시장 데이터를 불러오는 중
전체 종목
그래니트 컨스트럭션 과거 주가
Granite Construction Incorporated Common Stock · GVA · NYSE
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Granite Construction Incorporated Common Stock · GVA · NYSE
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩152,615 | ₩153,312 | ₩149,064 | ₩150,752 | -1.22% | 45.5만 |
| 2026.10.08 | ₩152,307 | ₩153,874 | ₩150,283 | ₩152,534 | +0.15% | 48.8만 |
| 2026.10.07 | ₩159,355 | ₩159,744 | ₩151,235 | ₩153,660 | -3.57% | 65.2만 |
| 2026.10.06 | ₩160,494 | ₩163,764 | ₩158,900 | ₩162,035 | +0.96% | 69.9만 |
| 2026.10.05 | ₩159,797 | ₩162,920 | ₩157,908 | ₩159,328 | -0.29% | 127.9만 |
| 2026.10.02 | ₩158,055 | ₩161,097 | ₩156,983 | ₩160,695 | +1.67% | 64.9만 |
| 2026.10.01 | ₩156,675 | ₩157,117 | ₩153,928 | ₩156,581 | -0.06% | 74.4만 |
| 2026.09.30 | ₩156,689 | ₩156,689 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩155,322 |
| -0.87% |
| 72.1만 |
| 2026.09.29 | ₩154,947 | ₩157,024 | ₩152,896 | ₩155,804 | +0.55% | 56.1만 |
|---|
| 2026.09.28 | ₩153,526 | ₩156,099 | ₩152,226 | ₩155,134 | +1.05% | 70.4만 |
|---|
| 2026.09.25 | ₩148,957 | ₩155,014 | ₩148,166 | ₩154,210 | +3.53% | 50.1만 |
|---|
| 2026.09.24 | ₩149,667 | ₩150,431 | ₩147,871 | ₩148,648 | -0.68% | 46.5만 |
|---|
| 2026.09.23 | ₩152,374 | ₩153,539 | ₩150,618 | ₩150,953 | -0.93% | 51.2만 |
|---|
| 2026.09.22 | ₩157,412 | ₩158,685 | ₩153,111 | ₩153,204 | -2.67% | 95.1만 |
|---|
| 2026.09.21 | ₩156,501 | ₩156,890 | ₩154,531 | ₩155,710 | -0.51% | 79.1만 |
|---|
| 2026.09.18 | ₩154,786 | ₩155,777 | ₩151,087 | ₩155,402 | +0.40% | 167.3만 |
|---|
| 2026.09.17 | ₩158,337 | ₩159,811 | ₩152,561 | ₩154,411 | -2.48% | 56.5만 |
|---|
| 2026.09.16 | ₩154,625 | ₩156,957 | ₩153,513 | ₩155,174 | +0.36% | 54.5만 |
|---|
| 2026.09.15 | ₩154,772 | ₩156,099 | ₩151,891 | ₩152,843 | -1.25% | 39.6만 |
|---|
| 2026.09.14 | ₩155,764 | ₩156,072 | ₩151,020 | ₩153,312 | -1.57% | 46.8만 |
|---|
| 2026.09.11 | ₩156,246 | ₩160,936 | ₩155,362 | ₩159,355 | +1.99% | 54.6만 |
|---|
| 2026.09.10 | ₩154,210 | ₩156,367 | ₩153,566 | ₩154,437 | +0.15% | 36.2만 |
|---|
| 2026.09.09 | ₩159,154 | ₩159,945 | ₩155,442 | ₩156,313 | -1.78% | 35.8만 |
|---|
| 2026.09.08 | ₩159,141 | ₩160,226 | ₩156,903 | ₩159,570 | +0.27% | 32.5만 |
|---|
| 2026.09.04 | ₩159,985 | ₩162,129 | ₩158,712 | ₩159,864 | -0.08% | 31.2만 |
|---|
| 2026.09.03 | ₩159,797 | ₩161,030 | ₩157,787 | ₩160,106 | +0.19% | 31.5만 |
|---|
| 2026.09.02 | ₩158,256 | ₩160,360 | ₩157,158 | ₩159,503 | +0.79% | 39.8만 |
|---|
| 2026.09.01 | ₩160,159 | ₩163,536 | ₩157,640 | ₩158,029 | -1.33% | 49.2만 |
|---|
| 2026.08.31 | ₩163,925 | ₩163,925 | ₩160,012 | ₩161,553 | -1.45% | 48.9만 |
