.28% | 12만 |
|---|
| 2026.09.16 | ₩114,459 | ₩116,564 | ₩111,563 | ₩114,352 | -0.09% | 15.6만 |
|---|
| 2026.09.15 | ₩113,682 | ₩115,143 | ₩110,289 | ₩112,207 | -1.30% | 15.9만 |
|---|
| 2026.09.14 | ₩112,367 | ₩114,902 | ₩111,094 | ₩112,220 | -0.13% | 14.8만 |
|---|
| 2026.09.11 | ₩117,329 | ₩120,279 | ₩116,913 | ₩117,865 | +0.46% | 12.3만 |
|---|
| 2026.09.10 | ₩114,996 | ₩117,637 | ₩114,285 | ₩114,634 | -0.31% | 12.5만 |
|---|
| 2026.09.09 | ₩117,785 | ₩121,539 | ₩116,269 | ₩117,302 | -0.41% | 11.9만 |
|---|
| 2026.09.08 | ₩117,436 | ₩120,976 | ₩117,409 | ₩118,991 | +1.32% | 12.9만 |
|---|
| 2026.09.04 | ₩115,894 | ₩119,769 | ₩115,894 | ₩117,704 | +1.56% | 13.3만 |
|---|
| 2026.09.03 | ₩113,226 | ₩115,505 | ₩110,959 | ₩115,264 | +1.80% | 17.1만 |
|---|
| 2026.09.02 | ₩112,274 | ₩113,011 | ₩110,799 | ₩111,590 | -0.61% | 14.9만 |
|---|
| 2026.09.01 | ₩115,519 | ₩115,519 | ₩109,914 | ₩111,952 | -3.09% | 21.7만 |
|---|
| 2026.08.31 | ₩115,921 | ₩117,235 | ₩111,724 | ₩116,940 | +0.88% | 24.2만 |
|---|
| 2026.08.28 | ₩124,395 | ₩125,696 | ₩115,398 | ₩115,425 | -7.21% | 16.7만 |
|---|
| 2026.08.27 | ₩124,811 | ₩127,627 | ₩124,261 | ₩125,213 | +0.32% | 19.3만 |
|---|
| 2026.08.26 | ₩125,709 | ₩126,380 | ₩120,386 | ₩123,175 | -2.02% | 30만 |
|---|
| 2026.08.25 | ₩134,077 | ₩134,962 | ₩124,918 | ₩124,972 | -6.79% | 22.8만 |
|---|
| 2026.08.24 | ₩134,881 | ₩134,921 | ₩127,399 | ₩130,282 | -3.41% | 18.6만 |
|---|
| 2026.08.21 | ₩136,048 | ₩137,777 | ₩129,745 | ₩136,088 | +0.03% | 24.8만 |
|---|
| 2026.08.20 | ₩138,864 | ₩138,998 | ₩133,259 | ₩134,077 | -3.45% | 18만 |
|---|
| 2026.08.19 | ₩150,771 | ₩150,771 | ₩138,542 | ₩140,540 | -6.79% | 15.7만 |
|---|
| 2026.08.18 | ₩151,441 | ₩151,776 | ₩147,405 | ₩149,068 | -1.57% | 15.8만 |
|---|
| 2026.08.17 | ₩154,726 | ₩156,389 | ₩152,447 | ₩154,847 | +0.08% | 12.5만 |
|---|
| 2026.08.14 | ₩148,156 | ₩153,024 | ₩147,405 | ₩152,849 | +3.17% | 14.8만 |
|---|
| 2026.08.13 | ₩151,964 | ₩151,964 | ₩147,043 | ₩148,947 | -1.99% | 25.4만 |
|---|
| 2026.08.12 | ₩149,604 | ₩152,192 | ₩148,478 | ₩151,669 | +1.38% | 13만 |
|---|
| 2026.08.11 | ₩147,646 | ₩152,702 | ₩144,200 | ₩145,836 | -1.23% | 16.7만 |
|---|
| 2026.08.10 | ₩149,282 | ₩149,282 | ₩143,785 | ₩145,823 | -2.32% | 22.9만 |
|---|
| 2026.08.07 | ₩143,476 | ₩150,436 | ₩136,986 | ₩149,752 | +4.37% | 25.5만 |
|---|
| 2026.08.06 | ₩142,189 | ₩146,011 | ₩137,120 | ₩140,741 | -1.02% | 24.3만 |
