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 | ₩110,840 | ₩112,892 | ₩109,096 | ₩110,504 | -0.30% | 13.2만 |
| 2026.10.08 | ₩111,497 | ₩113,026 | ₩107,768 | ₩109,404 | -1.88% | 18.8만 |
| 2026.10.07 | ₩114,033 | ₩116,890 | ₩111,524 | ₩113,147 | -0.78% | 22.2만 |
| 2026.10.06 | ₩123,450 | ₩123,491 | ₩118,071 | ₩118,433 | -4.06% | 14.5만 |
| 2026.10.05 | ₩122,699 | ₩124,457 | ₩120,204 | ₩121,384 | -1.07% | 12.4만 |
| 2026.10.02 | ₩122,149 | ₩126,093 | ₩119,748 | ₩122,739 | +0.48% | 25.5만 |
| 2026.10.01 | ₩116,421 | ₩116,716 | ₩113,348 | ₩116,582 | +0.14% | 15.8만 |
| 2026.09.30 | ₩116,917 | ₩116,930 | ₩114,542 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,790 |
| -0.96% |
| 27.9만 |
| 2026.09.29 | ₩117,065 | ₩118,889 | ₩115,173 | ₩115,575 | -1.27% | 14.2만 |
|---|
| 2026.09.28 | ₩116,568 | ₩118,151 | ₩114,717 | ₩117,024 | +0.39% | 11.6만 |
|---|
| 2026.09.25 | ₩118,205 | ₩121,009 | ₩116,595 | ₩116,997 | -1.02% | 11.7만 |
|---|
| 2026.09.24 | ₩115,575 | ₩118,017 | ₩114,623 | ₩117,427 | +1.60% | 21.3만 |
|---|
| 2026.09.23 | ₩115,455 | ₩117,937 | ₩114,623 | ₩117,789 | +2.02% | 14.1만 |
|---|
| 2026.09.22 | ₩115,052 | ₩117,829 | ₩115,012 | ₩116,635 | +1.38% | 15.7만 |
|---|
| 2026.09.21 | ₩114,516 | ₩116,112 | ₩113,147 | ₩115,200 | +0.60% | 14.5만 |
|---|
| 2026.09.18 | ₩116,729 | ₩116,729 | ₩109,968 | ₩112,745 | -3.41% | 38.2만 |
|---|
| 2026.09.17 | ₩118,433 | ₩119,131 | ₩112,074 | ₩112,181 | -5.28% | 12만 |
|---|
| 2026.09.16 | ₩114,516 | ₩116,622 | ₩111,618 | ₩114,408 | -0.09% | 15.6만 |
|---|
| 2026.09.15 | ₩113,737 | ₩115,200 | ₩110,343 | ₩112,262 | -1.30% | 15.9만 |
|---|
| 2026.09.14 | ₩112,423 | ₩114,958 | ₩111,148 | ₩112,275 | -0.13% | 14.8만 |
|---|
| 2026.09.11 | ₩117,387 | ₩120,338 | ₩116,971 | ₩117,923 | +0.46% | 12.3만 |
|---|
| 2026.09.10 | ₩115,052 | ₩117,695 | ₩114,341 | ₩114,690 | -0.31% | 12.5만 |
|---|
| 2026.09.09 | ₩117,843 | ₩121,599 | ₩116,327 | ₩117,360 | -0.41% | 11.9만 |
|---|
| 2026.09.08 | ₩117,494 | ₩121,036 | ₩117,467 | ₩119,050 | +1.32% | 12.9만 |
|---|
| 2026.09.04 | ₩115,951 | ₩119,828 | ₩115,951 | ₩117,762 | +1.56% | 13.3만 |
|---|
| 2026.09.03 | ₩113,281 | ₩115,562 | ₩111,014 | ₩115,320 | +1.80% | 17.1만 |
|---|
| 2026.09.02 | ₩112,329 | ₩113,067 | ₩110,853 | ₩111,645 | -0.61% | 14.9만 |
|---|
| 2026.09.01 | ₩115,575 | ₩115,575 | ₩109,968 | ₩112,007 | -3.09% | 21.7만 |
|---|
| 2026.08.31 | ₩115,978 | ₩117,293 | ₩111,779 | ₩116,997 | +0.88% | 24.2만 |
|---|
| 2026.08.28 | ₩124,457 | ₩125,758 | ₩115,455 | ₩115,481 | -7.21% | 16.7만 |
|---|
