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 | ₩110,401 | ₩112,445 | ₩108,664 | ₩110,067 | -0.30% | 13.2만 |
| 2026.10.08 | ₩111,056 | ₩112,579 | ₩107,341 | ₩108,971 | -1.88% | 18.8만 |
| 2026.10.07 | ₩113,581 | ₩116,427 | ₩111,082 | ₩112,699 | -0.78% | 22.2만 |
| 2026.10.06 | ₩122,962 | ₩123,002 | ₩117,603 | ₩117,964 | -4.06% | 14.5만 |
| 2026.10.05 | ₩122,213 | ₩123,964 | ₩119,728 | ₩120,904 | -1.07% | 12.4만 |
| 2026.10.02 | ₩121,666 | ₩125,594 | ₩119,274 | ₩122,254 | +0.48% | 25.5만 |
| 2026.10.01 | ₩115,960 | ₩116,254 | ₩112,900 | ₩116,120 | +0.14% | 15.8만 |
| 2026.09.30 | ₩116,454 | ₩116,468 | ₩114,089 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,332 |
| -0.96% |
| 27.9만 |
| 2026.09.29 | ₩116,601 | ₩118,418 | ₩114,717 | ₩115,118 | -1.27% | 14.2만 |
|---|
| 2026.09.28 | ₩116,107 | ₩117,684 | ₩114,263 | ₩116,561 | +0.39% | 11.6만 |
|---|
| 2026.09.25 | ₩117,737 | ₩120,530 | ₩116,133 | ₩116,534 | -1.02% | 11.7만 |
|---|
| 2026.09.24 | ₩115,118 | ₩117,550 | ₩114,169 | ₩116,962 | +1.60% | 21.3만 |
|---|
| 2026.09.23 | ₩114,998 | ₩117,470 | ₩114,169 | ₩117,323 | +2.02% | 14.1만 |
|---|
| 2026.09.22 | ₩114,597 | ₩117,363 | ₩114,557 | ₩116,174 | +1.38% | 15.7만 |
|---|
| 2026.09.21 | ₩114,062 | ₩115,652 | ₩112,699 | ₩114,744 | +0.60% | 14.5만 |
|---|
| 2026.09.18 | ₩116,267 | ₩116,267 | ₩109,532 | ₩112,298 | -3.41% | 38.2만 |
|---|
| 2026.09.17 | ₩117,964 | ₩118,659 | ₩111,630 | ₩111,737 | -5.28% | 12만 |
|---|
| 2026.09.16 | ₩114,062 | ₩116,160 | ₩111,176 | ₩113,955 | -0.09% | 15.6만 |
|---|
| 2026.09.15 | ₩113,287 | ₩114,744 | ₩109,907 | ₩111,817 | -1.30% | 15.9만 |
|---|
| 2026.09.14 | ₩111,978 | ₩114,503 | ₩110,708 | ₩111,831 | -0.13% | 14.8만 |
|---|
| 2026.09.11 | ₩116,922 | ₩119,862 | ₩116,508 | ₩117,456 | +0.46% | 12.3만 |
|---|
| 2026.09.10 | ₩114,597 | ₩117,229 | ₩113,889 | ₩114,236 | -0.31% | 12.5만 |
|---|
| 2026.09.09 | ₩117,376 | ₩121,118 | ₩115,866 | ₩116,895 | -0.41% | 11.9만 |
|---|
| 2026.09.08 | ₩117,029 | ₩120,556 | ₩117,002 | ₩118,579 | +1.32% | 12.9만 |
|---|
| 2026.09.04 | ₩115,492 | ₩119,354 | ₩115,492 | ₩117,296 | +1.56% | 13.3만 |
|---|
| 2026.09.03 | ₩112,833 | ₩115,105 | ₩110,575 | ₩114,864 | +1.80% | 17.1만 |
|---|
| 2026.09.02 | ₩111,884 | ₩112,619 | ₩110,414 | ₩111,203 | -0.61% | 14.9만 |
|---|
| 2026.09.01 | ₩115,118 | ₩115,118 | ₩109,532 | ₩111,564 | -3.09% | 21.7만 |
|---|
| 2026.08.31 | ₩115,519 | ₩116,828 | ₩111,336 | ₩116,534 | +0.88% | 24.2만 |
|---|
| 2026.08.28 | ₩123,964 | ₩125,260 | ₩114,998 | ₩115,024 | -7.21% | 16.7만 |
|---|
