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 | ₩110,546 | ₩112,594 | ₩108,807 | ₩110,212 | -0.30% | 13.2만 |
| 2026.10.08 | ₩111,202 | ₩112,727 | ₩107,482 | ₩109,115 | -1.88% | 18.8만 |
| 2026.10.07 | ₩113,731 | ₩116,581 | ₩111,229 | ₩112,848 | -0.78% | 22.2만 |
| 2026.10.06 | ₩123,124 | ₩123,164 | ₩117,758 | ₩118,120 | -4.06% | 14.5만 |
| 2026.10.05 | ₩122,374 | ₩124,127 | ₩119,886 | ₩121,063 | -1.07% | 12.4만 |
| 2026.10.02 | ₩121,826 | ₩125,760 | ₩119,431 | ₩122,415 | +0.48% | 25.5만 |
| 2026.10.01 | ₩116,113 | ₩116,407 | ₩113,048 | ₩116,273 | +0.14% | 15.8만 |
| 2026.09.30 | ₩116,608 | ₩116,621 | ₩114,239 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,484 |
| -0.96% |
| 27.9만 |
| 2026.09.29 | ₩116,755 | ₩118,574 | ₩114,868 | ₩115,270 | -1.27% | 14.2만 |
|---|
| 2026.09.28 | ₩116,260 | ₩117,839 | ₩114,413 | ₩116,715 | +0.39% | 11.6만 |
|---|
| 2026.09.25 | ₩117,892 | ₩120,688 | ₩116,286 | ₩116,688 | -1.02% | 11.7만 |
|---|
| 2026.09.24 | ₩115,270 | ₩117,705 | ₩114,320 | ₩117,116 | +1.60% | 21.3만 |
|---|
| 2026.09.23 | ₩115,149 | ₩117,624 | ₩114,320 | ₩117,477 | +2.02% | 14.1만 |
|---|
| 2026.09.22 | ₩114,748 | ₩117,517 | ₩114,708 | ₩116,327 | +1.38% | 15.7만 |
|---|
| 2026.09.21 | ₩114,213 | ₩115,805 | ₩112,848 | ₩114,895 | +0.60% | 14.5만 |
|---|
| 2026.09.18 | ₩116,420 | ₩116,420 | ₩109,677 | ₩112,446 | -3.41% | 38.2만 |
|---|
| 2026.09.17 | ₩118,120 | ₩118,815 | ₩111,777 | ₩111,884 | -5.28% | 12만 |
|---|
| 2026.09.16 | ₩114,213 | ₩116,313 | ₩111,322 | ₩114,105 | -0.09% | 15.6만 |
|---|
| 2026.09.15 | ₩113,436 | ₩114,895 | ₩110,051 | ₩111,965 | -1.30% | 15.9만 |
|---|
| 2026.09.14 | ₩112,125 | ₩114,654 | ₩110,854 | ₩111,978 | -0.13% | 14.8만 |
|---|
| 2026.09.11 | ₩117,076 | ₩120,019 | ₩116,661 | ₩117,611 | +0.46% | 12.3만 |
|---|
| 2026.09.10 | ₩114,748 | ₩117,384 | ₩114,039 | ₩114,386 | -0.31% | 12.5만 |
|---|
| 2026.09.09 | ₩117,531 | ₩121,277 | ₩116,019 | ₩117,049 | -0.41% | 11.9만 |
|---|
| 2026.09.08 | ₩117,183 | ₩120,715 | ₩117,156 | ₩118,735 | +1.32% | 12.9만 |
|---|
| 2026.09.04 | ₩115,644 | ₩119,511 | ₩115,644 | ₩117,451 | +1.56% | 13.3만 |
|---|
| 2026.09.03 | ₩112,982 | ₩115,256 | ₩110,720 | ₩115,015 | +1.80% | 17.1만 |
|---|
| 2026.09.02 | ₩112,032 | ₩112,767 | ₩110,560 | ₩111,349 | -0.61% | 14.9만 |
|---|
| 2026.09.01 | ₩115,270 | ₩115,270 | ₩109,677 | ₩111,710 | -3.09% | 21.7만 |
|---|
| 2026.08.31 | ₩115,671 | ₩116,982 | ₩111,483 | ₩116,688 | +0.88% | 24.2만 |
|---|
| 2026.08.28 | ₩124,127 | ₩125,425 | ₩115,149 | ₩115,176 | -7.21% | 16.7만 |
|---|