| 2026.08.27 | ₩124,872 | ₩127,690 | ₩124,322 | ₩125,275 | +0.32% | 19.3만 |
|---|
| 2026.08.26 | ₩125,771 | ₩126,442 | ₩120,445 | ₩123,236 | -2.02% | 30만 |
|---|
| 2026.08.25 | ₩134,143 | ₩135,028 | ₩124,980 | ₩125,033 | -6.79% | 22.8만 |
|---|
| 2026.08.24 | ₩134,948 | ₩134,988 | ₩127,462 | ₩130,346 | -3.41% | 18.6만 |
|---|
| 2026.08.21 | ₩136,115 | ₩137,845 | ₩129,809 | ₩136,155 | +0.03% | 24.8만 |
|---|
| 2026.08.20 | ₩138,932 | ₩139,066 | ₩133,324 | ₩134,143 | -3.45% | 18만 |
|---|
| 2026.08.19 | ₩150,845 | ₩150,845 | ₩138,610 | ₩140,609 | -6.79% | 15.7만 |
|---|
| 2026.08.18 | ₩151,516 | ₩151,851 | ₩147,478 | ₩149,141 | -1.57% | 15.8만 |
|---|
| 2026.08.17 | ₩154,803 | ₩156,466 | ₩152,522 | ₩154,923 | +0.08% | 12.5만 |
|---|
| 2026.08.14 | ₩148,229 | ₩153,099 | ₩147,478 | ₩152,924 | +3.17% | 14.8만 |
|---|
| 2026.08.13 | ₩152,039 | ₩152,039 | ₩147,115 | ₩149,020 | -1.99% | 25.4만 |
|---|
| 2026.08.12 | ₩149,678 | ₩152,267 | ₩148,551 | ₩151,744 | +1.38% | 13만 |
|---|
| 2026.08.11 | ₩147,719 | ₩152,777 | ₩144,271 | ₩145,908 | -1.23% | 16.7만 |
|---|
| 2026.08.10 | ₩149,356 | ₩149,356 | ₩143,855 | ₩145,895 | -2.32% | 22.9만 |
|---|
| 2026.08.07 | ₩143,547 | ₩150,510 | ₩137,054 | ₩149,825 | +4.37% | 25.5만 |
|---|
| 2026.08.06 | ₩142,259 | ₩146,082 | ₩137,188 | ₩140,810 | -1.02% | 24.3만 |
|---|
| 2026.08.05 | ₩141,857 | ₩145,103 | ₩140,019 | ₩140,153 | -1.20% | 12.3만 |
|---|
| 2026.08.04 | ₩136,557 | ₩142,903 | ₩133,928 | ₩140,595 | +2.96% | 17.2만 |
|---|
| 2026.08.03 | ₩129,139 | ₩132,989 | ₩126,174 | ₩132,694 | +2.75% | 16.5만 |
|---|
| 2026.07.31 | ₩128,924 | ₩132,855 | ₩125,972 | ₩128,656 | -0.21% | 19.8만 |
|---|
| 2026.07.30 | ₩122,780 | ₩129,420 | ₩120,754 | ₩126,402 | +2.95% | 19.1만 |
|---|
| 2026.07.29 | ₩132,130 | ₩132,653 | ₩118,030 | ₩118,446 | -10.36% | 45.2만 |
|---|
| 2026.07.28 | ₩138,570 | ₩138,570 | ₩131,164 | ₩133,915 | -3.36% | 15.3만 |
|---|
| 2026.07.27 | ₩140,756 | ₩142,514 | ₩131,272 | ₩139,925 | -0.59% | 14.9만 |
|---|
| 2026.07.24 | ₩143,654 | ₩144,701 | ₩137,416 | ₩139,428 | -2.94% | 17.2만 |
|---|
| 2026.07.23 | ₩140,850 | ₩145,345 | ₩140,609 | ₩141,535 | +0.49% | 19.9만 |
|---|
| 2026.07.22 | ₩145,492 | ₩145,492 | ₩139,804 | ₩141,374 | -2.83% | 19.2만 |
|---|
| 2026.07.21 | ₩144,459 | ₩147,867 | ₩140,931 | ₩145,184 | +0.50% | 20.8만 |
|---|
| 2026.07.20 | ₩146,069 | ₩153,166 | ₩139,522 | ₩141,025 | -3.45% | 17.9만 |
|---|
| 2026.07.17 | ₩139,026 | ₩149,503 | ₩138,288 | ₩144,607 | +4.01% | 101.1만 |
|---|
| 2026.07.16 | ₩143,426 | ₩151,851 | ₩142,246 | ₩145,090 | +1.16% | 32.8만 |
|---|