| 2026.08.27 | ₩124,378 | ₩127,184 | ₩123,830 | ₩124,779 | +0.32% | 19.3만 |
|---|
| 2026.08.26 | ₩125,273 | ₩125,942 | ₩119,969 | ₩122,748 | -2.02% | 30만 |
|---|
| 2026.08.25 | ₩133,612 | ₩134,494 | ₩124,485 | ₩124,538 | -6.79% | 22.8만 |
|---|
| 2026.08.24 | ₩134,413 | ₩134,453 | ₩126,957 | ₩129,830 | -3.41% | 18.6만 |
|---|
| 2026.08.21 | ₩135,576 | ₩137,300 | ₩129,296 | ₩135,616 | +0.03% | 24.8만 |
|---|
| 2026.08.20 | ₩138,382 | ₩138,516 | ₩132,797 | ₩133,612 | -3.45% | 18만 |
|---|
| 2026.08.19 | ₩150,248 | ₩150,248 | ₩138,061 | ₩140,052 | -6.79% | 15.7만 |
|---|
| 2026.08.18 | ₩150,916 | ₩151,250 | ₩146,894 | ₩148,551 | -1.57% | 15.8만 |
|---|
| 2026.08.17 | ₩154,190 | ₩155,847 | ₩151,918 | ₩154,310 | +0.08% | 12.5만 |
|---|
| 2026.08.14 | ₩147,642 | ₩152,493 | ₩146,894 | ₩152,319 | +3.17% | 14.8만 |
|---|
| 2026.08.13 | ₩151,437 | ₩151,437 | ₩146,533 | ₩148,431 | -1.99% | 25.4만 |
|---|
| 2026.08.12 | ₩149,085 | ₩151,664 | ₩147,963 | ₩151,143 | +1.38% | 13만 |
|---|
| 2026.08.11 | ₩147,134 | ₩152,172 | ₩143,700 | ₩145,331 | -1.23% | 16.7만 |
|---|
| 2026.08.10 | ₩148,765 | ₩148,765 | ₩143,286 | ₩145,317 | -2.32% | 22.9만 |
|---|
| 2026.08.07 | ₩142,979 | ₩149,914 | ₩136,511 | ₩149,232 | +4.37% | 25.5만 |
|---|
| 2026.08.06 | ₩141,696 | ₩145,504 | ₩136,645 | ₩140,253 | -1.02% | 24.3만 |
|---|
| 2026.08.05 | ₩141,295 | ₩144,529 | ₩139,464 | ₩139,598 | -1.20% | 12.3만 |
|---|
| 2026.08.04 | ₩136,017 | ₩142,337 | ₩133,398 | ₩140,039 | +2.96% | 17.2만 |
|---|
| 2026.08.03 | ₩128,627 | ₩132,462 | ₩125,674 | ₩132,168 | +2.75% | 16.5만 |
|---|
| 2026.07.31 | ₩128,414 | ₩132,329 | ₩125,474 | ₩128,146 | -0.21% | 19.8만 |
|---|
| 2026.07.30 | ₩122,294 | ₩128,908 | ₩120,276 | ₩125,901 | +2.95% | 19.1만 |
|---|
| 2026.07.29 | ₩131,607 | ₩132,128 | ₩117,563 | ₩117,978 | -10.36% | 45.2만 |
|---|
| 2026.07.28 | ₩138,021 | ₩138,021 | ₩130,645 | ₩133,384 | -3.36% | 15.3만 |
|---|
| 2026.07.27 | ₩140,199 | ₩141,950 | ₩130,752 | ₩139,371 | -0.59% | 14.9만 |
|---|
| 2026.07.24 | ₩143,086 | ₩144,128 | ₩136,872 | ₩138,876 | -2.94% | 17.2만 |
|---|
| 2026.07.23 | ₩140,293 | ₩144,769 | ₩140,052 | ₩140,974 | +0.49% | 19.9만 |
|---|
| 2026.07.22 | ₩144,916 | ₩144,916 | ₩139,251 | ₩140,814 | -2.83% | 19.2만 |
|---|
| 2026.07.21 | ₩143,887 | ₩147,281 | ₩140,373 | ₩144,609 | +0.50% | 20.8만 |
|---|
| 2026.07.20 | ₩145,491 | ₩152,560 | ₩138,970 | ₩140,467 | -3.45% | 17.9만 |
|---|
| 2026.07.17 | ₩138,476 | ₩148,912 | ₩137,741 | ₩144,034 | +4.01% | 101.1만 |
|---|
| 2026.07.16 | ₩142,858 | ₩151,250 | ₩141,683 | ₩144,515 | +1.16% | 32.8만 |
|---|