|---|
| 2026.08.28 | ₩167,301 | ₩167,301 | ₩163,938 | ₩164,179 | -1.87% | 25.9만 |
|---|
| 2026.08.27 | ₩166,109 | ₩167,784 | ₩163,844 | ₩167,114 | +0.61% | 51.9만 |
|---|
| 2026.08.26 | ₩163,563 | ₩166,417 | ₩160,802 | ₩166,149 | +1.58% | 30.2만 |
|---|
| 2026.08.25 | ₩167,529 | ₩167,797 | ₩162,719 | ₩163,415 | -2.46% | 61.8만 |
|---|
| 2026.08.24 | ₩165,801 | ₩165,801 | ₩163,147 | ₩165,010 | -0.48% | 27.7만 |
|---|
| 2026.08.21 | ₩166,296 | ₩167,033 | ₩163,777 | ₩165,814 | -0.29% | 27.9만 |
|---|
| 2026.08.20 | ₩167,007 | ₩168,186 | ₩164,327 | ₩164,782 | -1.33% | 54만 |
|---|
| 2026.08.19 | ₩169,231 | ₩169,687 | ₩164,501 | ₩168,950 | -0.17% | 45.7만 |
|---|
| 2026.08.18 | ₩170,504 | ₩170,504 | ₩165,693 | ₩166,725 | -2.22% | 46.7만 |
|---|
| 2026.08.17 | ₩170,183 | ₩173,479 | ₩167,516 | ₩171,549 | +0.80% | 70.1만 |
|---|
| 2026.08.14 | ₩165,466 | ₩170,987 | ₩165,385 | ₩170,317 | +2.93% | 79.1만 |
|---|
| 2026.08.13 | ₩170,075 | ₩170,116 | ₩165,198 | ₩165,680 | -2.58% | 58.6만 |
|---|
| 2026.08.12 | ₩169,379 | ₩170,973 | ₩165,908 | ₩169,097 | -0.17% | 27.7만 |
|---|
| 2026.08.11 | ₩170,169 | ₩170,920 | ₩166,806 | ₩167,998 | -1.28% | 39.5만 |
|---|
| 2026.08.10 | ₩171,657 | ₩173,077 | ₩167,972 | ₩168,802 | -1.66% | 54.7만 |
|---|
| 2026.08.07 | ₩166,591 | ₩172,541 | ₩165,425 | ₩171,951 | +3.22% | 92.9만 |
|---|
| 2026.08.06 | ₩167,221 | ₩168,360 | ₩162,062 | ₩162,946 | -2.56% | 81.4만 |
|---|
| 2026.08.05 | ₩165,090 | ₩168,816 | ₩163,844 | ₩165,265 | +0.11% | 184.4만 |
|---|
| 2026.08.04 | ₩166,980 | ₩168,588 | ₩163,402 | ₩163,630 | -2.01% | 125만 |
|---|
| 2026.08.03 | ₩162,558 | ₩169,700 | ₩162,558 | ₩166,256 | +2.28% | 106.9만 |
|---|
| 2026.07.31 | ₩155,818 | ₩166,993 | ₩155,818 | ₩162,102 | +4.03% | 200.1만 |
|---|
| 2026.07.30 | ₩153,325 | ₩155,617 | ₩145,231 | ₩153,995 | +0.44% | 295.6만 |
|---|
| 2026.07.29 | ₩161,620 | ₩163,456 | ₩154,692 | ₩157,962 | -2.26% | 126.3만 |
|---|
| 2026.07.28 | ₩167,636 | ₩167,891 | ₩161,553 | ₩162,558 | -3.03% | 84만 |
|---|
| 2026.07.27 | ₩169,633 | ₩171,308 | ₩165,064 | ₩168,199 | -0.85% | 79.9만 |
|---|
| 2026.07.24 | ₩171,054 | ₩172,514 | ₩165,908 | ₩166,792 | -2.49% | 57.1만 |
|---|
| 2026.07.23 | ₩166,926 | ₩170,544 | ₩166,926 | ₩169,794 | +1.72% | 81.1만 |
|---|
| 2026.07.22 | ₩167,261 | ₩169,915 | ₩167,208 | ₩168,467 | +0.72% | 57.1만 |
|---|
| 2026.07.21 | ₩165,600 | ₩167,623 | ₩164,032 | ₩167,208 | +0.97% | 66만 |
|---|
| 2026.07.20 | ₩166,846 | ₩169,566 | ₩163,214 | ₩163,590 | -1.95% | 59.5만 |
|---|
| 2026.07.17 | ₩167,395 | ₩171,402 | ₩166,176 | ₩166,203 | -0.71% | 167.3만 |
|---|
| 2026.07.16 | ₩166,471 | ₩170,960 | ₩166,471 | ₩168,347 | +1.13% | 85.9만 |