| 2026.07.15 | ₩146,163 | ₩152,589 | ₩145,157 | ₩147,840 | +1.15% | 27.7만 |
|---|
| 2026.07.14 | ₩142,581 | ₩144,862 | ₩140,649 | ₩143,614 | +0.72% | 13.9만 |
|---|
| 2026.07.13 | ₩142,742 | ₩144,781 | ₩137,778 | ₩137,778 | -3.48% | 17.3만 |
|---|
| 2026.07.10 | ₩145,278 | ₩148,511 | ₩142,205 | ₩144,137 | -0.78% | 19.2만 |
|---|
| 2026.07.09 | ₩147,290 | ₩149,557 | ₩145,210 | ₩145,680 | -1.09% | 14.9만 |
|---|
| 2026.07.08 | ₩139,791 | ₩143,319 | ₩138,100 | ₩143,077 | +2.35% | 20만 |
|---|
| 2026.07.07 | ₩155,366 | ₩155,366 | ₩140,220 | ₩142,366 | -8.37% | 24.4만 |
|---|
| 2026.07.06 | ₩155,514 | ₩160,263 | ₩154,668 | ₩155,554 | +0.03% | 21.1만 |
|---|
| 2026.07.02 | ₩162,637 | ₩162,637 | ₩152,039 | ₩154,843 | -4.79% | 17.6만 |
|---|
| 2026.07.01 | ₩163,201 | ₩163,778 | ₩159,136 | ₩160,236 | -1.82% | 21.9만 |
|---|
| 2026.06.30 | ₩163,000 | ₩168,795 | ₩162,463 | ₩166,072 | +1.88% | 29.6만 |
|---|
| 2026.06.29 | ₩163,214 | ₩165,535 | ₩159,538 | ₩160,746 | -1.51% | 29.1만 |
|---|
| 2026.06.26 | ₩161,792 | ₩166,125 | ₩159,847 | ₩163,214 | +0.88% | 55.6만 |
|---|
| 2026.06.25 | ₩158,586 | ₩166,394 | ₩158,505 | ₩164,784 | +3.91% | 32.5만 |
|---|
| 2026.06.24 | ₩145,760 | ₩156,775 | ₩145,760 | ₩154,709 | +6.14% | 31.1만 |
|---|
| 2026.06.23 | ₩142,729 | ₩150,282 | ₩140,770 | ₩147,263 | +3.18% | 34.5만 |
|---|
| 2026.06.22 | ₩148,953 | ₩148,953 | ₩141,025 | ₩144,768 | -2.81% | 26.3만 |
|---|
| 2026.06.18 | ₩157,955 | ₩158,304 | ₩145,117 | ₩148,551 | -5.95% | 37.2만 |
|---|
| 2026.06.17 | ₩150,563 | ₩159,699 | ₩150,080 | ₩155,473 | +3.26% | 30.6만 |
|---|
| 2026.06.16 | ₩147,263 | ₩155,339 | ₩145,948 | ₩152,200 | +3.35% | 25.1만 |
|---|
| 2026.06.15 | ₩143,171 | ₩145,948 | ₩140,019 | ₩144,312 | +0.80% | 38.5만 |
|---|
| 2026.06.12 | ₩139,737 | ₩143,024 | ₩138,208 | ₩139,375 | -0.26% | 19.4만 |
|---|
| 2026.06.11 | ₩131,500 | ₩141,253 | ₩131,500 | ₩138,181 | +5.08% | 38.3만 |
|---|
| 2026.06.10 | ₩133,901 | ₩139,911 | ₩126,120 | ₩128,870 | -3.76% | 18.7만 |
|---|
| 2026.06.09 | ₩130,480 | ₩140,367 | ₩126,013 | ₩134,532 | +3.11% | 32.8만 |
|---|
| 2026.06.08 | ₩127,421 | ₩134,116 | ₩118,057 | ₩127,904 | +0.38% | 55.9만 |
|---|
| 2026.06.05 | ₩142,849 | ₩147,585 | ₩140,341 | ₩143,681 | +0.58% | 22.4만 |
|---|
| 2026.06.04 | ₩138,999 | ₩146,015 | ₩135,967 | ₩144,835 | +4.20% | 26.7만 |
|---|
| 2026.06.03 | ₩140,917 | ₩145,331 | ₩137,362 | ₩139,348 | -1.11% | 42.8만 |
|---|
| 2026.06.02 | ₩133,539 | ₩143,399 | ₩133,539 | ₩142,353 | +6.60% | 25.2만 |
|---|
| 2026.06.01 | ₩133,297 | ₩134,988 | ₩128,589 | ₩133,364 | +0.05% | 22.2만 |
|---|