| 2026.08.27 | ₩124,542 | ₩127,352 | ₩123,993 | ₩124,943 | +0.32% | 19.3만 |
|---|
| 2026.08.26 | ₩125,438 | ₩126,107 | ₩120,127 | ₩122,910 | -2.02% | 30만 |
|---|
| 2026.08.25 | ₩133,788 | ₩134,671 | ₩124,649 | ₩124,703 | -6.79% | 22.8만 |
|---|
| 2026.08.24 | ₩134,590 | ₩134,631 | ₩127,124 | ₩130,001 | -3.41% | 18.6만 |
|---|
| 2026.08.21 | ₩135,754 | ₩137,481 | ₩129,466 | ₩135,795 | +0.03% | 24.8만 |
|---|
| 2026.08.20 | ₩138,564 | ₩138,698 | ₩132,971 | ₩133,788 | -3.45% | 18만 |
|---|
| 2026.08.19 | ₩150,446 | ₩150,446 | ₩138,243 | ₩140,237 | -6.79% | 15.7만 |
|---|
| 2026.08.18 | ₩151,115 | ₩151,449 | ₩147,087 | ₩148,747 | -1.57% | 15.8만 |
|---|
| 2026.08.17 | ₩154,393 | ₩156,052 | ₩152,118 | ₩154,513 | +0.08% | 12.5만 |
|---|
| 2026.08.14 | ₩147,837 | ₩152,694 | ₩147,087 | ₩152,520 | +3.17% | 14.8만 |
|---|
| 2026.08.13 | ₩151,637 | ₩151,637 | ₩146,726 | ₩148,626 | -1.99% | 25.4만 |
|---|
| 2026.08.12 | ₩149,282 | ₩151,864 | ₩148,158 | ₩151,342 | +1.38% | 13만 |
|---|
| 2026.08.11 | ₩147,328 | ₩152,373 | ₩143,890 | ₩145,522 | -1.23% | 16.7만 |
|---|
| 2026.08.10 | ₩148,961 | ₩148,961 | ₩143,475 | ₩145,509 | -2.32% | 22.9만 |
|---|
| 2026.08.07 | ₩143,167 | ₩150,111 | ₩136,691 | ₩149,429 | +4.37% | 25.5만 |
|---|
| 2026.08.06 | ₩141,883 | ₩145,696 | ₩136,825 | ₩140,438 | -1.02% | 24.3만 |
|---|
| 2026.08.05 | ₩141,481 | ₩144,719 | ₩139,648 | ₩139,782 | -1.20% | 12.3만 |
|---|
| 2026.08.04 | ₩136,196 | ₩142,525 | ₩133,574 | ₩140,223 | +2.96% | 17.2만 |
|---|
| 2026.08.03 | ₩128,797 | ₩132,637 | ₩125,840 | ₩132,343 | +2.75% | 16.5만 |
|---|
| 2026.07.31 | ₩128,583 | ₩132,503 | ₩125,639 | ₩128,315 | -0.21% | 19.8만 |
|---|
| 2026.07.30 | ₩122,455 | ₩129,078 | ₩120,434 | ₩126,067 | +2.95% | 19.1만 |
|---|
| 2026.07.29 | ₩131,781 | ₩132,302 | ₩117,718 | ₩118,133 | -10.36% | 45.2만 |
|---|
| 2026.07.28 | ₩138,203 | ₩138,203 | ₩130,817 | ₩133,560 | -3.36% | 15.3만 |
|---|
| 2026.07.27 | ₩140,384 | ₩142,137 | ₩130,924 | ₩139,554 | -0.59% | 14.9만 |
|---|
| 2026.07.24 | ₩143,274 | ₩144,318 | ₩137,052 | ₩139,059 | -2.94% | 17.2만 |
|---|
| 2026.07.23 | ₩140,478 | ₩144,960 | ₩140,237 | ₩141,160 | +0.49% | 19.9만 |
|---|
| 2026.07.22 | ₩145,107 | ₩145,107 | ₩139,434 | ₩140,999 | -2.83% | 19.2만 |
|---|
| 2026.07.21 | ₩144,077 | ₩147,475 | ₩140,558 | ₩144,799 | +0.50% | 20.8만 |
|---|
| 2026.07.20 | ₩145,683 | ₩152,761 | ₩139,153 | ₩140,652 | -3.45% | 17.9만 |
|---|
| 2026.07.17 | ₩138,658 | ₩149,108 | ₩137,922 | ₩144,224 | +4.01% | 101.1만 |
|---|
| 2026.07.16 | ₩143,047 | ₩151,449 | ₩141,869 | ₩144,706 | +1.16% | 32.8만 |
|---|