|---|
| 2026.08.05 | ₩141,787 | ₩145,032 | ₩139,950 | ₩140,084 | -1.20% | 12.3만 |
|---|
| 2026.08.04 | ₩136,490 | ₩142,833 | ₩133,862 | ₩140,526 | +2.96% | 17.2만 |
|---|
| 2026.08.03 | ₩129,075 | ₩132,923 | ₩126,112 | ₩132,628 | +2.75% | 16.5만 |
|---|
| 2026.07.31 | ₩128,860 | ₩132,789 | ₩125,911 | ₩128,592 | -0.21% | 19.8만 |
|---|
| 2026.07.30 | ₩122,719 | ₩129,357 | ₩120,694 | ₩126,340 | +2.95% | 19.1만 |
|---|
| 2026.07.29 | ₩132,065 | ₩132,588 | ₩117,972 | ₩118,388 | -10.36% | 45.2만 |
|---|
| 2026.07.28 | ₩138,502 | ₩138,502 | ₩131,100 | ₩133,849 | -3.36% | 15.3만 |
|---|
| 2026.07.27 | ₩140,687 | ₩142,444 | ₩131,207 | ₩139,856 | -0.59% | 14.9만 |
|---|
| 2026.07.24 | ₩143,584 | ₩144,629 | ₩137,348 | ₩139,360 | -2.94% | 17.2만 |
|---|
| 2026.07.23 | ₩140,781 | ₩145,273 | ₩140,540 | ₩141,465 | +0.49% | 19.9만 |
|---|
| 2026.07.22 | ₩145,421 | ₩145,421 | ₩139,735 | ₩141,304 | -2.83% | 19.2만 |
|---|
| 2026.07.21 | ₩144,388 | ₩147,794 | ₩140,862 | ₩145,112 | +0.50% | 20.8만 |
|---|
| 2026.07.20 | ₩145,997 | ₩153,091 | ₩139,454 | ₩140,955 | -3.45% | 17.9만 |
|---|
| 2026.07.17 | ₩138,957 | ₩149,430 | ₩138,220 | ₩144,536 | +4.01% | 101.1만 |
|---|
| 2026.07.16 | ₩143,356 | ₩151,776 | ₩142,176 | ₩145,018 | +1.16% | 32.8만 |
|---|
| 2026.07.15 | ₩146,091 | ₩152,514 | ₩145,085 | ₩147,767 | +1.15% | 27.7만 |
|---|
| 2026.07.14 | ₩142,511 | ₩144,790 | ₩140,580 | ₩143,543 | +0.72% | 13.9만 |
|---|
| 2026.07.13 | ₩142,672 | ₩144,710 | ₩137,710 | ₩137,710 | -3.48% | 17.3만 |
|---|
| 2026.07.10 | ₩145,206 | ₩148,438 | ₩142,135 | ₩144,066 | -0.78% | 19.2만 |
|---|
| 2026.07.09 | ₩147,217 | ₩149,484 | ₩145,139 | ₩145,608 | -1.09% | 14.9만 |
|---|
| 2026.07.08 | ₩139,722 | ₩143,248 | ₩138,032 | ₩143,007 | +2.35% | 20만 |
|---|
| 2026.07.07 | ₩155,290 | ₩155,290 | ₩140,151 | ₩142,296 | -8.37% | 24.4만 |
|---|
| 2026.07.06 | ₩155,437 | ₩160,184 | ₩154,592 | ₩155,477 | +0.03% | 21.1만 |
|---|
| 2026.07.02 | ₩162,557 | ₩162,557 | ₩151,964 | ₩154,767 | -4.79% | 17.6만 |
|---|
| 2026.07.01 | ₩163,120 | ₩163,697 | ₩159,058 | ₩160,157 | -1.82% | 21.9만 |
|---|
| 2026.06.30 | ₩162,919 | ₩168,712 | ₩162,383 | ₩165,990 | +1.88% | 29.6만 |
|---|
| 2026.06.29 | ₩163,134 | ₩165,454 | ₩159,460 | ₩160,667 | -1.51% | 29.1만 |
|---|
| 2026.06.26 | ₩161,713 | ₩166,044 | ₩159,768 | ₩163,134 | +0.88% | 55.6만 |
|---|
