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 | ₩110,598 | ₩112,647 | ₩108,858 | ₩110,264 | -0.30% | 13.2만 |
| 2026.10.08 | ₩111,254 | ₩112,780 | ₩107,533 | ₩109,166 | -1.88% | 18.8만 |
| 2026.10.07 | ₩113,784 | ₩116,636 | ₩111,281 | ₩112,901 | -0.78% | 22.2만 |
| 2026.10.06 | ₩123,182 | ₩123,222 | ₩117,814 | ₩118,175 | -4.06% | 14.5만 |
| 2026.10.05 | ₩122,432 | ₩124,186 | ₩119,942 | ₩121,120 | -1.07% | 12.4만 |
| 2026.10.02 | ₩121,883 | ₩125,819 | ₩119,487 | ₩122,472 | +0.48% | 25.5만 |
| 2026.10.01 | ₩116,167 | ₩116,462 | ₩113,102 | ₩116,328 | +0.14% | 15.8만 |
| 2026.09.30 | ₩116,662 | ₩116,676 | ₩114,293 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,538 |
| -0.96% |
| 27.9만 |
| 2026.09.29 | ₩116,810 | ₩118,630 | ₩114,922 | ₩115,324 | -1.27% | 14.2만 |
|---|
| 2026.09.28 | ₩116,314 | ₩117,894 | ₩114,467 | ₩116,770 | +0.39% | 11.6만 |
|---|
| 2026.09.25 | ₩117,948 | ₩120,745 | ₩116,341 | ₩116,743 | -1.02% | 11.7만 |
|---|
| 2026.09.24 | ₩115,324 | ₩117,760 | ₩114,373 | ₩117,171 | +1.60% | 21.3만 |
|---|
| 2026.09.23 | ₩115,203 | ₩117,680 | ₩114,373 | ₩117,533 | +2.02% | 14.1만 |
|---|
| 2026.09.22 | ₩114,802 | ₩117,573 | ₩114,762 | ₩116,381 | +1.38% | 15.7만 |
|---|
| 2026.09.21 | ₩114,266 | ₩115,859 | ₩112,901 | ₩114,949 | +0.60% | 14.5만 |
|---|
| 2026.09.18 | ₩116,475 | ₩116,475 | ₩109,728 | ₩112,499 | -3.41% | 38.2만 |
|---|
| 2026.09.17 | ₩118,175 | ₩118,871 | ₩111,830 | ₩111,937 | -5.28% | 12만 |
|---|
| 2026.09.16 | ₩114,266 | ₩116,368 | ₩111,375 | ₩114,159 | -0.09% | 15.6만 |
|---|
| 2026.09.15 | ₩113,490 | ₩114,949 | ₩110,103 | ₩112,017 | -1.30% | 15.9만 |
|---|
| 2026.09.14 | ₩112,178 | ₩114,708 | ₩110,906 | ₩112,031 | -0.13% | 14.8만 |
|---|
| 2026.09.11 | ₩117,131 | ₩120,076 | ₩116,716 | ₩117,666 | +0.46% | 12.3만 |
|---|
| 2026.09.10 | ₩114,802 | ₩117,439 | ₩114,092 | ₩114,440 | -0.31% | 12.5만 |
|---|
| 2026.09.09 | ₩117,586 | ₩121,334 | ₩116,073 | ₩117,104 | -0.41% | 11.9만 |
|---|
| 2026.09.08 | ₩117,238 | ₩120,772 | ₩117,211 | ₩118,791 | +1.32% | 12.9만 |
|---|
| 2026.09.04 | ₩115,699 | ₩119,567 | ₩115,699 | ₩117,506 | +1.56% | 13.3만 |
|---|
| 2026.09.03 | ₩113,035 | ₩115,310 | ₩110,772 | ₩115,069 | +1.80% | 17.1만 |
|---|
| 2026.09.02 | ₩112,084 | ₩112,821 | ₩110,612 | ₩111,402 | -0.61% | 14.9만 |
|---|
| 2026.09.01 | ₩115,324 | ₩115,324 | ₩109,728 | ₩111,763 | -3.09% | 21.7만 |
|---|
| 2026.08.31 | ₩115,725 | ₩117,037 | ₩111,535 | ₩116,743 | +0.88% | 24.2만 |
|---|
| 2026.08.28 | ₩124,186 | ₩125,484 | ₩115,203 | ₩115,230 | -7.21% | 16.7만 |
|---|