| 2026.07.15 | ₩145,584 | ₩151,985 | ₩144,582 | ₩147,255 | +1.15% | 27.7만 |
|---|
| 2026.07.14 | ₩142,017 | ₩144,288 | ₩140,092 | ₩143,046 | +0.72% | 13.9만 |
|---|
| 2026.07.13 | ₩142,177 | ₩144,208 | ₩137,233 | ₩137,233 | -3.48% | 17.3만 |
|---|
| 2026.07.10 | ₩144,703 | ₩147,923 | ₩141,643 | ₩143,567 | -0.78% | 19.2만 |
|---|
| 2026.07.09 | ₩146,707 | ₩148,965 | ₩144,636 | ₩145,103 | -1.09% | 14.9만 |
|---|
| 2026.07.08 | ₩139,237 | ₩142,752 | ₩137,554 | ₩142,511 | +2.35% | 20만 |
|---|
| 2026.07.07 | ₩154,751 | ₩154,751 | ₩139,665 | ₩141,803 | -8.37% | 24.4만 |
|---|
| 2026.07.06 | ₩154,898 | ₩159,628 | ₩154,056 | ₩154,938 | +0.03% | 21.1만 |
|---|
| 2026.07.02 | ₩161,994 | ₩161,994 | ₩151,437 | ₩154,230 | -4.79% | 17.6만 |
|---|
| 2026.07.01 | ₩162,555 | ₩163,129 | ₩158,506 | ₩159,602 | -1.82% | 21.9만 |
|---|
| 2026.06.30 | ₩162,354 | ₩168,127 | ₩161,820 | ₩165,414 | +1.88% | 29.6만 |
|---|
| 2026.06.29 | ₩162,568 | ₩164,880 | ₩158,907 | ₩160,109 | -1.51% | 29.1만 |
|---|
| 2026.06.26 | ₩161,152 | ₩165,468 | ₩159,214 | ₩162,568 | +0.88% | 55.6만 |
|---|
| 2026.06.25 | ₩157,958 | ₩165,735 | ₩157,878 | ₩164,132 | +3.91% | 32.5만 |
|---|
| 2026.06.24 | ₩145,184 | ₩156,154 | ₩145,184 | ₩154,096 | +6.14% | 31.1만 |
|---|
| 2026.06.23 | ₩142,164 | ₩149,687 | ₩140,213 | ₩146,680 | +3.18% | 34.5만 |
|---|
| 2026.06.22 | ₩148,364 | ₩148,364 | ₩140,467 | ₩144,195 | -2.81% | 26.3만 |
|---|
| 2026.06.18 | ₩157,330 | ₩157,678 | ₩144,542 | ₩147,963 | -5.95% | 37.2만 |
|---|
| 2026.06.17 | ₩149,967 | ₩159,067 | ₩149,486 | ₩154,858 | +3.26% | 30.6만 |
|---|
| 2026.06.16 | ₩146,680 | ₩154,724 | ₩145,371 | ₩151,598 | +3.35% | 25.1만 |
|---|
| 2026.06.15 | ₩142,605 | ₩145,371 | ₩139,464 | ₩143,740 | +0.80% | 38.5만 |
|---|
| 2026.06.12 | ₩139,184 | ₩142,458 | ₩137,660 | ₩138,823 | -0.26% | 19.4만 |
|---|
| 2026.06.11 | ₩130,979 | ₩140,694 | ₩130,979 | ₩137,634 | +5.08% | 38.3만 |
|---|
| 2026.06.10 | ₩133,371 | ₩139,358 | ₩125,621 | ₩128,360 | -3.76% | 18.7만 |
|---|
| 2026.06.09 | ₩129,964 | ₩139,812 | ₩125,514 | ₩133,999 | +3.11% | 32.8만 |
|---|
| 2026.06.08 | ₩126,917 | ₩133,585 | ₩117,590 | ₩127,398 | +0.38% | 55.9만 |
|---|
| 2026.06.05 | ₩142,284 | ₩147,001 | ₩139,785 | ₩143,112 | +0.58% | 22.4만 |
|---|
| 2026.06.04 | ₩138,449 | ₩145,437 | ₩135,429 | ₩144,262 | +4.20% | 26.7만 |
|---|
| 2026.06.03 | ₩140,360 | ₩144,756 | ₩136,819 | ₩138,796 | -1.11% | 42.8만 |
|---|
| 2026.06.02 | ₩133,010 | ₩142,832 | ₩133,010 | ₩141,789 | +6.60% | 25.2만 |
|---|
| 2026.06.01 | ₩132,770 | ₩134,453 | ₩128,080 | ₩132,837 | +0.05% | 22.2만 |
