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 | ₩110,367 | ₩112,411 | ₩108,631 | ₩110,033 | -0.30% | 13.2만 |
| 2026.10.08 | ₩111,022 | ₩112,545 | ₩107,308 | ₩108,938 | -1.88% | 18.8만 |
| 2026.10.07 | ₩113,546 | ₩116,392 | ₩111,048 | ₩112,665 | -0.78% | 22.2만 |
| 2026.10.06 | ₩122,924 | ₩122,964 | ₩117,567 | ₩117,928 | -4.06% | 14.5만 |
| 2026.10.05 | ₩122,176 | ₩123,926 | ₩119,691 | ₩120,867 | -1.07% | 12.4만 |
| 2026.10.02 | ₩121,628 | ₩125,556 | ₩119,237 | ₩122,216 | +0.48% | 25.5만 |
| 2026.10.01 | ₩115,924 | ₩116,218 | ₩112,865 | ₩116,084 | +0.14% | 15.8만 |
| 2026.09.30 | ₩116,418 | ₩116,432 | ₩114,054 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,296 |
| -0.96% |
| 27.9만 |
| 2026.09.29 | ₩116,565 | ₩118,382 | ₩114,682 | ₩115,083 | -1.27% | 14.2만 |
|---|
| 2026.09.28 | ₩116,071 | ₩117,647 | ₩114,228 | ₩116,525 | +0.39% | 11.6만 |
|---|
| 2026.09.25 | ₩117,701 | ₩120,493 | ₩116,098 | ₩116,499 | -1.02% | 11.7만 |
|---|
| 2026.09.24 | ₩115,083 | ₩117,514 | ₩114,134 | ₩116,926 | +1.60% | 21.3만 |
|---|
| 2026.09.23 | ₩114,962 | ₩117,434 | ₩114,134 | ₩117,287 | +2.02% | 14.1만 |
|---|
| 2026.09.22 | ₩114,562 | ₩117,327 | ₩114,522 | ₩116,138 | +1.38% | 15.7만 |
|---|
| 2026.09.21 | ₩114,027 | ₩115,617 | ₩112,665 | ₩114,709 | +0.60% | 14.5만 |
|---|
| 2026.09.18 | ₩116,231 | ₩116,231 | ₩109,499 | ₩112,264 | -3.41% | 38.2만 |
|---|
| 2026.09.17 | ₩117,928 | ₩118,623 | ₩111,596 | ₩111,703 | -5.28% | 12만 |
|---|
| 2026.09.16 | ₩114,027 | ₩116,125 | ₩111,142 | ₩113,920 | -0.09% | 15.6만 |
|---|
| 2026.09.15 | ₩113,253 | ₩114,709 | ₩109,873 | ₩111,783 | -1.30% | 15.9만 |
|---|
| 2026.09.14 | ₩111,943 | ₩114,468 | ₩110,674 | ₩111,796 | -0.13% | 14.8만 |
|---|
| 2026.09.11 | ₩116,886 | ₩119,825 | ₩116,472 | ₩117,420 | +0.46% | 12.3만 |
|---|
| 2026.09.10 | ₩114,562 | ₩117,193 | ₩113,854 | ₩114,201 | -0.31% | 12.5만 |
|---|
| 2026.09.09 | ₩117,340 | ₩121,081 | ₩115,831 | ₩116,859 | -0.41% | 11.9만 |
|---|
| 2026.09.08 | ₩116,993 | ₩120,519 | ₩116,966 | ₩118,542 | +1.32% | 12.9만 |
|---|
| 2026.09.04 | ₩115,457 | ₩119,317 | ₩115,457 | ₩117,260 | +1.56% | 13.3만 |
|---|
| 2026.09.03 | ₩112,798 | ₩115,069 | ₩110,541 | ₩114,829 | +1.80% | 17.1만 |
|---|
| 2026.09.02 | ₩111,850 | ₩112,585 | ₩110,380 | ₩111,169 | -0.61% | 14.9만 |
|---|
| 2026.09.01 | ₩115,083 | ₩115,083 | ₩109,499 | ₩111,529 | -3.09% | 21.7만 |
|---|
| 2026.08.31 | ₩115,483 | ₩116,792 | ₩111,302 | ₩116,499 | +0.88% | 24.2만 |
|---|
| 2026.08.28 | ₩123,926 | ₩125,222 | ₩114,962 | ₩114,989 | -7.21% | 16.7만 |
|---|