| 2026.07.15 | ₩145,776 | ₩152,185 | ₩144,773 | ₩147,449 | +1.15% | 27.7만 |
|---|
| 2026.07.14 | ₩142,204 | ₩144,478 | ₩140,277 | ₩143,234 | +0.72% | 13.9만 |
|---|
| 2026.07.13 | ₩142,364 | ₩144,398 | ₩137,414 | ₩137,414 | -3.48% | 17.3만 |
|---|
| 2026.07.10 | ₩144,893 | ₩148,118 | ₩141,829 | ₩143,756 | -0.78% | 19.2만 |
|---|
| 2026.07.09 | ₩146,900 | ₩149,161 | ₩144,826 | ₩145,295 | -1.09% | 14.9만 |
|---|
| 2026.07.08 | ₩139,421 | ₩142,940 | ₩137,735 | ₩142,699 | +2.35% | 20만 |
|---|
| 2026.07.07 | ₩154,955 | ₩154,955 | ₩139,849 | ₩141,990 | -8.37% | 24.4만 |
|---|
| 2026.07.06 | ₩155,102 | ₩159,839 | ₩154,259 | ₩155,142 | +0.03% | 21.1만 |
|---|
| 2026.07.02 | ₩162,207 | ₩162,207 | ₩151,637 | ₩154,433 | -4.79% | 17.6만 |
|---|
| 2026.07.01 | ₩162,769 | ₩163,344 | ₩158,715 | ₩159,812 | -1.82% | 21.9만 |
|---|
| 2026.06.30 | ₩162,568 | ₩168,348 | ₩162,033 | ₩165,632 | +1.88% | 29.6만 |
|---|
| 2026.06.29 | ₩162,782 | ₩165,097 | ₩159,116 | ₩160,320 | -1.51% | 29.1만 |
|---|
| 2026.06.26 | ₩161,364 | ₩165,686 | ₩159,424 | ₩162,782 | +0.88% | 55.6만 |
|---|
| 2026.06.25 | ₩158,166 | ₩165,953 | ₩158,086 | ₩164,348 | +3.91% | 32.5만 |
|---|
| 2026.06.24 | ₩145,375 | ₩156,360 | ₩145,375 | ₩154,299 | +6.14% | 31.1만 |
|---|
| 2026.06.23 | ₩142,351 | ₩149,884 | ₩140,397 | ₩146,873 | +3.18% | 34.5만 |
|---|
| 2026.06.22 | ₩148,559 | ₩148,559 | ₩140,652 | ₩144,385 | -2.81% | 26.3만 |
|---|
| 2026.06.18 | ₩157,537 | ₩157,885 | ₩144,733 | ₩148,158 | -5.95% | 37.2만 |
|---|
| 2026.06.17 | ₩150,165 | ₩159,277 | ₩149,683 | ₩155,062 | +3.26% | 30.6만 |
|---|
| 2026.06.16 | ₩146,873 | ₩154,928 | ₩145,562 | ₩151,797 | +3.35% | 25.1만 |
|---|
| 2026.06.15 | ₩142,792 | ₩145,562 | ₩139,648 | ₩143,930 | +0.80% | 38.5만 |
|---|
| 2026.06.12 | ₩139,367 | ₩142,645 | ₩137,842 | ₩139,006 | -0.26% | 19.4만 |
|---|
| 2026.06.11 | ₩131,152 | ₩140,879 | ₩131,152 | ₩137,815 | +5.08% | 38.3만 |
|---|
| 2026.06.10 | ₩133,547 | ₩139,541 | ₩125,786 | ₩128,529 | -3.76% | 18.7만 |
|---|
| 2026.06.09 | ₩130,135 | ₩139,996 | ₩125,679 | ₩134,176 | +3.11% | 32.8만 |
|---|
| 2026.06.08 | ₩127,084 | ₩133,761 | ₩117,745 | ₩127,566 | +0.38% | 55.9만 |
|---|
| 2026.06.05 | ₩142,471 | ₩147,194 | ₩139,969 | ₩143,301 | +0.58% | 22.4만 |
|---|
| 2026.06.04 | ₩138,631 | ₩145,629 | ₩135,607 | ₩144,452 | +4.20% | 26.7만 |
|---|
| 2026.06.03 | ₩140,545 | ₩144,947 | ₩136,999 | ₩138,979 | -1.11% | 42.8만 |
|---|
| 2026.06.02 | ₩133,186 | ₩143,020 | ₩133,186 | ₩141,976 | +6.60% | 25.2만 |
|---|
| 2026.06.01 | ₩132,945 | ₩134,631 | ₩128,248 | ₩133,012 | +0.05% | 22.2만 |
|---|
