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 | ₩152,458 | ₩153,154 | ₩148,910 | ₩150,597 | -1.22% | 45.5만 |
| 2026.10.08 | ₩152,150 | ₩153,716 | ₩150,128 | ₩152,377 | +0.15% | 48.8만 |
| 2026.10.07 | ₩159,191 | ₩159,579 | ₩151,079 | ₩153,502 | -3.57% | 65.2만 |
| 2026.10.06 | ₩160,329 | ₩163,595 | ₩158,736 | ₩161,868 | +0.96% | 69.9만 |
| 2026.10.05 | ₩159,633 | ₩162,752 | ₩157,745 | ₩159,164 | -0.29% | 127.9만 |
| 2026.10.02 | ₩157,893 | ₩160,931 | ₩156,822 | ₩160,530 | +1.67% | 64.9만 |
| 2026.10.01 | ₩156,514 | ₩156,956 | ₩153,770 | ₩156,420 | -0.06% | 74.4만 |
| 2026.09.30 | ₩156,527 | ₩156,527 | ₩153,823 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩155,162 |
| -0.87% |
| 72.1만 |
| 2026.09.29 | ₩154,787 | ₩156,862 | ₩152,739 | ₩155,644 | +0.55% | 56.1만 |
|---|
| 2026.09.28 | ₩153,368 | ₩155,938 | ₩152,070 | ₩154,974 | +1.05% | 70.4만 |
|---|
| 2026.09.25 | ₩148,803 | ₩154,854 | ₩148,013 | ₩154,051 | +3.53% | 50.1만 |
|---|
| 2026.09.24 | ₩149,513 | ₩150,276 | ₩147,719 | ₩148,495 | -0.68% | 46.5만 |
|---|
| 2026.09.23 | ₩152,217 | ₩153,381 | ₩150,463 | ₩150,798 | -0.93% | 51.2만 |
|---|
| 2026.09.22 | ₩157,250 | ₩158,522 | ₩152,953 | ₩153,047 | -2.67% | 95.1만 |
|---|
| 2026.09.21 | ₩156,340 | ₩156,728 | ₩154,372 | ₩155,550 | -0.51% | 79.1만 |
|---|
| 2026.09.18 | ₩154,626 | ₩155,617 | ₩150,932 | ₩155,242 | +0.40% | 167.3만 |
|---|
| 2026.09.17 | ₩158,174 | ₩159,646 | ₩152,404 | ₩154,251 | -2.48% | 56.5만 |
|---|
| 2026.09.16 | ₩154,466 | ₩156,795 | ₩153,355 | ₩155,015 | +0.36% | 54.5만 |
|---|
| 2026.09.15 | ₩154,613 | ₩155,938 | ₩151,735 | ₩152,685 | -1.25% | 39.6만 |
|---|
| 2026.09.14 | ₩155,604 | ₩155,911 | ₩150,865 | ₩153,154 | -1.57% | 46.8만 |
|---|
| 2026.09.11 | ₩156,085 | ₩160,771 | ₩155,202 | ₩159,191 | +1.99% | 54.6만 |
|---|
| 2026.09.10 | ₩154,051 | ₩156,206 | ₩153,408 | ₩154,278 | +0.15% | 36.2만 |
|---|
| 2026.09.09 | ₩158,990 | ₩159,780 | ₩155,282 | ₩156,152 | -1.78% | 35.8만 |
|---|
| 2026.09.08 | ₩158,977 | ₩160,061 | ₩156,741 | ₩159,405 | +0.27% | 32.5만 |
|---|
| 2026.09.04 | ₩159,820 | ₩161,962 | ₩158,549 | ₩159,700 | -0.08% | 31.2만 |
|---|
| 2026.09.03 | ₩159,633 | ₩160,864 | ₩157,625 | ₩159,941 | +0.19% | 31.5만 |
|---|
| 2026.09.02 | ₩158,093 | ₩160,195 | ₩156,996 | ₩159,338 | +0.79% | 39.8만 |
|---|
| 2026.09.01 | ₩159,994 | ₩163,368 | ₩157,478 | ₩157,866 | -1.33% | 49.2만 |
|---|
| 2026.08.31 | ₩163,756 | ₩163,756 | ₩159,847 | ₩161,386 | -1.45% | 48.9만 |
|---|
| 2026.08.28 | ₩167,129 | ₩167,129 | ₩163,769 | ₩164,010 | -1.87% | 25.9만 |
|---|
| 2026.08.27 | ₩165,938 | ₩167,611 | ₩163,676 | ₩166,942 | +0.61% | 51.9만 |