|---|
| 2026.07.15 | ₩163,375 | ₩168,106 | ₩163,375 | ₩166,913 | +2.17% | 99.4만 |
|---|
| 2026.07.14 | ₩162,250 | ₩164,956 | ₩160,240 | ₩162,049 | -0.12% | 76.5만 |
|---|
| 2026.07.13 | ₩161,633 | ₩164,085 | ₩158,833 | ₩159,114 | -1.56% | 83.7만 |
|---|
| 2026.07.10 | ₩165,492 | ₩170,491 | ₩161,044 | ₩164,099 | -0.84% | 124.8만 |
|---|
| 2026.07.09 | ₩189,774 | ₩193,043 | ₩167,744 | ₩168,280 | -11.33% | 178.9만 |
|---|
| 2026.07.08 | ₩190,028 | ₩194,785 | ₩190,028 | ₩192,320 | +1.21% | 39.1만 |
|---|
| 2026.07.07 | ₩197,010 | ₩198,149 | ₩189,733 | ₩193,057 | -2.01% | 44.8만 |
|---|
| 2026.07.06 | ₩195,576 | ₩202,490 | ₩195,576 | ₩198,872 | +1.69% | 54.5만 |
|---|
| 2026.07.02 | ₩202,557 | ₩204,152 | ₩193,284 | ₩195,549 | -3.46% | 60.7만 |
|---|
| 2026.07.01 | ₩211,375 | ₩212,353 | ₩200,092 | ₩200,762 | -5.02% | 79.5만 |
|---|
| 2026.06.30 | ₩213,010 | ₩214,953 | ₩211,442 | ₩211,830 | -0.55% | 79.1만 |
|---|
| 2026.06.29 | ₩211,696 | ₩214,792 | ₩208,293 | ₩213,010 | +0.62% | 84.5만 |
|---|
| 2026.06.26 | ₩211,000 | ₩217,190 | ₩208,092 | ₩214,926 | +1.86% | 213.7만 |
|---|
| 2026.06.25 | ₩206,175 | ₩211,107 | ₩205,251 | ₩209,914 | +1.81% | 57.6만 |
|---|
| 2026.06.24 | ₩202,102 | ₩207,998 | ₩201,351 | ₩203,522 | +0.70% | 110.8만 |
|---|
| 2026.06.23 | ₩199,730 | ₩204,795 | ₩198,149 | ₩201,110 | +0.69% | 221.5만 |
|---|
| 2026.06.22 | ₩196,340 | ₩203,107 | ₩195,764 | ₩203,013 | +3.40% | 143.9만 |
|---|
| 2026.06.18 | ₩194,960 | ₩197,090 | ₩194,021 | ₩196,541 | +0.81% | 122.9만 |
|---|
| 2026.06.17 | ₩195,455 | ₩198,323 | ₩191,743 | ₩192,078 | -1.73% | 77.3만 |
|---|
| 2026.06.16 | ₩192,078 | ₩197,492 | ₩191,770 | ₩194,544 | +1.28% | 88.1만 |
|---|
| 2026.06.15 | ₩191,636 | ₩194,303 | ₩188,849 | ₩189,425 | -1.15% | 51.4만 |
|---|
| 2026.06.12 | ₩187,871 | ₩191,944 | ₩187,844 | ₩188,407 | +0.29% | 54만 |
|---|
| 2026.06.11 | ₩184,507 | ₩186,785 | ₩180,112 | ₩186,249 | +0.94% | 107.1만 |
|---|
| 2026.06.10 | ₩188,541 | ₩191,020 | ₩181,868 | ₩181,921 | -3.51% | 61.3만 |
|---|
| 2026.06.09 | ₩188,889 | ₩192,775 | ₩183,422 | ₩187,670 | -0.65% | 69만 |
|---|
| 2026.06.08 | ₩188,943 | ₩190,109 | ₩185,687 | ₩187,402 | -0.82% | 57.9만 |
|---|
| 2026.06.05 | ₩189,452 | ₩193,110 | ₩187,603 | ₩189,412 | -0.02% | 65.1만 |
|---|
| 2026.06.04 | ₩185,968 | ₩190,109 | ₩184,695 | ₩189,707 | +2.01% | 51.3만 |
|---|
| 2026.06.03 | ₩182,256 | ₩186,491 | ₩182,256 | ₩186,303 | +2.22% | 65.8만 |
|---|
| 2026.06.02 | ₩182,243 | ₩186,437 | ₩182,243 | ₩183,248 | +0.55% | 68.8만 |
|---|
| 2026.06.01 | ₩180,621 | ₩184,588 | ₩179,080 | ₩182,953 | +1.29% | 154.9만 |
|---|