| 2026.05.29 | ₩134,116 | ₩134,532 | ₩126,979 | ₩134,344 | +0.17% | 51.5만 |
|---|
| 2026.05.28 | ₩132,291 | ₩137,336 | ₩128,790 | ₩134,491 | +1.66% | 36.2만 |
|---|
| 2026.05.27 | ₩135,752 | ₩135,752 | ₩127,448 | ₩134,129 | -1.20% | 31.8만 |
|---|
| 2026.05.26 | ₩130,507 | ₩136,504 | ₩129,192 | ₩134,156 | +2.80% | 31.9만 |
|---|
| 2026.05.22 | ₩125,959 | ₩128,629 | ₩122,095 | ₩127,395 | +1.14% | 18.4만 |
|---|
| 2026.05.21 | ₩126,831 | ₩129,286 | ₩123,370 | ₩124,255 | -2.03% | 22.9만 |
|---|
| 2026.05.20 | ₩125,718 | ₩128,897 | ₩122,900 | ₩128,763 | +2.42% | 19.5만 |
|---|
| 2026.05.19 | ₩124,349 | ₩127,274 | ₩120,807 | ₩124,698 | +0.28% | 25.8만 |
|---|
| 2026.05.18 | ₩132,157 | ₩132,157 | ₩125,463 | ₩126,630 | -4.18% | 21.3만 |
|---|
| 2026.05.15 | ₩128,562 | ₩133,043 | ₩124,765 | ₩131,849 | +2.56% | 15.8만 |
|---|
| 2026.05.14 | ₩138,234 | ₩138,892 | ₩131,701 | ₩132,546 | -4.11% | 16.4만 |
|---|
| 2026.05.13 | ₩134,089 | ₩138,503 | ₩132,170 | ₩136,879 | +2.08% | 15만 |
|---|
| 2026.05.12 | ₩130,078 | ₩133,391 | ₩126,281 | ₩132,975 | +2.23% | 26.6만 |
|---|
| 2026.05.11 | ₩131,594 | ₩133,606 | ₩124,913 | ₩131,902 | +0.23% | 41.6만 |
|---|
| 2026.05.08 | ₩130,668 | ₩133,445 | ₩127,421 | ₩131,728 | +0.81% | 18.6만 |
|---|
| 2026.05.07 | ₩130,816 | ₩132,546 | ₩124,846 | ₩130,239 | -0.44% | 23.8만 |
|---|
| 2026.05.06 | ₩134,907 | ₩135,444 | ₩129,112 | ₩129,729 | -3.84% | 10.4만 |
|---|
| 2026.05.05 | ₩127,609 | ₩133,686 | ₩127,609 | ₩131,312 | +2.90% | 8.1만 |
|---|
| 2026.05.04 | ₩127,448 | ₩130,547 | ₩124,014 | ₩125,677 | -1.39% | 25.2만 |
|---|
| 2026.05.01 | ₩127,918 | ₩129,863 | ₩126,133 | ₩127,180 | -0.58% | 12.2만 |
|---|
| 2026.04.30 | ₩122,766 | ₩128,428 | ₩119,922 | ₩127,717 | +4.03% | 10.2만 |
|---|
| 2026.04.29 | ₩124,121 | ₩124,591 | ₩119,801 | ₩121,760 | -1.90% | 16.2만 |
|---|
| 2026.04.28 | ₩125,959 | ₩125,959 | ₩120,418 | ₩124,108 | -1.47% | 21.8만 |
|---|
| 2026.04.27 | ₩131,178 | ₩131,916 | ₩125,114 | ₩126,992 | -3.19% | 20만 |
|---|
| 2026.04.24 | ₩130,936 | ₩131,902 | ₩127,717 | ₩130,668 | -0.20% | 9.2만 |
|---|
| 2026.04.23 | ₩128,468 | ₩132,010 | ₩128,240 | ₩130,936 | +1.92% | 8.7만 |
|---|
| 2026.04.22 | ₩124,778 | ₩127,743 | ₩124,778 | ₩127,180 | +1.92% | 8.4만 |
|---|
| 2026.04.21 | ₩123,571 | ₩126,549 | ₩120,740 | ₩123,115 | -0.37% | 16만 |
|---|
| 2026.04.20 | ₩127,636 | ₩128,776 | ₩123,236 | ₩123,236 | -3.45% | 12만 |
|---|
| 2026.04.17 | ₩124,108 | ₩130,158 | ₩122,659 | ₩127,958 | +3.10% | 14.1만 |
|---|
| 2026.04.16 | ₩122,981 | ₩124,524 | ₩121,304 | ₩122,042 | -0.76% | 17.5만 |