| 2026.08.27 | ₩124,340 | ₩127,145 | ₩123,792 | ₩124,741 | +0.32% | 19.3만 |
|---|
| 2026.08.26 | ₩125,235 | ₩125,903 | ₩119,932 | ₩122,710 | -2.02% | 30만 |
|---|
| 2026.08.25 | ₩133,571 | ₩134,452 | ₩124,447 | ₩124,500 | -6.79% | 22.8만 |
|---|
| 2026.08.24 | ₩134,372 | ₩134,412 | ₩126,918 | ₩129,790 | -3.41% | 18.6만 |
|---|
| 2026.08.21 | ₩135,534 | ₩137,258 | ₩129,256 | ₩135,574 | +0.03% | 24.8만 |
|---|
| 2026.08.20 | ₩138,340 | ₩138,473 | ₩132,756 | ₩133,571 | -3.45% | 18만 |
|---|
| 2026.08.19 | ₩150,202 | ₩150,202 | ₩138,019 | ₩140,009 | -6.79% | 15.7만 |
|---|
| 2026.08.18 | ₩150,870 | ₩151,204 | ₩146,849 | ₩148,505 | -1.57% | 15.8만 |
|---|
| 2026.08.17 | ₩154,143 | ₩155,799 | ₩151,872 | ₩154,263 | +0.08% | 12.5만 |
|---|
| 2026.08.14 | ₩147,597 | ₩152,446 | ₩146,849 | ₩152,272 | +3.17% | 14.8만 |
|---|
| 2026.08.13 | ₩151,391 | ₩151,391 | ₩146,488 | ₩148,385 | -1.99% | 25.4만 |
|---|
| 2026.08.12 | ₩149,040 | ₩151,618 | ₩147,918 | ₩151,097 | +1.38% | 13만 |
|---|
| 2026.08.11 | ₩147,089 | ₩152,125 | ₩143,656 | ₩145,286 | -1.23% | 16.7만 |
|---|
| 2026.08.10 | ₩148,719 | ₩148,719 | ₩143,242 | ₩145,273 | -2.32% | 22.9만 |
|---|
| 2026.08.07 | ₩142,935 | ₩149,868 | ₩136,469 | ₩149,187 | +4.37% | 25.5만 |
|---|
| 2026.08.06 | ₩141,652 | ₩145,460 | ₩136,603 | ₩140,210 | -1.02% | 24.3만 |
|---|
| 2026.08.05 | ₩141,252 | ₩144,484 | ₩139,422 | ₩139,555 | -1.20% | 12.3만 |
|---|
| 2026.08.04 | ₩135,975 | ₩142,294 | ₩133,357 | ₩139,996 | +2.96% | 17.2만 |
|---|
| 2026.08.03 | ₩128,588 | ₩132,422 | ₩125,636 | ₩132,128 | +2.75% | 16.5만 |
|---|
| 2026.07.31 | ₩128,374 | ₩132,288 | ₩125,435 | ₩128,107 | -0.21% | 19.8만 |
|---|
| 2026.07.30 | ₩122,256 | ₩128,868 | ₩120,239 | ₩125,863 | +2.95% | 19.1만 |
|---|
| 2026.07.29 | ₩131,567 | ₩132,088 | ₩117,527 | ₩117,941 | -10.36% | 45.2만 |
|---|
| 2026.07.28 | ₩137,979 | ₩137,979 | ₩130,605 | ₩133,344 | -3.36% | 15.3만 |
|---|
| 2026.07.27 | ₩140,156 | ₩141,906 | ₩130,712 | ₩139,328 | -0.59% | 14.9만 |
|---|
| 2026.07.24 | ₩143,042 | ₩144,084 | ₩136,830 | ₩138,834 | -2.94% | 17.2만 |
|---|
| 2026.07.23 | ₩140,250 | ₩144,725 | ₩140,009 | ₩140,931 | +0.49% | 19.9만 |
|---|
| 2026.07.22 | ₩144,872 | ₩144,872 | ₩139,208 | ₩140,771 | -2.83% | 19.2만 |
|---|
| 2026.07.21 | ₩143,843 | ₩147,236 | ₩140,330 | ₩144,565 | +0.50% | 20.8만 |
|---|
| 2026.07.20 | ₩145,446 | ₩152,513 | ₩138,927 | ₩140,424 | -3.45% | 17.9만 |
|---|
| 2026.07.17 | ₩138,433 | ₩148,866 | ₩137,698 | ₩143,990 | +4.01% | 101.1만 |
|---|
| 2026.07.16 | ₩142,815 | ₩151,204 | ₩141,639 | ₩144,471 | +1.16% | 32.8만 |
|---|