| 2026.06.25 | ₩158,508 | ₩166,312 | ₩158,427 | ₩164,703 | +3.91% | 32.5만 |
|---|
| 2026.06.24 | ₩145,689 | ₩156,698 | ₩145,689 | ₩154,633 | +6.14% | 31.1만 |
|---|
| 2026.06.23 | ₩142,658 | ₩150,208 | ₩140,701 | ₩147,191 | +3.18% | 34.5만 |
|---|
| 2026.06.22 | ₩148,880 | ₩148,880 | ₩140,955 | ₩144,697 | -2.81% | 26.3만 |
|---|
| 2026.06.18 | ₩157,878 | ₩158,226 | ₩145,045 | ₩148,478 | -5.95% | 37.2만 |
|---|
| 2026.06.17 | ₩150,489 | ₩159,621 | ₩150,006 | ₩155,397 | +3.26% | 30.6만 |
|---|
| 2026.06.16 | ₩147,191 | ₩155,263 | ₩145,877 | ₩152,125 | +3.35% | 25.1만 |
|---|
| 2026.06.15 | ₩143,101 | ₩145,877 | ₩139,950 | ₩144,241 | +0.80% | 38.5만 |
|---|
| 2026.06.12 | ₩139,668 | ₩142,953 | ₩138,140 | ₩139,306 | -0.26% | 19.4만 |
|---|
| 2026.06.11 | ₩131,435 | ₩141,183 | ₩131,435 | ₩138,113 | +5.08% | 38.3만 |
|---|
| 2026.06.10 | ₩133,835 | ₩139,842 | ₩126,058 | ₩128,807 | -3.76% | 18.7만 |
|---|
| 2026.06.09 | ₩130,416 | ₩140,298 | ₩125,951 | ₩134,465 | +3.11% | 32.8만 |
|---|
| 2026.06.08 | ₩127,359 | ₩134,050 | ₩117,999 | ₩127,841 | +0.38% | 55.9만 |
|---|
| 2026.06.05 | ₩142,779 | ₩147,512 | ₩140,272 | ₩143,610 | +0.58% | 22.4만 |
|---|
| 2026.06.04 | ₩138,931 | ₩145,944 | ₩135,900 | ₩144,764 | +4.20% | 26.7만 |
|---|
| 2026.06.03 | ₩140,848 | ₩145,260 | ₩137,295 | ₩139,279 | -1.11% | 42.8만 |
|---|
| 2026.06.02 | ₩133,473 | ₩143,329 | ₩133,473 | ₩142,283 | +6.60% | 25.2만 |
|---|
| 2026.06.01 | ₩133,232 | ₩134,921 | ₩128,525 | ₩133,299 | +0.05% | 22.2만 |
|---|
| 2026.05.29 | ₩134,050 | ₩134,465 | ₩126,916 | ₩134,278 | +0.17% | 51.5만 |
|---|
| 2026.05.28 | ₩132,226 | ₩137,268 | ₩128,726 | ₩134,425 | +1.66% | 36.2만 |
|---|
| 2026.05.27 | ₩135,686 | ₩135,686 | ₩127,386 | ₩134,063 | -1.20% | 31.8만 |
|---|
| 2026.05.26 | ₩130,443 | ₩136,437 | ₩129,129 | ₩134,090 | +2.80% | 31.9만 |
|---|
| 2026.05.22 | ₩125,897 | ₩128,565 | ₩122,035 | ₩127,332 | +1.14% | 18.4만 |
|---|
| 2026.05.21 | ₩126,769 | ₩129,223 | ₩123,309 | ₩124,194 | -2.03% | 22.9만 |
|---|
| 2026.05.20 | ₩125,656 | ₩128,834 | ₩122,840 | ₩128,700 | +2.42% | 19.5만 |
|---|
| 2026.05.19 | ₩124,288 | ₩127,211 | ₩120,748 | ₩124,637 | +0.28% | 25.8만 |
|---|
| 2026.05.18 | ₩132,092 | ₩132,092 | ₩125,401 | ₩126,568 | -4.18% | 21.3만 |
|---|
| 2026.05.15 | ₩128,498 | ₩132,977 | ₩124,704 | ₩131,784 | +2.56% | 15.8만 |
|---|
| 2026.05.14 | ₩138,166 | ₩138,823 | ₩131,636 | ₩132,481 | -4.11% | 16.4만 |