|---|
| 2026.05.29 | ₩133,585 | ₩133,999 | ₩126,476 | ₩133,812 | +0.17% | 51.5만 |
|---|
| 2026.05.28 | ₩131,768 | ₩136,792 | ₩128,280 | ₩133,959 | +1.66% | 36.2만 |
|---|
| 2026.05.27 | ₩135,215 | ₩135,215 | ₩126,944 | ₩133,598 | -1.20% | 31.8만 |
|---|
| 2026.05.26 | ₩129,990 | ₩135,963 | ₩128,681 | ₩133,625 | +2.80% | 31.9만 |
|---|
| 2026.05.22 | ₩125,461 | ₩128,120 | ₩121,612 | ₩126,890 | +1.14% | 18.4만 |
|---|
| 2026.05.21 | ₩126,329 | ₩128,774 | ₩122,882 | ₩123,763 | -2.03% | 22.9만 |
|---|
| 2026.05.20 | ₩125,220 | ₩128,387 | ₩122,414 | ₩128,253 | +2.42% | 19.5만 |
|---|
| 2026.05.19 | ₩123,857 | ₩126,770 | ₩120,329 | ₩124,204 | +0.28% | 25.8만 |
|---|
| 2026.05.18 | ₩131,634 | ₩131,634 | ₩124,966 | ₩126,129 | -4.18% | 21.3만 |
|---|
| 2026.05.15 | ₩128,053 | ₩132,516 | ₩124,271 | ₩131,327 | +2.56% | 15.8만 |
|---|
| 2026.05.14 | ₩137,687 | ₩138,342 | ₩131,180 | ₩132,022 | -4.11% | 16.4만 |
|---|
| 2026.05.13 | ₩133,558 | ₩137,954 | ₩131,647 | ₩136,338 | +2.08% | 15만 |
|---|
| 2026.05.12 | ₩129,563 | ₩132,863 | ₩125,781 | ₩132,449 | +2.23% | 26.6만 |
|---|
| 2026.05.11 | ₩131,073 | ₩133,077 | ₩124,418 | ₩131,380 | +0.23% | 41.6만 |
|---|
| 2026.05.08 | ₩130,151 | ₩132,917 | ₩126,917 | ₩131,206 | +0.81% | 18.6만 |
|---|
| 2026.05.07 | ₩130,298 | ₩132,022 | ₩124,351 | ₩129,723 | -0.44% | 23.8만 |
|---|
| 2026.05.06 | ₩134,373 | ₩134,908 | ₩128,601 | ₩129,215 | -3.84% | 10.4만 |
|---|
| 2026.05.05 | ₩127,104 | ₩133,157 | ₩127,104 | ₩130,792 | +2.90% | 8.1만 |
|---|
| 2026.05.04 | ₩126,944 | ₩130,030 | ₩123,523 | ₩125,180 | -1.39% | 25.2만 |
|---|
| 2026.05.01 | ₩127,411 | ₩129,349 | ₩125,634 | ₩126,677 | -0.58% | 12.2만 |
|---|
| 2026.04.30 | ₩122,280 | ₩127,919 | ₩119,447 | ₩127,211 | +4.03% | 10.2만 |
|---|
| 2026.04.29 | ₩123,630 | ₩124,098 | ₩119,327 | ₩121,278 | -1.90% | 16.2만 |
|---|
| 2026.04.28 | ₩125,461 | ₩125,461 | ₩119,942 | ₩123,616 | -1.47% | 21.8만 |
|---|
| 2026.04.27 | ₩130,659 | ₩131,393 | ₩124,619 | ₩126,489 | -3.19% | 20만 |
|---|
| 2026.04.24 | ₩130,418 | ₩131,380 | ₩127,211 | ₩130,151 | -0.20% | 9.2만 |
|---|
| 2026.04.23 | ₩127,959 | ₩131,487 | ₩127,732 | ₩130,418 | +1.92% | 8.7만 |
|---|
| 2026.04.22 | ₩124,285 | ₩127,238 | ₩124,285 | ₩126,677 | +1.92% | 8.4만 |
|---|
| 2026.04.21 | ₩123,082 | ₩126,048 | ₩120,263 | ₩122,628 | -0.37% | 16만 |
|---|
| 2026.04.20 | ₩127,131 | ₩128,267 | ₩122,748 | ₩122,748 | -3.45% | 12만 |
|---|
| 2026.04.17 | ₩123,616 | ₩129,643 | ₩122,173 | ₩127,452 | +3.10% | 14.1만 |
|---|
| 2026.04.16 | ₩122,494 | ₩124,031 | ₩120,824 | ₩121,559 | -0.76% | 17.5만 |