| 2026.05.29 | ₩133,761 | ₩134,176 | ₩126,643 | ₩133,988 | +0.17% | 51.5만 |
|---|
| 2026.05.28 | ₩131,941 | ₩136,972 | ₩128,449 | ₩134,136 | +1.66% | 36.2만 |
|---|
| 2026.05.27 | ₩135,393 | ₩135,393 | ₩127,111 | ₩133,774 | -1.20% | 31.8만 |
|---|
| 2026.05.26 | ₩130,162 | ₩136,143 | ₩128,850 | ₩133,801 | +2.80% | 31.9만 |
|---|
| 2026.05.22 | ₩125,626 | ₩128,288 | ₩121,772 | ₩127,057 | +1.14% | 18.4만 |
|---|
| 2026.05.21 | ₩126,495 | ₩128,944 | ₩123,043 | ₩123,926 | -2.03% | 22.9만 |
|---|
| 2026.05.20 | ₩125,385 | ₩128,556 | ₩122,575 | ₩128,422 | +2.42% | 19.5만 |
|---|
| 2026.05.19 | ₩124,020 | ₩126,937 | ₩120,488 | ₩124,368 | +0.28% | 25.8만 |
|---|
| 2026.05.18 | ₩131,807 | ₩131,807 | ₩125,131 | ₩126,295 | -4.18% | 21.3만 |
|---|
| 2026.05.15 | ₩128,222 | ₩132,690 | ₩124,435 | ₩131,500 | +2.56% | 15.8만 |
|---|
| 2026.05.14 | ₩137,869 | ₩138,524 | ₩131,352 | ₩132,195 | -4.11% | 16.4만 |
|---|
| 2026.05.13 | ₩133,734 | ₩138,136 | ₩131,821 | ₩136,517 | +2.08% | 15만 |
|---|
| 2026.05.12 | ₩129,733 | ₩133,038 | ₩125,947 | ₩132,624 | +2.23% | 26.6만 |
|---|
| 2026.05.11 | ₩131,245 | ₩133,252 | ₩124,582 | ₩131,553 | +0.23% | 41.6만 |
|---|
| 2026.05.08 | ₩130,322 | ₩133,092 | ₩127,084 | ₩131,379 | +0.81% | 18.6만 |
|---|
| 2026.05.07 | ₩130,469 | ₩132,195 | ₩124,515 | ₩129,894 | -0.44% | 23.8만 |
|---|
| 2026.05.06 | ₩134,550 | ₩135,085 | ₩128,770 | ₩129,386 | -3.84% | 10.4만 |
|---|
| 2026.05.05 | ₩127,272 | ₩133,333 | ₩127,272 | ₩130,964 | +2.90% | 8.1만 |
|---|
| 2026.05.04 | ₩127,111 | ₩130,202 | ₩123,686 | ₩125,345 | -1.39% | 25.2만 |
|---|
| 2026.05.01 | ₩127,579 | ₩129,519 | ₩125,800 | ₩126,843 | -0.58% | 12.2만 |
|---|
| 2026.04.30 | ₩122,441 | ₩128,088 | ₩119,605 | ₩127,379 | +4.03% | 10.2만 |
|---|
| 2026.04.29 | ₩123,793 | ₩124,261 | ₩119,484 | ₩121,438 | -1.90% | 16.2만 |
|---|
| 2026.04.28 | ₩125,626 | ₩125,626 | ₩120,100 | ₩123,779 | -1.47% | 21.8만 |
|---|
| 2026.04.27 | ₩130,831 | ₩131,567 | ₩124,783 | ₩126,656 | -3.19% | 20만 |
|---|
| 2026.04.24 | ₩130,590 | ₩131,553 | ₩127,379 | ₩130,322 | -0.20% | 9.2만 |
|---|
| 2026.04.23 | ₩128,128 | ₩131,660 | ₩127,900 | ₩130,590 | +1.92% | 8.7만 |
|---|
| 2026.04.22 | ₩124,448 | ₩127,405 | ₩124,448 | ₩126,843 | +1.92% | 8.4만 |
|---|
| 2026.04.21 | ₩123,244 | ₩126,214 | ₩120,421 | ₩122,789 | -0.37% | 16만 |
|---|
| 2026.04.20 | ₩127,298 | ₩128,436 | ₩122,910 | ₩122,910 | -3.45% | 12만 |
|---|
| 2026.04.17 | ₩123,779 | ₩129,814 | ₩122,334 | ₩127,619 | +3.10% | 14.1만 |
|---|
| 2026.04.16 | ₩122,655 | ₩124,194 | ₩120,983 | ₩121,719 | -0.76% | 17.5만 |