|---|
| 2026.05.13 | ₩134,023 | ₩138,435 | ₩132,105 | ₩136,812 | +2.08% | 15만 |
|---|
| 2026.05.12 | ₩130,014 | ₩133,326 | ₩126,219 | ₩132,910 | +2.23% | 26.6만 |
|---|
| 2026.05.11 | ₩131,529 | ₩133,540 | ₩124,851 | ₩131,837 | +0.23% | 41.6만 |
|---|
| 2026.05.08 | ₩130,604 | ₩133,379 | ₩127,359 | ₩131,663 | +0.81% | 18.6만 |
|---|
| 2026.05.07 | ₩130,751 | ₩132,481 | ₩124,784 | ₩130,175 | -0.44% | 23.8만 |
|---|
| 2026.05.06 | ₩134,841 | ₩135,377 | ₩129,048 | ₩129,665 | -3.84% | 10.4만 |
|---|
| 2026.05.05 | ₩127,546 | ₩133,621 | ₩127,546 | ₩131,247 | +2.90% | 8.1만 |
|---|
| 2026.05.04 | ₩127,386 | ₩130,483 | ₩123,953 | ₩125,616 | -1.39% | 25.2만 |
|---|
| 2026.05.01 | ₩127,855 | ₩129,799 | ₩126,071 | ₩127,117 | -0.58% | 12.2만 |
|---|
| 2026.04.30 | ₩122,706 | ₩128,364 | ₩119,863 | ₩127,654 | +4.03% | 10.2만 |
|---|
| 2026.04.29 | ₩124,060 | ₩124,529 | ₩119,742 | ₩121,700 | -1.90% | 16.2만 |
|---|
| 2026.04.28 | ₩125,897 | ₩125,897 | ₩120,359 | ₩124,047 | -1.47% | 21.8만 |
|---|
| 2026.04.27 | ₩131,113 | ₩131,851 | ₩125,052 | ₩126,930 | -3.19% | 20만 |
|---|
| 2026.04.24 | ₩130,872 | ₩131,837 | ₩127,654 | ₩130,604 | -0.20% | 9.2만 |
|---|
| 2026.04.23 | ₩128,405 | ₩131,945 | ₩128,177 | ₩130,872 | +1.92% | 8.7만 |
|---|
| 2026.04.22 | ₩124,717 | ₩127,680 | ₩124,717 | ₩127,117 | +1.92% | 8.4만 |
|---|
| 2026.04.21 | ₩123,510 | ₩126,487 | ₩120,681 | ₩123,054 | -0.37% | 16만 |
|---|
| 2026.04.20 | ₩127,573 | ₩128,713 | ₩123,175 | ₩123,175 | -3.45% | 12만 |
|---|
| 2026.04.17 | ₩124,047 | ₩130,094 | ₩122,598 | ₩127,895 | +3.10% | 14.1만 |
|---|
| 2026.04.16 | ₩122,920 | ₩124,462 | ₩121,244 | ₩121,982 | -0.76% | 17.5만 |
|---|
| 2026.04.15 | ₩124,623 | ₩124,623 | ₩115,988 | ₩123,323 | -1.04% | 21.8만 |
|---|
| 2026.04.14 | ₩126,259 | ₩127,345 | ₩123,792 | ₩124,221 | -1.61% | 15.5만 |
|---|
| 2026.04.13 | ₩121,874 | ₩125,535 | ₩120,225 | ₩125,374 | +2.87% | 13.4만 |
|---|
| 2026.04.10 | ₩123,805 | ₩123,805 | ₩120,118 | ₩122,143 | -1.34% | 10.1만 |
|---|
| 2026.04.09 | ₩120,011 | ₩127,278 | ₩118,308 | ₩123,068 | +2.55% | 14.6만 |
|---|
| 2026.04.08 | ₩120,681 | ₩122,961 | ₩118,603 | ₩120,118 | -0.47% | 23.3만 |
|---|
| 2026.04.07 | ₩110,222 | ₩114,285 | ₩109,283 | ₩113,775 | +3.22% | 8.4만 |
|---|
| 2026.04.06 | ₩108,948 | ₩111,442 | ₩107,527 | ₩110,933 | +1.82% | 10.6만 |
|---|
| 2026.04.02 | ₩105,931 | ₩110,745 | ₩104,952 | ₩108,948 | +2.85% | 13.1만 |