|---|
| 2026.08.26 | ₩163,394 | ₩166,246 | ₩160,637 | ₩165,978 | +1.58% | 30.2만 |
|---|
| 2026.08.25 | ₩167,357 | ₩167,625 | ₩162,551 | ₩163,247 | -2.46% | 61.8만 |
|---|
| 2026.08.24 | ₩165,630 | ₩165,630 | ₩162,979 | ₩164,840 | -0.48% | 27.7만 |
|---|
| 2026.08.21 | ₩166,125 | ₩166,861 | ₩163,609 | ₩165,643 | -0.29% | 27.9만 |
|---|
| 2026.08.20 | ₩166,835 | ₩168,013 | ₩164,157 | ₩164,613 | -1.33% | 54만 |
|---|
| 2026.08.19 | ₩169,057 | ₩169,512 | ₩164,331 | ₩168,776 | -0.17% | 45.7만 |
|---|
| 2026.08.18 | ₩170,329 | ₩170,329 | ₩165,523 | ₩166,554 | -2.22% | 46.7만 |
|---|
| 2026.08.17 | ₩170,007 | ₩173,300 | ₩167,343 | ₩171,373 | +0.80% | 70.1만 |
|---|
| 2026.08.14 | ₩165,295 | ₩170,810 | ₩165,215 | ₩170,141 | +2.93% | 79.1만 |
|---|
| 2026.08.13 | ₩169,900 | ₩169,940 | ₩165,028 | ₩165,509 | -2.58% | 58.6만 |
|---|
| 2026.08.12 | ₩169,204 | ₩170,797 | ₩165,737 | ₩168,923 | -0.17% | 27.7만 |
|---|
| 2026.08.11 | ₩169,994 | ₩170,744 | ₩166,634 | ₩167,825 | -1.28% | 39.5만 |
|---|
| 2026.08.10 | ₩171,480 | ₩172,899 | ₩167,799 | ₩168,628 | -1.66% | 54.7만 |
|---|
| 2026.08.07 | ₩166,420 | ₩172,363 | ₩165,255 | ₩171,774 | +3.22% | 92.9만 |
|---|
| 2026.08.06 | ₩167,049 | ₩168,187 | ₩161,895 | ₩162,779 | -2.56% | 81.4만 |
|---|
| 2026.08.05 | ₩164,920 | ₩168,642 | ₩163,676 | ₩165,094 | +0.11% | 184.4만 |
|---|
| 2026.08.04 | ₩166,808 | ₩168,414 | ₩163,234 | ₩163,461 | -2.01% | 125만 |
|---|
| 2026.08.03 | ₩162,390 | ₩169,525 | ₩162,390 | ₩166,085 | +2.28% | 106.9만 |
|---|
| 2026.07.31 | ₩155,657 | ₩166,821 | ₩155,657 | ₩161,935 | +4.03% | 200.1만 |
|---|
| 2026.07.30 | ₩153,167 | ₩155,456 | ₩145,082 | ₩153,837 | +0.44% | 295.6만 |
|---|
| 2026.07.29 | ₩161,453 | ₩163,287 | ₩154,533 | ₩157,799 | -2.26% | 126.3만 |
|---|
| 2026.07.28 | ₩167,464 | ₩167,718 | ₩161,386 | ₩162,390 | -3.03% | 84만 |
|---|
| 2026.07.27 | ₩169,458 | ₩171,132 | ₩164,894 | ₩168,026 | -0.85% | 79.9만 |
|---|
| 2026.07.24 | ₩170,877 | ₩172,337 | ₩165,737 | ₩166,621 | -2.49% | 57.1만 |
|---|
| 2026.07.23 | ₩166,754 | ₩170,369 | ₩166,754 | ₩169,619 | +1.72% | 81.1만 |
|---|
| 2026.07.22 | ₩167,089 | ₩169,740 | ₩167,035 | ₩168,294 | +0.72% | 57.1만 |
|---|
| 2026.07.21 | ₩165,429 | ₩167,450 | ₩163,863 | ₩167,035 | +0.97% | 66만 |
|---|
| 2026.07.20 | ₩166,674 | ₩169,392 | ₩163,046 | ₩163,421 | -1.95% | 59.5만 |
|---|
| 2026.07.17 | ₩167,223 | ₩171,225 | ₩166,005 | ₩166,032 | -0.71% | 167.3만 |
|---|
| 2026.07.16 | ₩166,299 | ₩170,784 | ₩166,299 | ₩168,173 | +1.13% | 85.9만 |
|---|
| 2026.07.15 | ₩163,207 | ₩167,932 | ₩163,207 | ₩166,741 | +2.17% | 99.4만 |
|---|