|---|
| 2026.04.15 | ₩124,355 | ₩124,355 | ₩115,738 | ₩123,057 | -1.04% | 21.8만 |
|---|
| 2026.04.14 | ₩125,987 | ₩127,071 | ₩123,525 | ₩123,953 | -1.61% | 15.5만 |
|---|
| 2026.04.13 | ₩121,612 | ₩125,264 | ₩119,966 | ₩125,104 | +2.87% | 13.4만 |
|---|
| 2026.04.10 | ₩123,538 | ₩123,538 | ₩119,859 | ₩121,879 | -1.34% | 10.1만 |
|---|
| 2026.04.09 | ₩119,752 | ₩127,004 | ₩118,053 | ₩122,803 | +2.55% | 14.6만 |
|---|
| 2026.04.08 | ₩120,421 | ₩122,696 | ₩118,347 | ₩119,859 | -0.47% | 23.3만 |
|---|
| 2026.04.07 | ₩109,984 | ₩114,039 | ₩109,048 | ₩113,530 | +3.22% | 8.4만 |
|---|
| 2026.04.06 | ₩108,713 | ₩111,202 | ₩107,295 | ₩110,694 | +1.82% | 10.6만 |
|---|
| 2026.04.02 | ₩105,703 | ₩110,506 | ₩104,726 | ₩108,713 | +2.85% | 13.1만 |
|---|
| 2026.04.01 | ₩107,870 | ₩112,553 | ₩105,756 | ₩109,516 | +1.53% | 11만 |
|---|
| 2026.03.31 | ₩103,669 | ₩106,104 | ₩101,622 | ₩105,596 | +1.86% | 22.5만 |
|---|
| 2026.03.30 | ₩105,502 | ₩105,502 | ₩99,949 | ₩100,966 | -4.30% | 16.5만 |
|---|
| 2026.03.27 | ₩103,749 | ₩105,609 | ₩102,973 | ₩104,539 | +0.76% | 7.1만 |
|---|
| 2026.03.26 | ₩112,058 | ₩113,891 | ₩103,615 | ₩104,632 | -6.63% | 17만 |
|---|
| 2026.03.25 | ₩115,096 | ₩118,307 | ₩113,811 | ₩114,560 | -0.47% | 11.1만 |
|---|
| 2026.03.24 | ₩111,938 | ₩115,965 | ₩110,493 | ₩113,637 | +1.52% | 10.3만 |
|---|
| 2026.03.23 | ₩110,988 | ₩115,203 | ₩109,195 | ₩112,647 | +1.49% | 11.1만 |
|---|
| 2026.03.20 | ₩110,105 | ₩111,068 | ₩106,599 | ₩106,947 | -2.87% | 20.1만 |
|---|
| 2026.03.19 | ₩105,556 | ₩112,687 | ₩102,358 | ₩110,627 | +4.80% | 11.4만 |
|---|
| 2026.03.18 | ₩110,640 | ₩113,597 | ₩107,710 | ₩107,884 | -2.49% | 10.2만 |
|---|
| 2026.03.17 | ₩108,633 | ₩111,630 | ₩107,041 | ₩109,449 | +0.75% | 9.3만 |
|---|
| 2026.03.16 | ₩108,713 | ₩112,165 | ₩107,175 | ₩107,175 | -1.42% | 9.7만 |
|---|
| 2026.03.13 | ₩108,312 | ₩112,032 | ₩105,181 | ₩107,108 | -1.11% | 12.6만 |
|---|
| 2026.03.12 | ₩111,804 | ₩119,993 | ₩107,964 | ₩108,312 | -3.12% | 16.3만 |
|---|
| 2026.03.11 | ₩114,748 | ₩118,467 | ₩113,356 | ₩114,172 | -0.50% | 6.7만 |
|---|
| 2026.03.10 | ₩113,985 | ₩120,421 | ₩113,798 | ₩116,380 | +2.10% | 12.8만 |
|---|
| 2026.03.09 | ₩106,506 | ₩114,855 | ₩105,663 | ₩114,346 | +7.36% | 11.7만 |
|---|
| 2026.03.06 | ₩108,620 | ₩111,724 | ₩107,041 | ₩109,208 | +0.54% | 9.5만 |
|---|
| 2026.03.05 | ₩113,731 | ₩113,731 | ₩108,272 | ₩112,420 | -1.15% | 9.7만 |
|---|
| 2026.03.04 | ₩115,176 | ₩116,246 | ₩110,720 | ₩115,163 | -0.01% | 8만 |
|---|
| 2026.03.03 | ₩111,202 | ₩112,594 | ₩104,632 | ₩112,379 | +1.06% | 12.9만 |