|---|
| 2026.04.15 | ₩124,191 | ₩124,191 | ₩115,586 | ₩122,895 | -1.04% | 21.8만 |
|---|
| 2026.04.14 | ₩125,821 | ₩126,904 | ₩123,363 | ₩123,790 | -1.61% | 15.5만 |
|---|
| 2026.04.13 | ₩121,452 | ₩125,100 | ₩119,808 | ₩124,939 | +2.87% | 13.4만 |
|---|
| 2026.04.10 | ₩123,376 | ₩123,376 | ₩119,701 | ₩121,719 | -1.34% | 10.1만 |
|---|
| 2026.04.09 | ₩119,594 | ₩126,837 | ₩117,897 | ₩122,641 | +2.55% | 14.6만 |
|---|
| 2026.04.08 | ₩120,263 | ₩122,534 | ₩118,191 | ₩119,701 | -0.47% | 23.3만 |
|---|
| 2026.04.07 | ₩109,840 | ₩113,889 | ₩108,904 | ₩113,381 | +3.22% | 8.4만 |
|---|
| 2026.04.06 | ₩108,570 | ₩111,056 | ₩107,154 | ₩110,548 | +1.82% | 10.6만 |
|---|
| 2026.04.02 | ₩105,564 | ₩110,361 | ₩104,588 | ₩108,570 | +2.85% | 13.1만 |
|---|
| 2026.04.01 | ₩107,728 | ₩112,405 | ₩105,617 | ₩109,372 | +1.53% | 11만 |
|---|
| 2026.03.31 | ₩103,533 | ₩105,965 | ₩101,488 | ₩105,457 | +1.86% | 22.5만 |
|---|
| 2026.03.30 | ₩105,363 | ₩105,363 | ₩99,818 | ₩100,833 | -4.30% | 16.5만 |
|---|
| 2026.03.27 | ₩103,613 | ₩105,470 | ₩102,838 | ₩104,401 | +0.76% | 7.1만 |
|---|
| 2026.03.26 | ₩111,911 | ₩113,742 | ₩103,479 | ₩104,495 | -6.63% | 17만 |
|---|
| 2026.03.25 | ₩114,944 | ₩118,151 | ₩113,661 | ₩114,410 | -0.47% | 11.1만 |
|---|
| 2026.03.24 | ₩111,791 | ₩115,813 | ₩110,348 | ₩113,488 | +1.52% | 10.3만 |
|---|
| 2026.03.23 | ₩110,842 | ₩115,051 | ₩109,051 | ₩112,499 | +1.49% | 11.1만 |
|---|
| 2026.03.20 | ₩109,960 | ₩110,922 | ₩106,459 | ₩106,806 | -2.87% | 20.1만 |
|---|
| 2026.03.19 | ₩105,417 | ₩112,539 | ₩102,223 | ₩110,481 | +4.80% | 11.4만 |
|---|
| 2026.03.18 | ₩110,495 | ₩113,448 | ₩107,568 | ₩107,742 | -2.49% | 10.2만 |
|---|
| 2026.03.17 | ₩108,490 | ₩111,483 | ₩106,900 | ₩109,305 | +0.75% | 9.3만 |
|---|
| 2026.03.16 | ₩108,570 | ₩112,018 | ₩107,034 | ₩107,034 | -1.42% | 9.7만 |
|---|
| 2026.03.13 | ₩108,169 | ₩111,884 | ₩105,043 | ₩106,967 | -1.11% | 12.6만 |
|---|
| 2026.03.12 | ₩111,657 | ₩119,835 | ₩107,822 | ₩108,169 | -3.12% | 16.3만 |
|---|
| 2026.03.11 | ₩114,597 | ₩118,312 | ₩113,207 | ₩114,022 | -0.50% | 6.7만 |
|---|
| 2026.03.10 | ₩113,835 | ₩120,263 | ₩113,648 | ₩116,227 | +2.10% | 12.8만 |
|---|
| 2026.03.09 | ₩106,365 | ₩114,704 | ₩105,524 | ₩114,196 | +7.36% | 11.7만 |
|---|
| 2026.03.06 | ₩108,477 | ₩111,577 | ₩106,900 | ₩109,065 | +0.54% | 9.5만 |
|---|
| 2026.03.05 | ₩113,581 | ₩113,581 | ₩108,129 | ₩112,272 | -1.15% | 9.7만 |
|---|
| 2026.03.04 | ₩115,024 | ₩116,093 | ₩110,575 | ₩115,011 | -0.01% | 8만 |
|---|
| 2026.03.03 | ₩111,056 | ₩112,445 | ₩104,495 | ₩112,232 | +1.06% | 12.9만 |