| 2026.07.15 | ₩145,540 | ₩151,938 | ₩144,538 | ₩147,210 | +1.15% | 27.7만 |
|---|
| 2026.07.14 | ₩141,973 | ₩144,244 | ₩140,049 | ₩143,002 | +0.72% | 13.9만 |
|---|
| 2026.07.13 | ₩142,133 | ₩144,164 | ₩137,191 | ₩137,191 | -3.48% | 17.3만 |
|---|
| 2026.07.10 | ₩144,658 | ₩147,877 | ₩141,599 | ₩143,523 | -0.78% | 19.2만 |
|---|
| 2026.07.09 | ₩146,662 | ₩148,919 | ₩144,591 | ₩145,059 | -1.09% | 14.9만 |
|---|
| 2026.07.08 | ₩139,195 | ₩142,708 | ₩137,511 | ₩142,467 | +2.35% | 20만 |
|---|
| 2026.07.07 | ₩154,704 | ₩154,704 | ₩139,622 | ₩141,759 | -8.37% | 24.4만 |
|---|
| 2026.07.06 | ₩154,851 | ₩159,579 | ₩154,009 | ₩154,891 | +0.03% | 21.1만 |
|---|
| 2026.07.02 | ₩161,944 | ₩161,944 | ₩151,391 | ₩154,183 | -4.79% | 17.6만 |
|---|
| 2026.07.01 | ₩162,505 | ₩163,079 | ₩158,457 | ₩159,553 | -1.82% | 21.9만 |
|---|
| 2026.06.30 | ₩162,305 | ₩168,075 | ₩161,770 | ₩165,364 | +1.88% | 29.6만 |
|---|
| 2026.06.29 | ₩162,518 | ₩164,829 | ₩158,858 | ₩160,060 | -1.51% | 29.1만 |
|---|
| 2026.06.26 | ₩161,102 | ₩165,417 | ₩159,165 | ₩162,518 | +0.88% | 55.6만 |
|---|
| 2026.06.25 | ₩157,910 | ₩165,684 | ₩157,829 | ₩164,081 | +3.91% | 32.5만 |
|---|
| 2026.06.24 | ₩145,139 | ₩156,106 | ₩145,139 | ₩154,049 | +6.14% | 31.1만 |
|---|
| 2026.06.23 | ₩142,120 | ₩149,641 | ₩140,170 | ₩146,635 | +3.18% | 34.5만 |
|---|
| 2026.06.22 | ₩148,318 | ₩148,318 | ₩140,424 | ₩144,150 | -2.81% | 26.3만 |
|---|
| 2026.06.18 | ₩157,282 | ₩157,629 | ₩144,498 | ₩147,918 | -5.95% | 37.2만 |
|---|
| 2026.06.17 | ₩149,921 | ₩159,018 | ₩149,440 | ₩154,810 | +3.26% | 30.6만 |
|---|
| 2026.06.16 | ₩146,635 | ₩154,677 | ₩145,326 | ₩151,551 | +3.35% | 25.1만 |
|---|
| 2026.06.15 | ₩142,561 | ₩145,326 | ₩139,422 | ₩143,696 | +0.80% | 38.5만 |
|---|
| 2026.06.12 | ₩139,141 | ₩142,414 | ₩137,618 | ₩138,780 | -0.26% | 19.4만 |
|---|
| 2026.06.11 | ₩130,939 | ₩140,651 | ₩130,939 | ₩137,592 | +5.08% | 38.3만 |
|---|
| 2026.06.10 | ₩133,330 | ₩139,315 | ₩125,582 | ₩128,321 | -3.76% | 18.7만 |
|---|
| 2026.06.09 | ₩129,924 | ₩139,769 | ₩125,475 | ₩133,958 | +3.11% | 32.8만 |
|---|
| 2026.06.08 | ₩126,878 | ₩133,544 | ₩117,554 | ₩127,359 | +0.38% | 55.9만 |
|---|
| 2026.06.05 | ₩142,240 | ₩146,956 | ₩139,742 | ₩143,068 | +0.58% | 22.4만 |
|---|
| 2026.06.04 | ₩138,406 | ₩145,393 | ₩135,387 | ₩144,217 | +4.20% | 26.7만 |
|---|
| 2026.06.03 | ₩140,317 | ₩144,712 | ₩136,777 | ₩138,754 | -1.11% | 42.8만 |
|---|
| 2026.06.02 | ₩132,970 | ₩142,788 | ₩132,970 | ₩141,746 | +6.60% | 25.2만 |
|---|
| 2026.06.01 | ₩132,729 | ₩134,412 | ₩128,040 | ₩132,796 | +0.05% | 22.2만 |