| 2026.07.14 | ₩162,083 | ₩164,787 | ₩160,075 | ₩161,882 | -0.12% | 76.5만 |
|---|
| 2026.07.13 | ₩161,467 | ₩163,916 | ₩158,669 | ₩158,950 | -1.56% | 83.7만 |
|---|
| 2026.07.10 | ₩165,322 | ₩170,315 | ₩160,878 | ₩163,930 | -0.84% | 124.8만 |
|---|
| 2026.07.09 | ₩189,578 | ₩192,844 | ₩167,571 | ₩168,106 | -11.33% | 178.9만 |
|---|
| 2026.07.08 | ₩189,833 | ₩194,585 | ₩189,833 | ₩192,122 | +1.21% | 39.1만 |
|---|
| 2026.07.07 | ₩196,807 | ₩197,945 | ₩189,538 | ₩192,858 | -2.01% | 44.8만 |
|---|
| 2026.07.06 | ₩195,375 | ₩202,282 | ₩195,375 | ₩198,668 | +1.69% | 54.5만 |
|---|
| 2026.07.02 | ₩202,349 | ₩203,942 | ₩193,085 | ₩195,348 | -3.46% | 60.7만 |
|---|
| 2026.07.01 | ₩211,157 | ₩212,134 | ₩199,886 | ₩200,555 | -5.02% | 79.5만 |
|---|
| 2026.06.30 | ₩212,790 | ₩214,731 | ₩211,224 | ₩211,612 | -0.55% | 79.1만 |
|---|
| 2026.06.29 | ₩211,478 | ₩214,571 | ₩208,078 | ₩212,790 | +0.62% | 84.5만 |
|---|
| 2026.06.26 | ₩210,782 | ₩216,967 | ₩207,877 | ₩214,704 | +1.86% | 213.7만 |
|---|
| 2026.06.25 | ₩205,963 | ₩210,889 | ₩205,039 | ₩209,698 | +1.81% | 57.6만 |
|---|
| 2026.06.24 | ₩201,894 | ₩207,784 | ₩201,144 | ₩203,313 | +0.70% | 110.8만 |
|---|
| 2026.06.23 | ₩199,524 | ₩204,584 | ₩197,945 | ₩200,903 | +0.69% | 221.5만 |
|---|
| 2026.06.22 | ₩196,138 | ₩202,898 | ₩195,562 | ₩202,804 | +3.40% | 143.9만 |
|---|
| 2026.06.18 | ₩194,759 | ₩196,887 | ₩193,822 | ₩196,338 | +0.81% | 122.9만 |
|---|
| 2026.06.17 | ₩195,254 | ₩198,119 | ₩191,546 | ₩191,881 | -1.73% | 77.3만 |
|---|
| 2026.06.16 | ₩191,881 | ₩197,289 | ₩191,573 | ₩194,344 | +1.28% | 88.1만 |
|---|
| 2026.06.15 | ₩191,439 | ₩194,103 | ₩188,655 | ₩189,230 | -1.15% | 51.4만 |
|---|
| 2026.06.12 | ₩187,677 | ₩191,747 | ₩187,651 | ₩188,213 | +0.29% | 54만 |
|---|
| 2026.06.11 | ₩184,317 | ₩186,593 | ₩179,927 | ₩186,058 | +0.94% | 107.1만 |
|---|
| 2026.06.10 | ₩188,347 | ₩190,823 | ₩181,680 | ₩181,734 | -3.51% | 61.3만 |
|---|
| 2026.06.09 | ₩188,695 | ₩192,577 | ₩183,233 | ₩187,477 | -0.65% | 69만 |
|---|
| 2026.06.08 | ₩188,748 | ₩189,913 | ₩185,495 | ₩187,209 | -0.82% | 57.9만 |
|---|
| 2026.06.05 | ₩189,257 | ₩192,911 | ₩187,410 | ₩189,217 | -0.02% | 65.1만 |
|---|
| 2026.06.04 | ₩185,776 | ₩189,913 | ₩184,505 | ₩189,511 | +2.01% | 51.3만 |
|---|
| 2026.06.03 | ₩182,068 | ₩186,299 | ₩182,068 | ₩186,111 | +2.22% | 65.8만 |
|---|
| 2026.06.02 | ₩182,055 | ₩186,245 | ₩182,055 | ₩183,059 | +0.55% | 68.8만 |
|---|
| 2026.06.01 | ₩180,435 | ₩184,398 | ₩178,896 | ₩182,765 | +1.29% | 154.9만 |
|---|
| 2026.05.29 | ₩184,639 | ₩187,436 | ₩182,831 | ₩183,179 | -0.79% | 107.2만 |
|---|
| 2026.05.28 | ₩182,831 | ₩187,410 | ₩181,854 | ₩183,809 | +0.53% | 60.9만 |