|---|
| 2026.03.02 | ₩107,448 | ₩117,951 | ₩107,448 | ₩116,414 | +8.34% | 17.3만 |
|---|
| 2026.02.27 | ₩107,969 | ₩108,864 | ₩105,991 | ₩108,530 | +0.52% | 8.6만 |
|---|
| 2026.02.26 | ₩108,918 | ₩111,189 | ₩105,564 | ₩109,960 | +0.96% | 10.4만 |
|---|
| 2026.02.25 | ₩110,428 | ₩110,722 | ₩106,980 | ₩107,942 | -2.25% | 13.1만 |
|---|
| 2026.02.24 | ₩103,626 | ₩109,866 | ₩102,263 | ₩109,573 | +5.74% | 14.2만 |
|---|
| 2026.02.23 | ₩107,448 | ₩107,448 | ₩102,424 | ₩103,626 | -3.56% | 8만 |
|---|
| 2026.02.20 | ₩106,285 | ₩108,864 | ₩105,711 | ₩108,250 | +1.85% | 6.3만 |
|---|
| 2026.02.19 | ₩106,900 | ₩107,782 | ₩104,348 | ₩106,633 | -0.25% | 10.5만 |
|---|
| 2026.02.18 | ₩110,294 | ₩113,180 | ₩106,900 | ₩107,448 | -2.58% | 7.3만 |
|---|
| 2026.02.17 | ₩110,294 | ₩112,726 | ₩106,900 | ₩109,679 | -0.56% | 10만 |
|---|
| 2026.02.13 | ₩112,606 | ₩117,096 | ₩111,056 | ₩112,780 | +0.15% | 7.1만 |
|---|
| 2026.02.12 | ₩119,808 | ₩121,238 | ₩112,071 | ₩112,085 | -6.45% | 10.6만 |
|---|
| 2026.02.11 | ₩122,374 | ₩122,815 | ₩114,891 | ₩117,951 | -3.61% | 14.8만 |
|---|
| 2026.02.10 | ₩118,365 | ₩121,131 | ₩115,746 | ₩119,073 | +0.60% | 18.8만 |
|---|
| 2026.02.09 | ₩110,735 | ₩117,523 | ₩110,294 | ₩113,661 | +2.64% | 18.2만 |
|---|
| 2026.02.06 | ₩104,682 | ₩113,020 | ₩101,034 | ₩111,229 | +6.25% | 20.8만 |
|---|
| 2026.02.05 | ₩96,611 | ₩100,232 | ₩95,716 | ₩98,548 | +2.01% | 11.8만 |
|---|
| 2026.02.04 | ₩102,691 | ₩103,880 | ₩93,898 | ₩97,800 | -4.76% | 14.2만 |
|---|
| 2026.02.03 | ₩98,963 | ₩101,809 | ₩98,014 | ₩101,809 | +2.88% | 9.9만 |
|---|
| 2026.02.02 | ₩93,324 | ₩99,871 | ₩93,070 | ₩97,920 | +4.93% | 9.1만 |
|---|
| 2026.01.30 | ₩94,740 | ₩96,544 | ₩92,869 | ₩93,431 | -1.38% | 7.4만 |
|---|
| 2026.01.29 | ₩93,391 | ₩95,582 | ₩88,767 | ₩94,874 | +1.59% | 11.4만 |
|---|
| 2026.01.28 | ₩94,072 | ₩94,419 | ₩88,727 | ₩92,495 | -1.68% | 13.9만 |
|---|
| 2026.01.27 | ₩99,029 | ₩101,528 | ₩90,464 | ₩94,259 | -4.82% | 16.4만 |
|---|
| 2026.01.26 | ₩98,228 | ₩105,737 | ₩97,747 | ₩101,889 | +3.73% | 12만 |
|---|
| 2026.01.23 | ₩99,871 | ₩101,020 | ₩97,252 | ₩100,486 | +0.62% | 11.1만 |
|---|
| 2026.01.22 | ₩100,272 | ₩102,637 | ₩97,159 | ₩100,072 | -0.20% | 8만 |
|---|
| 2026.01.21 | ₩97,880 | ₩100,553 | ₩94,566 | ₩99,591 | +1.75% | 10.6만 |
|---|
| 2026.01.20 | ₩97,466 | ₩98,883 | ₩95,969 | ₩96,811 | -0.67% | 8.4만 |
|---|
| 2026.01.16 | ₩97,185 | ₩100,700 | ₩96,210 | ₩99,136 | +2.01% | 9.9만 |
|---|
| 2026.01.15 | ₩97,493 | ₩99,417 | ₩96,130 | ₩98,308 | +0.84% | 7.9만 |
|---|
| 2026.01.14 | ₩97,319 | ₩98,802 | ₩94,860 | ₩97,092 | -0.23% | 7.1만 |