| 2026.05.29 | ₩184,829 | ₩187,630 | ₩183,020 | ₩183,368 | -0.79% | 107.2만 |
|---|
| 2026.05.28 | ₩183,020 | ₩187,603 | ₩182,042 | ₩183,998 | +0.53% | 60.9만 |
|---|
| 2026.05.27 | ₩182,095 | ₩185,285 | ₩180,072 | ₩180,434 | -0.91% | 65.9만 |
|---|
| 2026.05.26 | ₩175,422 | ₩179,737 | ₩174,497 | ₩178,919 | +1.99% | 56.2만 |
|---|
| 2026.05.22 | ₩171,858 | ₩175,690 | ₩169,218 | ₩174,136 | +1.33% | 46.2만 |
|---|
| 2026.05.21 | ₩173,881 | ₩174,404 | ₩170,933 | ₩171,027 | -1.64% | 72.8만 |
|---|
| 2026.05.20 | ₩178,611 | ₩181,050 | ₩174,792 | ₩175,194 | -1.91% | 255만 |
|---|
| 2026.05.19 | ₩181,278 | ₩181,760 | ₩177,017 | ₩177,499 | -2.08% | 98.6만 |
|---|
| 2026.05.18 | ₩185,968 | ₩187,522 | ₩181,211 | ₩183,958 | -1.08% | 64.8만 |
|---|
| 2026.05.15 | ₩187,442 | ₩187,442 | ₩183,047 | ₩185,660 | -0.95% | 69.9만 |
|---|
| 2026.05.14 | ₩193,673 | ₩193,981 | ₩187,630 | ₩188,849 | -2.49% | 73.8만 |
|---|
| 2026.05.13 | ₩188,635 | ₩192,628 | ₩186,357 | ₩191,797 | +1.68% | 75.1만 |
|---|
| 2026.05.12 | ₩188,568 | ₩189,264 | ₩184,454 | ₩188,166 | -0.21% | 76.6만 |
|---|
| 2026.05.11 | ₩189,841 | ₩190,537 | ₩188,125 | ₩189,224 | -0.32% | 58.1만 |
|---|
| 2026.05.08 | ₩191,770 | ₩193,177 | ₩188,594 | ₩190,122 | -0.86% | 46.3만 |
|---|
| 2026.05.07 | ₩191,408 | ₩191,408 | ₩187,482 | ₩189,251 | -1.13% | 80.4만 |
|---|
| 2026.05.06 | ₩193,807 | ₩194,303 | ₩188,849 | ₩190,792 | -1.56% | 60만 |
|---|
| 2026.05.05 | ₩187,924 | ₩191,274 | ₩186,437 | ₩189,827 | +1.01% | 73.6만 |
|---|
| 2026.05.04 | ₩187,683 | ₩189,975 | ₩183,998 | ₩184,306 | -1.80% | 70.3만 |
|---|
| 2026.05.01 | ₩186,651 | ₩190,256 | ₩184,775 | ₩186,826 | +0.09% | 87.7만 |
|---|
| 2026.04.30 | ₩166,296 | ₩184,682 | ₩165,760 | ₩183,677 | +10.45% | 134.1만 |
|---|
| 2026.04.29 | ₩167,114 | ₩167,931 | ₩163,362 | ₩164,219 | -1.73% | 76.2만 |
|---|
| 2026.04.28 | ₩168,400 | ₩168,400 | ₩165,305 | ₩167,208 | -0.71% | 35.5만 |
|---|
| 2026.04.27 | ₩165,318 | ₩168,588 | ₩164,045 | ₩168,534 | +1.95% | 40.5만 |
|---|
| 2026.04.24 | ₩163,884 | ₩166,109 | ₩162,719 | ₩165,318 | +0.87% | 31.1만 |
|---|
| 2026.04.23 | ₩163,884 | ₩164,782 | ₩162,156 | ₩164,260 | +0.23% | 46.5만 |
|---|
| 2026.04.22 | ₩167,167 | ₩167,623 | ₩160,829 | ₩162,799 | -2.61% | 78만 |
|---|
| 2026.04.21 | ₩166,806 | ₩168,173 | ₩163,938 | ₩166,055 | -0.45% | 44.6만 |
|---|
| 2026.04.20 | ₩166,109 | ₩167,261 | ₩165,077 | ₩166,390 | +0.17% | 38.8만 |
|---|
| 2026.04.17 | ₩167,985 | ₩170,692 | ₩165,841 | ₩166,524 | -0.87% | 114.5만 |
|---|
| 2026.04.16 | ₩168,012 | ₩168,695 | ₩164,889 | ₩165,385 | -1.56% | 35.8만 |
|---|
| 2026.04.15 | ₩168,709 | ₩170,611 | ₩166,471 | ₩168,548 | -0.10% | 62만 |