|---|
| 2026.05.27 | ₩181,908 | ₩185,094 | ₩179,886 | ₩180,248 | -0.91% | 65.9만 |
|---|
| 2026.05.26 | ₩175,241 | ₩179,552 | ₩174,318 | ₩178,735 | +1.99% | 56.2만 |
|---|
| 2026.05.22 | ₩171,681 | ₩175,509 | ₩169,043 | ₩173,956 | +1.33% | 46.2만 |
|---|
| 2026.05.21 | ₩173,702 | ₩174,224 | ₩170,757 | ₩170,851 | -1.64% | 72.8만 |
|---|
| 2026.05.20 | ₩178,427 | ₩180,864 | ₩174,612 | ₩175,014 | -1.91% | 255만 |
|---|
| 2026.05.19 | ₩181,091 | ₩181,573 | ₩176,834 | ₩177,316 | -2.08% | 98.6만 |
|---|
| 2026.05.18 | ₩185,776 | ₩187,329 | ₩181,024 | ₩183,768 | -1.08% | 64.8만 |
|---|
| 2026.05.15 | ₩187,249 | ₩187,249 | ₩182,858 | ₩185,469 | -0.95% | 69.9만 |
|---|
| 2026.05.14 | ₩193,474 | ₩193,782 | ₩187,436 | ₩188,655 | -2.49% | 73.8만 |
|---|
| 2026.05.13 | ₩188,440 | ₩192,430 | ₩186,165 | ₩191,600 | +1.68% | 75.1만 |
|---|
| 2026.05.12 | ₩188,373 | ₩189,070 | ₩184,264 | ₩187,972 | -0.21% | 76.6만 |
|---|
| 2026.05.11 | ₩189,645 | ₩190,341 | ₩187,932 | ₩189,029 | -0.32% | 58.1만 |
|---|
| 2026.05.08 | ₩191,573 | ₩192,978 | ₩188,400 | ₩189,926 | -0.86% | 46.3만 |
|---|
| 2026.05.07 | ₩191,211 | ₩191,211 | ₩187,289 | ₩189,056 | -1.13% | 80.4만 |
|---|
| 2026.05.06 | ₩193,608 | ₩194,103 | ₩188,655 | ₩190,596 | -1.56% | 60만 |
|---|
| 2026.05.05 | ₩187,731 | ₩191,077 | ₩186,245 | ₩189,632 | +1.01% | 73.6만 |
|---|
| 2026.05.04 | ₩187,490 | ₩189,779 | ₩183,809 | ₩184,117 | -1.80% | 70.3만 |
|---|
| 2026.05.01 | ₩186,459 | ₩190,060 | ₩184,585 | ₩186,633 | +0.09% | 87.7만 |
|---|
| 2026.04.30 | ₩166,125 | ₩184,491 | ₩165,590 | ₩183,487 | +10.45% | 134.1만 |
|---|
| 2026.04.29 | ₩166,942 | ₩167,758 | ₩163,194 | ₩164,050 | -1.73% | 76.2만 |
|---|
| 2026.04.28 | ₩168,227 | ₩168,227 | ₩165,135 | ₩167,035 | -0.71% | 35.5만 |
|---|
| 2026.04.27 | ₩165,148 | ₩168,414 | ₩163,876 | ₩168,361 | +1.95% | 40.5만 |
|---|
| 2026.04.24 | ₩163,716 | ₩165,938 | ₩162,551 | ₩165,148 | +0.87% | 31.1만 |
|---|
| 2026.04.23 | ₩163,716 | ₩164,613 | ₩161,989 | ₩164,090 | +0.23% | 46.5만 |
|---|
| 2026.04.22 | ₩166,995 | ₩167,450 | ₩160,664 | ₩162,631 | -2.61% | 78만 |
|---|
| 2026.04.21 | ₩166,634 | ₩167,999 | ₩163,769 | ₩165,884 | -0.45% | 44.6만 |
|---|
| 2026.04.20 | ₩165,938 | ₩167,089 | ₩164,907 | ₩166,219 | +0.17% | 38.8만 |
|---|
| 2026.04.17 | ₩167,812 | ₩170,516 | ₩165,670 | ₩166,353 | -0.87% | 114.5만 |
|---|
| 2026.04.16 | ₩167,839 | ₩168,521 | ₩164,720 | ₩165,215 | -1.56% | 35.8만 |
|---|
| 2026.04.15 | ₩168,535 | ₩170,436 | ₩166,299 | ₩168,374 | -0.10% | 62만 |
|---|
| 2026.04.14 | ₩169,847 | ₩171,788 | ₩168,615 | ₩169,981 | +0.08% | 38.1만 |
|---|
