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 | ₩110,839 | ₩112,891 | ₩109,095 | ₩110,503 | -0.30% | 13.2만 |
| 2026.10.08 | ₩111,496 | ₩113,026 | ₩107,767 | ₩109,403 | -1.88% | 18.8만 |
| 2026.10.07 | ₩114,032 | ₩116,889 | ₩111,523 | ₩113,146 | -0.78% | 22.2만 |
| 2026.10.06 | ₩123,449 | ₩123,490 | ₩118,070 | ₩118,432 | -4.06% | 14.5만 |
| 2026.10.05 | ₩122,698 | ₩124,456 | ₩120,203 | ₩121,383 | -1.07% | 12.4만 |
| 2026.10.02 | ₩122,148 | ₩126,092 | ₩119,747 | ₩122,738 | +0.48% | 25.5만 |
| 2026.10.01 | ₩116,420 | ₩116,715 | ₩113,348 | ₩116,581 | +0.14% | 15.8만 |
| 2026.09.30 | ₩116,916 | ₩116,930 | ₩114,542 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,789 |
| -0.96% |
| 27.9만 |
| 2026.09.29 | ₩117,064 | ₩118,888 | ₩115,172 | ₩115,575 | -1.27% | 14.2만 |
|---|
| 2026.09.28 | ₩116,567 | ₩118,150 | ₩114,716 | ₩117,023 | +0.39% | 11.6만 |
|---|
| 2026.09.25 | ₩118,204 | ₩121,008 | ₩116,594 | ₩116,997 | -1.02% | 11.7만 |
|---|
| 2026.09.24 | ₩115,575 | ₩118,016 | ₩114,622 | ₩117,426 | +1.60% | 21.3만 |
|---|
| 2026.09.23 | ₩115,454 | ₩117,936 | ₩114,622 | ₩117,788 | +2.02% | 14.1만 |
|---|
| 2026.09.22 | ₩115,051 | ₩117,828 | ₩115,011 | ₩116,634 | +1.38% | 15.7만 |
|---|
| 2026.09.21 | ₩114,515 | ₩116,111 | ₩113,146 | ₩115,199 | +0.60% | 14.5만 |
|---|
| 2026.09.18 | ₩116,728 | ₩116,728 | ₩109,967 | ₩112,744 | -3.41% | 38.2만 |
|---|
| 2026.09.17 | ₩118,432 | ₩119,130 | ₩112,073 | ₩112,180 | -5.28% | 12만 |
|---|
| 2026.09.16 | ₩114,515 | ₩116,621 | ₩111,617 | ₩114,407 | -0.09% | 15.6만 |
|---|
| 2026.09.15 | ₩113,737 | ₩115,199 | ₩110,342 | ₩112,261 | -1.30% | 15.9만 |
|---|
| 2026.09.14 | ₩112,422 | ₩114,957 | ₩111,147 | ₩112,274 | -0.13% | 14.8만 |
|---|
| 2026.09.11 | ₩117,386 | ₩120,337 | ₩116,970 | ₩117,922 | +0.46% | 12.3만 |
|---|
| 2026.09.10 | ₩115,051 | ₩117,694 | ₩114,340 | ₩114,689 | -0.31% | 12.5만 |
|---|
| 2026.09.09 | ₩117,842 | ₩121,598 | ₩116,326 | ₩117,359 | -0.41% | 11.9만 |
|---|
| 2026.09.08 | ₩117,493 | ₩121,035 | ₩117,466 | ₩119,049 | +1.32% | 12.9만 |
|---|
| 2026.09.04 | ₩115,950 | ₩119,827 | ₩115,950 | ₩117,761 | +1.56% | 13.3만 |
|---|
| 2026.09.03 | ₩113,280 | ₩115,561 | ₩111,013 | ₩115,320 | +1.80% | 17.1만 |
|---|
| 2026.09.02 | ₩112,328 | ₩113,066 | ₩110,852 | ₩111,644 | -0.61% | 14.9만 |
|---|
| 2026.09.01 | ₩115,575 | ₩115,575 | ₩109,967 | ₩112,006 | -3.09% | 21.7만 |
|---|
| 2026.08.31 | ₩115,977 | ₩117,292 | ₩111,778 | ₩116,997 | +0.88% | 24.2만 |
|---|
| 2026.08.28 | ₩124,456 | ₩125,757 | ₩115,454 | ₩115,481 | -7.21% | 16.7만 |
|---|