|---|
| 2026.04.14 | ₩170,022 | ₩171,965 | ₩168,789 | ₩170,156 | +0.08% | 38.1만 |
|---|
| 2026.04.13 | ₩168,843 | ₩170,853 | ₩167,328 | ₩170,491 | +0.98% | 35.2만 |
|---|
| 2026.04.10 | ₩171,348 | ₩171,348 | ₩169,633 | ₩170,169 | -0.69% | 23.6만 |
|---|
| 2026.04.09 | ₩168,119 | ₩171,750 | ₩167,918 | ₩171,121 | +1.79% | 35.4만 |
|---|
| 2026.04.08 | ₩166,310 | ₩172,876 | ₩165,935 | ₩168,762 | +1.47% | 63.8만 |
|---|
| 2026.04.07 | ₩161,633 | ₩162,531 | ₩158,618 | ₩161,834 | +0.12% | 69.6만 |
|---|
| 2026.04.06 | ₩162,089 | ₩163,348 | ₩159,797 | ₩162,437 | +0.21% | 47.6만 |
|---|
| 2026.04.02 | ₩160,802 | ₩164,246 | ₩160,039 | ₩162,906 | +1.31% | 39.5만 |
|---|
| 2026.04.01 | ₩162,397 | ₩165,854 | ₩161,687 | ₩163,911 | +0.93% | 39.5만 |
|---|
| 2026.03.31 | ₩157,948 | ₩161,982 | ₩156,809 | ₩160,642 | +1.71% | 58.5만 |
|---|
| 2026.03.30 | ₩159,101 | ₩159,543 | ₩153,928 | ₩156,099 | -1.89% | 50.1만 |
|---|
| 2026.03.27 | ₩158,900 | ₩161,191 | ₩157,225 | ₩158,310 | -0.37% | 49.2만 |
|---|
| 2026.03.26 | ₩161,405 | ₩163,389 | ₩159,141 | ₩159,235 | -1.34% | 37.4만 |
|---|
| 2026.03.25 | ₩164,394 | ₩164,434 | ₩160,950 | ₩163,375 | -0.62% | 68.7만 |
|---|
| 2026.03.24 | ₩159,261 | ₩164,943 | ₩156,019 | ₩162,290 | +1.90% | 44.1만 |
|---|
| 2026.03.23 | ₩159,663 | ₩163,844 | ₩158,189 | ₩160,333 | +0.42% | 121.5만 |
|---|
| 2026.03.20 | ₩161,687 | ₩161,874 | ₩154,518 | ₩155,697 | -3.70% | 109.2만 |
|---|
| 2026.03.19 | ₩160,588 | ₩162,558 | ₩158,524 | ₩160,990 | +0.25% | 38.1만 |
|---|
| 2026.03.18 | ₩162,303 | ₩164,005 | ₩160,481 | ₩162,732 | +0.26% | 40.4만 |
|---|
| 2026.03.17 | ₩165,774 | ₩166,203 | ₩161,446 | ₩163,013 | -1.67% | 43.2만 |
|---|
| 2026.03.16 | ₩163,549 | ₩164,997 | ₩162,558 | ₩164,916 | +0.84% | 36.2만 |
|---|
| 2026.03.13 | ₩167,235 | ₩168,575 | ₩161,432 | ₩161,781 | -3.26% | 54.1만 |
|---|
| 2026.03.12 | ₩165,251 | ₩166,658 | ₩163,214 | ₩165,720 | +0.28% | 156.2만 |
|---|
| 2026.03.11 | ₩166,337 | ₩168,240 | ₩163,670 | ₩167,503 | +0.70% | 51.6만 |
|---|
| 2026.03.10 | ₩167,784 | ₩170,424 | ₩166,350 | ₩166,792 | -0.59% | 65.5만 |
|---|
| 2026.03.09 | ₩162,116 | ₩168,816 | ₩161,861 | ₩168,199 | +3.75% | 104.1만 |
|---|
| 2026.03.06 | ₩166,363 | ₩167,878 | ₩164,729 | ₩165,318 | -0.63% | 54.8만 |
|---|
| 2026.03.05 | ₩175,489 | ₩176,749 | ₩168,119 | ₩169,874 | -3.20% | 77.8만 |
|---|
| 2026.03.04 | ₩177,995 | ₩178,089 | ₩175,998 | ₩177,486 | -0.29% | 44.8만 |
|---|
| 2026.03.03 | ₩175,770 | ₩177,352 | ₩173,935 | ₩176,789 | +0.58% | 58.1만 |
|---|
| 2026.03.02 | ₩178,598 | ₩181,894 | ₩175,181 | ₩179,348 | +0.42% | 82.1만 |
|---|
| 2026.02.27 | ₩180,943 | ₩183,904 | ₩179,214 | ₩180,179 | -0.42% | 81.9만 |