|---|
| 2026.01.13 | ₩96,477 | ₩99,283 | ₩93,310 | ₩97,479 | +1.04% | 11.1만 |
|---|
| 2026.01.12 | ₩94,272 | ₩97,573 | ₩92,028 | ₩96,437 | +2.30% | 7만 |
|---|
| 2026.01.09 | ₩92,803 | ₩95,235 | ₩91,854 | ₩94,807 | +2.16% | 8.8만 |
|---|
| 2026.01.08 | ₩88,286 | ₩93,123 | ₩87,658 | ₩92,669 | +4.96% | 9만 |
|---|
| 2026.01.07 | ₩89,809 | ₩91,039 | ₩88,166 | ₩88,700 | -1.23% | 8만 |
|---|
| 2026.01.06 | ₩93,110 | ₩93,284 | ₩88,193 | ₩90,584 | -2.71% | 15.8만 |
|---|
| 2026.01.05 | ₩90,865 | ₩97,533 | ₩90,852 | ₩93,538 | +2.94% | 18.3만 |
|---|
| 2026.01.02 | ₩86,629 | ₩89,008 | ₩86,629 | ₩88,700 | +2.39% | 7.4만 |
|---|
| 2025.12.31 | ₩88,914 | ₩89,288 | ₩85,801 | ₩85,827 | -3.47% | 21.2만 |
|---|
| 2025.12.30 | ₩90,999 | ₩91,506 | ₩87,524 | ₩87,939 | -3.36% | 7.9만 |
|---|
| 2025.12.29 | ₩94,900 | ₩96,076 | ₩90,077 | ₩90,865 | -4.25% | 10.8만 |
|---|
| 2025.12.26 | ₩94,272 | ₩96,210 | ₩93,163 | ₩95,582 | +1.39% | 14.3만 |
|---|
| 2025.12.24 | ₩93,324 | ₩96,330 | ₩91,640 | ₩94,353 | +1.10% | 11.8만 |
|---|
| 2025.12.23 | ₩87,524 | ₩94,112 | ₩86,656 | ₩92,869 | +6.11% | 29.6만 |
|---|
| 2025.12.22 | ₩82,874 | ₩86,736 | ₩82,714 | ₩86,576 | +4.47% | 8.2만 |
|---|
| 2025.12.19 | ₩81,110 | ₩83,235 | ₩80,656 | ₩82,273 | +1.43% | 11.3만 |
|---|
| 2025.12.18 | ₩83,329 | ₩85,306 | ₩81,244 | ₩81,297 | -2.44% | 7.5만 |
|---|
| 2025.12.17 | ₩86,121 | ₩87,738 | ₩81,685 | ₩81,899 | -4.90% | 7.9만 |
|---|
| 2025.12.16 | ₩85,801 | ₩87,351 | ₩85,132 | ₩86,482 | +0.79% | 8.2만 |
|---|
| 2025.12.15 | ₩84,665 | ₩86,549 | ₩84,130 | ₩85,694 | +1.22% | 10.8만 |
|---|
| 2025.12.12 | ₩86,389 | ₩86,389 | ₩83,395 | ₩84,117 | -2.63% | 7.8만 |
|---|
| 2025.12.11 | ₩86,055 | ₩87,591 | ₩84,344 | ₩86,228 | +0.20% | 13.5만 |
|---|
| 2025.12.10 | ₩82,393 | ₩88,326 | ₩81,150 | ₩85,948 | +4.31% | 13.6만 |
|---|
| 2025.12.09 | ₩79,293 | ₩84,277 | ₩78,839 | ₩82,754 | +4.36% | 12.3만 |
|---|
| 2025.12.08 | ₩77,943 | ₩80,910 | ₩75,832 | ₩78,718 | +0.99% | 11.3만 |
|---|
| 2025.12.05 | ₩79,360 | ₩79,360 | ₩74,509 | ₩77,382 | -2.49% | 8.1만 |
|---|
| 2025.12.04 | ₩76,941 | ₩79,026 | ₩75,097 | ₩78,718 | +2.31% | 11만 |
|---|
| 2025.12.03 | ₩76,340 | ₩78,237 | ₩74,175 | ₩76,567 | +0.30% | 12.7만 |
|---|
| 2025.12.02 | ₩74,630 | ₩76,380 | ₩73,587 | ₩75,445 | +1.09% | 13만 |
|---|
| 2025.12.01 | ₩75,765 | ₩75,912 | ₩73,667 | ₩73,868 | -2.50% | 6만 |
|---|
| 2025.11.28 | ₩76,701 | ₩76,834 | ₩75,872 | ₩76,834 | +0.17% | 2.1만 |
|---|
| 2025.11.26 | ₩75,658 | ₩77,503 | ₩75,298 | ₩76,514 | +1.13% | 5.9만 |
|---|