| 2026.08.27 | ₩124,871 | ₩127,689 | ₩124,321 | ₩125,274 | +0.32% | 19.3만 |
|---|
| 2026.08.26 | ₩125,770 | ₩126,441 | ₩120,444 | ₩123,235 | -2.02% | 30만 |
|---|
| 2026.08.25 | ₩134,142 | ₩135,027 | ₩124,979 | ₩125,032 | -6.79% | 22.8만 |
|---|
| 2026.08.24 | ₩134,947 | ₩134,987 | ₩127,461 | ₩130,345 | -3.41% | 18.6만 |
|---|
| 2026.08.21 | ₩136,114 | ₩137,844 | ₩129,808 | ₩136,154 | +0.03% | 24.8만 |
|---|
| 2026.08.20 | ₩138,931 | ₩139,065 | ₩133,323 | ₩134,142 | -3.45% | 18만 |
|---|
| 2026.08.19 | ₩150,844 | ₩150,844 | ₩138,609 | ₩140,608 | -6.79% | 15.7만 |
|---|
| 2026.08.18 | ₩151,515 | ₩151,850 | ₩147,477 | ₩149,140 | -1.57% | 15.8만 |
|---|
| 2026.08.17 | ₩154,801 | ₩156,465 | ₩152,521 | ₩154,922 | +0.08% | 12.5만 |
|---|
| 2026.08.14 | ₩148,228 | ₩153,098 | ₩147,477 | ₩152,923 | +3.17% | 14.8만 |
|---|
| 2026.08.13 | ₩152,038 | ₩152,038 | ₩147,114 | ₩149,019 | -1.99% | 25.4만 |
|---|
| 2026.08.12 | ₩149,677 | ₩152,266 | ₩148,550 | ₩151,743 | +1.38% | 13만 |
|---|
| 2026.08.11 | ₩147,718 | ₩152,776 | ₩144,270 | ₩145,907 | -1.23% | 16.7만 |
|---|
| 2026.08.10 | ₩149,355 | ₩149,355 | ₩143,854 | ₩145,894 | -2.32% | 22.9만 |
|---|
| 2026.08.07 | ₩143,546 | ₩150,508 | ₩137,053 | ₩149,824 | +4.37% | 25.5만 |
|---|
| 2026.08.06 | ₩142,258 | ₩146,081 | ₩137,187 | ₩140,809 | -1.02% | 24.3만 |
|---|
| 2026.08.05 | ₩141,855 | ₩145,102 | ₩140,018 | ₩140,152 | -1.20% | 12.3만 |
|---|
| 2026.08.04 | ₩136,556 | ₩142,902 | ₩133,927 | ₩140,594 | +2.96% | 17.2만 |
|---|
| 2026.08.03 | ₩129,138 | ₩132,988 | ₩126,173 | ₩132,693 | +2.75% | 16.5만 |
|---|
| 2026.07.31 | ₩128,923 | ₩132,854 | ₩125,972 | ₩128,655 | -0.21% | 19.8만 |
|---|
| 2026.07.30 | ₩122,779 | ₩129,419 | ₩120,753 | ₩126,401 | +2.95% | 19.1만 |
|---|
| 2026.07.29 | ₩132,129 | ₩132,652 | ₩118,030 | ₩118,445 | -10.36% | 45.2만 |
|---|
| 2026.07.28 | ₩138,569 | ₩138,569 | ₩131,163 | ₩133,914 | -3.36% | 15.3만 |
|---|
| 2026.07.27 | ₩140,755 | ₩142,513 | ₩131,271 | ₩139,924 | -0.59% | 14.9만 |
|---|
| 2026.07.24 | ₩143,653 | ₩144,700 | ₩137,415 | ₩139,427 | -2.94% | 17.2만 |
|---|
| 2026.07.23 | ₩140,849 | ₩145,344 | ₩140,608 | ₩141,534 | +0.49% | 19.9만 |
|---|
| 2026.07.22 | ₩145,491 | ₩145,491 | ₩139,803 | ₩141,373 | -2.83% | 19.2만 |
|---|
| 2026.07.21 | ₩144,458 | ₩147,866 | ₩140,930 | ₩145,183 | +0.50% | 20.8만 |
|---|
| 2026.07.20 | ₩146,068 | ₩153,165 | ₩139,521 | ₩141,024 | -3.45% | 17.9만 |
|---|
| 2026.07.17 | ₩139,025 | ₩149,502 | ₩138,287 | ₩144,606 | +4.01% | 101.1만 |
|---|
| 2026.07.16 | ₩143,425 | ₩151,850 | ₩142,245 | ₩145,089 | +1.16% | 32.8만 |
|---|