| 2026.04.13 | ₩168,669 | ₩170,677 | ₩167,156 | ₩170,315 | +0.98% | 35.2만 |
|---|
| 2026.04.10 | ₩171,172 | ₩171,172 | ₩169,458 | ₩169,994 | -0.69% | 23.6만 |
|---|
| 2026.04.09 | ₩167,946 | ₩171,573 | ₩167,745 | ₩170,944 | +1.79% | 35.4만 |
|---|
| 2026.04.08 | ₩166,139 | ₩172,698 | ₩165,764 | ₩168,588 | +1.47% | 63.8만 |
|---|
| 2026.04.07 | ₩161,467 | ₩162,364 | ₩158,455 | ₩161,668 | +0.12% | 69.6만 |
|---|
| 2026.04.06 | ₩161,922 | ₩163,180 | ₩159,633 | ₩162,270 | +0.21% | 47.6만 |
|---|
| 2026.04.02 | ₩160,637 | ₩164,077 | ₩159,874 | ₩162,738 | +1.31% | 39.5만 |
|---|
| 2026.04.01 | ₩162,230 | ₩165,683 | ₩161,520 | ₩163,742 | +0.93% | 39.5만 |
|---|
| 2026.03.31 | ₩157,786 | ₩161,815 | ₩156,648 | ₩160,476 | +1.71% | 58.5만 |
|---|
| 2026.03.30 | ₩158,937 | ₩159,378 | ₩153,770 | ₩155,938 | -1.89% | 50.1만 |
|---|
| 2026.03.27 | ₩158,736 | ₩161,025 | ₩157,063 | ₩158,147 | -0.37% | 49.2만 |
|---|
| 2026.03.26 | ₩161,239 | ₩163,220 | ₩158,977 | ₩159,071 | -1.34% | 37.4만 |
|---|
| 2026.03.25 | ₩164,224 | ₩164,265 | ₩160,784 | ₩163,207 | -0.62% | 68.7만 |
|---|
| 2026.03.24 | ₩159,097 | ₩164,773 | ₩155,858 | ₩162,123 | +1.90% | 44.1만 |
|---|
| 2026.03.23 | ₩159,499 | ₩163,676 | ₩158,026 | ₩160,168 | +0.42% | 121.5만 |
|---|
| 2026.03.20 | ₩161,520 | ₩161,708 | ₩154,359 | ₩155,537 | -3.70% | 109.2만 |
|---|
| 2026.03.19 | ₩160,423 | ₩162,390 | ₩158,361 | ₩160,824 | +0.25% | 38.1만 |
|---|
| 2026.03.18 | ₩162,136 | ₩163,836 | ₩160,316 | ₩162,564 | +0.26% | 40.4만 |
|---|
| 2026.03.17 | ₩165,603 | ₩166,032 | ₩161,279 | ₩162,846 | -1.67% | 43.2만 |
|---|
| 2026.03.16 | ₩163,381 | ₩164,827 | ₩162,390 | ₩164,746 | +0.84% | 36.2만 |
|---|
| 2026.03.13 | ₩167,062 | ₩168,401 | ₩161,266 | ₩161,614 | -3.26% | 54.1만 |
|---|
| 2026.03.12 | ₩165,081 | ₩166,487 | ₩163,046 | ₩165,550 | +0.28% | 156.2만 |
|---|
| 2026.03.11 | ₩166,165 | ₩168,066 | ₩163,501 | ₩167,330 | +0.70% | 51.6만 |
|---|
| 2026.03.10 | ₩167,611 | ₩170,248 | ₩166,179 | ₩166,621 | -0.59% | 65.5만 |
|---|
| 2026.03.09 | ₩161,949 | ₩168,642 | ₩161,694 | ₩168,026 | +3.75% | 104.1만 |
|---|
| 2026.03.06 | ₩166,192 | ₩167,705 | ₩164,559 | ₩165,148 | -0.63% | 54.8만 |
|---|
| 2026.03.05 | ₩175,308 | ₩176,567 | ₩167,946 | ₩169,699 | -3.20% | 77.8만 |
|---|
| 2026.03.04 | ₩177,812 | ₩177,905 | ₩175,817 | ₩177,303 | -0.29% | 44.8만 |
|---|
| 2026.03.03 | ₩175,589 | ₩177,169 | ₩173,755 | ₩176,607 | +0.58% | 58.1만 |
|---|
| 2026.03.02 | ₩178,414 | ₩181,707 | ₩175,000 | ₩179,164 | +0.42% | 82.1만 |
|---|
| 2026.02.27 | ₩180,757 | ₩183,715 | ₩179,030 | ₩179,994 | -0.42% | 81.9만 |
|---|
| 2026.02.26 | ₩182,644 | ₩183,514 | ₩178,588 | ₩182,176 | -0.26% | 83.8만 |