|---|
| 2026.04.15 | ₩124,685 | ₩124,685 | ₩116,045 | ₩123,383 | -1.04% | 21.8만 |
|---|
| 2026.04.14 | ₩126,321 | ₩127,408 | ₩123,853 | ₩124,282 | -1.61% | 15.5만 |
|---|
| 2026.04.13 | ₩121,934 | ₩125,597 | ₩120,284 | ₩125,436 | +2.87% | 13.4만 |
|---|
| 2026.04.10 | ₩123,866 | ₩123,866 | ₩120,177 | ₩122,203 | -1.34% | 10.1만 |
|---|
| 2026.04.09 | ₩120,070 | ₩127,341 | ₩118,366 | ₩123,128 | +2.55% | 14.6만 |
|---|
| 2026.04.08 | ₩120,740 | ₩123,021 | ₩118,661 | ₩120,177 | -0.47% | 23.3만 |
|---|
| 2026.04.07 | ₩110,276 | ₩114,341 | ₩109,337 | ₩113,831 | +3.22% | 8.4만 |
|---|
| 2026.04.06 | ₩109,002 | ₩111,497 | ₩107,580 | ₩110,987 | +1.82% | 10.6만 |
|---|
| 2026.04.02 | ₩105,983 | ₩110,799 | ₩105,004 | ₩109,002 | +2.85% | 13.1만 |
|---|
| 2026.04.01 | ₩108,157 | ₩112,852 | ₩106,037 | ₩109,807 | +1.53% | 11만 |
|---|
| 2026.03.31 | ₩103,944 | ₩106,386 | ₩101,891 | ₩105,876 | +1.86% | 22.5만 |
|---|
| 2026.03.30 | ₩105,782 | ₩105,782 | ₩100,215 | ₩101,234 | -4.30% | 16.5만 |
|---|
| 2026.03.27 | ₩104,025 | ₩105,889 | ₩103,246 | ₩104,816 | +0.76% | 7.1만 |
|---|
| 2026.03.26 | ₩112,356 | ₩114,194 | ₩103,890 | ₩104,910 | -6.63% | 17만 |
|---|
| 2026.03.25 | ₩115,401 | ₩118,621 | ₩114,113 | ₩114,864 | -0.47% | 11.1만 |
|---|
| 2026.03.24 | ₩112,235 | ₩116,273 | ₩110,786 | ₩113,939 | +1.52% | 10.3만 |
|---|
| 2026.03.23 | ₩111,282 | ₩115,508 | ₩109,485 | ₩112,946 | +1.49% | 11.1만 |
|---|
| 2026.03.20 | ₩110,397 | ₩111,363 | ₩106,882 | ₩107,231 | -2.87% | 20.1만 |
|---|
| 2026.03.19 | ₩105,836 | ₩112,986 | ₩102,629 | ₩110,920 | +4.80% | 11.4만 |
|---|
| 2026.03.18 | ₩110,934 | ₩113,898 | ₩107,996 | ₩108,170 | -2.49% | 10.2만 |
|---|
| 2026.03.17 | ₩108,921 | ₩111,926 | ₩107,325 | ₩109,740 | +0.75% | 9.3만 |
|---|
| 2026.03.16 | ₩109,002 | ₩112,463 | ₩107,459 | ₩107,459 | -1.42% | 9.7만 |
|---|
| 2026.03.13 | ₩108,599 | ₩112,329 | ₩105,460 | ₩107,392 | -1.11% | 12.6만 |
|---|
| 2026.03.12 | ₩112,101 | ₩120,311 | ₩108,250 | ₩108,599 | -3.12% | 16.3만 |
|---|
| 2026.03.11 | ₩115,052 | ₩118,782 | ₩113,657 | ₩114,475 | -0.50% | 6.7만 |
|---|
| 2026.03.10 | ₩114,287 | ₩120,740 | ₩114,100 | ₩116,689 | +2.10% | 12.8만 |
|---|
| 2026.03.09 | ₩106,788 | ₩115,160 | ₩105,943 | ₩114,650 | +7.36% | 11.7만 |
|---|
| 2026.03.06 | ₩108,908 | ₩112,020 | ₩107,325 | ₩109,498 | +0.54% | 9.5만 |
|---|
| 2026.03.05 | ₩114,033 | ₩114,033 | ₩108,559 | ₩112,718 | -1.15% | 9.7만 |
|---|
| 2026.03.04 | ₩115,481 | ₩116,555 | ₩111,014 | ₩115,468 | -0.01% | 8만 |
|---|
| 2026.03.03 | ₩111,497 | ₩112,892 | ₩104,910 | ₩112,678 | +1.06% | 12.9만 |