| 2026.07.15 | ₩146,162 | ₩152,588 | ₩145,156 | ₩147,839 | +1.15% | 27.7만 |
|---|
| 2026.07.14 | ₩142,580 | ₩144,861 | ₩140,648 | ₩143,613 | +0.72% | 13.9만 |
|---|
| 2026.07.13 | ₩142,741 | ₩144,780 | ₩137,777 | ₩137,777 | -3.48% | 17.3만 |
|---|
| 2026.07.10 | ₩145,276 | ₩148,510 | ₩142,204 | ₩144,136 | -0.78% | 19.2만 |
|---|
| 2026.07.09 | ₩147,289 | ₩149,556 | ₩145,209 | ₩145,679 | -1.09% | 14.9만 |
|---|
| 2026.07.08 | ₩139,790 | ₩143,318 | ₩138,099 | ₩143,076 | +2.35% | 20만 |
|---|
| 2026.07.07 | ₩155,365 | ₩155,365 | ₩140,219 | ₩142,365 | -8.37% | 24.4만 |
|---|
| 2026.07.06 | ₩155,512 | ₩160,262 | ₩154,667 | ₩155,553 | +0.03% | 21.1만 |
|---|
| 2026.07.02 | ₩162,636 | ₩162,636 | ₩152,038 | ₩154,842 | -4.79% | 17.6만 |
|---|
| 2026.07.01 | ₩163,200 | ₩163,776 | ₩159,135 | ₩160,235 | -1.82% | 21.9만 |
|---|
| 2026.06.30 | ₩162,998 | ₩168,794 | ₩162,462 | ₩166,070 | +1.88% | 29.6만 |
|---|
| 2026.06.29 | ₩163,213 | ₩165,534 | ₩159,537 | ₩160,745 | -1.51% | 29.1만 |
|---|
| 2026.06.26 | ₩161,791 | ₩166,124 | ₩159,846 | ₩163,213 | +0.88% | 55.6만 |
|---|
| 2026.06.25 | ₩158,585 | ₩166,392 | ₩158,504 | ₩164,783 | +3.91% | 32.5만 |
|---|
| 2026.06.24 | ₩145,759 | ₩156,774 | ₩145,759 | ₩154,708 | +6.14% | 31.1만 |
|---|
| 2026.06.23 | ₩142,728 | ₩150,280 | ₩140,769 | ₩147,262 | +3.18% | 34.5만 |
|---|
| 2026.06.22 | ₩148,952 | ₩148,952 | ₩141,024 | ₩144,767 | -2.81% | 26.3만 |
|---|
| 2026.06.18 | ₩157,954 | ₩158,303 | ₩145,115 | ₩148,550 | -5.95% | 37.2만 |
|---|
| 2026.06.17 | ₩150,562 | ₩159,698 | ₩150,079 | ₩155,472 | +3.26% | 30.6만 |
|---|
| 2026.06.16 | ₩147,262 | ₩155,338 | ₩145,947 | ₩152,199 | +3.35% | 25.1만 |
|---|
| 2026.06.15 | ₩143,170 | ₩145,947 | ₩140,018 | ₩144,311 | +0.80% | 38.5만 |
|---|
| 2026.06.12 | ₩139,736 | ₩143,023 | ₩138,206 | ₩139,374 | -0.26% | 19.4만 |
|---|
| 2026.06.11 | ₩131,499 | ₩141,252 | ₩131,499 | ₩138,180 | +5.08% | 38.3만 |
|---|
| 2026.06.10 | ₩133,900 | ₩139,910 | ₩126,119 | ₩128,869 | -3.76% | 18.7만 |
|---|
| 2026.06.09 | ₩130,479 | ₩140,366 | ₩126,012 | ₩134,531 | +3.11% | 32.8만 |
|---|
| 2026.06.08 | ₩127,420 | ₩134,115 | ₩118,056 | ₩127,903 | +0.38% | 55.9만 |
|---|
| 2026.06.05 | ₩142,848 | ₩147,584 | ₩140,340 | ₩143,680 | +0.58% | 22.4만 |
|---|
| 2026.06.04 | ₩138,998 | ₩146,014 | ₩135,966 | ₩144,834 | +4.20% | 26.7만 |
|---|
| 2026.06.03 | ₩140,916 | ₩145,330 | ₩137,361 | ₩139,347 | -1.11% | 42.8만 |
|---|
| 2026.06.02 | ₩133,538 | ₩143,398 | ₩133,538 | ₩142,352 | +6.60% | 25.2만 |
|---|
| 2026.06.01 | ₩133,296 | ₩134,987 | ₩128,588 | ₩133,363 | +0.05% | 22.2만 |
|---|