| 2026.08.27 | ₩124,601 | ₩127,412 | ₩124,052 | ₩125,002 | +0.32% | 19.3만 |
|---|
| 2026.08.26 | ₩125,498 | ₩126,167 | ₩120,183 | ₩122,967 | -2.02% | 30만 |
|---|
| 2026.08.25 | ₩133,851 | ₩134,734 | ₩124,708 | ₩124,761 | -6.79% | 22.8만 |
|---|
| 2026.08.24 | ₩134,654 | ₩134,694 | ₩127,184 | ₩130,062 | -3.41% | 18.6만 |
|---|
| 2026.08.21 | ₩135,818 | ₩137,545 | ₩129,527 | ₩135,859 | +0.03% | 24.8만 |
|---|
| 2026.08.20 | ₩138,630 | ₩138,763 | ₩133,034 | ₩133,851 | -3.45% | 18만 |
|---|
| 2026.08.19 | ₩150,517 | ₩150,517 | ₩138,308 | ₩140,303 | -6.79% | 15.7만 |
|---|
| 2026.08.18 | ₩151,186 | ₩151,521 | ₩147,157 | ₩148,817 | -1.57% | 15.8만 |
|---|
| 2026.08.17 | ₩154,466 | ₩156,126 | ₩152,190 | ₩154,586 | +0.08% | 12.5만 |
|---|
| 2026.08.14 | ₩147,906 | ₩152,766 | ₩147,157 | ₩152,592 | +3.17% | 14.8만 |
|---|
| 2026.08.13 | ₩151,708 | ₩151,708 | ₩146,795 | ₩148,696 | -1.99% | 25.4만 |
|---|
| 2026.08.12 | ₩149,352 | ₩151,936 | ₩148,228 | ₩151,414 | +1.38% | 13만 |
|---|
| 2026.08.11 | ₩147,398 | ₩152,444 | ₩143,957 | ₩145,590 | -1.23% | 16.7만 |
|---|
| 2026.08.10 | ₩149,031 | ₩149,031 | ₩143,542 | ₩145,577 | -2.32% | 22.9만 |
|---|
| 2026.08.07 | ₩143,234 | ₩150,182 | ₩136,755 | ₩149,499 | +4.37% | 25.5만 |
|---|
| 2026.08.06 | ₩141,949 | ₩145,765 | ₩136,889 | ₩140,504 | -1.02% | 24.3만 |
|---|
| 2026.08.05 | ₩141,548 | ₩144,787 | ₩139,714 | ₩139,848 | -1.20% | 12.3만 |
|---|
| 2026.08.04 | ₩136,260 | ₩142,592 | ₩133,636 | ₩140,289 | +2.96% | 17.2만 |
|---|
| 2026.08.03 | ₩128,857 | ₩132,699 | ₩125,899 | ₩132,405 | +2.75% | 16.5만 |
|---|
| 2026.07.31 | ₩128,643 | ₩132,566 | ₩125,698 | ₩128,376 | -0.21% | 19.8만 |
|---|
| 2026.07.30 | ₩122,512 | ₩129,139 | ₩120,491 | ₩126,127 | +2.95% | 19.1만 |
|---|
| 2026.07.29 | ₩131,843 | ₩132,365 | ₩117,774 | ₩118,189 | -10.36% | 45.2만 |
|---|
| 2026.07.28 | ₩138,268 | ₩138,268 | ₩130,879 | ₩133,623 | -3.36% | 15.3만 |
|---|
| 2026.07.27 | ₩140,450 | ₩142,204 | ₩130,986 | ₩139,620 | -0.59% | 14.9만 |
|---|
| 2026.07.24 | ₩143,342 | ₩144,386 | ₩137,117 | ₩139,125 | -2.94% | 17.2만 |
|---|
| 2026.07.23 | ₩140,544 | ₩145,028 | ₩140,303 | ₩141,227 | +0.49% | 19.9만 |
|---|
| 2026.07.22 | ₩145,176 | ₩145,176 | ₩139,500 | ₩141,066 | -2.83% | 19.2만 |
|---|
| 2026.07.21 | ₩144,145 | ₩147,545 | ₩140,624 | ₩144,868 | +0.50% | 20.8만 |
|---|
| 2026.07.20 | ₩145,751 | ₩152,833 | ₩139,219 | ₩140,718 | -3.45% | 17.9만 |
|---|
| 2026.07.17 | ₩138,723 | ₩149,178 | ₩137,987 | ₩144,292 | +4.01% | 101.1만 |
|---|
| 2026.07.16 | ₩143,114 | ₩151,521 | ₩141,936 | ₩144,774 | +1.16% | 32.8만 |
|---|