| 2025.11.25 | ₩74,255 | ₩76,808 | ₩71,997 | ₩75,993 | +2.34% | 6.3만 |
|---|
| 2025.11.24 | ₩72,492 | ₩74,576 | ₩72,492 | ₩74,082 | +2.19% | 7.1만 |
|---|
| 2025.11.21 | ₩71,155 | ₩74,122 | ₩70,247 | ₩72,158 | +1.41% | 16만 |
|---|
| 2025.11.20 | ₩76,554 | ₩77,329 | ₩71,516 | ₩71,570 | -6.51% | 11.1만 |
|---|
| 2025.11.19 | ₩74,509 | ₩76,086 | ₩74,215 | ₩74,563 | +0.07% | 6.1만 |
|---|
| 2025.11.18 | ₩73,494 | ₩74,843 | ₩72,291 | ₩73,961 | +0.64% | 7.6만 |
|---|
| 2025.11.17 | ₩79,066 | ₩79,066 | ₩73,614 | ₩74,229 | -6.12% | 7.6만 |
|---|
| 2025.11.14 | ₩75,792 | ₩79,159 | ₩73,988 | ₩78,839 | +4.02% | 9.7만 |
|---|
| 2025.11.13 | ₩81,164 | ₩81,324 | ₩76,727 | ₩77,703 | -4.26% | 7.1만 |
|---|
| 2025.11.12 | ₩80,095 | ₩82,607 | ₩80,095 | ₩81,378 | +1.60% | 8.1만 |
|---|
| 2025.11.11 | ₩81,845 | ₩82,848 | ₩78,799 | ₩79,494 | -2.87% | 10.2만 |
|---|
| 2025.11.10 | ₩85,186 | ₩85,279 | ₩81,084 | ₩82,848 | -2.75% | 12.3만 |
|---|
| 2025.11.07 | ₩82,273 | ₩84,718 | ₩77,516 | ₩83,329 | +1.28% | 12.2만 |
|---|
| 2025.11.06 | ₩85,493 | ₩85,640 | ₩82,848 | ₩83,035 | -2.88% | 12.3만 |
|---|
| 2025.11.05 | ₩82,326 | ₩86,402 | ₩82,326 | ₩85,453 | +3.80% | 9.2만 |
|---|
| 2025.11.04 | ₩80,990 | ₩84,224 | ₩80,990 | ₩82,807 | +2.24% | 13만 |
|---|
| 2025.11.03 | ₩83,302 | ₩83,716 | ₩80,175 | ₩83,222 | -0.10% | 10.2만 |
|---|
| 2025.10.31 | ₩83,409 | ₩84,224 | ₩82,981 | ₩83,235 | -0.21% | 7만 |
|---|
| 2025.10.30 | ₩80,108 | ₩84,170 | ₩80,108 | ₩83,115 | +3.75% | 9.9만 |
|---|
| 2025.10.29 | ₩81,110 | ₩83,796 | ₩80,175 | ₩80,897 | -0.26% | 15.1만 |
|---|
| 2025.10.28 | ₩78,919 | ₩81,658 | ₩77,703 | ₩80,710 | +2.27% | 7.6만 |
|---|
| 2025.10.27 | ₩84,852 | ₩84,852 | ₩79,119 | ₩79,173 | -6.69% | 10.3만 |
|---|
| 2025.10.24 | ₩82,848 | ₩84,398 | ₩82,193 | ₩83,355 | +0.61% | 8.6만 |
|---|
| 2025.10.23 | ₩79,146 | ₩81,992 | ₩79,146 | ₩81,899 | +3.48% | 19만 |
|---|
| 2025.10.22 | ₩80,322 | ₩80,322 | ₩77,436 | ₩78,772 | -1.93% | 8.2만 |
|---|
| 2025.10.21 | ₩80,897 | ₩81,618 | ₩76,647 | ₩80,776 | -0.15% | 15만 |
|---|
| 2025.10.20 | ₩81,418 | ₩82,634 | ₩78,571 | ₩82,594 | +1.44% | 7.3만 |
|---|
| 2025.10.17 | ₩80,897 | ₩83,275 | ₩79,587 | ₩79,747 | -1.42% | 8.6만 |
|---|
| 2025.10.16 | ₩84,745 | ₩85,627 | ₩80,843 | ₩81,632 | -3.67% | 15.6만 |
|---|
| 2025.10.15 | ₩81,511 | ₩84,464 | ₩79,854 | ₩84,251 | +3.36% | 14.3만 |
|---|
| 2025.10.14 | ₩75,672 | ₩82,353 | ₩75,044 | ₩80,750 | +6.71% | 20.4만 |
|---|
| 2025.10.13 | ₩75,084 | ₩77,716 | ₩74,255 | ₩77,275 | +2.92% | 13.4만 |
|---|
| 2025.10.10 | ₩77,503 | ₩78,171 | ₩73,039 | ₩73,534 | -5.12% | 11만 |
|---|