| 2026.05.29 | ₩134,115 | ₩134,531 | ₩126,978 | ₩134,343 | +0.17% | 51.5만 |
|---|
| 2026.05.28 | ₩132,290 | ₩137,334 | ₩128,789 | ₩134,490 | +1.66% | 36.2만 |
|---|
| 2026.05.27 | ₩135,751 | ₩135,751 | ₩127,447 | ₩134,128 | -1.20% | 31.8만 |
|---|
| 2026.05.26 | ₩130,506 | ₩136,503 | ₩129,191 | ₩134,155 | +2.80% | 31.9만 |
|---|
| 2026.05.22 | ₩125,958 | ₩128,628 | ₩122,094 | ₩127,394 | +1.14% | 18.4만 |
|---|
| 2026.05.21 | ₩126,830 | ₩129,285 | ₩123,369 | ₩124,254 | -2.03% | 22.9만 |
|---|
| 2026.05.20 | ₩125,717 | ₩128,896 | ₩122,899 | ₩128,762 | +2.42% | 19.5만 |
|---|
| 2026.05.19 | ₩124,348 | ₩127,273 | ₩120,807 | ₩124,697 | +0.28% | 25.8만 |
|---|
| 2026.05.18 | ₩132,156 | ₩132,156 | ₩125,462 | ₩126,629 | -4.18% | 21.3만 |
|---|
| 2026.05.15 | ₩128,561 | ₩133,042 | ₩124,764 | ₩131,848 | +2.56% | 15.8만 |
|---|
| 2026.05.14 | ₩138,233 | ₩138,891 | ₩131,700 | ₩132,545 | -4.11% | 16.4만 |
|---|
| 2026.05.13 | ₩134,088 | ₩138,502 | ₩132,170 | ₩136,878 | +2.08% | 15만 |
|---|
| 2026.05.12 | ₩130,077 | ₩133,390 | ₩126,280 | ₩132,974 | +2.23% | 26.6만 |
|---|
| 2026.05.11 | ₩131,593 | ₩133,605 | ₩124,912 | ₩131,901 | +0.23% | 41.6만 |
|---|
| 2026.05.08 | ₩130,667 | ₩133,444 | ₩127,420 | ₩131,727 | +0.81% | 18.6만 |
|---|
| 2026.05.07 | ₩130,815 | ₩132,545 | ₩124,845 | ₩130,238 | -0.44% | 23.8만 |
|---|
| 2026.05.06 | ₩134,906 | ₩135,443 | ₩129,111 | ₩129,728 | -3.84% | 10.4만 |
|---|
| 2026.05.05 | ₩127,608 | ₩133,685 | ₩127,608 | ₩131,311 | +2.90% | 8.1만 |
|---|
| 2026.05.04 | ₩127,447 | ₩130,546 | ₩124,013 | ₩125,676 | -1.39% | 25.2만 |
|---|
| 2026.05.01 | ₩127,917 | ₩129,862 | ₩126,133 | ₩127,179 | -0.58% | 12.2만 |
|---|
| 2026.04.30 | ₩122,765 | ₩128,427 | ₩119,921 | ₩127,716 | +4.03% | 10.2만 |
|---|
| 2026.04.29 | ₩124,120 | ₩124,590 | ₩119,800 | ₩121,759 | -1.90% | 16.2만 |
|---|
| 2026.04.28 | ₩125,958 | ₩125,958 | ₩120,418 | ₩124,107 | -1.47% | 21.8만 |
|---|
| 2026.04.27 | ₩131,177 | ₩131,915 | ₩125,113 | ₩126,991 | -3.19% | 20만 |
|---|
| 2026.04.24 | ₩130,935 | ₩131,901 | ₩127,716 | ₩130,667 | -0.20% | 9.2만 |
|---|
| 2026.04.23 | ₩128,467 | ₩132,009 | ₩128,239 | ₩130,935 | +1.92% | 8.7만 |
|---|
| 2026.04.22 | ₩124,778 | ₩127,742 | ₩124,778 | ₩127,179 | +1.92% | 8.4만 |
|---|
| 2026.04.21 | ₩123,570 | ₩126,548 | ₩120,740 | ₩123,114 | -0.37% | 16만 |
|---|
| 2026.04.20 | ₩127,635 | ₩128,775 | ₩123,235 | ₩123,235 | -3.45% | 12만 |
|---|
| 2026.04.17 | ₩124,107 | ₩130,157 | ₩122,658 | ₩127,957 | +3.10% | 14.1만 |
|---|
| 2026.04.16 | ₩122,980 | ₩124,523 | ₩121,303 | ₩122,041 | -0.76% | 17.5만 |