|---|
| 2026.03.02 | ₩107,589 | ₩118,106 | ₩107,589 | ₩116,567 | +8.34% | 17.3만 |
|---|
| 2026.02.27 | ₩108,111 | ₩109,008 | ₩106,131 | ₩108,673 | +0.52% | 8.6만 |
|---|
| 2026.02.26 | ₩109,061 | ₩111,336 | ₩105,703 | ₩110,105 | +0.96% | 10.4만 |
|---|
| 2026.02.25 | ₩110,573 | ₩110,868 | ₩107,121 | ₩108,084 | -2.25% | 13.1만 |
|---|
| 2026.02.24 | ₩103,763 | ₩110,011 | ₩102,398 | ₩109,717 | +5.74% | 14.2만 |
|---|
| 2026.02.23 | ₩107,589 | ₩107,589 | ₩102,558 | ₩103,763 | -3.56% | 8만 |
|---|
| 2026.02.20 | ₩106,425 | ₩109,008 | ₩105,850 | ₩108,392 | +1.85% | 6.3만 |
|---|
| 2026.02.19 | ₩107,041 | ₩107,924 | ₩104,485 | ₩106,773 | -0.25% | 10.5만 |
|---|
| 2026.02.18 | ₩110,439 | ₩113,329 | ₩107,041 | ₩107,589 | -2.58% | 7.3만 |
|---|
| 2026.02.17 | ₩110,439 | ₩112,875 | ₩107,041 | ₩109,824 | -0.56% | 10만 |
|---|
| 2026.02.13 | ₩112,754 | ₩117,250 | ₩111,202 | ₩112,928 | +0.15% | 7.1만 |
|---|
| 2026.02.12 | ₩119,966 | ₩121,398 | ₩112,219 | ₩112,232 | -6.45% | 10.6만 |
|---|
| 2026.02.11 | ₩122,535 | ₩122,977 | ₩115,042 | ₩118,106 | -3.61% | 14.8만 |
|---|
| 2026.02.10 | ₩118,521 | ₩121,291 | ₩115,898 | ₩119,230 | +0.60% | 18.8만 |
|---|
| 2026.02.09 | ₩110,881 | ₩117,678 | ₩110,439 | ₩113,811 | +2.64% | 18.2만 |
|---|
| 2026.02.06 | ₩104,820 | ₩113,169 | ₩101,167 | ₩111,376 | +6.25% | 20.8만 |
|---|
| 2026.02.05 | ₩96,738 | ₩100,364 | ₩95,842 | ₩98,678 | +2.01% | 11.8만 |
|---|
| 2026.02.04 | ₩102,826 | ₩104,017 | ₩94,022 | ₩97,929 | -4.76% | 14.2만 |
|---|
| 2026.02.03 | ₩99,093 | ₩101,943 | ₩98,143 | ₩101,943 | +2.88% | 9.9만 |
|---|
| 2026.02.02 | ₩93,447 | ₩100,003 | ₩93,192 | ₩98,049 | +4.93% | 9.1만 |
|---|
| 2026.01.30 | ₩94,865 | ₩96,671 | ₩92,992 | ₩93,554 | -1.38% | 7.4만 |
|---|
| 2026.01.29 | ₩93,514 | ₩95,708 | ₩88,884 | ₩94,999 | +1.59% | 11.4만 |
|---|
| 2026.01.28 | ₩94,196 | ₩94,544 | ₩88,844 | ₩92,617 | -1.68% | 13.9만 |
|---|
| 2026.01.27 | ₩99,160 | ₩101,662 | ₩90,583 | ₩94,383 | -4.82% | 16.4만 |
|---|
| 2026.01.26 | ₩98,357 | ₩105,877 | ₩97,875 | ₩102,023 | +3.73% | 12만 |
|---|
| 2026.01.23 | ₩100,003 | ₩101,154 | ₩97,380 | ₩100,618 | +0.62% | 11.1만 |
|---|
| 2026.01.22 | ₩100,404 | ₩102,773 | ₩97,287 | ₩100,204 | -0.20% | 8만 |
|---|
| 2026.01.21 | ₩98,009 | ₩100,685 | ₩94,691 | ₩99,722 | +1.75% | 10.6만 |
|---|
| 2026.01.20 | ₩97,594 | ₩99,013 | ₩96,096 | ₩96,939 | -0.67% | 8.4만 |
|---|
| 2026.01.16 | ₩97,313 | ₩100,832 | ₩96,337 | ₩99,267 | +2.01% | 9.9만 |
|---|
| 2026.01.15 | ₩97,621 | ₩99,548 | ₩96,256 | ₩98,437 | +0.84% | 7.9만 |
|---|
| 2026.01.14 | ₩97,447 | ₩98,932 | ₩94,985 | ₩97,220 | -0.23% | 7.1만 |