| 2026.07.15 | ₩145,845 | ₩152,257 | ₩144,841 | ₩147,518 | +1.15% | 27.7만 |
|---|
| 2026.07.14 | ₩142,271 | ₩144,546 | ₩140,343 | ₩143,301 | +0.72% | 13.9만 |
|---|
| 2026.07.13 | ₩142,431 | ₩144,466 | ₩137,478 | ₩137,478 | -3.48% | 17.3만 |
|---|
| 2026.07.10 | ₩144,961 | ₩148,187 | ₩141,896 | ₩143,823 | -0.78% | 19.2만 |
|---|
| 2026.07.09 | ₩146,969 | ₩149,232 | ₩144,894 | ₩145,363 | -1.09% | 14.9만 |
|---|
| 2026.07.08 | ₩139,486 | ₩143,007 | ₩137,800 | ₩142,766 | +2.35% | 20만 |
|---|
| 2026.07.07 | ₩155,028 | ₩155,028 | ₩139,915 | ₩142,056 | -8.37% | 24.4만 |
|---|
| 2026.07.06 | ₩155,175 | ₩159,914 | ₩154,332 | ₩155,215 | +0.03% | 21.1만 |
|---|
| 2026.07.02 | ₩162,283 | ₩162,283 | ₩151,708 | ₩154,506 | -4.79% | 17.6만 |
|---|
| 2026.07.01 | ₩162,846 | ₩163,421 | ₩158,789 | ₩159,887 | -1.82% | 21.9만 |
|---|
| 2026.06.30 | ₩162,645 | ₩168,428 | ₩162,109 | ₩165,710 | +1.88% | 29.6만 |
|---|
| 2026.06.29 | ₩162,859 | ₩165,175 | ₩159,191 | ₩160,396 | -1.51% | 29.1만 |
|---|
| 2026.06.26 | ₩161,440 | ₩165,764 | ₩159,499 | ₩162,859 | +0.88% | 55.6만 |
|---|
| 2026.06.25 | ₩158,241 | ₩166,032 | ₩158,160 | ₩164,425 | +3.91% | 32.5만 |
|---|
| 2026.06.24 | ₩145,443 | ₩156,433 | ₩145,443 | ₩154,372 | +6.14% | 31.1만 |
|---|
| 2026.06.23 | ₩142,418 | ₩149,954 | ₩140,463 | ₩146,943 | +3.18% | 34.5만 |
|---|
| 2026.06.22 | ₩148,629 | ₩148,629 | ₩140,718 | ₩144,453 | -2.81% | 26.3만 |
|---|
| 2026.06.18 | ₩157,611 | ₩157,960 | ₩144,801 | ₩148,228 | -5.95% | 37.2만 |
|---|
| 2026.06.17 | ₩150,236 | ₩159,352 | ₩149,754 | ₩155,135 | +3.26% | 30.6만 |
|---|
| 2026.06.16 | ₩146,943 | ₩155,001 | ₩145,631 | ₩151,869 | +3.35% | 25.1만 |
|---|
| 2026.06.15 | ₩142,860 | ₩145,631 | ₩139,714 | ₩143,998 | +0.80% | 38.5만 |
|---|
| 2026.06.12 | ₩139,433 | ₩142,712 | ₩137,907 | ₩139,071 | -0.26% | 19.4만 |
|---|
| 2026.06.11 | ₩131,213 | ₩140,945 | ₩131,213 | ₩137,880 | +5.08% | 38.3만 |
|---|
| 2026.06.10 | ₩133,610 | ₩139,607 | ₩125,846 | ₩128,590 | -3.76% | 18.7만 |
|---|
| 2026.06.09 | ₩130,196 | ₩140,062 | ₩125,738 | ₩134,239 | +3.11% | 32.8만 |
|---|
| 2026.06.08 | ₩127,144 | ₩133,824 | ₩117,800 | ₩127,626 | +0.38% | 55.9만 |
|---|
| 2026.06.05 | ₩142,538 | ₩147,264 | ₩140,035 | ₩143,368 | +0.58% | 22.4만 |
|---|
| 2026.06.04 | ₩138,696 | ₩145,698 | ₩135,671 | ₩144,520 | +4.20% | 26.7만 |
|---|
| 2026.06.03 | ₩140,611 | ₩145,015 | ₩137,063 | ₩139,045 | -1.11% | 42.8만 |
|---|
| 2026.06.02 | ₩133,248 | ₩143,087 | ₩133,248 | ₩142,043 | +6.60% | 25.2만 |
|---|
| 2026.06.01 | ₩133,007 | ₩134,694 | ₩128,309 | ₩133,074 | +0.05% | 22.2만 |
|---|