|---|
| 2026.02.26 | ₩182,832 | ₩183,703 | ₩178,772 | ₩182,363 | -0.26% | 83.8만 |
|---|
| 2026.02.25 | ₩183,851 | ₩183,851 | ₩180,045 | ₩181,533 | -1.26% | 60.9만 |
|---|
| 2026.02.24 | ₩179,898 | ₩183,543 | ₩179,603 | ₩182,497 | +1.45% | 51.8만 |
|---|
| 2026.02.23 | ₩181,533 | ₩181,935 | ₩178,812 | ₩180,581 | -0.52% | 40.2만 |
|---|
| 2026.02.20 | ₩179,898 | ₩183,301 | ₩179,067 | ₩181,961 | +1.15% | 62.8만 |
|---|
| 2026.02.19 | ₩176,213 | ₩179,563 | ₩176,038 | ₩179,013 | +1.59% | 60.4만 |
|---|
| 2026.02.18 | ₩175,958 | ₩180,648 | ₩174,444 | ₩177,941 | +1.13% | 76만 |
|---|
| 2026.02.17 | ₩174,591 | ₩176,454 | ₩171,791 | ₩172,340 | -1.29% | 49.2만 |
|---|
| 2026.02.13 | ₩174,846 | ₩177,727 | ₩174,591 | ₩175,449 | +0.34% | 86.3만 |
|---|
| 2026.02.12 | ₩182,002 | ₩183,087 | ₩171,268 | ₩173,157 | -4.86% | 89.2만 |
|---|
| 2026.02.11 | ₩180,139 | ₩181,291 | ₩177,017 | ₩178,450 | -0.94% | 95만 |
|---|
| 2026.02.10 | ₩177,646 | ₩179,335 | ₩176,521 | ₩178,102 | +0.26% | 47.7만 |
|---|
| 2026.02.09 | ₩174,846 | ₩179,120 | ₩174,471 | ₩177,017 | +1.24% | 72.5만 |
|---|
| 2026.02.06 | ₩171,013 | ₩175,757 | ₩170,611 | ₩174,444 | +2.01% | 78.2만 |
|---|
| 2026.02.05 | ₩164,085 | ₩170,343 | ₩164,085 | ₩168,615 | +2.76% | 78.4만 |
|---|
| 2026.02.04 | ₩167,449 | ₩167,838 | ₩161,834 | ₩164,822 | -1.57% | 54.6만 |
|---|
| 2026.02.03 | ₩166,162 | ₩167,529 | ₩164,662 | ₩167,275 | +0.67% | 73.4만 |
|---|
| 2026.02.02 | ₩162,250 | ₩165,707 | ₩161,365 | ₩165,613 | +2.07% | 49.8만 |
|---|
| 2026.01.30 | ₩161,191 | ₩163,683 | ₩160,548 | ₩161,794 | +0.37% | 38.5만 |
|---|
| 2026.01.29 | ₩161,137 | ₩163,161 | ₩160,387 | ₩162,906 | +1.10% | 41만 |
|---|
| 2026.01.28 | ₩160,615 | ₩161,928 | ₩159,275 | ₩160,307 | -0.19% | 26.7만 |
|---|
| 2026.01.27 | ₩160,802 | ₩161,044 | ₩158,283 | ₩159,972 | -0.52% | 32.6만 |
|---|
| 2026.01.26 | ₩161,888 | ₩163,054 | ₩158,873 | ₩160,240 | -1.02% | 44.1만 |
|---|
| 2026.01.23 | ₩162,142 | ₩162,142 | ₩159,570 | ₩161,178 | -0.60% | 97.5만 |
|---|
| 2026.01.22 | ₩165,131 | ₩165,961 | ₩162,263 | ₩162,357 | -1.68% | 61.8만 |
|---|
| 2026.01.21 | ₩162,544 | ₩163,992 | ₩161,164 | ₩163,657 | +0.68% | 56만 |
|---|
| 2026.01.20 | ₩160,802 | ₩163,121 | ₩160,802 | ₩161,044 | +0.15% | 52.9만 |
|---|
| 2026.01.16 | ₩161,044 | ₩163,590 | ₩160,226 | ₩162,625 | +0.98% | 96.1만 |
|---|
| 2026.01.15 | ₩164,193 | ₩167,489 | ₩161,995 | ₩162,116 | -1.26% | 77.9만 |
|---|
| 2026.01.14 | ₩166,551 | ₩166,551 | ₩160,615 | ₩162,879 | -2.20% | 72.7만 |
|---|
| 2026.01.13 | ₩164,702 | ₩166,430 | ₩164,447 | ₩165,827 | +0.68% | 48.4만 |
|---|
| 2026.01.12 | ₩162,102 | ₩166,015 | ₩162,102 | ₩164,822 | +1.68% | 46.3만 |