|---|
| 2026.05.29 | ₩133,544 | ₩133,958 | ₩126,437 | ₩133,771 | +0.17% | 51.5만 |
|---|
| 2026.05.28 | ₩131,727 | ₩136,750 | ₩128,241 | ₩133,918 | +1.66% | 36.2만 |
|---|
| 2026.05.27 | ₩135,174 | ₩135,174 | ₩126,905 | ₩133,557 | -1.20% | 31.8만 |
|---|
| 2026.05.26 | ₩129,951 | ₩135,922 | ₩128,641 | ₩133,584 | +2.80% | 31.9만 |
|---|
| 2026.05.22 | ₩125,422 | ₩128,080 | ₩121,575 | ₩126,851 | +1.14% | 18.4만 |
|---|
| 2026.05.21 | ₩126,290 | ₩128,735 | ₩122,844 | ₩123,726 | -2.03% | 22.9만 |
|---|
| 2026.05.20 | ₩125,182 | ₩128,348 | ₩122,376 | ₩128,214 | +2.42% | 19.5만 |
|---|
| 2026.05.19 | ₩123,819 | ₩126,731 | ₩120,292 | ₩124,166 | +0.28% | 25.8만 |
|---|
| 2026.05.18 | ₩131,594 | ₩131,594 | ₩124,928 | ₩126,090 | -4.18% | 21.3만 |
|---|
| 2026.05.15 | ₩128,014 | ₩132,475 | ₩124,233 | ₩131,286 | +2.56% | 15.8만 |
|---|
| 2026.05.14 | ₩137,645 | ₩138,300 | ₩131,139 | ₩131,981 | -4.11% | 16.4만 |
|---|
| 2026.05.13 | ₩133,517 | ₩137,912 | ₩131,607 | ₩136,296 | +2.08% | 15만 |
|---|
| 2026.05.12 | ₩129,523 | ₩132,823 | ₩125,743 | ₩132,408 | +2.23% | 26.6만 |
|---|
| 2026.05.11 | ₩131,033 | ₩133,036 | ₩124,380 | ₩131,340 | +0.23% | 41.6만 |
|---|
| 2026.05.08 | ₩130,111 | ₩132,876 | ₩126,878 | ₩131,166 | +0.81% | 18.6만 |
|---|
| 2026.05.07 | ₩130,258 | ₩131,981 | ₩124,313 | ₩129,683 | -0.44% | 23.8만 |
|---|
| 2026.05.06 | ₩134,332 | ₩134,866 | ₩128,561 | ₩129,176 | -3.84% | 10.4만 |
|---|
| 2026.05.05 | ₩127,065 | ₩133,116 | ₩127,065 | ₩130,752 | +2.90% | 8.1만 |
|---|
| 2026.05.04 | ₩126,905 | ₩129,991 | ₩123,485 | ₩125,141 | -1.39% | 25.2만 |
|---|
| 2026.05.01 | ₩127,372 | ₩129,309 | ₩125,596 | ₩126,638 | -0.58% | 12.2만 |
|---|
| 2026.04.30 | ₩122,243 | ₩127,880 | ₩119,411 | ₩127,172 | +4.03% | 10.2만 |
|---|
| 2026.04.29 | ₩123,592 | ₩124,059 | ₩119,291 | ₩121,241 | -1.90% | 16.2만 |
|---|
| 2026.04.28 | ₩125,422 | ₩125,422 | ₩119,905 | ₩123,579 | -1.47% | 21.8만 |
|---|
| 2026.04.27 | ₩130,618 | ₩131,353 | ₩124,580 | ₩126,451 | -3.19% | 20만 |
|---|
| 2026.04.24 | ₩130,378 | ₩131,340 | ₩127,172 | ₩130,111 | -0.20% | 9.2만 |
|---|
| 2026.04.23 | ₩127,920 | ₩131,447 | ₩127,693 | ₩130,378 | +1.92% | 8.7만 |
|---|
| 2026.04.22 | ₩124,246 | ₩127,199 | ₩124,246 | ₩126,638 | +1.92% | 8.4만 |
|---|
| 2026.04.21 | ₩123,044 | ₩126,010 | ₩120,226 | ₩122,590 | -0.37% | 16만 |
|---|
| 2026.04.20 | ₩127,092 | ₩128,227 | ₩122,710 | ₩122,710 | -3.45% | 12만 |
|---|
| 2026.04.17 | ₩123,579 | ₩129,603 | ₩122,136 | ₩127,412 | +3.10% | 14.1만 |
|---|
| 2026.04.16 | ₩122,456 | ₩123,993 | ₩120,787 | ₩121,521 | -0.76% | 17.5만 |