|---|
| 2026.04.01 | ₩108,103 | ₩112,797 | ₩105,985 | ₩109,753 | +1.53% | 11만 |
|---|
| 2026.03.31 | ₩103,893 | ₩106,333 | ₩101,841 | ₩105,824 | +1.86% | 22.5만 |
|---|
| 2026.03.30 | ₩105,730 | ₩105,730 | ₩100,165 | ₩101,184 | -4.30% | 16.5만 |
|---|
| 2026.03.27 | ₩103,973 | ₩105,837 | ₩103,196 | ₩104,765 | +0.76% | 7.1만 |
|---|
| 2026.03.26 | ₩112,300 | ₩114,137 | ₩103,839 | ₩104,858 | -6.63% | 17만 |
|---|
| 2026.03.25 | ₩115,344 | ₩118,562 | ₩114,057 | ₩114,808 | -0.47% | 11.1만 |
|---|
| 2026.03.24 | ₩112,180 | ₩116,216 | ₩110,732 | ₩113,883 | +1.52% | 10.3만 |
|---|
| 2026.03.23 | ₩111,228 | ₩115,451 | ₩109,431 | ₩112,890 | +1.49% | 11.1만 |
|---|
| 2026.03.20 | ₩110,343 | ₩111,308 | ₩106,830 | ₩107,178 | -2.87% | 20.1만 |
|---|
| 2026.03.19 | ₩105,784 | ₩112,931 | ₩102,579 | ₩110,866 | +4.80% | 11.4만 |
|---|
| 2026.03.18 | ₩110,879 | ₩113,842 | ₩107,942 | ₩108,117 | -2.49% | 10.2만 |
|---|
| 2026.03.17 | ₩108,868 | ₩111,871 | ₩107,272 | ₩109,686 | +0.75% | 9.3만 |
|---|
| 2026.03.16 | ₩108,948 | ₩112,408 | ₩107,406 | ₩107,406 | -1.42% | 9.7만 |
|---|
| 2026.03.13 | ₩108,546 | ₩112,274 | ₩105,408 | ₩107,339 | -1.11% | 12.6만 |
|---|
| 2026.03.12 | ₩112,046 | ₩120,252 | ₩108,197 | ₩108,546 | -3.12% | 16.3만 |
|---|
| 2026.03.11 | ₩114,996 | ₩118,723 | ₩113,601 | ₩114,419 | -0.50% | 6.7만 |
|---|
| 2026.03.10 | ₩114,231 | ₩120,681 | ₩114,044 | ₩116,631 | +2.10% | 12.8만 |
|---|
| 2026.03.09 | ₩106,736 | ₩115,103 | ₩105,891 | ₩114,593 | +7.36% | 11.7만 |
|---|
| 2026.03.06 | ₩108,854 | ₩111,965 | ₩107,272 | ₩109,444 | +0.54% | 9.5만 |
|---|
| 2026.03.05 | ₩113,977 | ₩113,977 | ₩108,506 | ₩112,662 | -1.15% | 9.7만 |
|---|
| 2026.03.04 | ₩115,425 | ₩116,497 | ₩110,959 | ₩115,411 | -0.01% | 8만 |
|---|
| 2026.03.03 | ₩111,442 | ₩112,837 | ₩104,858 | ₩112,622 | +1.06% | 12.9만 |
|---|
| 2026.03.02 | ₩107,822 | ₩118,361 | ₩107,822 | ₩116,819 | +8.34% | 17.3만 |
|---|
| 2026.02.27 | ₩108,345 | ₩109,243 | ₩106,360 | ₩108,908 | +0.52% | 8.6만 |
|---|
| 2026.02.26 | ₩109,297 | ₩111,576 | ₩105,931 | ₩110,343 | +0.96% | 10.4만 |
|---|
| 2026.02.25 | ₩110,812 | ₩111,107 | ₩107,352 | ₩108,318 | -2.25% | 13.1만 |
|---|
| 2026.02.24 | ₩103,987 | ₩110,249 | ₩102,619 | ₩109,954 | +5.74% | 14.2만 |
|---|
| 2026.02.23 | ₩107,822 | ₩107,822 | ₩102,780 | ₩103,987 | -3.56% | 8만 |
|---|
