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 | ₩152,200 | ₩152,895 | ₩148,659 | ₩150,343 | -1.22% | 45.5만 |
| 2026.10.08 | ₩151,893 | ₩153,457 | ₩149,875 | ₩152,120 | +0.15% | 48.8만 |
| 2026.10.07 | ₩158,922 | ₩159,310 | ₩150,824 | ₩153,243 | -3.57% | 65.2만 |
| 2026.10.06 | ₩160,058 | ₩163,319 | ₩158,468 | ₩161,595 | +0.96% | 69.9만 |
| 2026.10.05 | ₩159,363 | ₩162,477 | ₩157,479 | ₩158,896 | -0.29% | 127.9만 |
| 2026.10.02 | ₩157,626 | ₩160,660 | ₩156,557 | ₩160,259 | +1.67% | 64.9만 |
| 2026.10.01 | ₩156,250 | ₩156,691 | ₩153,510 | ₩156,156 | -0.06% | 74.4만 |
| 2026.09.30 | ₩156,263 | ₩156,263 | ₩153,563 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩154,900 |
| -0.87% |
| 72.1만 |
| 2026.09.29 | ₩154,526 | ₩156,597 | ₩152,481 | ₩155,381 | +0.55% | 56.1만 |
|---|
| 2026.09.28 | ₩153,109 | ₩155,675 | ₩151,813 | ₩154,713 | +1.05% | 70.4만 |
|---|
| 2026.09.25 | ₩148,552 | ₩154,592 | ₩147,764 | ₩153,791 | +3.53% | 50.1만 |
|---|
| 2026.09.24 | ₩149,260 | ₩150,022 | ₩147,470 | ₩148,245 | -0.68% | 46.5만 |
|---|
| 2026.09.23 | ₩151,960 | ₩153,122 | ₩150,209 | ₩150,543 | -0.93% | 51.2만 |
|---|
| 2026.09.22 | ₩156,985 | ₩158,254 | ₩152,695 | ₩152,788 | -2.67% | 95.1만 |
|---|
| 2026.09.21 | ₩156,076 | ₩156,463 | ₩154,111 | ₩155,287 | -0.51% | 79.1만 |
|---|
| 2026.09.18 | ₩154,365 | ₩155,354 | ₩150,677 | ₩154,980 | +0.40% | 167.3만 |
|---|
| 2026.09.17 | ₩157,907 | ₩159,377 | ₩152,147 | ₩153,991 | -2.48% | 56.5만 |
|---|
| 2026.09.16 | ₩154,205 | ₩156,530 | ₩153,096 | ₩154,753 | +0.36% | 54.5만 |
|---|
| 2026.09.15 | ₩154,352 | ₩155,675 | ₩151,479 | ₩152,427 | -1.25% | 39.6만 |
|---|
| 2026.09.14 | ₩155,341 | ₩155,648 | ₩150,610 | ₩152,895 | -1.57% | 46.8만 |
|---|
| 2026.09.11 | ₩155,822 | ₩160,499 | ₩154,940 | ₩158,922 | +1.99% | 54.6만 |
|---|
| 2026.09.10 | ₩153,791 | ₩155,942 | ₩153,149 | ₩154,018 | +0.15% | 36.2만 |
|---|
| 2026.09.09 | ₩158,722 | ₩159,510 | ₩155,020 | ₩155,889 | -1.78% | 35.8만 |
|---|
| 2026.09.08 | ₩158,708 | ₩159,791 | ₩156,477 | ₩159,136 | +0.27% | 32.5만 |
|---|
| 2026.09.04 | ₩159,550 | ₩161,689 | ₩158,281 | ₩159,430 | -0.08% | 31.2만 |
|---|
| 2026.09.03 | ₩159,363 | ₩160,593 | ₩157,359 | ₩159,671 | +0.19% | 31.5만 |
|---|
| 2026.09.02 | ₩157,826 | ₩159,925 | ₩156,731 | ₩159,069 | +0.79% | 39.8만 |
|---|
| 2026.09.01 | ₩159,724 | ₩163,092 | ₩157,212 | ₩157,599 | -1.33% | 49.2만 |
|---|
| 2026.08.31 | ₩163,479 | ₩163,479 | ₩159,577 | ₩161,114 | -1.45% | 48.9만 |
|---|
| 2026.08.28 | ₩166,847 | ₩166,847 | ₩163,493 | ₩163,733 | -1.87% | 25.9만 |
|---|