|---|
| 2026.04.15 | ₩124,153 | ₩124,153 | ₩115,550 | ₩122,857 | -1.04% | 21.8만 |
|---|
| 2026.04.14 | ₩125,783 | ₩126,865 | ₩123,325 | ₩123,752 | -1.61% | 15.5만 |
|---|
| 2026.04.13 | ₩121,414 | ₩125,061 | ₩119,771 | ₩124,901 | +2.87% | 13.4만 |
|---|
| 2026.04.10 | ₩123,338 | ₩123,338 | ₩119,665 | ₩121,682 | -1.34% | 10.1만 |
|---|
| 2026.04.09 | ₩119,558 | ₩126,798 | ₩117,861 | ₩122,603 | +2.55% | 14.6만 |
|---|
| 2026.04.08 | ₩120,226 | ₩122,497 | ₩118,155 | ₩119,665 | -0.47% | 23.3만 |
|---|
| 2026.04.07 | ₩109,806 | ₩113,854 | ₩108,871 | ₩113,346 | +3.22% | 8.4만 |
|---|
| 2026.04.06 | ₩108,537 | ₩111,022 | ₩107,121 | ₩110,514 | +1.82% | 10.6만 |
|---|
| 2026.04.02 | ₩105,531 | ₩110,327 | ₩104,556 | ₩108,537 | +2.85% | 13.1만 |
|---|
| 2026.04.01 | ₩107,695 | ₩112,371 | ₩105,585 | ₩109,339 | +1.53% | 11만 |
|---|
| 2026.03.31 | ₩103,501 | ₩105,932 | ₩101,457 | ₩105,424 | +1.86% | 22.5만 |
|---|
| 2026.03.30 | ₩105,331 | ₩105,331 | ₩99,787 | ₩100,802 | -4.30% | 16.5만 |
|---|
| 2026.03.27 | ₩103,581 | ₩105,438 | ₩102,806 | ₩104,369 | +0.76% | 7.1만 |
|---|
| 2026.03.26 | ₩111,877 | ₩113,707 | ₩103,447 | ₩104,463 | -6.63% | 17만 |
|---|
| 2026.03.25 | ₩114,909 | ₩118,115 | ₩113,627 | ₩114,375 | -0.47% | 11.1만 |
|---|
| 2026.03.24 | ₩111,756 | ₩115,777 | ₩110,314 | ₩113,453 | +1.52% | 10.3만 |
|---|
| 2026.03.23 | ₩110,808 | ₩115,016 | ₩109,018 | ₩112,464 | +1.49% | 11.1만 |
|---|
| 2026.03.20 | ₩109,926 | ₩110,888 | ₩106,426 | ₩106,774 | -2.87% | 20.1만 |
|---|
| 2026.03.19 | ₩105,384 | ₩112,504 | ₩102,192 | ₩110,447 | +4.80% | 11.4만 |
|---|
| 2026.03.18 | ₩110,461 | ₩113,413 | ₩107,535 | ₩107,709 | -2.49% | 10.2만 |
|---|
| 2026.03.17 | ₩108,457 | ₩111,449 | ₩106,867 | ₩109,272 | +0.75% | 9.3만 |
|---|
| 2026.03.16 | ₩108,537 | ₩111,983 | ₩107,001 | ₩107,001 | -1.42% | 9.7만 |
|---|
| 2026.03.13 | ₩108,136 | ₩111,850 | ₩105,010 | ₩106,934 | -1.11% | 12.6만 |
|---|
| 2026.03.12 | ₩111,623 | ₩119,798 | ₩107,789 | ₩108,136 | -3.12% | 16.3만 |
|---|
| 2026.03.11 | ₩114,562 | ₩118,275 | ₩113,172 | ₩113,987 | -0.50% | 6.7만 |
|---|
| 2026.03.10 | ₩113,800 | ₩120,226 | ₩113,613 | ₩116,191 | +2.10% | 12.8만 |
|---|
| 2026.03.09 | ₩106,333 | ₩114,669 | ₩105,491 | ₩114,161 | +7.36% | 11.7만 |
|---|
| 2026.03.06 | ₩108,443 | ₩111,543 | ₩106,867 | ₩109,031 | +0.54% | 9.5만 |
|---|
| 2026.03.05 | ₩113,546 | ₩113,546 | ₩108,096 | ₩112,237 | -1.15% | 9.7만 |
|---|
| 2026.03.04 | ₩114,989 | ₩116,058 | ₩110,541 | ₩114,976 | -0.01% | 8만 |
|---|
| 2026.03.03 | ₩111,022 | ₩112,411 | ₩104,463 | ₩112,197 | +1.06% | 12.9만 |