|---|
| 2026.01.13 | ₩96,604 | ₩99,414 | ₩93,433 | ₩97,608 | +1.04% | 11.1만 |
|---|
| 2026.01.12 | ₩94,397 | ₩97,701 | ₩92,149 | ₩96,564 | +2.30% | 7만 |
|---|
| 2026.01.09 | ₩92,925 | ₩95,360 | ₩91,975 | ₩94,932 | +2.16% | 8.8만 |
|---|
| 2026.01.08 | ₩88,402 | ₩93,246 | ₩87,773 | ₩92,791 | +4.96% | 9만 |
|---|
| 2026.01.07 | ₩89,928 | ₩91,159 | ₩88,282 | ₩88,817 | -1.23% | 8만 |
|---|
| 2026.01.06 | ₩93,233 | ₩93,406 | ₩88,309 | ₩90,704 | -2.71% | 15.8만 |
|---|
| 2026.01.05 | ₩90,985 | ₩97,661 | ₩90,971 | ₩93,661 | +2.94% | 18.3만 |
|---|
| 2026.01.02 | ₩86,743 | ₩89,125 | ₩86,743 | ₩88,817 | +2.39% | 7.4만 |
|---|
| 2025.12.31 | ₩89,031 | ₩89,406 | ₩85,914 | ₩85,940 | -3.47% | 21.2만 |
|---|
| 2025.12.30 | ₩91,118 | ₩91,627 | ₩87,640 | ₩88,054 | -3.36% | 7.9만 |
|---|
| 2025.12.29 | ₩95,025 | ₩96,203 | ₩90,195 | ₩90,985 | -4.25% | 10.8만 |
|---|
| 2025.12.26 | ₩94,397 | ₩96,337 | ₩93,286 | ₩95,708 | +1.39% | 14.3만 |
|---|
| 2025.12.24 | ₩93,447 | ₩96,457 | ₩91,761 | ₩94,477 | +1.10% | 11.8만 |
|---|
| 2025.12.23 | ₩87,640 | ₩94,236 | ₩86,770 | ₩92,992 | +6.11% | 29.6만 |
|---|
| 2025.12.22 | ₩82,983 | ₩86,850 | ₩82,823 | ₩86,690 | +4.47% | 8.2만 |
|---|
| 2025.12.19 | ₩81,217 | ₩83,345 | ₩80,762 | ₩82,381 | +1.43% | 11.3만 |
|---|
| 2025.12.18 | ₩83,438 | ₩85,419 | ₩81,351 | ₩81,405 | -2.44% | 7.5만 |
|---|
| 2025.12.17 | ₩86,235 | ₩87,854 | ₩81,793 | ₩82,007 | -4.90% | 7.9만 |
|---|
| 2025.12.16 | ₩85,914 | ₩87,466 | ₩85,245 | ₩86,596 | +0.79% | 8.2만 |
|---|
| 2025.12.15 | ₩84,776 | ₩86,663 | ₩84,241 | ₩85,807 | +1.22% | 10.8만 |
|---|
| 2025.12.12 | ₩86,502 | ₩86,502 | ₩83,505 | ₩84,228 | -2.63% | 7.8만 |
|---|
| 2025.12.11 | ₩86,168 | ₩87,707 | ₩84,455 | ₩86,342 | +0.20% | 13.5만 |
|---|
| 2025.12.10 | ₩82,502 | ₩88,442 | ₩81,257 | ₩86,061 | +4.31% | 13.6만 |
|---|
| 2025.12.09 | ₩79,398 | ₩84,388 | ₩78,943 | ₩82,863 | +4.36% | 12.3만 |
|---|
| 2025.12.08 | ₩78,046 | ₩81,017 | ₩75,932 | ₩78,822 | +0.99% | 11.3만 |
|---|
| 2025.12.05 | ₩79,464 | ₩79,464 | ₩74,607 | ₩77,484 | -2.49% | 8.1만 |
|---|
| 2025.12.04 | ₩77,043 | ₩79,130 | ₩75,196 | ₩78,822 | +2.31% | 11만 |
|---|
| 2025.12.03 | ₩76,441 | ₩78,340 | ₩74,273 | ₩76,668 | +0.30% | 12.7만 |
|---|
| 2025.12.02 | ₩74,728 | ₩76,481 | ₩73,684 | ₩75,544 | +1.09% | 13만 |
|---|
| 2025.12.01 | ₩75,865 | ₩76,012 | ₩73,764 | ₩73,965 | -2.50% | 6만 |
|---|
| 2025.11.28 | ₩76,802 | ₩76,936 | ₩75,972 | ₩76,936 | +0.17% | 2.1만 |
|---|
| 2025.11.26 | ₩75,758 | ₩77,605 | ₩75,397 | ₩76,614 | +1.13% | 5.9만 |
|---|