| 2026.05.29 | ₩133,824 | ₩134,239 | ₩126,702 | ₩134,051 | +0.17% | 51.5만 |
|---|
| 2026.05.28 | ₩132,003 | ₩137,037 | ₩128,509 | ₩134,199 | +1.66% | 36.2만 |
|---|
| 2026.05.27 | ₩135,457 | ₩135,457 | ₩127,171 | ₩133,837 | -1.20% | 31.8만 |
|---|
| 2026.05.26 | ₩130,223 | ₩136,207 | ₩128,911 | ₩133,864 | +2.80% | 31.9만 |
|---|
| 2026.05.22 | ₩125,685 | ₩128,349 | ₩121,830 | ₩127,117 | +1.14% | 18.4만 |
|---|
| 2026.05.21 | ₩126,555 | ₩129,005 | ₩123,101 | ₩123,985 | -2.03% | 22.9만 |
|---|
| 2026.05.20 | ₩125,444 | ₩128,617 | ₩122,633 | ₩128,483 | +2.42% | 19.5만 |
|---|
| 2026.05.19 | ₩124,079 | ₩126,997 | ₩120,545 | ₩124,427 | +0.28% | 25.8만 |
|---|
| 2026.05.18 | ₩131,869 | ₩131,869 | ₩125,190 | ₩126,354 | -4.18% | 21.3만 |
|---|
| 2026.05.15 | ₩128,282 | ₩132,753 | ₩124,494 | ₩131,562 | +2.56% | 15.8만 |
|---|
| 2026.05.14 | ₩137,933 | ₩138,589 | ₩131,414 | ₩132,258 | -4.11% | 16.4만 |
|---|
| 2026.05.13 | ₩133,797 | ₩138,201 | ₩131,883 | ₩136,581 | +2.08% | 15만 |
|---|
| 2026.05.12 | ₩129,795 | ₩133,101 | ₩126,006 | ₩132,686 | +2.23% | 26.6만 |
|---|
| 2026.05.11 | ₩131,307 | ₩133,315 | ₩124,641 | ₩131,615 | +0.23% | 41.6만 |
|---|
| 2026.05.08 | ₩130,384 | ₩133,155 | ₩127,144 | ₩131,441 | +0.81% | 18.6만 |
|---|
| 2026.05.07 | ₩130,531 | ₩132,258 | ₩124,574 | ₩129,955 | -0.44% | 23.8만 |
|---|
| 2026.05.06 | ₩134,614 | ₩135,149 | ₩128,831 | ₩129,446 | -3.84% | 10.4만 |
|---|
| 2026.05.05 | ₩127,331 | ₩133,395 | ₩127,331 | ₩131,026 | +2.90% | 8.1만 |
|---|
| 2026.05.04 | ₩127,171 | ₩130,263 | ₩123,744 | ₩125,404 | -1.39% | 25.2만 |
|---|
| 2026.05.01 | ₩127,639 | ₩129,580 | ₩125,859 | ₩126,903 | -0.58% | 12.2만 |
|---|
| 2026.04.30 | ₩122,499 | ₩128,148 | ₩119,661 | ₩127,439 | +4.03% | 10.2만 |
|---|
| 2026.04.29 | ₩123,851 | ₩124,320 | ₩119,541 | ₩121,495 | -1.90% | 16.2만 |
|---|
| 2026.04.28 | ₩125,685 | ₩125,685 | ₩120,156 | ₩123,838 | -1.47% | 21.8만 |
|---|
| 2026.04.27 | ₩130,892 | ₩131,628 | ₩124,842 | ₩126,716 | -3.19% | 20만 |
|---|
| 2026.04.24 | ₩130,651 | ₩131,615 | ₩127,439 | ₩130,384 | -0.20% | 9.2만 |
|---|
| 2026.04.23 | ₩128,188 | ₩131,722 | ₩127,961 | ₩130,651 | +1.92% | 8.7만 |
|---|
| 2026.04.22 | ₩124,507 | ₩127,465 | ₩124,507 | ₩126,903 | +1.92% | 8.4만 |
|---|
| 2026.04.21 | ₩123,302 | ₩126,274 | ₩120,478 | ₩122,847 | -0.37% | 16만 |
|---|
| 2026.04.20 | ₩127,358 | ₩128,496 | ₩122,967 | ₩122,967 | -3.45% | 12만 |
|---|
| 2026.04.17 | ₩123,838 | ₩129,875 | ₩122,392 | ₩127,679 | +3.10% | 14.1만 |
|---|
| 2026.04.16 | ₩122,713 | ₩124,253 | ₩121,040 | ₩121,776 | -0.76% | 17.5만 |