|---|
| 2026.02.25 | ₩183,661 | ₩183,661 | ₩179,860 | ₩181,346 | -1.26% | 60.9만 |
|---|
| 2026.02.24 | ₩179,712 | ₩183,354 | ₩179,418 | ₩182,309 | +1.45% | 51.8만 |
|---|
| 2026.02.23 | ₩181,346 | ₩181,747 | ₩178,628 | ₩180,395 | -0.52% | 40.2만 |
|---|
| 2026.02.20 | ₩179,712 | ₩183,113 | ₩178,882 | ₩181,774 | +1.15% | 62.8만 |
|---|
| 2026.02.19 | ₩176,031 | ₩179,378 | ₩175,857 | ₩178,829 | +1.59% | 60.4만 |
|---|
| 2026.02.18 | ₩175,777 | ₩180,462 | ₩174,264 | ₩177,758 | +1.13% | 76만 |
|---|
| 2026.02.17 | ₩174,411 | ₩176,272 | ₩171,614 | ₩172,162 | -1.29% | 49.2만 |
|---|
| 2026.02.13 | ₩174,666 | ₩177,544 | ₩174,411 | ₩175,268 | +0.34% | 86.3만 |
|---|
| 2026.02.12 | ₩181,814 | ₩182,898 | ₩171,092 | ₩172,979 | -4.86% | 89.2만 |
|---|
| 2026.02.11 | ₩179,953 | ₩181,105 | ₩176,834 | ₩178,267 | -0.94% | 95만 |
|---|
| 2026.02.10 | ₩177,464 | ₩179,150 | ₩176,339 | ₩177,919 | +0.26% | 47.7만 |
|---|
| 2026.02.09 | ₩174,666 | ₩178,936 | ₩174,291 | ₩176,834 | +1.24% | 72.5만 |
|---|
| 2026.02.06 | ₩170,837 | ₩175,576 | ₩170,436 | ₩174,264 | +2.01% | 78.2만 |
|---|
| 2026.02.05 | ₩163,916 | ₩170,168 | ₩163,916 | ₩168,441 | +2.76% | 78.4만 |
|---|
| 2026.02.04 | ₩167,276 | ₩167,665 | ₩161,668 | ₩164,653 | -1.57% | 54.6만 |
|---|
| 2026.02.03 | ₩165,991 | ₩167,357 | ₩164,492 | ₩167,102 | +0.67% | 73.4만 |
|---|
| 2026.02.02 | ₩162,083 | ₩165,536 | ₩161,199 | ₩165,443 | +2.07% | 49.8만 |
|---|
| 2026.01.30 | ₩161,025 | ₩163,515 | ₩160,382 | ₩161,627 | +0.37% | 38.5만 |
|---|
| 2026.01.29 | ₩160,971 | ₩162,993 | ₩160,222 | ₩162,738 | +1.10% | 41만 |
|---|
| 2026.01.28 | ₩160,449 | ₩161,761 | ₩159,111 | ₩160,141 | -0.19% | 26.7만 |
|---|
| 2026.01.27 | ₩160,637 | ₩160,878 | ₩158,120 | ₩159,807 | -0.52% | 32.6만 |
|---|
| 2026.01.26 | ₩161,721 | ₩162,886 | ₩158,709 | ₩160,075 | -1.02% | 44.1만 |
|---|
| 2026.01.23 | ₩161,975 | ₩161,975 | ₩159,405 | ₩161,012 | -0.60% | 97.5만 |
|---|
| 2026.01.22 | ₩164,961 | ₩165,791 | ₩162,096 | ₩162,190 | -1.68% | 61.8만 |
|---|
| 2026.01.21 | ₩162,377 | ₩163,823 | ₩160,998 | ₩163,488 | +0.68% | 56만 |
|---|
| 2026.01.20 | ₩160,637 | ₩162,953 | ₩160,637 | ₩160,878 | +0.15% | 52.9만 |
|---|
| 2026.01.16 | ₩160,878 | ₩163,421 | ₩160,061 | ₩162,457 | +0.98% | 96.1만 |
|---|
| 2026.01.15 | ₩164,024 | ₩167,317 | ₩161,828 | ₩161,949 | -1.26% | 77.9만 |
|---|
| 2026.01.14 | ₩166,380 | ₩166,380 | ₩160,449 | ₩162,712 | -2.20% | 72.7만 |
|---|
| 2026.01.13 | ₩164,532 | ₩166,259 | ₩164,278 | ₩165,657 | +0.68% | 48.4만 |
|---|
| 2026.01.12 | ₩161,935 | ₩165,844 | ₩161,935 | ₩164,653 | +1.68% | 46.3만 |
|---|