| 2026.02.20 | ₩106,655 | ₩109,243 | ₩106,079 | ₩108,626 | +1.85% | 6.3만 |
|---|
| 2026.02.19 | ₩107,272 | ₩108,157 | ₩104,711 | ₩107,004 | -0.25% | 10.5만 |
|---|
| 2026.02.18 | ₩110,678 | ₩113,574 | ₩107,272 | ₩107,822 | -2.58% | 7.3만 |
|---|
| 2026.02.17 | ₩110,678 | ₩113,118 | ₩107,272 | ₩110,061 | -0.56% | 10만 |
|---|
| 2026.02.13 | ₩112,998 | ₩117,503 | ₩111,442 | ₩113,172 | +0.15% | 7.1만 |
|---|
| 2026.02.12 | ₩120,225 | ₩121,660 | ₩112,461 | ₩112,475 | -6.45% | 10.6만 |
|---|
| 2026.02.11 | ₩122,800 | ₩123,242 | ₩115,291 | ₩118,361 | -3.61% | 14.8만 |
|---|
| 2026.02.10 | ₩118,777 | ₩121,553 | ₩116,149 | ₩119,488 | +0.60% | 18.8만 |
|---|
| 2026.02.09 | ₩111,120 | ₩117,932 | ₩110,678 | ₩114,057 | +2.64% | 18.2만 |
|---|
| 2026.02.06 | ₩105,046 | ₩113,413 | ₩101,385 | ₩111,617 | +6.25% | 20.8만 |
|---|
| 2026.02.05 | ₩96,947 | ₩100,581 | ₩96,049 | ₩98,891 | +2.01% | 11.8만 |
|---|
| 2026.02.04 | ₩103,048 | ₩104,242 | ₩94,225 | ₩98,140 | -4.76% | 14.2만 |
|---|
| 2026.02.03 | ₩99,307 | ₩102,163 | ₩98,355 | ₩102,163 | +2.88% | 9.9만 |
|---|
| 2026.02.02 | ₩93,648 | ₩100,219 | ₩93,394 | ₩98,261 | +4.93% | 9.1만 |
|---|
| 2026.01.30 | ₩95,070 | ₩96,880 | ₩93,193 | ₩93,756 | -1.38% | 7.4만 |
|---|
| 2026.01.29 | ₩93,716 | ₩95,915 | ₩89,076 | ₩95,204 | +1.59% | 11.4만 |
|---|
| 2026.01.28 | ₩94,399 | ₩94,748 | ₩89,036 | ₩92,817 | -1.68% | 13.9만 |
|---|
| 2026.01.27 | ₩99,374 | ₩101,882 | ₩90,779 | ₩94,587 | -4.82% | 16.4만 |
|---|
| 2026.01.26 | ₩98,570 | ₩106,105 | ₩98,087 | ₩102,244 | +3.73% | 12만 |
|---|
| 2026.01.23 | ₩100,219 | ₩101,372 | ₩97,591 | ₩100,836 | +0.62% | 11.1만 |
|---|
| 2026.01.22 | ₩100,621 | ₩102,995 | ₩97,497 | ₩100,420 | -0.20% | 8만 |
|---|
| 2026.01.21 | ₩98,221 | ₩100,903 | ₩94,895 | ₩99,937 | +1.75% | 10.6만 |
|---|
| 2026.01.20 | ₩97,805 | ₩99,227 | ₩96,303 | ₩97,148 | -0.67% | 8.4만 |
|---|
| 2026.01.16 | ₩97,524 | ₩101,050 | ₩96,545 | ₩99,481 | +2.01% | 9.9만 |
|---|
| 2026.01.15 | ₩97,832 | ₩99,763 | ₩96,464 | ₩98,650 | +0.84% | 7.9만 |
|---|
| 2026.01.14 | ₩97,658 | ₩99,146 | ₩95,190 | ₩97,430 | -0.23% | 7.1만 |
|---|
| 2026.01.13 | ₩96,813 | ₩99,629 | ₩93,635 | ₩97,819 | +1.04% | 11.1만 |
|---|
| 2026.01.12 | ₩94,600 | ₩97,913 | ₩92,348 | ₩96,773 | +2.30% | 7만 |
|---|
| 2026.01.09 | ₩93,126 | ₩95,566 | ₩92,173 | ₩95,137 | +2.16% | 8.8만 |
|---|
| 2026.01.08 | ₩88,593 | ₩93,447 | ₩87,963 | ₩92,991 | +4.96% | 9만 |
|---|