|---|
| 2026.04.15 | ₩124,413 | ₩124,413 | ₩115,792 | ₩123,115 | -1.04% | 21.8만 |
|---|
| 2026.04.14 | ₩126,046 | ₩127,131 | ₩123,583 | ₩124,012 | -1.61% | 15.5만 |
|---|
| 2026.04.13 | ₩121,669 | ₩125,323 | ₩120,022 | ₩125,163 | +2.87% | 13.4만 |
|---|
| 2026.04.10 | ₩123,597 | ₩123,597 | ₩119,915 | ₩121,937 | -1.34% | 10.1만 |
|---|
| 2026.04.09 | ₩119,808 | ₩127,064 | ₩118,108 | ₩122,860 | +2.55% | 14.6만 |
|---|
| 2026.04.08 | ₩120,478 | ₩122,753 | ₩118,403 | ₩119,915 | -0.47% | 23.3만 |
|---|
| 2026.04.07 | ₩110,036 | ₩114,092 | ₩109,099 | ₩113,584 | +3.22% | 8.4만 |
|---|
| 2026.04.06 | ₩108,765 | ₩111,254 | ₩107,346 | ₩110,746 | +1.82% | 10.6만 |
|---|
| 2026.04.02 | ₩105,753 | ₩110,558 | ₩104,775 | ₩108,765 | +2.85% | 13.1만 |
|---|
| 2026.04.01 | ₩107,921 | ₩112,606 | ₩105,806 | ₩109,568 | +1.53% | 11만 |
|---|
| 2026.03.31 | ₩103,718 | ₩106,154 | ₩101,670 | ₩105,645 | +1.86% | 22.5만 |
|---|
| 2026.03.30 | ₩105,552 | ₩105,552 | ₩99,996 | ₩101,014 | -4.30% | 16.5만 |
|---|
| 2026.03.27 | ₩103,798 | ₩105,659 | ₩103,022 | ₩104,588 | +0.76% | 7.1만 |
|---|
| 2026.03.26 | ₩112,111 | ₩113,945 | ₩103,664 | ₩104,682 | -6.63% | 17만 |
|---|
| 2026.03.25 | ₩115,150 | ₩118,363 | ₩113,865 | ₩114,614 | -0.47% | 11.1만 |
|---|
| 2026.03.24 | ₩111,991 | ₩116,020 | ₩110,545 | ₩113,691 | +1.52% | 10.3만 |
|---|
| 2026.03.23 | ₩111,040 | ₩115,257 | ₩109,246 | ₩112,700 | +1.49% | 11.1만 |
|---|
| 2026.03.20 | ₩110,157 | ₩111,121 | ₩106,649 | ₩106,997 | -2.87% | 20.1만 |
|---|
| 2026.03.19 | ₩105,605 | ₩112,740 | ₩102,406 | ₩110,679 | +4.80% | 11.4만 |
|---|
| 2026.03.18 | ₩110,692 | ₩113,651 | ₩107,761 | ₩107,935 | -2.49% | 10.2만 |
|---|
| 2026.03.17 | ₩108,684 | ₩111,683 | ₩107,091 | ₩109,501 | +0.75% | 9.3만 |
|---|
| 2026.03.16 | ₩108,765 | ₩112,218 | ₩107,225 | ₩107,225 | -1.42% | 9.7만 |
|---|
| 2026.03.13 | ₩108,363 | ₩112,084 | ₩105,230 | ₩107,158 | -1.11% | 12.6만 |
|---|
| 2026.03.12 | ₩111,857 | ₩120,049 | ₩108,015 | ₩108,363 | -3.12% | 16.3만 |
|---|
| 2026.03.11 | ₩114,802 | ₩118,523 | ₩113,410 | ₩114,226 | -0.50% | 6.7만 |
|---|
| 2026.03.10 | ₩114,039 | ₩120,478 | ₩113,851 | ₩116,435 | +2.10% | 12.8만 |
|---|
| 2026.03.09 | ₩106,556 | ₩114,909 | ₩105,712 | ₩114,400 | +7.36% | 11.7만 |
|---|
| 2026.03.06 | ₩108,671 | ₩111,776 | ₩107,091 | ₩109,260 | +0.54% | 9.5만 |
|---|
| 2026.03.05 | ₩113,784 | ₩113,784 | ₩108,323 | ₩112,473 | -1.15% | 9.7만 |
|---|
| 2026.03.04 | ₩115,230 | ₩116,301 | ₩110,772 | ₩115,217 | -0.01% | 8만 |
|---|
| 2026.03.03 | ₩111,254 | ₩112,647 | ₩104,682 | ₩112,432 | +1.06% | 12.9만 |