| 2026.01.09 | ₩160,677 | ₩164,318 | ₩158,093 | ₩161,855 | +0.73% | 46.6만 |
|---|
| 2026.01.08 | ₩159,392 | ₩160,409 | ₩157,156 | ₩159,686 | +0.18% | 36.9만 |
|---|
| 2026.01.07 | ₩161,293 | ₩161,614 | ₩158,990 | ₩159,767 | -0.95% | 182.6만 |
|---|
| 2026.01.06 | ₩160,249 | ₩162,819 | ₩157,411 | ₩161,400 | +0.72% | 60.5만 |
|---|
| 2026.01.05 | ₩158,040 | ₩162,149 | ₩158,040 | ₩160,650 | +1.65% | 93.7만 |
|---|
| 2026.01.02 | ₩155,443 | ₩160,623 | ₩154,412 | ₩158,856 | +2.20% | 60만 |
|---|
| 2025.12.31 | ₩156,152 | ₩157,103 | ₩154,399 | ₩154,412 | -1.11% | 36.6만 |
|---|
| 2025.12.30 | ₩158,000 | ₩158,308 | ₩155,992 | ₩156,313 | -1.07% | 57.1만 |
|---|
| 2025.12.29 | ₩159,017 | ₩159,057 | ₩157,357 | ₩158,093 | -0.58% | 31.6만 |
|---|
| 2025.12.26 | ₩158,749 | ₩160,289 | ₩157,759 | ₩159,780 | +0.65% | 48.1만 |
|---|
| 2025.12.24 | ₩158,294 | ₩159,312 | ₩157,786 | ₩158,522 | +0.14% | 21.5만 |
|---|
| 2025.12.23 | ₩157,317 | ₩160,141 | ₩157,317 | ₩158,615 | +0.83% | 104.5만 |
|---|
| 2025.12.22 | ₩155,309 | ₩158,535 | ₩155,081 | ₩157,317 | +1.29% | 55.6만 |
|---|
| 2025.12.19 | ₩151,507 | ₩155,336 | ₩151,507 | ₩154,546 | +2.01% | 81.2만 |
|---|
| 2025.12.18 | ₩153,114 | ₩154,787 | ₩152,056 | ₩152,324 | -0.52% | 90.3만 |
|---|
| 2025.12.17 | ₩155,269 | ₩156,500 | ₩151,655 | ₩152,578 | -1.73% | 131.3만 |
|---|
| 2025.12.16 | ₩154,988 | ₩156,782 | ₩150,905 | ₩156,152 | +0.75% | 101.9만 |
|---|
| 2025.12.15 | ₩155,282 | ₩156,273 | ₩154,198 | ₩154,894 | -0.25% | 57.6만 |
|---|
| 2025.12.12 | ₩154,774 | ₩155,122 | ₩151,039 | ₩154,051 | -0.47% | 80.3만 |
|---|
| 2025.12.11 | ₩149,258 | ₩154,439 | ₩148,589 | ₩154,211 | +3.32% | 105.1만 |
|---|
| 2025.12.10 | ₩145,403 | ₩150,155 | ₩144,827 | ₩148,937 | +2.43% | 84.6만 |
|---|
| 2025.12.09 | ₩145,416 | ₩146,300 | ₩144,265 | ₩145,135 | -0.19% | 39.2만 |
|---|
| 2025.12.08 | ₩145,644 | ₩147,665 | ₩144,560 | ₩144,868 | -0.53% | 81.9만 |
|---|
| 2025.12.05 | ₩144,707 | ₩146,394 | ₩143,676 | ₩144,680 | -0.02% | 63.3만 |
|---|
| 2025.12.04 | ₩143,221 | ₩146,126 | ₩141,976 | ₩144,988 | +1.23% | 37.2만 |
|---|
| 2025.12.03 | ₩143,047 | ₩144,412 | ₩141,749 | ₩143,221 | +0.12% | 55만 |
|---|
| 2025.12.02 | ₩143,475 | ₩144,466 | ₩141,066 | ₩142,525 | -0.66% | 38만 |
|---|
| 2025.12.01 | ₩142,016 | ₩144,426 | ₩141,173 | ₩142,565 | +0.39% | 75.6만 |
|---|
| 2025.11.28 | ₩143,542 | ₩144,479 | ₩142,712 | ₩143,944 | +0.28% | 36.2만 |
|---|
| 2025.11.26 | ₩141,508 | ₩143,649 | ₩141,508 | ₩142,632 | +0.79% | 67.2만 |
|---|
| 2025.11.25 | ₩139,406 | ₩142,244 | ₩139,245 | ₩141,374 | +1.41% | 49만 |
|---|
| 2025.11.24 | ₩138,643 | ₩141,789 | ₩138,067 | ₩140,196 | +1.12% | 90.3만 |