| 2026.08.27 | ₩165,658 | ₩167,328 | ₩163,399 | ₩166,660 | +0.61% | 51.9만 |
|---|
| 2026.08.26 | ₩163,119 | ₩165,965 | ₩160,366 | ₩165,698 | +1.58% | 30.2만 |
|---|
| 2026.08.25 | ₩167,074 | ₩167,342 | ₩162,277 | ₩162,972 | -2.46% | 61.8만 |
|---|
| 2026.08.24 | ₩165,350 | ₩165,350 | ₩162,704 | ₩164,562 | -0.48% | 27.7만 |
|---|
| 2026.08.21 | ₩165,845 | ₩166,580 | ₩163,332 | ₩165,364 | -0.29% | 27.9만 |
|---|
| 2026.08.20 | ₩166,553 | ₩167,729 | ₩163,880 | ₩164,335 | -1.33% | 54만 |
|---|
| 2026.08.19 | ₩168,771 | ₩169,226 | ₩164,054 | ₩168,491 | -0.17% | 45.7만 |
|---|
| 2026.08.18 | ₩170,041 | ₩170,041 | ₩165,243 | ₩166,272 | -2.22% | 46.7만 |
|---|
| 2026.08.17 | ₩169,720 | ₩173,008 | ₩167,061 | ₩171,083 | +0.80% | 70.1만 |
|---|
| 2026.08.14 | ₩165,016 | ₩170,522 | ₩164,936 | ₩169,854 | +2.93% | 79.1만 |
|---|
| 2026.08.13 | ₩169,613 | ₩169,653 | ₩164,749 | ₩165,230 | -2.58% | 58.6만 |
|---|
| 2026.08.12 | ₩168,918 | ₩170,509 | ₩165,457 | ₩168,638 | -0.17% | 27.7만 |
|---|
| 2026.08.11 | ₩169,707 | ₩170,455 | ₩166,353 | ₩167,542 | -1.28% | 39.5만 |
|---|
| 2026.08.10 | ₩171,190 | ₩172,607 | ₩167,515 | ₩168,344 | -1.66% | 54.7만 |
|---|
| 2026.08.07 | ₩166,139 | ₩172,072 | ₩164,976 | ₩171,484 | +3.22% | 92.9만 |
|---|
| 2026.08.06 | ₩166,767 | ₩167,903 | ₩161,622 | ₩162,504 | -2.56% | 81.4만 |
|---|
| 2026.08.05 | ₩164,642 | ₩168,357 | ₩163,399 | ₩164,816 | +0.11% | 184.4만 |
|---|
| 2026.08.04 | ₩166,526 | ₩168,130 | ₩162,958 | ₩163,185 | -2.01% | 125만 |
|---|
| 2026.08.03 | ₩162,116 | ₩169,239 | ₩162,116 | ₩165,805 | +2.28% | 106.9만 |
|---|
| 2026.07.31 | ₩155,394 | ₩166,540 | ₩155,394 | ₩161,662 | +4.03% | 200.1만 |
|---|
| 2026.07.30 | ₩152,909 | ₩155,194 | ₩144,837 | ₩153,577 | +0.44% | 295.6만 |
|---|
| 2026.07.29 | ₩161,181 | ₩163,012 | ₩154,272 | ₩157,532 | -2.26% | 126.3만 |
|---|
| 2026.07.28 | ₩167,181 | ₩167,435 | ₩161,114 | ₩162,116 | -3.03% | 84만 |
|---|
| 2026.07.27 | ₩169,172 | ₩170,843 | ₩164,615 | ₩167,742 | -0.85% | 79.9만 |
|---|
| 2026.07.24 | ₩170,589 | ₩172,046 | ₩165,457 | ₩166,339 | -2.49% | 57.1만 |
|---|
| 2026.07.23 | ₩166,473 | ₩170,081 | ₩166,473 | ₩169,333 | +1.72% | 81.1만 |
|---|
| 2026.07.22 | ₩166,807 | ₩169,453 | ₩166,753 | ₩168,010 | +0.72% | 57.1만 |
|---|
| 2026.07.21 | ₩165,150 | ₩167,168 | ₩163,586 | ₩166,753 | +0.97% | 66만 |
|---|
| 2026.07.20 | ₩166,393 | ₩169,106 | ₩162,771 | ₩163,145 | -1.95% | 59.5만 |
|---|
| 2026.07.17 | ₩166,941 | ₩170,936 | ₩165,724 | ₩165,751 | -0.71% | 167.3만 |
|---|
| 2026.07.16 | ₩166,018 | ₩170,495 | ₩166,018 | ₩167,889 | +1.13% | 85.9만 |
|---|