|---|
| 2026.03.02 | ₩107,640 | ₩118,162 | ₩107,640 | ₩116,622 | +8.34% | 17.3만 |
|---|
| 2026.02.27 | ₩108,162 | ₩109,059 | ₩106,181 | ₩108,724 | +0.52% | 8.6만 |
|---|
| 2026.02.26 | ₩109,113 | ₩111,388 | ₩105,753 | ₩110,157 | +0.96% | 10.4만 |
|---|
| 2026.02.25 | ₩110,625 | ₩110,920 | ₩107,172 | ₩108,135 | -2.25% | 13.1만 |
|---|
| 2026.02.24 | ₩103,812 | ₩110,063 | ₩102,446 | ₩109,768 | +5.74% | 14.2만 |
|---|
| 2026.02.23 | ₩107,640 | ₩107,640 | ₩102,607 | ₩103,812 | -3.56% | 8만 |
|---|
| 2026.02.20 | ₩106,475 | ₩109,059 | ₩105,900 | ₩108,443 | +1.85% | 6.3만 |
|---|
| 2026.02.19 | ₩107,091 | ₩107,975 | ₩104,534 | ₩106,823 | -0.25% | 10.5만 |
|---|
| 2026.02.18 | ₩110,491 | ₩113,383 | ₩107,091 | ₩107,640 | -2.58% | 7.3만 |
|---|
| 2026.02.17 | ₩110,491 | ₩112,928 | ₩107,091 | ₩109,876 | -0.56% | 10만 |
|---|
| 2026.02.13 | ₩112,807 | ₩117,305 | ₩111,254 | ₩112,981 | +0.15% | 7.1만 |
|---|
| 2026.02.12 | ₩120,022 | ₩121,455 | ₩112,272 | ₩112,285 | -6.45% | 10.6만 |
|---|
| 2026.02.11 | ₩122,593 | ₩123,034 | ₩115,096 | ₩118,162 | -3.61% | 14.8만 |
|---|
| 2026.02.10 | ₩118,577 | ₩121,348 | ₩115,953 | ₩119,286 | +0.60% | 18.8만 |
|---|
| 2026.02.09 | ₩110,933 | ₩117,733 | ₩110,491 | ₩113,865 | +2.64% | 18.2만 |
|---|
| 2026.02.06 | ₩104,869 | ₩113,222 | ₩101,215 | ₩111,428 | +6.25% | 20.8만 |
|---|
| 2026.02.05 | ₩96,784 | ₩100,411 | ₩95,887 | ₩98,725 | +2.01% | 11.8만 |
|---|
| 2026.02.04 | ₩102,874 | ₩104,066 | ₩94,066 | ₩97,975 | -4.76% | 14.2만 |
|---|
| 2026.02.03 | ₩99,140 | ₩101,991 | ₩98,189 | ₩101,991 | +2.88% | 9.9만 |
|---|
| 2026.02.02 | ₩93,491 | ₩100,050 | ₩93,236 | ₩98,096 | +4.93% | 9.1만 |
|---|
| 2026.01.30 | ₩94,910 | ₩96,717 | ₩93,035 | ₩93,598 | -1.38% | 7.4만 |
|---|
| 2026.01.29 | ₩93,558 | ₩95,753 | ₩88,926 | ₩95,043 | +1.59% | 11.4만 |
|---|
| 2026.01.28 | ₩94,240 | ₩94,588 | ₩88,886 | ₩92,661 | -1.68% | 13.9만 |
|---|
| 2026.01.27 | ₩99,207 | ₩101,710 | ₩90,626 | ₩94,428 | -4.82% | 16.4만 |
|---|
| 2026.01.26 | ₩98,403 | ₩105,927 | ₩97,922 | ₩102,071 | +3.73% | 12만 |
|---|
| 2026.01.23 | ₩100,050 | ₩101,201 | ₩97,426 | ₩100,666 | +0.62% | 11.1만 |
|---|
| 2026.01.22 | ₩100,452 | ₩102,821 | ₩97,333 | ₩100,251 | -0.20% | 8만 |
|---|
| 2026.01.21 | ₩98,055 | ₩100,733 | ₩94,736 | ₩99,769 | +1.75% | 10.6만 |
|---|
| 2026.01.20 | ₩97,640 | ₩99,059 | ₩96,141 | ₩96,984 | -0.67% | 8.4만 |
|---|
| 2026.01.16 | ₩97,359 | ₩100,880 | ₩96,382 | ₩99,314 | +2.01% | 9.9만 |
|---|
| 2026.01.15 | ₩97,667 | ₩99,595 | ₩96,302 | ₩98,484 | +0.84% | 7.9만 |
|---|
| 2026.01.14 | ₩97,493 | ₩98,979 | ₩95,030 | ₩97,266 | -0.23% | 7.1만 |