|---|
| 2026.03.02 | ₩107,875 | ₩118,419 | ₩107,875 | ₩116,877 | +8.34% | 17.3만 |
|---|
| 2026.02.27 | ₩108,398 | ₩109,297 | ₩106,413 | ₩108,962 | +0.52% | 8.6만 |
|---|
| 2026.02.26 | ₩109,351 | ₩111,631 | ₩105,983 | ₩110,397 | +0.96% | 10.4만 |
|---|
| 2026.02.25 | ₩110,867 | ₩111,162 | ₩107,405 | ₩108,371 | -2.25% | 13.1만 |
|---|
| 2026.02.24 | ₩104,038 | ₩110,303 | ₩102,670 | ₩110,008 | +5.74% | 14.2만 |
|---|
| 2026.02.23 | ₩107,875 | ₩107,875 | ₩102,831 | ₩104,038 | -3.56% | 8만 |
|---|
| 2026.02.20 | ₩106,708 | ₩109,297 | ₩106,131 | ₩108,680 | +1.85% | 6.3만 |
|---|
| 2026.02.19 | ₩107,325 | ₩108,210 | ₩104,762 | ₩107,056 | -0.25% | 10.5만 |
|---|
| 2026.02.18 | ₩110,732 | ₩113,630 | ₩107,325 | ₩107,875 | -2.58% | 7.3만 |
|---|
| 2026.02.17 | ₩110,732 | ₩113,174 | ₩107,325 | ₩110,115 | -0.56% | 10만 |
|---|
| 2026.02.13 | ₩113,053 | ₩117,561 | ₩111,497 | ₩113,228 | +0.15% | 7.1만 |
|---|
| 2026.02.12 | ₩120,284 | ₩121,720 | ₩112,517 | ₩112,530 | -6.45% | 10.6만 |
|---|
| 2026.02.11 | ₩122,860 | ₩123,303 | ₩115,347 | ₩118,419 | -3.61% | 14.8만 |
|---|
| 2026.02.10 | ₩118,835 | ₩121,612 | ₩116,206 | ₩119,546 | +0.60% | 18.8만 |
|---|
| 2026.02.09 | ₩111,175 | ₩117,990 | ₩110,732 | ₩114,113 | +2.64% | 18.2만 |
|---|
| 2026.02.06 | ₩105,098 | ₩113,469 | ₩101,435 | ₩111,671 | +6.25% | 20.8만 |
|---|
| 2026.02.05 | ₩96,995 | ₩100,630 | ₩96,096 | ₩98,940 | +2.01% | 11.8만 |
|---|
| 2026.02.04 | ₩103,099 | ₩104,293 | ₩94,271 | ₩98,189 | -4.76% | 14.2만 |
|---|
| 2026.02.03 | ₩99,356 | ₩102,213 | ₩98,403 | ₩102,213 | +2.88% | 9.9만 |
|---|
| 2026.02.02 | ₩93,695 | ₩100,268 | ₩93,440 | ₩98,310 | +4.93% | 9.1만 |
|---|
| 2026.01.30 | ₩95,117 | ₩96,928 | ₩93,238 | ₩93,802 | -1.38% | 7.4만 |
|---|
| 2026.01.29 | ₩93,762 | ₩95,962 | ₩89,120 | ₩95,251 | +1.59% | 11.4만 |
|---|
| 2026.01.28 | ₩94,446 | ₩94,795 | ₩89,080 | ₩92,863 | -1.68% | 13.9만 |
|---|
| 2026.01.27 | ₩99,423 | ₩101,932 | ₩90,824 | ₩94,634 | -4.82% | 16.4만 |
|---|
| 2026.01.26 | ₩98,618 | ₩106,158 | ₩98,135 | ₩102,294 | +3.73% | 12만 |
|---|
| 2026.01.23 | ₩100,268 | ₩101,422 | ₩97,639 | ₩100,885 | +0.62% | 11.1만 |
|---|
| 2026.01.22 | ₩100,671 | ₩103,045 | ₩97,545 | ₩100,469 | -0.20% | 8만 |
|---|
| 2026.01.21 | ₩98,269 | ₩100,952 | ₩94,942 | ₩99,986 | +1.75% | 10.6만 |
|---|
| 2026.01.20 | ₩97,853 | ₩99,275 | ₩96,351 | ₩97,196 | -0.67% | 8.4만 |
|---|
| 2026.01.16 | ₩97,572 | ₩101,100 | ₩96,592 | ₩99,530 | +2.01% | 9.9만 |
|---|
| 2026.01.15 | ₩97,880 | ₩99,812 | ₩96,512 | ₩98,699 | +0.84% | 7.9만 |
|---|
| 2026.01.14 | ₩97,706 | ₩99,195 | ₩95,237 | ₩97,478 | -0.23% | 7.1만 |
