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 | ₩122,558 | ₩124,314 | ₩107,644 | ₩110,377 | -9.94% | 81.1만 |
| 2026.09.28–2026.10.02 | ₩116,434 | ₩125,948 | ₩113,218 | ₩122,598 | +5.29% | 95만 |
| 2026.09.21–2026.09.25 | ₩114,384 | ₩120,870 | ₩113,017 | ₩116,863 | +2.17% | 77.2만 |
| 2026.09.14–2026.09.18 | ₩112,294 | ₩118,994 | ₩109,841 | ₩112,615 | +0.29% | 96.5만 |
| 2026.09.08–2026.09.11 | ₩117,359 | ₩121,459 | ₩114,210 | ₩117,788 | +0.37% | 49.5만 |
| 2026.08.31–2026.09.04 | ₩115,845 | ₩119,691 | ₩109,841 | ₩117,627 | +1.54% | 91.2만 |
| 2026.08.24–2026.08.28 | ₩134,793 | ₩134,873 | ₩115,322 | ₩115,349 | -14.42% | 107.5만 |
| 2026.08.17–2026.08.21 | ₩154,625 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩156,287 |
| ₩129,660 |
| ₩135,999 |
| -12.05% |
| 86.6만 |
| 2026.08.10–2026.08.14 | ₩149,184 | ₩152,923 | ₩143,690 | ₩152,749 | +2.39% | 92.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩128,990 | ₩150,337 | ₩126,029 | ₩149,653 | +16.02% | 95.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩140,595 | ₩142,350 | ₩117,895 | ₩128,508 | -8.60% | 114.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩145,901 | ₩152,990 | ₩137,258 | ₩139,268 | -4.55% | 95.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩142,578 | ₩152,414 | ₩137,620 | ₩144,441 | +1.31% | 192.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩155,335 | ₩160,079 | ₩137,942 | ₩143,972 | -7.32% | 99.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩163,027 | ₩168,601 | ₩151,864 | ₩154,665 | -5.13% | 98.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩148,782 | ₩166,203 | ₩140,608 | ₩163,027 | +9.57% | 179.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩143,007 | ₩159,516 | ₩139,858 | ₩148,380 | +3.76% | 131.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩127,275 | ₩142,860 | ₩117,922 | ₩139,215 | +9.38% | 165.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩133,144 | ₩147,416 | ₩128,441 | ₩143,516 | +7.79% | 139.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩130,357 | ₩137,178 | ₩126,833 | ₩134,190 | +2.94% | 151.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩132,005 | ₩132,005 | ₩120,669 | ₩127,248 | -3.60% | 107.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩131,443 | ₩138,732 | ₩124,622 | ₩131,697 | +0.19% | 115.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩127,302 | ₩135,288 | ₩123,871 | ₩131,577 | +3.36% | 86.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩131,027 | ₩131,764 | ₩119,664 | ₩127,034 | -3.05% | 80.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩127,490 | ₩131,858 | ₩120,602 | ₩130,518 | +2.38% | 54.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩121,794 | ₩130,009 | ₩115,912 | ₩127,811 | +4.94% | 82.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩108,877 | ₩127,195 | ₩107,456 | ₩122,062 | +12.11% | 67만 |
|---|
| 2026.03.30–2026.04.02 | ₩105,661 | ₩112,722 | ₩100,099 | ₩108,877 | +3.04% | 63.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩111,155 | ₩118,485 | ₩103,128 | ₩104,696 | -5.81% | 56.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩108,877 | ₩113,768 | ₩102,512 | ₩107,108 | -1.62% | 60.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩106,666 | ₩120,602 | ₩105,339 | ₩107,269 | +0.57% | 60.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩107,751 | ₩118,284 | ₩104,790 | ₩109,372 | +1.50% | 57.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩107,751 | ₩111,503 | ₩102,552 | ₩108,836 | +1.01% | 54.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩110,605 | ₩113,500 | ₩104,642 | ₩108,555 | -1.85% | 34.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩111,047 | ₩123,161 | ₩110,605 | ₩113,098 | +1.85% | 69.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩93,587 | ₩113,339 | ₩93,332 | ₩111,543 | +19.19% | 65.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩98,505 | ₩106,036 | ₩88,977 | ₩93,694 | -4.88% | 61.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩97,741 | ₩102,927 | ₩94,833 | ₩100,769 | +3.10% | 38.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩94,538 | ₩100,984 | ₩92,287 | ₩99,416 | +5.16% | 42.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩91,121 | ₩97,808 | ₩87,905 | ₩95,074 | +4.34% | 59.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩95,168 | ₩96,347 | ₩86,043 | ₩88,951 | -6.53% | 47.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩83,108 | ₩96,602 | ₩82,947 | ₩95,852 | +15.33% | 63.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩84,904 | ₩87,986 | ₩80,884 | ₩82,505 | -2.83% | 45.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩78,163 | ₩88,575 | ₩76,046 | ₩84,354 | +7.92% | 58.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩75,979 | ₩79,584 | ₩73,795 | ₩77,601 | +2.13% | 50.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩72,696 | ₩77,721 | ₩72,200 | ₩77,051 | +5.99% | 21.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩79,289 | ₩79,289 | ₩70,445 | ₩72,361 | -8.74% | 48.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩85,426 | ₩85,520 | ₩74,197 | ₩79,061 | -7.45% | 47.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩83,537 | ₩86,646 | ₩77,735 | ₩83,564 | +0.03% | 56.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩85,091 | ₩85,091 | ₩77,922 | ₩83,470 | -1.91% | 49.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩81,647 | ₩84,636 | ₩76,864 | ₩83,590 | +2.38% | 58.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩75,296 | ₩85,868 | ₩74,465 | ₩79,972 | +6.21% | 72.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩77,721 | ₩78,391 | ₩73,245 | ₩73,741 | -5.12% | 11만 |
|---|