|---|
| 2026.01.13 | ₩96,650 | ₩99,461 | ₩93,477 | ₩97,654 | +1.04% | 11.1만 |
|---|
| 2026.01.12 | ₩94,441 | ₩97,747 | ₩92,192 | ₩96,610 | +2.30% | 7만 |
|---|
| 2026.01.09 | ₩92,969 | ₩95,405 | ₩92,018 | ₩94,977 | +2.16% | 8.8만 |
|---|
| 2026.01.08 | ₩88,444 | ₩93,290 | ₩87,815 | ₩92,835 | +4.96% | 9만 |
|---|
| 2026.01.07 | ₩89,970 | ₩91,202 | ₩88,323 | ₩88,859 | -1.23% | 8만 |
|---|
| 2026.01.06 | ₩93,276 | ₩93,450 | ₩88,350 | ₩90,746 | -2.71% | 15.8만 |
|---|
| 2026.01.05 | ₩91,028 | ₩97,707 | ₩91,014 | ₩93,705 | +2.94% | 18.3만 |
|---|
| 2026.01.02 | ₩86,784 | ₩89,167 | ₩86,784 | ₩88,859 | +2.39% | 7.4만 |
|---|
| 2025.12.31 | ₩89,073 | ₩89,448 | ₩85,954 | ₩85,981 | -3.47% | 21.2만 |
|---|
| 2025.12.30 | ₩91,161 | ₩91,670 | ₩87,681 | ₩88,096 | -3.36% | 7.9만 |
|---|
| 2025.12.29 | ₩95,070 | ₩96,248 | ₩90,238 | ₩91,028 | -4.25% | 10.8만 |
|---|
| 2025.12.26 | ₩94,441 | ₩96,382 | ₩93,330 | ₩95,753 | +1.39% | 14.3만 |
|---|
| 2025.12.24 | ₩93,491 | ₩96,503 | ₩91,804 | ₩94,521 | +1.10% | 11.8만 |
|---|
| 2025.12.23 | ₩87,681 | ₩94,280 | ₩86,811 | ₩93,035 | +6.11% | 29.6만 |
|---|
| 2025.12.22 | ₩83,022 | ₩86,891 | ₩82,862 | ₩86,730 | +4.47% | 8.2만 |
|---|
| 2025.12.19 | ₩81,255 | ₩83,384 | ₩80,800 | ₩82,420 | +1.43% | 11.3만 |
|---|
| 2025.12.18 | ₩83,478 | ₩85,459 | ₩81,389 | ₩81,443 | -2.44% | 7.5만 |
|---|
| 2025.12.17 | ₩86,275 | ₩87,895 | ₩81,831 | ₩82,045 | -4.90% | 7.9만 |
|---|
| 2025.12.16 | ₩85,954 | ₩87,507 | ₩85,285 | ₩86,637 | +0.79% | 8.2만 |
|---|
| 2025.12.15 | ₩84,816 | ₩86,704 | ₩84,281 | ₩85,847 | +1.22% | 10.8만 |
|---|
| 2025.12.12 | ₩86,543 | ₩86,543 | ₩83,545 | ₩84,267 | -2.63% | 7.8만 |
|---|
| 2025.12.11 | ₩86,208 | ₩87,748 | ₩84,495 | ₩86,382 | +0.20% | 13.5만 |
|---|
| 2025.12.10 | ₩82,541 | ₩88,484 | ₩81,296 | ₩86,101 | +4.31% | 13.6만 |
|---|
| 2025.12.09 | ₩79,435 | ₩84,428 | ₩78,980 | ₩82,902 | +4.36% | 12.3만 |
|---|
| 2025.12.08 | ₩78,083 | ₩81,055 | ₩75,968 | ₩78,859 | +0.99% | 11.3만 |
|---|
| 2025.12.05 | ₩79,502 | ₩79,502 | ₩74,643 | ₩77,521 | -2.49% | 8.1만 |
|---|
| 2025.12.04 | ₩77,079 | ₩79,167 | ₩75,232 | ₩78,859 | +2.31% | 11만 |
|---|
| 2025.12.03 | ₩76,477 | ₩78,377 | ₩74,308 | ₩76,704 | +0.30% | 12.7만 |
|---|
| 2025.12.02 | ₩74,763 | ₩76,517 | ₩73,719 | ₩75,580 | +1.09% | 13만 |
|---|
| 2025.12.01 | ₩75,901 | ₩76,048 | ₩73,799 | ₩74,000 | -2.50% | 6만 |
|---|
| 2025.11.28 | ₩76,838 | ₩76,972 | ₩76,008 | ₩76,972 | +0.17% | 2.1만 |
|---|
| 2025.11.26 | ₩75,794 | ₩77,641 | ₩75,432 | ₩76,651 | +1.13% | 5.9만 |
|---|