|---|
| 2026.01.13 | ₩96,861 | ₩99,678 | ₩93,681 | ₩97,867 | +1.04% | 11.1만 |
|---|
| 2026.01.12 | ₩94,647 | ₩97,961 | ₩92,393 | ₩96,820 | +2.30% | 7만 |
|---|
| 2026.01.09 | ₩93,171 | ₩95,613 | ₩92,219 | ₩95,184 | +2.16% | 8.8만 |
|---|
| 2026.01.08 | ₩88,637 | ₩93,493 | ₩88,006 | ₩93,037 | +4.96% | 9만 |
|---|
| 2026.01.07 | ₩90,166 | ₩91,400 | ₩88,516 | ₩89,053 | -1.23% | 8만 |
|---|
| 2026.01.06 | ₩93,480 | ₩93,654 | ₩88,543 | ₩90,944 | -2.71% | 15.8만 |
|---|
| 2026.01.05 | ₩91,226 | ₩97,920 | ₩91,213 | ₩93,909 | +2.94% | 18.3만 |
|---|
| 2026.01.02 | ₩86,973 | ₩89,361 | ₩86,973 | ₩89,053 | +2.39% | 7.4만 |
|---|
| 2025.12.31 | ₩89,267 | ₩89,643 | ₩86,142 | ₩86,168 | -3.47% | 21.2만 |
|---|
| 2025.12.30 | ₩91,360 | ₩91,870 | ₩87,872 | ₩88,288 | -3.36% | 7.9만 |
|---|
| 2025.12.29 | ₩95,278 | ₩96,458 | ₩90,435 | ₩91,226 | -4.25% | 10.8만 |
|---|
| 2025.12.26 | ₩94,647 | ₩96,592 | ₩93,534 | ₩95,962 | +1.39% | 14.3만 |
|---|
| 2025.12.24 | ₩93,695 | ₩96,713 | ₩92,004 | ₩94,728 | +1.10% | 11.8만 |
|---|
| 2025.12.23 | ₩87,872 | ₩94,486 | ₩87,000 | ₩93,238 | +6.11% | 29.6만 |
|---|
| 2025.12.22 | ₩83,204 | ₩87,081 | ₩83,043 | ₩86,920 | +4.47% | 8.2만 |
|---|
| 2025.12.19 | ₩81,433 | ₩83,566 | ₩80,977 | ₩82,600 | +1.43% | 11.3만 |
|---|
| 2025.12.18 | ₩83,660 | ₩85,645 | ₩81,567 | ₩81,621 | -2.44% | 7.5만 |
|---|
| 2025.12.17 | ₩86,464 | ₩88,087 | ₩82,010 | ₩82,224 | -4.90% | 7.9만 |
|---|
| 2025.12.16 | ₩86,142 | ₩87,698 | ₩85,471 | ₩86,826 | +0.79% | 8.2만 |
|---|
| 2025.12.15 | ₩85,001 | ₩86,893 | ₩84,465 | ₩86,034 | +1.22% | 10.8만 |
|---|
| 2025.12.12 | ₩86,732 | ₩86,732 | ₩83,727 | ₩84,451 | -2.63% | 7.8만 |
|---|
| 2025.12.11 | ₩86,396 | ₩87,939 | ₩84,679 | ₩86,571 | +0.20% | 13.5만 |
|---|
| 2025.12.10 | ₩82,721 | ₩88,677 | ₩81,473 | ₩86,289 | +4.31% | 13.6만 |
|---|
| 2025.12.09 | ₩79,608 | ₩84,612 | ₩79,152 | ₩83,083 | +4.36% | 12.3만 |
|---|
| 2025.12.08 | ₩78,253 | ₩81,231 | ₩76,134 | ₩79,031 | +0.99% | 11.3만 |
|---|
| 2025.12.05 | ₩79,675 | ₩79,675 | ₩74,805 | ₩77,690 | -2.49% | 8.1만 |
|---|
| 2025.12.04 | ₩77,247 | ₩79,340 | ₩75,396 | ₩79,031 | +2.31% | 11만 |
|---|
| 2025.12.03 | ₩76,643 | ₩78,548 | ₩74,470 | ₩76,871 | +0.30% | 12.7만 |
|---|
| 2025.12.02 | ₩74,926 | ₩76,684 | ₩73,880 | ₩75,744 | +1.09% | 13만 |
|---|
| 2025.12.01 | ₩76,066 | ₩76,214 | ₩73,960 | ₩74,161 | -2.50% | 6만 |
|---|
| 2025.11.28 | ₩77,006 | ₩77,140 | ₩76,174 | ₩77,140 | +0.17% | 2.1만 |
|---|
| 2025.11.26 | ₩75,959 | ₩77,810 | ₩75,597 | ₩76,818 | +1.13% | 5.9만 |
|---|