|---|
| 2026.04.15 | ₩124,684 | ₩124,684 | ₩116,044 | ₩123,382 | -1.04% | 21.8만 |
|---|
| 2026.04.14 | ₩126,320 | ₩127,407 | ₩123,852 | ₩124,281 | -1.61% | 15.5만 |
|---|
| 2026.04.13 | ₩121,933 | ₩125,596 | ₩120,283 | ₩125,435 | +2.87% | 13.4만 |
|---|
| 2026.04.10 | ₩123,865 | ₩123,865 | ₩120,176 | ₩122,202 | -1.34% | 10.1만 |
|---|
| 2026.04.09 | ₩120,069 | ₩127,340 | ₩118,365 | ₩123,127 | +2.55% | 14.6만 |
|---|
| 2026.04.08 | ₩120,740 | ₩123,020 | ₩118,660 | ₩120,176 | -0.47% | 23.3만 |
|---|
| 2026.04.07 | ₩110,275 | ₩114,340 | ₩109,336 | ₩113,831 | +3.22% | 8.4만 |
|---|
| 2026.04.06 | ₩109,001 | ₩111,496 | ₩107,579 | ₩110,986 | +1.82% | 10.6만 |
|---|
| 2026.04.02 | ₩105,982 | ₩110,799 | ₩105,003 | ₩109,001 | +2.85% | 13.1만 |
|---|
| 2026.04.01 | ₩108,156 | ₩112,851 | ₩106,036 | ₩109,806 | +1.53% | 11만 |
|---|
| 2026.03.31 | ₩103,943 | ₩106,385 | ₩101,891 | ₩105,875 | +1.86% | 22.5만 |
|---|
| 2026.03.30 | ₩105,781 | ₩105,781 | ₩100,214 | ₩101,233 | -4.30% | 16.5만 |
|---|
| 2026.03.27 | ₩104,024 | ₩105,889 | ₩103,246 | ₩104,815 | +0.76% | 7.1만 |
|---|
| 2026.03.26 | ₩112,355 | ₩114,193 | ₩103,890 | ₩104,909 | -6.63% | 17만 |
|---|
| 2026.03.25 | ₩115,400 | ₩118,620 | ₩114,112 | ₩114,864 | -0.47% | 11.1만 |
|---|
| 2026.03.24 | ₩112,234 | ₩116,272 | ₩110,785 | ₩113,938 | +1.52% | 10.3만 |
|---|
| 2026.03.23 | ₩111,282 | ₩115,507 | ₩109,484 | ₩112,945 | +1.49% | 11.1만 |
|---|
| 2026.03.20 | ₩110,396 | ₩111,362 | ₩106,881 | ₩107,230 | -2.87% | 20.1만 |
|---|
| 2026.03.19 | ₩105,835 | ₩112,985 | ₩102,629 | ₩110,919 | +4.80% | 11.4만 |
|---|
| 2026.03.18 | ₩110,933 | ₩113,898 | ₩107,995 | ₩108,169 | -2.49% | 10.2만 |
|---|
| 2026.03.17 | ₩108,920 | ₩111,926 | ₩107,324 | ₩109,739 | +0.75% | 9.3만 |
|---|
| 2026.03.16 | ₩109,001 | ₩112,462 | ₩107,458 | ₩107,458 | -1.42% | 9.7만 |
|---|
| 2026.03.13 | ₩108,598 | ₩112,328 | ₩105,459 | ₩107,391 | -1.11% | 12.6만 |
|---|
| 2026.03.12 | ₩112,100 | ₩120,310 | ₩108,250 | ₩108,598 | -3.12% | 16.3만 |
|---|
| 2026.03.11 | ₩115,051 | ₩118,781 | ₩113,656 | ₩114,474 | -0.50% | 6.7만 |
|---|
| 2026.03.10 | ₩114,287 | ₩120,740 | ₩114,099 | ₩116,688 | +2.10% | 12.8만 |
|---|
| 2026.03.09 | ₩106,787 | ₩115,159 | ₩105,942 | ₩114,649 | +7.36% | 11.7만 |
|---|
| 2026.03.06 | ₩108,907 | ₩112,019 | ₩107,324 | ₩109,497 | +0.54% | 9.5만 |
|---|
| 2026.03.05 | ₩114,032 | ₩114,032 | ₩108,558 | ₩112,717 | -1.15% | 9.7만 |
|---|
| 2026.03.04 | ₩115,481 | ₩116,554 | ₩111,013 | ₩115,467 | -0.01% | 8만 |
|---|
| 2026.03.03 | ₩111,496 | ₩112,891 | ₩104,909 | ₩112,677 | +1.06% | 12.9만 |