| 2026.07.15 | ₩162,931 | ₩167,649 | ₩162,931 | ₩166,459 | +2.17% | 99.4만 |
|---|
| 2026.07.14 | ₩161,809 | ₩164,508 | ₩159,804 | ₩161,608 | -0.12% | 76.5만 |
|---|
| 2026.07.13 | ₩161,194 | ₩163,640 | ₩158,401 | ₩158,682 | -1.56% | 83.7만 |
|---|
| 2026.07.10 | ₩165,043 | ₩170,028 | ₩160,606 | ₩163,653 | -0.84% | 124.8만 |
|---|
| 2026.07.09 | ₩189,258 | ₩192,519 | ₩167,288 | ₩167,823 | -11.33% | 178.9만 |
|---|
| 2026.07.08 | ₩189,512 | ₩194,256 | ₩189,512 | ₩191,797 | +1.21% | 39.1만 |
|---|
| 2026.07.07 | ₩196,475 | ₩197,611 | ₩189,218 | ₩192,532 | -2.01% | 44.8만 |
|---|
| 2026.07.06 | ₩195,045 | ₩201,940 | ₩195,045 | ₩198,332 | +1.69% | 54.5만 |
|---|
| 2026.07.02 | ₩202,007 | ₩203,598 | ₩192,759 | ₩195,018 | -3.46% | 60.7만 |
|---|
| 2026.07.01 | ₩210,801 | ₩211,776 | ₩199,548 | ₩200,216 | -5.02% | 79.5만 |
|---|
| 2026.06.30 | ₩212,431 | ₩214,369 | ₩210,867 | ₩211,255 | -0.55% | 79.1만 |
|---|
| 2026.06.29 | ₩211,121 | ₩214,208 | ₩207,727 | ₩212,431 | +0.62% | 84.5만 |
|---|
| 2026.06.26 | ₩210,426 | ₩216,600 | ₩207,526 | ₩214,342 | +1.86% | 213.7만 |
|---|
| 2026.06.25 | ₩205,615 | ₩210,533 | ₩204,693 | ₩209,344 | +1.81% | 57.6만 |
|---|
| 2026.06.24 | ₩201,553 | ₩207,433 | ₩200,804 | ₩202,969 | +0.70% | 110.8만 |
|---|
| 2026.06.23 | ₩199,187 | ₩204,239 | ₩197,611 | ₩200,564 | +0.69% | 221.5만 |
|---|
| 2026.06.22 | ₩195,806 | ₩202,555 | ₩195,232 | ₩202,462 | +3.40% | 143.9만 |
|---|
| 2026.06.18 | ₩194,430 | ₩196,555 | ₩193,494 | ₩196,007 | +0.81% | 122.9만 |
|---|
| 2026.06.17 | ₩194,924 | ₩197,784 | ₩191,223 | ₩191,557 | -1.73% | 77.3만 |
|---|
| 2026.06.16 | ₩191,557 | ₩196,956 | ₩191,249 | ₩194,016 | +1.28% | 88.1만 |
|---|
| 2026.06.15 | ₩191,116 | ₩193,775 | ₩188,336 | ₩188,911 | -1.15% | 51.4만 |
|---|
| 2026.06.12 | ₩187,360 | ₩191,423 | ₩187,334 | ₩187,895 | +0.29% | 54만 |
|---|
| 2026.06.11 | ₩184,006 | ₩186,278 | ₩179,623 | ₩185,743 | +0.94% | 107.1만 |
|---|
| 2026.06.10 | ₩188,029 | ₩190,501 | ₩181,373 | ₩181,427 | -3.51% | 61.3만 |
|---|
| 2026.06.09 | ₩188,376 | ₩192,252 | ₩182,924 | ₩187,160 | -0.65% | 69만 |
|---|
| 2026.06.08 | ₩188,430 | ₩189,592 | ₩185,182 | ₩186,893 | -0.82% | 57.9만 |
|---|
| 2026.06.05 | ₩188,937 | ₩192,586 | ₩187,093 | ₩188,897 | -0.02% | 65.1만 |
|---|
| 2026.06.04 | ₩185,463 | ₩189,592 | ₩184,193 | ₩189,191 | +2.01% | 51.3만 |
|---|
| 2026.06.03 | ₩181,761 | ₩185,984 | ₩181,761 | ₩185,797 | +2.22% | 65.8만 |
|---|
| 2026.06.02 | ₩181,748 | ₩185,931 | ₩181,748 | ₩182,750 | +0.55% | 68.8만 |
|---|
| 2026.06.01 | ₩180,131 | ₩184,086 | ₩178,594 | ₩182,456 | +1.29% | 154.9만 |