| 2025.11.25 | ₩74,388 | ₩76,945 | ₩72,126 | ₩76,128 | +2.34% | 6.3만 |
|---|
| 2025.11.24 | ₩72,621 | ₩74,710 | ₩72,621 | ₩74,214 | +2.19% | 7.1만 |
|---|
| 2025.11.21 | ₩71,283 | ₩74,254 | ₩70,372 | ₩72,287 | +1.41% | 16만 |
|---|
| 2025.11.20 | ₩76,691 | ₩77,467 | ₩71,644 | ₩71,698 | -6.51% | 11.1만 |
|---|
| 2025.11.19 | ₩74,643 | ₩76,222 | ₩74,348 | ₩74,696 | +0.07% | 6.1만 |
|---|
| 2025.11.18 | ₩73,625 | ₩74,977 | ₩72,420 | ₩74,094 | +0.64% | 7.6만 |
|---|
| 2025.11.17 | ₩79,207 | ₩79,207 | ₩73,746 | ₩74,361 | -6.12% | 7.6만 |
|---|
| 2025.11.14 | ₩75,928 | ₩79,301 | ₩74,120 | ₩78,980 | +4.02% | 9.7만 |
|---|
| 2025.11.13 | ₩81,309 | ₩81,470 | ₩76,865 | ₩77,842 | -4.26% | 7.1만 |
|---|
| 2025.11.12 | ₩80,238 | ₩82,755 | ₩80,238 | ₩81,523 | +1.60% | 8.1만 |
|---|
| 2025.11.11 | ₩81,992 | ₩82,996 | ₩78,940 | ₩79,636 | -2.87% | 10.2만 |
|---|
| 2025.11.10 | ₩85,338 | ₩85,432 | ₩81,229 | ₩82,996 | -2.75% | 12.3만 |
|---|
| 2025.11.07 | ₩82,420 | ₩84,870 | ₩77,655 | ₩83,478 | +1.28% | 12.2만 |
|---|
| 2025.11.06 | ₩85,646 | ₩85,793 | ₩82,996 | ₩83,183 | -2.88% | 12.3만 |
|---|
| 2025.11.05 | ₩82,474 | ₩86,556 | ₩82,474 | ₩85,606 | +3.80% | 9.2만 |
|---|
| 2025.11.04 | ₩81,135 | ₩84,374 | ₩81,135 | ₩82,956 | +2.24% | 13만 |
|---|
| 2025.11.03 | ₩83,451 | ₩83,866 | ₩80,318 | ₩83,370 | -0.10% | 10.2만 |
|---|
| 2025.10.31 | ₩83,558 | ₩84,374 | ₩83,130 | ₩83,384 | -0.21% | 7만 |
|---|
| 2025.10.30 | ₩80,251 | ₩84,321 | ₩80,251 | ₩83,263 | +3.75% | 9.9만 |
|---|
| 2025.10.29 | ₩81,255 | ₩83,946 | ₩80,318 | ₩81,041 | -0.26% | 15.1만 |
|---|
| 2025.10.28 | ₩79,060 | ₩81,804 | ₩77,842 | ₩80,854 | +2.27% | 7.6만 |
|---|
| 2025.10.27 | ₩85,004 | ₩85,004 | ₩79,261 | ₩79,314 | -6.69% | 10.3만 |
|---|
| 2025.10.24 | ₩82,996 | ₩84,549 | ₩82,340 | ₩83,504 | +0.61% | 8.6만 |
|---|
| 2025.10.23 | ₩79,288 | ₩82,139 | ₩79,288 | ₩82,045 | +3.48% | 19만 |
|---|
| 2025.10.22 | ₩80,466 | ₩80,466 | ₩77,574 | ₩78,913 | -1.93% | 8.2만 |
|---|
| 2025.10.21 | ₩81,041 | ₩81,764 | ₩76,784 | ₩80,921 | -0.15% | 15만 |
|---|
| 2025.10.20 | ₩81,563 | ₩82,781 | ₩78,712 | ₩82,741 | +1.44% | 7.3만 |
|---|
| 2025.10.17 | ₩81,041 | ₩83,424 | ₩79,729 | ₩79,890 | -1.42% | 8.6만 |
|---|
| 2025.10.16 | ₩84,897 | ₩85,780 | ₩80,988 | ₩81,778 | -3.67% | 15.6만 |
|---|
| 2025.10.15 | ₩81,657 | ₩84,615 | ₩79,997 | ₩84,401 | +3.36% | 14.3만 |
|---|
| 2025.10.14 | ₩75,807 | ₩82,500 | ₩75,178 | ₩80,894 | +6.71% | 20.4만 |
|---|
| 2025.10.13 | ₩75,218 | ₩77,855 | ₩74,388 | ₩77,414 | +2.92% | 13.4만 |
|---|
| 2025.10.10 | ₩77,641 | ₩78,310 | ₩73,170 | ₩73,665 | -5.12% | 11만 |
|---|