|---|
| 2025.11.21 | ₩137,278 | ₩140,571 | ₩135,885 | ₩139,018 | +1.27% | 61.6만 |
|---|
| 2025.11.20 | ₩138,509 | ₩140,905 | ₩136,956 | ₩137,090 | -1.02% | 67.2만 |
|---|
| 2025.11.19 | ₩138,844 | ₩140,557 | ₩136,715 | ₩137,545 | -0.94% | 58.1만 |
|---|
| 2025.11.18 | ₩135,631 | ₩138,844 | ₩134,600 | ₩137,813 | +1.61% | 55.5만 |
|---|
| 2025.11.17 | ₩136,943 | ₩137,920 | ₩135,122 | ₩135,818 | -0.82% | 70.7만 |
|---|
| 2025.11.14 | ₩135,992 | ₩137,960 | ₩135,912 | ₩137,278 | +0.94% | 113.9만 |
|---|
| 2025.11.13 | ₩135,992 | ₩139,152 | ₩135,256 | ₩137,545 | +1.14% | 73.9만 |
|---|
| 2025.11.12 | ₩137,585 | ₩139,018 | ₩136,100 | ₩137,170 | -0.30% | 160.7만 |
|---|
| 2025.11.11 | ₩134,185 | ₩137,800 | ₩133,061 | ₩137,211 | +2.25% | 73.7만 |
|---|
| 2025.11.10 | ₩133,851 | ₩135,644 | ₩131,709 | ₩134,078 | +0.17% | 54.3만 |
|---|
| 2025.11.07 | ₩131,401 | ₩133,168 | ₩130,196 | ₩131,856 | +0.35% | 93만 |
|---|
| 2025.11.06 | ₩139,553 | ₩140,450 | ₩130,892 | ₩133,047 | -4.66% | 131.7만 |
|---|
| 2025.11.05 | ₩137,572 | ₩139,794 | ₩136,715 | ₩137,559 | -0.01% | 55.8만 |
|---|
| 2025.11.04 | ₩136,675 | ₩137,880 | ₩133,864 | ₩137,077 | +0.29% | 43.9만 |
|---|
| 2025.11.03 | ₩138,402 | ₩139,031 | ₩135,979 | ₩137,237 | -0.84% | 44.5만 |
|---|
| 2025.10.31 | ₩137,398 | ₩138,415 | ₩136,287 | ₩137,759 | +0.26% | 38.3만 |
|---|
| 2025.10.30 | ₩137,331 | ₩138,482 | ₩136,220 | ₩137,639 | +0.22% | 38.3만 |
|---|
| 2025.10.29 | ₩139,259 | ₩140,704 | ₩137,077 | ₩138,081 | -0.85% | 33.5만 |
|---|
| 2025.10.28 | ₩138,228 | ₩139,526 | ₩137,318 | ₩138,911 | +0.49% | 32.3만 |
|---|
| 2025.10.27 | ₩141,441 | ₩141,441 | ₩138,670 | ₩139,004 | -1.72% | 49.3만 |
|---|
| 2025.10.24 | ₩140,196 | ₩141,708 | ₩139,607 | ₩139,968 | -0.16% | 47.3만 |
|---|
| 2025.10.23 | ₩138,067 | ₩140,758 | ₩137,826 | ₩138,482 | +0.30% | 61.9만 |
|---|
| 2025.10.22 | ₩141,548 | ₩142,699 | ₩137,251 | ₩138,763 | -1.97% | 52.5만 |
|---|
| 2025.10.21 | ₩141,026 | ₩142,579 | ₩140,196 | ₩141,213 | +0.13% | 42.8만 |
|---|
| 2025.10.20 | ₩141,534 | ₩143,850 | ₩141,053 | ₩141,467 | -0.05% | 35.5만 |
|---|
| 2025.10.17 | ₩140,945 | ₩141,655 | ₩139,580 | ₩140,597 | -0.25% | 72만 |
|---|
| 2025.10.16 | ₩142,927 | ₩143,114 | ₩140,356 | ₩141,334 | -1.11% | 55.1만 |
|---|
| 2025.10.15 | ₩142,726 | ₩144,908 | ₩142,164 | ₩142,431 | -0.21% | 47.9만 |
|---|
| 2025.10.14 | ₩141,146 | ₩144,105 | ₩140,423 | ₩143,408 | +1.60% | 37.8만 |
|---|
| 2025.10.13 | ₩143,449 | ₩144,908 | ₩142,659 | ₩142,659 | -0.55% | 113.2만 |
|---|
| 2025.10.10 | ₩141,775 | ₩143,261 | ₩140,410 | ₩141,106 | -0.47% | 34.3만 |
|---|