|---|
| 2026.01.09 | ₩160,843 | ₩164,487 | ₩158,256 | ₩162,022 | +0.73% | 46.6만 |
|---|
| 2026.01.08 | ₩159,556 | ₩160,575 | ₩157,318 | ₩159,851 | +0.18% | 36.9만 |
|---|
| 2026.01.07 | ₩161,459 | ₩161,781 | ₩159,154 | ₩159,931 | -0.95% | 182.6만 |
|---|
| 2026.01.06 | ₩160,414 | ₩162,987 | ₩157,573 | ₩161,566 | +0.72% | 60.5만 |
|---|
| 2026.01.05 | ₩158,203 | ₩162,317 | ₩158,203 | ₩160,816 | +1.65% | 93.7만 |
|---|
| 2026.01.02 | ₩155,603 | ₩160,789 | ₩154,571 | ₩159,020 | +2.20% | 60만 |
|---|
| 2025.12.31 | ₩156,313 | ₩157,265 | ₩154,558 | ₩154,571 | -1.11% | 36.6만 |
|---|
| 2025.12.30 | ₩158,163 | ₩158,471 | ₩156,153 | ₩156,474 | -1.07% | 57.1만 |
|---|
| 2025.12.29 | ₩159,181 | ₩159,221 | ₩157,519 | ₩158,256 | -0.58% | 31.6만 |
|---|
| 2025.12.26 | ₩158,913 | ₩160,454 | ₩157,921 | ₩159,945 | +0.65% | 48.1만 |
|---|
| 2025.12.24 | ₩158,457 | ₩159,476 | ₩157,948 | ₩158,685 | +0.14% | 21.5만 |
|---|
| 2025.12.23 | ₩157,479 | ₩160,307 | ₩157,479 | ₩158,779 | +0.83% | 104.5만 |
|---|
| 2025.12.22 | ₩155,469 | ₩158,699 | ₩155,241 | ₩157,479 | +1.29% | 55.6만 |
|---|
| 2025.12.19 | ₩151,663 | ₩155,496 | ₩151,663 | ₩154,705 | +2.01% | 81.2만 |
|---|
| 2025.12.18 | ₩153,271 | ₩154,947 | ₩152,213 | ₩152,481 | -0.52% | 90.3만 |
|---|
| 2025.12.17 | ₩155,429 | ₩156,662 | ₩151,811 | ₩152,735 | -1.73% | 131.3만 |
|---|
| 2025.12.16 | ₩155,148 | ₩156,943 | ₩151,060 | ₩156,313 | +0.75% | 101.9만 |
|---|
| 2025.12.15 | ₩155,442 | ₩156,434 | ₩154,357 | ₩155,054 | -0.25% | 57.6만 |
|---|
| 2025.12.12 | ₩154,933 | ₩155,282 | ₩151,194 | ₩154,210 | -0.47% | 80.3만 |
|---|
| 2025.12.11 | ₩149,412 | ₩154,598 | ₩148,742 | ₩154,370 | +3.32% | 105.1만 |
|---|
| 2025.12.10 | ₩145,553 | ₩150,310 | ₩144,977 | ₩149,091 | +2.43% | 84.6만 |
|---|
| 2025.12.09 | ₩145,566 | ₩146,451 | ₩144,414 | ₩145,285 | -0.19% | 39.2만 |
|---|
| 2025.12.08 | ₩145,794 | ₩147,818 | ₩144,709 | ₩145,017 | -0.53% | 81.9만 |
|---|
| 2025.12.05 | ₩144,856 | ₩146,545 | ₩143,824 | ₩144,829 | -0.02% | 63.3만 |
|---|
| 2025.12.04 | ₩143,369 | ₩146,277 | ₩142,123 | ₩145,138 | +1.23% | 37.2만 |
|---|
| 2025.12.03 | ₩143,195 | ₩144,561 | ₩141,895 | ₩143,369 | +0.12% | 55만 |
|---|
| 2025.12.02 | ₩143,623 | ₩144,615 | ₩141,211 | ₩142,672 | -0.66% | 38만 |
|---|
| 2025.12.01 | ₩142,163 | ₩144,575 | ₩141,319 | ₩142,712 | +0.39% | 75.6만 |
|---|
| 2025.11.28 | ₩143,690 | ₩144,628 | ₩142,860 | ₩144,092 | +0.28% | 36.2만 |
|---|
| 2025.11.26 | ₩141,654 | ₩143,798 | ₩141,654 | ₩142,779 | +0.79% | 67.2만 |
|---|
| 2025.11.25 | ₩139,550 | ₩142,391 | ₩139,389 | ₩141,520 | +1.41% | 49만 |
|---|