| 2026.01.07 | ₩90,122 | ₩91,356 | ₩88,473 | ₩89,009 | -1.23% | 8만 |
|---|
| 2026.01.06 | ₩93,434 | ₩93,608 | ₩88,499 | ₩90,900 | -2.71% | 15.8만 |
|---|
| 2026.01.05 | ₩91,181 | ₩97,872 | ₩91,168 | ₩93,863 | +2.94% | 18.3만 |
|---|
| 2026.01.02 | ₩86,931 | ₩89,317 | ₩86,931 | ₩89,009 | +2.39% | 7.4만 |
|---|
| 2025.12.31 | ₩89,223 | ₩89,599 | ₩86,099 | ₩86,126 | -3.47% | 21.2만 |
|---|
| 2025.12.30 | ₩91,315 | ₩91,825 | ₩87,829 | ₩88,245 | -3.36% | 7.9만 |
|---|
| 2025.12.29 | ₩95,231 | ₩96,411 | ₩90,390 | ₩91,181 | -4.25% | 10.8만 |
|---|
| 2025.12.26 | ₩94,600 | ₩96,545 | ₩93,488 | ₩95,915 | +1.39% | 14.3만 |
|---|
| 2025.12.24 | ₩93,648 | ₩96,665 | ₩91,959 | ₩94,681 | +1.10% | 11.8만 |
|---|
| 2025.12.23 | ₩87,829 | ₩94,440 | ₩86,957 | ₩93,193 | +6.11% | 29.6만 |
|---|
| 2025.12.22 | ₩83,163 | ₩87,038 | ₩83,002 | ₩86,877 | +4.47% | 8.2만 |
|---|
| 2025.12.19 | ₩81,393 | ₩83,525 | ₩80,937 | ₩82,559 | +1.43% | 11.3만 |
|---|
| 2025.12.18 | ₩83,619 | ₩85,603 | ₩81,527 | ₩81,580 | -2.44% | 7.5만 |
|---|
| 2025.12.17 | ₩86,421 | ₩88,043 | ₩81,969 | ₩82,184 | -4.90% | 7.9만 |
|---|
| 2025.12.16 | ₩86,099 | ₩87,655 | ₩85,429 | ₩86,783 | +0.79% | 8.2만 |
|---|
| 2025.12.15 | ₩84,959 | ₩86,850 | ₩84,423 | ₩85,992 | +1.22% | 10.8만 |
|---|
| 2025.12.12 | ₩86,689 | ₩86,689 | ₩83,686 | ₩84,410 | -2.63% | 7.8만 |
|---|
| 2025.12.11 | ₩86,354 | ₩87,896 | ₩84,638 | ₩86,528 | +0.20% | 13.5만 |
|---|
| 2025.12.10 | ₩82,680 | ₩88,633 | ₩81,433 | ₩86,247 | +4.31% | 13.6만 |
|---|
| 2025.12.09 | ₩79,569 | ₩84,571 | ₩79,113 | ₩83,042 | +4.36% | 12.3만 |
|---|
| 2025.12.08 | ₩78,215 | ₩81,191 | ₩76,096 | ₩78,992 | +0.99% | 11.3만 |
|---|
| 2025.12.05 | ₩79,636 | ₩79,636 | ₩74,769 | ₩77,652 | -2.49% | 8.1만 |
|---|
| 2025.12.04 | ₩77,209 | ₩79,301 | ₩75,359 | ₩78,992 | +2.31% | 11만 |
|---|
| 2025.12.03 | ₩76,606 | ₩78,510 | ₩74,433 | ₩76,834 | +0.30% | 12.7만 |
|---|
| 2025.12.02 | ₩74,889 | ₩76,646 | ₩73,843 | ₩75,707 | +1.09% | 13만 |
|---|
| 2025.12.01 | ₩76,029 | ₩76,177 | ₩73,924 | ₩74,125 | -2.50% | 6만 |
|---|
| 2025.11.28 | ₩76,968 | ₩77,102 | ₩76,136 | ₩77,102 | +0.17% | 2.1만 |
|---|
| 2025.11.26 | ₩75,922 | ₩77,772 | ₩75,560 | ₩76,780 | +1.13% | 5.9만 |
|---|
| 2025.11.25 | ₩74,514 | ₩77,075 | ₩72,248 | ₩76,257 | +2.34% | 6.3만 |
|---|
| 2025.11.24 | ₩72,744 | ₩74,836 | ₩72,744 | ₩74,339 | +2.19% | 7.1만 |
|---|
| 2025.11.21 | ₩71,403 | ₩74,380 | ₩70,491 | ₩72,409 | +1.41% | 16만 |
