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 | ₩122,639 | ₩124,395 | ₩107,714 | ₩110,450 | -9.94% | 81.1만 |
| 2026.09.28–2026.10.02 | ₩116,511 | ₩126,031 | ₩113,293 | ₩122,679 | +5.29% | 95만 |
| 2026.09.21–2026.09.25 | ₩114,459 | ₩120,949 | ₩113,092 | ₩116,940 | +2.17% | 77.2만 |
| 2026.09.14–2026.09.18 | ₩112,367 | ₩119,072 | ₩109,914 | ₩112,689 | +0.29% | 96.5만 |
| 2026.09.08–2026.09.11 | ₩117,436 | ₩121,539 | ₩114,285 | ₩117,865 | +0.37% | 49.5만 |
| 2026.08.31–2026.09.04 | ₩115,921 | ₩119,769 | ₩109,914 | ₩117,704 | +1.54% | 91.2만 |
| 2026.08.24–2026.08.28 | ₩134,881 | ₩134,962 | ₩115,398 | ₩115,425 | -14.42% | 107.5만 |
| 2026.08.17–2026.08.21 | ₩154,726 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩156,389 |
| ₩129,745 |
| ₩136,088 |
| -12.05% |
| 86.6만 |
| 2026.08.10–2026.08.14 | ₩149,282 | ₩153,024 | ₩143,785 | ₩152,849 | +2.39% | 92.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩129,075 | ₩150,436 | ₩126,112 | ₩149,752 | +16.02% | 95.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩140,687 | ₩142,444 | ₩117,972 | ₩128,592 | -8.60% | 114.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩145,997 | ₩153,091 | ₩137,348 | ₩139,360 | -4.55% | 95.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩142,672 | ₩152,514 | ₩137,710 | ₩144,536 | +1.31% | 192.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩155,437 | ₩160,184 | ₩138,032 | ₩144,066 | -7.32% | 99.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩163,134 | ₩168,712 | ₩151,964 | ₩154,767 | -5.13% | 98.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩148,880 | ₩166,312 | ₩140,701 | ₩163,134 | +9.57% | 179.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩143,101 | ₩159,621 | ₩139,950 | ₩148,478 | +3.76% | 131.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩127,359 | ₩142,953 | ₩117,999 | ₩139,306 | +9.38% | 165.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩133,232 | ₩147,512 | ₩128,525 | ₩143,610 | +7.79% | 139.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩130,443 | ₩137,268 | ₩126,916 | ₩134,278 | +2.94% | 151.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩132,092 | ₩132,092 | ₩120,748 | ₩127,332 | -3.60% | 107.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩131,529 | ₩138,823 | ₩124,704 | ₩131,784 | +0.19% | 115.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩127,386 | ₩135,377 | ₩123,953 | ₩131,663 | +3.36% | 86.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩131,113 | ₩131,851 | ₩119,742 | ₩127,117 | -3.05% | 80.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩127,573 | ₩131,945 | ₩120,681 | ₩130,604 | +2.38% | 54.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩121,874 | ₩130,094 | ₩115,988 | ₩127,895 | +4.94% | 82.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩108,948 | ₩127,278 | ₩107,527 | ₩122,143 | +12.11% | 67만 |
|---|
| 2026.03.30–2026.04.02 | ₩105,730 | ₩112,797 | ₩100,165 | ₩108,948 | +3.04% | 63.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩111,228 | ₩118,562 | ₩103,196 | ₩104,765 | -5.81% | 56.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩108,948 | ₩113,842 | ₩102,579 | ₩107,178 | -1.62% | 60.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩106,736 | ₩120,681 | ₩105,408 | ₩107,339 | +0.57% | 60.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩107,822 | ₩118,361 | ₩104,858 | ₩109,444 | +1.50% | 57.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩107,822 | ₩111,576 | ₩102,619 | ₩108,908 | +1.01% | 54.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩110,678 | ₩113,574 | ₩104,711 | ₩108,626 | -1.85% | 34.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩111,120 | ₩123,242 | ₩110,678 | ₩113,172 | +1.85% | 69.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩93,648 | ₩113,413 | ₩93,394 | ₩111,617 | +19.19% | 65.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩98,570 | ₩106,105 | ₩89,036 | ₩93,756 | -4.88% | 61.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩97,805 | ₩102,995 | ₩94,895 | ₩100,836 | +3.10% | 38.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩94,600 | ₩101,050 | ₩92,348 | ₩99,481 | +5.16% | 42.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩91,181 | ₩97,872 | ₩87,963 | ₩95,137 | +4.34% | 59.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩95,231 | ₩96,411 | ₩86,099 | ₩89,009 | -6.53% | 47.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩83,163 | ₩96,665 | ₩83,002 | ₩95,915 | +15.33% | 63.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩84,959 | ₩88,043 | ₩80,937 | ₩82,559 | -2.83% | 45.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩78,215 | ₩88,633 | ₩76,096 | ₩84,410 | +7.92% | 58.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩76,029 | ₩79,636 | ₩73,843 | ₩77,652 | +2.13% | 50.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩72,744 | ₩77,772 | ₩72,248 | ₩77,102 | +5.99% | 21.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩79,341 | ₩79,341 | ₩70,491 | ₩72,409 | -8.74% | 48.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩85,482 | ₩85,576 | ₩74,246 | ₩79,113 | -7.45% | 47.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩83,592 | ₩86,703 | ₩77,786 | ₩83,619 | +0.03% | 56.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩85,147 | ₩85,147 | ₩77,973 | ₩83,525 | -1.91% | 49.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩81,701 | ₩84,691 | ₩76,914 | ₩83,645 | +2.38% | 58.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩75,345 | ₩85,925 | ₩74,514 | ₩80,025 | +6.21% | 72.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩77,772 | ₩78,443 | ₩73,294 | ₩73,790 | -5.12% | 11만 |
|---|