|---|
| 2026.03.02 | ₩107,415 | ₩117,915 | ₩107,415 | ₩116,378 | +8.34% | 17.3만 |
|---|
| 2026.02.27 | ₩107,936 | ₩108,831 | ₩105,959 | ₩108,497 | +0.52% | 8.6만 |
|---|
| 2026.02.26 | ₩108,884 | ₩111,155 | ₩105,531 | ₩109,926 | +0.96% | 10.4만 |
|---|
| 2026.02.25 | ₩110,394 | ₩110,688 | ₩106,947 | ₩107,909 | -2.25% | 13.1만 |
|---|
| 2026.02.24 | ₩103,594 | ₩109,833 | ₩102,232 | ₩109,539 | +5.74% | 14.2만 |
|---|
| 2026.02.23 | ₩107,415 | ₩107,415 | ₩102,392 | ₩103,594 | -3.56% | 8만 |
|---|
| 2026.02.20 | ₩106,253 | ₩108,831 | ₩105,678 | ₩108,216 | +1.85% | 6.3만 |
|---|
| 2026.02.19 | ₩106,867 | ₩107,749 | ₩104,316 | ₩106,600 | -0.25% | 10.5만 |
|---|
| 2026.02.18 | ₩110,260 | ₩113,146 | ₩106,867 | ₩107,415 | -2.58% | 7.3만 |
|---|
| 2026.02.17 | ₩110,260 | ₩112,691 | ₩106,867 | ₩109,646 | -0.56% | 10만 |
|---|
| 2026.02.13 | ₩112,571 | ₩117,060 | ₩111,022 | ₩112,745 | +0.15% | 7.1만 |
|---|
| 2026.02.12 | ₩119,771 | ₩121,201 | ₩112,037 | ₩112,050 | -6.45% | 10.6만 |
|---|
| 2026.02.11 | ₩122,336 | ₩122,777 | ₩114,856 | ₩117,915 | -3.61% | 14.8만 |
|---|
| 2026.02.10 | ₩118,329 | ₩121,094 | ₩115,710 | ₩119,037 | +0.60% | 18.8만 |
|---|
| 2026.02.09 | ₩110,701 | ₩117,487 | ₩110,260 | ₩113,627 | +2.64% | 18.2만 |
|---|
| 2026.02.06 | ₩104,650 | ₩112,985 | ₩101,003 | ₩111,195 | +6.25% | 20.8만 |
|---|
| 2026.02.05 | ₩96,581 | ₩100,201 | ₩95,686 | ₩98,518 | +2.01% | 11.8만 |
|---|
| 2026.02.04 | ₩102,659 | ₩103,848 | ₩93,869 | ₩97,770 | -4.76% | 14.2만 |
|---|
| 2026.02.03 | ₩98,932 | ₩101,778 | ₩97,984 | ₩101,778 | +2.88% | 9.9만 |
|---|
| 2026.02.02 | ₩93,295 | ₩99,841 | ₩93,041 | ₩97,890 | +4.93% | 9.1만 |
|---|
| 2026.01.30 | ₩94,711 | ₩96,514 | ₩92,841 | ₩93,402 | -1.38% | 7.4만 |
|---|
| 2026.01.29 | ₩93,362 | ₩95,553 | ₩88,740 | ₩94,845 | +1.59% | 11.4만 |
|---|
| 2026.01.28 | ₩94,043 | ₩94,390 | ₩88,700 | ₩92,467 | -1.68% | 13.9만 |
|---|
| 2026.01.27 | ₩98,999 | ₩101,497 | ₩90,436 | ₩94,230 | -4.82% | 16.4만 |
|---|
| 2026.01.26 | ₩98,198 | ₩105,705 | ₩97,717 | ₩101,858 | +3.73% | 12만 |
|---|
| 2026.01.23 | ₩99,841 | ₩100,990 | ₩97,222 | ₩100,455 | +0.62% | 11.1만 |
|---|
| 2026.01.22 | ₩100,241 | ₩102,606 | ₩97,129 | ₩100,041 | -0.20% | 8만 |
|---|
| 2026.01.21 | ₩97,850 | ₩100,522 | ₩94,537 | ₩99,560 | +1.75% | 10.6만 |
|---|
| 2026.01.20 | ₩97,436 | ₩98,852 | ₩95,940 | ₩96,782 | -0.67% | 8.4만 |
|---|
| 2026.01.16 | ₩97,156 | ₩100,669 | ₩96,180 | ₩99,106 | +2.01% | 9.9만 |
|---|
| 2026.01.15 | ₩97,463 | ₩99,386 | ₩96,100 | ₩98,278 | +0.84% | 7.9만 |
|---|
| 2026.01.14 | ₩97,289 | ₩98,772 | ₩94,831 | ₩97,062 | -0.23% | 7.1만 |