|---|
| 2026.03.02 | ₩107,874 | ₩118,419 | ₩107,874 | ₩116,876 | +8.34% | 17.3만 |
|---|
| 2026.02.27 | ₩108,397 | ₩109,296 | ₩106,412 | ₩108,961 | +0.52% | 8.6만 |
|---|
| 2026.02.26 | ₩109,350 | ₩111,630 | ₩105,982 | ₩110,396 | +0.96% | 10.4만 |
|---|
| 2026.02.25 | ₩110,866 | ₩111,161 | ₩107,404 | ₩108,370 | -2.25% | 13.1만 |
|---|
| 2026.02.24 | ₩104,037 | ₩110,302 | ₩102,669 | ₩110,007 | +5.74% | 14.2만 |
|---|
| 2026.02.23 | ₩107,874 | ₩107,874 | ₩102,830 | ₩104,037 | -3.56% | 8만 |
|---|
| 2026.02.20 | ₩106,707 | ₩109,296 | ₩106,130 | ₩108,679 | +1.85% | 6.3만 |
|---|
| 2026.02.19 | ₩107,324 | ₩108,209 | ₩104,762 | ₩107,056 | -0.25% | 10.5만 |
|---|
| 2026.02.18 | ₩110,732 | ₩113,629 | ₩107,324 | ₩107,874 | -2.58% | 7.3만 |
|---|
| 2026.02.17 | ₩110,732 | ₩113,173 | ₩107,324 | ₩110,114 | -0.56% | 10만 |
|---|
| 2026.02.13 | ₩113,052 | ₩117,560 | ₩111,496 | ₩113,227 | +0.15% | 7.1만 |
|---|
| 2026.02.12 | ₩120,283 | ₩121,719 | ₩112,516 | ₩112,529 | -6.45% | 10.6만 |
|---|
| 2026.02.11 | ₩122,859 | ₩123,302 | ₩115,346 | ₩118,419 | -3.61% | 14.8만 |
|---|
| 2026.02.10 | ₩118,835 | ₩121,612 | ₩116,205 | ₩119,546 | +0.60% | 18.8만 |
|---|
| 2026.02.09 | ₩111,174 | ₩117,989 | ₩110,732 | ₩114,112 | +2.64% | 18.2만 |
|---|
| 2026.02.06 | ₩105,097 | ₩113,468 | ₩101,435 | ₩111,671 | +6.25% | 20.8만 |
|---|
| 2026.02.05 | ₩96,994 | ₩100,630 | ₩96,095 | ₩98,939 | +2.01% | 11.8만 |
|---|
| 2026.02.04 | ₩103,098 | ₩104,292 | ₩94,271 | ₩98,188 | -4.76% | 14.2만 |
|---|
| 2026.02.03 | ₩99,355 | ₩102,213 | ₩98,403 | ₩102,213 | +2.88% | 9.9만 |
|---|
| 2026.02.02 | ₩93,694 | ₩100,267 | ₩93,439 | ₩98,309 | +4.93% | 9.1만 |
|---|
| 2026.01.30 | ₩95,116 | ₩96,927 | ₩93,238 | ₩93,801 | -1.38% | 7.4만 |
|---|
| 2026.01.29 | ₩93,761 | ₩95,961 | ₩89,119 | ₩95,250 | +1.59% | 11.4만 |
|---|
| 2026.01.28 | ₩94,445 | ₩94,794 | ₩89,079 | ₩92,862 | -1.68% | 13.9만 |
|---|
| 2026.01.27 | ₩99,422 | ₩101,931 | ₩90,823 | ₩94,633 | -4.82% | 16.4만 |
|---|
| 2026.01.26 | ₩98,617 | ₩106,157 | ₩98,134 | ₩102,293 | +3.73% | 12만 |
|---|
| 2026.01.23 | ₩100,267 | ₩101,421 | ₩97,638 | ₩100,885 | +0.62% | 11.1만 |
|---|
| 2026.01.22 | ₩100,670 | ₩103,044 | ₩97,544 | ₩100,469 | -0.20% | 8만 |
|---|
| 2026.01.21 | ₩98,269 | ₩100,952 | ₩94,941 | ₩99,986 | +1.75% | 10.6만 |
|---|
| 2026.01.20 | ₩97,853 | ₩99,275 | ₩96,350 | ₩97,195 | -0.67% | 8.4만 |
|---|
| 2026.01.16 | ₩97,571 | ₩101,099 | ₩96,592 | ₩99,530 | +2.01% | 9.9만 |
|---|
| 2026.01.15 | ₩97,879 | ₩99,811 | ₩96,511 | ₩98,698 | +0.84% | 7.9만 |
|---|
| 2026.01.14 | ₩97,705 | ₩99,194 | ₩95,237 | ₩97,477 | -0.23% | 7.1만 |