| 2025.11.24 | ₩138,786 | ₩141,935 | ₩138,210 | ₩140,340 | +1.12% | 90.3만 |
|---|
| 2025.11.21 | ₩137,419 | ₩140,716 | ₩136,025 | ₩139,161 | +1.27% | 61.6만 |
|---|
| 2025.11.20 | ₩138,652 | ₩141,051 | ₩137,097 | ₩137,231 | -1.02% | 67.2만 |
|---|
| 2025.11.19 | ₩138,987 | ₩140,702 | ₩136,856 | ₩137,687 | -0.94% | 58.1만 |
|---|
| 2025.11.18 | ₩135,771 | ₩138,987 | ₩134,739 | ₩137,955 | +1.61% | 55.5만 |
|---|
| 2025.11.17 | ₩137,084 | ₩138,062 | ₩135,262 | ₩135,958 | -0.82% | 70.7만 |
|---|
| 2025.11.14 | ₩136,133 | ₩138,102 | ₩136,052 | ₩137,419 | +0.94% | 113.9만 |
|---|
| 2025.11.13 | ₩136,133 | ₩139,295 | ₩135,396 | ₩137,687 | +1.14% | 73.9만 |
|---|
| 2025.11.12 | ₩137,727 | ₩139,161 | ₩136,240 | ₩137,312 | -0.30% | 160.7만 |
|---|
| 2025.11.11 | ₩134,324 | ₩137,942 | ₩133,198 | ₩137,352 | +2.25% | 73.7만 |
|---|
| 2025.11.10 | ₩133,989 | ₩135,784 | ₩131,845 | ₩134,216 | +0.17% | 54.3만 |
|---|
| 2025.11.07 | ₩131,536 | ₩133,305 | ₩130,330 | ₩131,992 | +0.35% | 93만 |
|---|
| 2025.11.06 | ₩139,697 | ₩140,595 | ₩131,027 | ₩133,185 | -4.66% | 131.7만 |
|---|
| 2025.11.05 | ₩137,714 | ₩139,938 | ₩136,856 | ₩137,700 | -0.01% | 55.8만 |
|---|
| 2025.11.04 | ₩136,816 | ₩138,022 | ₩134,002 | ₩137,218 | +0.29% | 43.9만 |
|---|
| 2025.11.03 | ₩138,545 | ₩139,174 | ₩136,119 | ₩137,379 | -0.84% | 44.5만 |
|---|
| 2025.10.31 | ₩137,540 | ₩138,558 | ₩136,427 | ₩137,901 | +0.26% | 38.3만 |
|---|
| 2025.10.30 | ₩137,473 | ₩138,625 | ₩136,360 | ₩137,781 | +0.22% | 38.3만 |
|---|
| 2025.10.29 | ₩139,402 | ₩140,850 | ₩137,218 | ₩138,223 | -0.85% | 33.5만 |
|---|
| 2025.10.28 | ₩138,370 | ₩139,670 | ₩137,459 | ₩139,054 | +0.49% | 32.3만 |
|---|
| 2025.10.27 | ₩141,587 | ₩141,587 | ₩138,813 | ₩139,148 | -1.72% | 49.3만 |
|---|
| 2025.10.24 | ₩140,340 | ₩141,855 | ₩139,751 | ₩140,112 | -0.16% | 47.3만 |
|---|
| 2025.10.23 | ₩138,210 | ₩140,903 | ₩137,968 | ₩138,625 | +0.30% | 61.9만 |
|---|
| 2025.10.22 | ₩141,694 | ₩142,846 | ₩137,392 | ₩138,906 | -1.97% | 52.5만 |
|---|
| 2025.10.21 | ₩141,171 | ₩142,726 | ₩140,340 | ₩141,359 | +0.13% | 42.8만 |
|---|
| 2025.10.20 | ₩141,680 | ₩143,999 | ₩141,198 | ₩141,613 | -0.05% | 35.5만 |
|---|
| 2025.10.17 | ₩141,091 | ₩141,801 | ₩139,724 | ₩140,742 | -0.25% | 72만 |
|---|
| 2025.10.16 | ₩143,074 | ₩143,262 | ₩140,501 | ₩141,479 | -1.11% | 55.1만 |
|---|
| 2025.10.15 | ₩142,873 | ₩145,057 | ₩142,310 | ₩142,578 | -0.21% | 47.9만 |
|---|
| 2025.10.14 | ₩141,292 | ₩144,253 | ₩140,568 | ₩143,556 | +1.60% | 37.8만 |
|---|
| 2025.10.13 | ₩143,597 | ₩145,057 | ₩142,806 | ₩142,806 | -0.55% | 113.2만 |
|---|
| 2025.10.10 | ₩141,922 | ₩143,409 | ₩140,555 | ₩141,252 | -0.47% | 34.3만 |
|---|