|---|
| 2026.01.13 | ₩96,448 | ₩99,253 | ₩93,282 | ₩97,450 | +1.04% | 11.1만 |
|---|
| 2026.01.12 | ₩94,244 | ₩97,543 | ₩91,999 | ₩96,408 | +2.30% | 7만 |
|---|
| 2026.01.09 | ₩92,774 | ₩95,205 | ₩91,826 | ₩94,778 | +2.16% | 8.8만 |
|---|
| 2026.01.08 | ₩88,259 | ₩93,095 | ₩87,631 | ₩92,641 | +4.96% | 9만 |
|---|
| 2026.01.07 | ₩89,782 | ₩91,011 | ₩88,139 | ₩88,673 | -1.23% | 8만 |
|---|
| 2026.01.06 | ₩93,081 | ₩93,255 | ₩88,165 | ₩90,557 | -2.71% | 15.8만 |
|---|
| 2026.01.05 | ₩90,837 | ₩97,503 | ₩90,824 | ₩93,509 | +2.94% | 18.3만 |
|---|
| 2026.01.02 | ₩86,603 | ₩88,980 | ₩86,603 | ₩88,673 | +2.39% | 7.4만 |
|---|
| 2025.12.31 | ₩88,887 | ₩89,261 | ₩85,774 | ₩85,801 | -3.47% | 21.2만 |
|---|
| 2025.12.30 | ₩90,971 | ₩91,478 | ₩87,498 | ₩87,912 | -3.36% | 7.9만 |
|---|
| 2025.12.29 | ₩94,871 | ₩96,047 | ₩90,049 | ₩90,837 | -4.25% | 10.8만 |
|---|
| 2025.12.26 | ₩94,244 | ₩96,180 | ₩93,135 | ₩95,553 | +1.39% | 14.3만 |
|---|
| 2025.12.24 | ₩93,295 | ₩96,301 | ₩91,612 | ₩94,324 | +1.10% | 11.8만 |
|---|
| 2025.12.23 | ₩87,498 | ₩94,083 | ₩86,629 | ₩92,841 | +6.11% | 29.6만 |
|---|
| 2025.12.22 | ₩82,849 | ₩86,709 | ₩82,688 | ₩86,549 | +4.47% | 8.2만 |
|---|
| 2025.12.19 | ₩81,085 | ₩83,209 | ₩80,631 | ₩82,248 | +1.43% | 11.3만 |
|---|
| 2025.12.18 | ₩83,303 | ₩85,280 | ₩81,219 | ₩81,273 | -2.44% | 7.5만 |
|---|
| 2025.12.17 | ₩86,095 | ₩87,711 | ₩81,660 | ₩81,874 | -4.90% | 7.9만 |
|---|
| 2025.12.16 | ₩85,774 | ₩87,324 | ₩85,106 | ₩86,456 | +0.79% | 8.2만 |
|---|
| 2025.12.15 | ₩84,639 | ₩86,522 | ₩84,104 | ₩85,667 | +1.22% | 10.8만 |
|---|
| 2025.12.12 | ₩86,362 | ₩86,362 | ₩83,370 | ₩84,091 | -2.63% | 7.8만 |
|---|
| 2025.12.11 | ₩86,028 | ₩87,564 | ₩84,318 | ₩86,202 | +0.20% | 13.5만 |
|---|
| 2025.12.10 | ₩82,368 | ₩88,299 | ₩81,126 | ₩85,921 | +4.31% | 13.6만 |
|---|
| 2025.12.09 | ₩79,269 | ₩84,251 | ₩78,815 | ₩82,729 | +4.36% | 12.3만 |
|---|
| 2025.12.08 | ₩77,920 | ₩80,885 | ₩75,809 | ₩78,694 | +0.99% | 11.3만 |
|---|
| 2025.12.05 | ₩79,336 | ₩79,336 | ₩74,486 | ₩77,358 | -2.49% | 8.1만 |
|---|
| 2025.12.04 | ₩76,918 | ₩79,002 | ₩75,074 | ₩78,694 | +2.31% | 11만 |
|---|
| 2025.12.03 | ₩76,317 | ₩78,213 | ₩74,152 | ₩76,544 | +0.30% | 12.7만 |
|---|
| 2025.12.02 | ₩74,607 | ₩76,357 | ₩73,565 | ₩75,422 | +1.09% | 13만 |
|---|
| 2025.12.01 | ₩75,742 | ₩75,889 | ₩73,645 | ₩73,845 | -2.50% | 6만 |
|---|
| 2025.11.28 | ₩76,677 | ₩76,811 | ₩75,849 | ₩76,811 | +0.17% | 2.1만 |
|---|
| 2025.11.26 | ₩75,635 | ₩77,479 | ₩75,275 | ₩76,490 | +1.13% | 5.9만 |
|---|