|---|
| 2026.01.13 | ₩96,860 | ₩99,677 | ₩93,680 | ₩97,866 | +1.04% | 11.1만 |
|---|
| 2026.01.12 | ₩94,646 | ₩97,960 | ₩92,393 | ₩96,820 | +2.30% | 7만 |
|---|
| 2026.01.09 | ₩93,171 | ₩95,612 | ₩92,218 | ₩95,183 | +2.16% | 8.8만 |
|---|
| 2026.01.08 | ₩88,636 | ₩93,493 | ₩88,006 | ₩93,036 | +4.96% | 9만 |
|---|
| 2026.01.07 | ₩90,166 | ₩91,400 | ₩88,515 | ₩89,052 | -1.23% | 8만 |
|---|
| 2026.01.06 | ₩93,479 | ₩93,654 | ₩88,542 | ₩90,944 | -2.71% | 15.8만 |
|---|
| 2026.01.05 | ₩91,225 | ₩97,920 | ₩91,212 | ₩93,909 | +2.94% | 18.3만 |
|---|
| 2026.01.02 | ₩86,973 | ₩89,361 | ₩86,973 | ₩89,052 | +2.39% | 7.4만 |
|---|
| 2025.12.31 | ₩89,267 | ₩89,642 | ₩86,141 | ₩86,168 | -3.47% | 21.2만 |
|---|
| 2025.12.30 | ₩91,360 | ₩91,869 | ₩87,872 | ₩88,287 | -3.36% | 7.9만 |
|---|
| 2025.12.29 | ₩95,277 | ₩96,457 | ₩90,434 | ₩91,225 | -4.25% | 10.8만 |
|---|
| 2025.12.26 | ₩94,646 | ₩96,592 | ₩93,533 | ₩95,961 | +1.39% | 14.3만 |
|---|
| 2025.12.24 | ₩93,694 | ₩96,712 | ₩92,004 | ₩94,727 | +1.10% | 11.8만 |
|---|
| 2025.12.23 | ₩87,872 | ₩94,485 | ₩87,000 | ₩93,238 | +6.11% | 29.6만 |
|---|
| 2025.12.22 | ₩83,203 | ₩87,080 | ₩83,042 | ₩86,919 | +4.47% | 8.2만 |
|---|
| 2025.12.19 | ₩81,432 | ₩83,565 | ₩80,976 | ₩82,599 | +1.43% | 11.3만 |
|---|
| 2025.12.18 | ₩83,659 | ₩85,645 | ₩81,566 | ₩81,620 | -2.44% | 7.5만 |
|---|
| 2025.12.17 | ₩86,463 | ₩88,086 | ₩82,009 | ₩82,224 | -4.90% | 7.9만 |
|---|
| 2025.12.16 | ₩86,141 | ₩87,697 | ₩85,470 | ₩86,825 | +0.79% | 8.2만 |
|---|
| 2025.12.15 | ₩85,001 | ₩86,892 | ₩84,464 | ₩86,034 | +1.22% | 10.8만 |
|---|
| 2025.12.12 | ₩86,731 | ₩86,731 | ₩83,726 | ₩84,451 | -2.63% | 7.8만 |
|---|
| 2025.12.11 | ₩86,396 | ₩87,939 | ₩84,679 | ₩86,570 | +0.20% | 13.5만 |
|---|
| 2025.12.10 | ₩82,720 | ₩88,676 | ₩81,472 | ₩86,288 | +4.31% | 13.6만 |
|---|
| 2025.12.09 | ₩79,608 | ₩84,612 | ₩79,151 | ₩83,082 | +4.36% | 12.3만 |
|---|
| 2025.12.08 | ₩78,253 | ₩81,231 | ₩76,133 | ₩79,031 | +0.99% | 11.3만 |
|---|
| 2025.12.05 | ₩79,675 | ₩79,675 | ₩74,805 | ₩77,689 | -2.49% | 8.1만 |
|---|
| 2025.12.04 | ₩77,246 | ₩79,339 | ₩75,395 | ₩79,031 | +2.31% | 11만 |
|---|
| 2025.12.03 | ₩76,643 | ₩78,548 | ₩74,469 | ₩76,871 | +0.30% | 12.7만 |
|---|
| 2025.12.02 | ₩74,926 | ₩76,683 | ₩73,879 | ₩75,744 | +1.09% | 13만 |
|---|
| 2025.12.01 | ₩76,066 | ₩76,213 | ₩73,960 | ₩74,161 | -2.50% | 6만 |
|---|
| 2025.11.28 | ₩77,005 | ₩77,139 | ₩76,173 | ₩77,139 | +0.17% | 2.1만 |
|---|
| 2025.11.26 | ₩75,959 | ₩77,810 | ₩75,596 | ₩76,817 | +1.13% | 5.9만 |
|---|