| 2025.11.25 | ₩74,353 | ₩76,909 | ₩72,092 | ₩76,093 | +2.34% | 6.3만 |
|---|
| 2025.11.24 | ₩72,587 | ₩74,674 | ₩72,587 | ₩74,179 | +2.19% | 7.1만 |
|---|
| 2025.11.21 | ₩71,249 | ₩74,219 | ₩70,339 | ₩72,253 | +1.41% | 16만 |
|---|
| 2025.11.20 | ₩76,655 | ₩77,431 | ₩71,610 | ₩71,664 | -6.51% | 11.1만 |
|---|
| 2025.11.19 | ₩74,607 | ₩76,186 | ₩74,313 | ₩74,661 | +0.07% | 6.1만 |
|---|
| 2025.11.18 | ₩73,591 | ₩74,942 | ₩72,386 | ₩74,059 | +0.64% | 7.6만 |
|---|
| 2025.11.17 | ₩79,170 | ₩79,170 | ₩73,711 | ₩74,326 | -6.12% | 7.6만 |
|---|
| 2025.11.14 | ₩75,892 | ₩79,264 | ₩74,086 | ₩78,943 | +4.02% | 9.7만 |
|---|
| 2025.11.13 | ₩81,271 | ₩81,431 | ₩76,829 | ₩77,805 | -4.26% | 7.1만 |
|---|
| 2025.11.12 | ₩80,200 | ₩82,716 | ₩80,200 | ₩81,485 | +1.60% | 8.1만 |
|---|
| 2025.11.11 | ₩81,953 | ₩82,957 | ₩78,902 | ₩79,598 | -2.87% | 10.2만 |
|---|
| 2025.11.10 | ₩85,298 | ₩85,392 | ₩81,190 | ₩82,957 | -2.75% | 12.3만 |
|---|
| 2025.11.07 | ₩82,381 | ₩84,830 | ₩77,618 | ₩83,438 | +1.28% | 12.2만 |
|---|
| 2025.11.06 | ₩85,606 | ₩85,753 | ₩82,957 | ₩83,144 | -2.88% | 12.3만 |
|---|
| 2025.11.05 | ₩82,435 | ₩86,516 | ₩82,435 | ₩85,566 | +3.80% | 9.2만 |
|---|
| 2025.11.04 | ₩81,097 | ₩84,335 | ₩81,097 | ₩82,916 | +2.24% | 13만 |
|---|
| 2025.11.03 | ₩83,412 | ₩83,826 | ₩80,281 | ₩83,331 | -0.10% | 10.2만 |
|---|
| 2025.10.31 | ₩83,519 | ₩84,335 | ₩83,090 | ₩83,345 | -0.21% | 7만 |
|---|
| 2025.10.30 | ₩80,214 | ₩84,281 | ₩80,214 | ₩83,224 | +3.75% | 9.9만 |
|---|
| 2025.10.29 | ₩81,217 | ₩83,907 | ₩80,281 | ₩81,003 | -0.26% | 15.1만 |
|---|
| 2025.10.28 | ₩79,023 | ₩81,766 | ₩77,805 | ₩80,816 | +2.27% | 7.6만 |
|---|
| 2025.10.27 | ₩84,964 | ₩84,964 | ₩79,224 | ₩79,277 | -6.69% | 10.3만 |
|---|
| 2025.10.24 | ₩82,957 | ₩84,509 | ₩82,301 | ₩83,465 | +0.61% | 8.6만 |
|---|
| 2025.10.23 | ₩79,250 | ₩82,100 | ₩79,250 | ₩82,007 | +3.48% | 19만 |
|---|
| 2025.10.22 | ₩80,428 | ₩80,428 | ₩77,538 | ₩78,876 | -1.93% | 8.2만 |
|---|
| 2025.10.21 | ₩81,003 | ₩81,726 | ₩76,748 | ₩80,883 | -0.15% | 15만 |
|---|
| 2025.10.20 | ₩81,525 | ₩82,743 | ₩78,675 | ₩82,702 | +1.44% | 7.3만 |
|---|
| 2025.10.17 | ₩81,003 | ₩83,385 | ₩79,692 | ₩79,852 | -1.42% | 8.6만 |
|---|
| 2025.10.16 | ₩84,857 | ₩85,740 | ₩80,950 | ₩81,739 | -3.67% | 15.6만 |
|---|
| 2025.10.15 | ₩81,619 | ₩84,576 | ₩79,959 | ₩84,362 | +3.36% | 14.3만 |
|---|
| 2025.10.14 | ₩75,772 | ₩82,462 | ₩75,143 | ₩80,856 | +6.71% | 20.4만 |
|---|
| 2025.10.13 | ₩75,183 | ₩77,819 | ₩74,353 | ₩77,377 | +2.92% | 13.4만 |
|---|
| 2025.10.10 | ₩77,605 | ₩78,274 | ₩73,136 | ₩73,631 | -5.12% | 11만 |
|---|