| 2025.11.25 | ₩74,233 | ₩76,784 | ₩71,975 | ₩75,969 | +2.34% | 6.3만 |
|---|
| 2025.11.24 | ₩72,469 | ₩74,553 | ₩72,469 | ₩74,059 | +2.19% | 7.1만 |
|---|
| 2025.11.21 | ₩71,133 | ₩74,099 | ₩70,225 | ₩72,135 | +1.41% | 16만 |
|---|
| 2025.11.20 | ₩76,530 | ₩77,305 | ₩71,494 | ₩71,548 | -6.51% | 11.1만 |
|---|
| 2025.11.19 | ₩74,486 | ₩76,063 | ₩74,193 | ₩74,540 | +0.07% | 6.1만 |
|---|
| 2025.11.18 | ₩73,471 | ₩74,820 | ₩72,269 | ₩73,939 | +0.64% | 7.6만 |
|---|
| 2025.11.17 | ₩79,042 | ₩79,042 | ₩73,591 | ₩74,206 | -6.12% | 7.6만 |
|---|
| 2025.11.14 | ₩75,769 | ₩79,135 | ₩73,965 | ₩78,815 | +4.02% | 9.7만 |
|---|
| 2025.11.13 | ₩81,139 | ₩81,299 | ₩76,704 | ₩77,679 | -4.26% | 7.1만 |
|---|
| 2025.11.12 | ₩80,070 | ₩82,582 | ₩80,070 | ₩81,353 | +1.60% | 8.1만 |
|---|
| 2025.11.11 | ₩81,820 | ₩82,822 | ₩78,774 | ₩79,469 | -2.87% | 10.2만 |
|---|
| 2025.11.10 | ₩85,160 | ₩85,253 | ₩81,059 | ₩82,822 | -2.75% | 12.3만 |
|---|
| 2025.11.07 | ₩82,248 | ₩84,692 | ₩77,492 | ₩83,303 | +1.28% | 12.2만 |
|---|
| 2025.11.06 | ₩85,467 | ₩85,614 | ₩82,822 | ₩83,009 | -2.88% | 12.3만 |
|---|
| 2025.11.05 | ₩82,301 | ₩86,375 | ₩82,301 | ₩85,427 | +3.80% | 9.2만 |
|---|
| 2025.11.04 | ₩80,965 | ₩84,198 | ₩80,965 | ₩82,782 | +2.24% | 13만 |
|---|
| 2025.11.03 | ₩83,276 | ₩83,690 | ₩80,150 | ₩83,196 | -0.10% | 10.2만 |
|---|
| 2025.10.31 | ₩83,383 | ₩84,198 | ₩82,956 | ₩83,209 | -0.21% | 7만 |
|---|
| 2025.10.30 | ₩80,084 | ₩84,145 | ₩80,084 | ₩83,089 | +3.75% | 9.9만 |
|---|
| 2025.10.29 | ₩81,085 | ₩83,771 | ₩80,150 | ₩80,872 | -0.26% | 15.1만 |
|---|
| 2025.10.28 | ₩78,895 | ₩81,633 | ₩77,679 | ₩80,685 | +2.27% | 7.6만 |
|---|
| 2025.10.27 | ₩84,826 | ₩84,826 | ₩79,095 | ₩79,149 | -6.69% | 10.3만 |
|---|
| 2025.10.24 | ₩82,822 | ₩84,372 | ₩82,168 | ₩83,330 | +0.61% | 8.6만 |
|---|
| 2025.10.23 | ₩79,122 | ₩81,967 | ₩79,122 | ₩81,874 | +3.48% | 19만 |
|---|
| 2025.10.22 | ₩80,297 | ₩80,297 | ₩77,412 | ₩78,748 | -1.93% | 8.2만 |
|---|
| 2025.10.21 | ₩80,872 | ₩81,593 | ₩76,624 | ₩80,752 | -0.15% | 15만 |
|---|
| 2025.10.20 | ₩81,393 | ₩82,608 | ₩78,547 | ₩82,568 | +1.44% | 7.3만 |
|---|
| 2025.10.17 | ₩80,872 | ₩83,250 | ₩79,563 | ₩79,723 | -1.42% | 8.6만 |
|---|
| 2025.10.16 | ₩84,719 | ₩85,601 | ₩80,818 | ₩81,606 | -3.67% | 15.6만 |
|---|
| 2025.10.15 | ₩81,486 | ₩84,438 | ₩79,830 | ₩84,225 | +3.36% | 14.3만 |
|---|
| 2025.10.14 | ₩75,649 | ₩82,328 | ₩75,021 | ₩80,725 | +6.71% | 20.4만 |
|---|
| 2025.10.13 | ₩75,061 | ₩77,692 | ₩74,233 | ₩77,252 | +2.92% | 13.4만 |
|---|
| 2025.10.10 | ₩77,479 | ₩78,147 | ₩73,017 | ₩73,511 | -5.12% | 11만 |
|---|