|---|
| 2025.11.20 | ₩76,820 | ₩77,598 | ₩71,765 | ₩71,819 | -6.51% | 11.1만 |
|---|
| 2025.11.19 | ₩74,769 | ₩76,351 | ₩74,474 | ₩74,822 | +0.07% | 6.1만 |
|---|
| 2025.11.18 | ₩73,750 | ₩75,104 | ₩72,543 | ₩74,219 | +0.64% | 7.6만 |
|---|
| 2025.11.17 | ₩79,341 | ₩79,341 | ₩73,870 | ₩74,487 | -6.12% | 7.6만 |
|---|
| 2025.11.14 | ₩76,056 | ₩79,435 | ₩74,246 | ₩79,113 | +4.02% | 9.7만 |
|---|
| 2025.11.13 | ₩81,446 | ₩81,607 | ₩76,994 | ₩77,973 | -4.26% | 7.1만 |
|---|
| 2025.11.12 | ₩80,374 | ₩82,894 | ₩80,374 | ₩81,661 | +1.60% | 8.1만 |
|---|
| 2025.11.11 | ₩82,130 | ₩83,136 | ₩79,073 | ₩79,770 | -2.87% | 10.2만 |
|---|
| 2025.11.10 | ₩85,482 | ₩85,576 | ₩81,366 | ₩83,136 | -2.75% | 12.3만 |
|---|
| 2025.11.07 | ₩82,559 | ₩85,013 | ₩77,786 | ₩83,619 | +1.28% | 12.2만 |
|---|
| 2025.11.06 | ₩85,791 | ₩85,938 | ₩83,136 | ₩83,324 | -2.88% | 12.3만 |
|---|
| 2025.11.05 | ₩82,613 | ₩86,703 | ₩82,613 | ₩85,751 | +3.80% | 9.2만 |
|---|
| 2025.11.04 | ₩81,272 | ₩84,517 | ₩81,272 | ₩83,096 | +2.24% | 13만 |
|---|
| 2025.11.03 | ₩83,592 | ₩84,007 | ₩80,454 | ₩83,511 | -0.10% | 10.2만 |
|---|
| 2025.10.31 | ₩83,699 | ₩84,517 | ₩83,270 | ₩83,525 | -0.21% | 7만 |
|---|
| 2025.10.30 | ₩80,387 | ₩84,463 | ₩80,387 | ₩83,404 | +3.75% | 9.9만 |
|---|
| 2025.10.29 | ₩81,393 | ₩84,088 | ₩80,454 | ₩81,178 | -0.26% | 15.1만 |
|---|
| 2025.10.28 | ₩79,194 | ₩81,942 | ₩77,973 | ₩80,990 | +2.27% | 7.6만 |
|---|
| 2025.10.27 | ₩85,147 | ₩85,147 | ₩79,395 | ₩79,448 | -6.69% | 10.3만 |
|---|
| 2025.10.24 | ₩83,136 | ₩84,691 | ₩82,479 | ₩83,645 | +0.61% | 8.6만 |
|---|
| 2025.10.23 | ₩79,422 | ₩82,278 | ₩79,422 | ₩82,184 | +3.48% | 19만 |
|---|
| 2025.10.22 | ₩80,601 | ₩80,601 | ₩77,705 | ₩79,046 | -1.93% | 8.2만 |
|---|
| 2025.10.21 | ₩81,178 | ₩81,902 | ₩76,914 | ₩81,057 | -0.15% | 15만 |
|---|
| 2025.10.20 | ₩81,701 | ₩82,921 | ₩78,845 | ₩82,881 | +1.44% | 7.3만 |
|---|
| 2025.10.17 | ₩81,178 | ₩83,565 | ₩79,864 | ₩80,025 | -1.42% | 8.6만 |
|---|
| 2025.10.16 | ₩85,040 | ₩85,925 | ₩81,124 | ₩81,916 | -3.67% | 15.6만 |
|---|
| 2025.10.15 | ₩81,795 | ₩84,758 | ₩80,132 | ₩84,544 | +3.36% | 14.3만 |
|---|
| 2025.10.14 | ₩75,935 | ₩82,640 | ₩75,305 | ₩81,031 | +6.71% | 20.4만 |
|---|
| 2025.10.13 | ₩75,345 | ₩77,987 | ₩74,514 | ₩77,544 | +2.92% | 13.4만 |
|---|
| 2025.10.10 | ₩77,772 | ₩78,443 | ₩73,294 | ₩73,790 | -5.12% | 11만 |
|---|