| 2025.11.25 | ₩74,550 | ₩77,113 | ₩72,283 | ₩76,295 | +2.34% | 6.3만 |
|---|
| 2025.11.24 | ₩72,780 | ₩74,872 | ₩72,780 | ₩74,376 | +2.19% | 7.1만 |
|---|
| 2025.11.21 | ₩71,438 | ₩74,416 | ₩70,526 | ₩72,444 | +1.41% | 16만 |
|---|
| 2025.11.20 | ₩76,858 | ₩77,636 | ₩71,800 | ₩71,854 | -6.51% | 11.1만 |
|---|
| 2025.11.19 | ₩74,805 | ₩76,388 | ₩74,510 | ₩74,859 | +0.07% | 6.1만 |
|---|
| 2025.11.18 | ₩73,786 | ₩75,141 | ₩72,578 | ₩74,255 | +0.64% | 7.6만 |
|---|
| 2025.11.17 | ₩79,380 | ₩79,380 | ₩73,907 | ₩74,524 | -6.12% | 7.6만 |
|---|
| 2025.11.14 | ₩76,093 | ₩79,474 | ₩74,282 | ₩79,152 | +4.02% | 9.7만 |
|---|
| 2025.11.13 | ₩81,486 | ₩81,647 | ₩77,032 | ₩78,012 | -4.26% | 7.1만 |
|---|
| 2025.11.12 | ₩80,413 | ₩82,935 | ₩80,413 | ₩81,701 | +1.60% | 8.1만 |
|---|
| 2025.11.11 | ₩82,171 | ₩83,177 | ₩79,112 | ₩79,809 | -2.87% | 10.2만 |
|---|
| 2025.11.10 | ₩85,524 | ₩85,618 | ₩81,406 | ₩83,177 | -2.75% | 12.3만 |
|---|
| 2025.11.07 | ₩82,600 | ₩85,055 | ₩77,824 | ₩83,660 | +1.28% | 12.2만 |
|---|
| 2025.11.06 | ₩85,833 | ₩85,981 | ₩83,177 | ₩83,365 | -2.88% | 12.3만 |
|---|
| 2025.11.05 | ₩82,654 | ₩86,745 | ₩82,654 | ₩85,793 | +3.80% | 9.2만 |
|---|
| 2025.11.04 | ₩81,312 | ₩84,559 | ₩81,312 | ₩83,136 | +2.24% | 13만 |
|---|
| 2025.11.03 | ₩83,633 | ₩84,049 | ₩80,494 | ₩83,552 | -0.10% | 10.2만 |
|---|
| 2025.10.31 | ₩83,740 | ₩84,559 | ₩83,311 | ₩83,566 | -0.21% | 7만 |
|---|
| 2025.10.30 | ₩80,427 | ₩84,505 | ₩80,427 | ₩83,445 | +3.75% | 9.9만 |
|---|
| 2025.10.29 | ₩81,433 | ₩84,129 | ₩80,494 | ₩81,218 | -0.26% | 15.1만 |
|---|
| 2025.10.28 | ₩79,233 | ₩81,983 | ₩78,012 | ₩81,030 | +2.27% | 7.6만 |
|---|
| 2025.10.27 | ₩85,189 | ₩85,189 | ₩79,434 | ₩79,487 | -6.69% | 10.3만 |
|---|
| 2025.10.24 | ₩83,177 | ₩84,733 | ₩82,519 | ₩83,687 | +0.61% | 8.6만 |
|---|
| 2025.10.23 | ₩79,461 | ₩82,318 | ₩79,461 | ₩82,224 | +3.48% | 19만 |
|---|
| 2025.10.22 | ₩80,641 | ₩80,641 | ₩77,743 | ₩79,085 | -1.93% | 8.2만 |
|---|
| 2025.10.21 | ₩81,218 | ₩81,942 | ₩76,952 | ₩81,097 | -0.15% | 15만 |
|---|
| 2025.10.20 | ₩81,741 | ₩82,962 | ₩78,884 | ₩82,922 | +1.44% | 7.3만 |
|---|
| 2025.10.17 | ₩81,218 | ₩83,606 | ₩79,903 | ₩80,064 | -1.42% | 8.6만 |
|---|
| 2025.10.16 | ₩85,082 | ₩85,967 | ₩81,164 | ₩81,956 | -3.67% | 15.6만 |
|---|
| 2025.10.15 | ₩81,835 | ₩84,800 | ₩80,172 | ₩84,585 | +3.36% | 14.3만 |
|---|
| 2025.10.14 | ₩75,973 | ₩82,680 | ₩75,342 | ₩81,070 | +6.71% | 20.4만 |
|---|
| 2025.10.13 | ₩75,382 | ₩78,025 | ₩74,550 | ₩77,582 | +2.92% | 13.4만 |
|---|
| 2025.10.10 | ₩77,810 | ₩78,481 | ₩73,330 | ₩73,826 | -5.12% | 11만 |
|---|