| 2025.11.25 | ₩74,550 | ₩77,112 | ₩72,283 | ₩76,294 | +2.34% | 6.3만 |
|---|
| 2025.11.24 | ₩72,779 | ₩74,872 | ₩72,779 | ₩74,376 | +2.19% | 7.1만 |
|---|
| 2025.11.21 | ₩71,438 | ₩74,416 | ₩70,525 | ₩72,444 | +1.41% | 16만 |
|---|
| 2025.11.20 | ₩76,857 | ₩77,635 | ₩71,800 | ₩71,853 | -6.51% | 11.1만 |
|---|
| 2025.11.19 | ₩74,805 | ₩76,388 | ₩74,510 | ₩74,858 | +0.07% | 6.1만 |
|---|
| 2025.11.18 | ₩73,785 | ₩75,140 | ₩72,578 | ₩74,255 | +0.64% | 7.6만 |
|---|
| 2025.11.17 | ₩79,380 | ₩79,380 | ₩73,906 | ₩74,523 | -6.12% | 7.6만 |
|---|
| 2025.11.14 | ₩76,093 | ₩79,473 | ₩74,282 | ₩79,151 | +4.02% | 9.7만 |
|---|
| 2025.11.13 | ₩81,486 | ₩81,647 | ₩77,032 | ₩78,011 | -4.26% | 7.1만 |
|---|
| 2025.11.12 | ₩80,413 | ₩82,935 | ₩80,413 | ₩81,700 | +1.60% | 8.1만 |
|---|
| 2025.11.11 | ₩82,170 | ₩83,176 | ₩79,111 | ₩79,809 | -2.87% | 10.2만 |
|---|
| 2025.11.10 | ₩85,524 | ₩85,618 | ₩81,405 | ₩83,176 | -2.75% | 12.3만 |
|---|
| 2025.11.07 | ₩82,599 | ₩85,054 | ₩77,823 | ₩83,659 | +1.28% | 12.2만 |
|---|
| 2025.11.06 | ₩85,832 | ₩85,980 | ₩83,176 | ₩83,364 | -2.88% | 12.3만 |
|---|
| 2025.11.05 | ₩82,653 | ₩86,745 | ₩82,653 | ₩85,792 | +3.80% | 9.2만 |
|---|
| 2025.11.04 | ₩81,311 | ₩84,558 | ₩81,311 | ₩83,136 | +2.24% | 13만 |
|---|
| 2025.11.03 | ₩83,632 | ₩84,048 | ₩80,493 | ₩83,552 | -0.10% | 10.2만 |
|---|
| 2025.10.31 | ₩83,740 | ₩84,558 | ₩83,310 | ₩83,565 | -0.21% | 7만 |
|---|
| 2025.10.30 | ₩80,426 | ₩84,504 | ₩80,426 | ₩83,444 | +3.75% | 9.9만 |
|---|
| 2025.10.29 | ₩81,432 | ₩84,129 | ₩80,493 | ₩81,217 | -0.26% | 15.1만 |
|---|
| 2025.10.28 | ₩79,232 | ₩81,982 | ₩78,011 | ₩81,030 | +2.27% | 7.6만 |
|---|
| 2025.10.27 | ₩85,188 | ₩85,188 | ₩79,433 | ₩79,487 | -6.69% | 10.3만 |
|---|
| 2025.10.24 | ₩83,176 | ₩84,732 | ₩82,519 | ₩83,686 | +0.61% | 8.6만 |
|---|
| 2025.10.23 | ₩79,460 | ₩82,318 | ₩79,460 | ₩82,224 | +3.48% | 19만 |
|---|
| 2025.10.22 | ₩80,641 | ₩80,641 | ₩77,743 | ₩79,084 | -1.93% | 8.2만 |
|---|
| 2025.10.21 | ₩81,217 | ₩81,942 | ₩76,951 | ₩81,097 | -0.15% | 15만 |
|---|
| 2025.10.20 | ₩81,741 | ₩82,961 | ₩78,883 | ₩82,921 | +1.44% | 7.3만 |
|---|
| 2025.10.17 | ₩81,217 | ₩83,605 | ₩79,903 | ₩80,064 | -1.42% | 8.6만 |
|---|
| 2025.10.16 | ₩85,081 | ₩85,967 | ₩81,164 | ₩81,955 | -3.67% | 15.6만 |
|---|
| 2025.10.15 | ₩81,835 | ₩84,799 | ₩80,171 | ₩84,585 | +3.36% | 14.3만 |
|---|
| 2025.10.14 | ₩75,972 | ₩82,680 | ₩75,341 | ₩81,070 | +6.71% | 20.4만 |
|---|
| 2025.10.13 | ₩75,382 | ₩78,025 | ₩74,550 | ₩77,582 | +2.92% | 13.4만 |
|---|
| 2025.10.10 | ₩77,810 | ₩78,481 | ₩73,329 | ₩73,825 | -5.12% | 11만 |
|---|