|---|
| 2026.05.29 | ₩184,327 | ₩187,120 | ₩182,523 | ₩182,870 | -0.79% | 107.2만 |
|---|
| 2026.05.28 | ₩182,523 | ₩187,093 | ₩181,547 | ₩183,498 | +0.53% | 60.9만 |
|---|
| 2026.05.27 | ₩181,601 | ₩184,781 | ₩179,583 | ₩179,944 | -0.91% | 65.9만 |
|---|
| 2026.05.26 | ₩174,946 | ₩179,249 | ₩174,023 | ₩178,433 | +1.99% | 56.2만 |
|---|
| 2026.05.22 | ₩171,391 | ₩175,213 | ₩168,758 | ₩173,663 | +1.33% | 46.2만 |
|---|
| 2026.05.21 | ₩173,409 | ₩173,930 | ₩170,469 | ₩170,562 | -1.64% | 72.8만 |
|---|
| 2026.05.20 | ₩178,126 | ₩180,558 | ₩174,317 | ₩174,718 | -1.91% | 255만 |
|---|
| 2026.05.19 | ₩180,785 | ₩181,267 | ₩176,536 | ₩177,017 | -2.08% | 98.6만 |
|---|
| 2026.05.18 | ₩185,463 | ₩187,013 | ₩180,719 | ₩183,458 | -1.08% | 64.8만 |
|---|
| 2026.05.15 | ₩186,933 | ₩186,933 | ₩182,550 | ₩185,155 | -0.95% | 69.9만 |
|---|
| 2026.05.14 | ₩193,147 | ₩193,454 | ₩187,120 | ₩188,336 | -2.49% | 73.8만 |
|---|
| 2026.05.13 | ₩188,122 | ₩192,105 | ₩185,850 | ₩191,276 | +1.68% | 75.1만 |
|---|
| 2026.05.12 | ₩188,055 | ₩188,750 | ₩183,953 | ₩187,654 | -0.21% | 76.6만 |
|---|
| 2026.05.11 | ₩189,325 | ₩190,020 | ₩187,614 | ₩188,710 | -0.32% | 58.1만 |
|---|
| 2026.05.08 | ₩191,249 | ₩192,653 | ₩188,082 | ₩189,606 | -0.86% | 46.3만 |
|---|
| 2026.05.07 | ₩190,889 | ₩190,889 | ₩186,973 | ₩188,737 | -1.13% | 80.4만 |
|---|
| 2026.05.06 | ₩193,281 | ₩193,775 | ₩188,336 | ₩190,274 | -1.56% | 60만 |
|---|
| 2026.05.05 | ₩187,414 | ₩190,755 | ₩185,931 | ₩189,312 | +1.01% | 73.6만 |
|---|
| 2026.05.04 | ₩187,173 | ₩189,459 | ₩183,498 | ₩183,806 | -1.80% | 70.3만 |
|---|
| 2026.05.01 | ₩186,144 | ₩189,739 | ₩184,273 | ₩186,318 | +0.09% | 87.7만 |
|---|
| 2026.04.30 | ₩165,845 | ₩184,180 | ₩165,310 | ₩183,178 | +10.45% | 134.1만 |
|---|
| 2026.04.29 | ₩166,660 | ₩167,475 | ₩162,918 | ₩163,773 | -1.73% | 76.2만 |
|---|
| 2026.04.28 | ₩167,943 | ₩167,943 | ₩164,856 | ₩166,753 | -0.71% | 35.5만 |
|---|
| 2026.04.27 | ₩164,869 | ₩168,130 | ₩163,600 | ₩168,077 | +1.95% | 40.5만 |
|---|
| 2026.04.24 | ₩163,439 | ₩165,658 | ₩162,277 | ₩164,869 | +0.87% | 31.1만 |
|---|
| 2026.04.23 | ₩163,439 | ₩164,335 | ₩161,715 | ₩163,813 | +0.23% | 46.5만 |
|---|
| 2026.04.22 | ₩166,713 | ₩167,168 | ₩160,392 | ₩162,357 | -2.61% | 78만 |
|---|
| 2026.04.21 | ₩166,353 | ₩167,716 | ₩163,493 | ₩165,604 | -0.45% | 44.6만 |
|---|
| 2026.04.20 | ₩165,658 | ₩166,807 | ₩164,629 | ₩165,938 | +0.17% | 38.8만 |
|---|
| 2026.04.17 | ₩167,529 | ₩170,228 | ₩165,390 | ₩166,072 | -0.87% | 114.5만 |
|---|
| 2026.04.16 | ₩167,555 | ₩168,237 | ₩164,442 | ₩164,936 | -1.56% | 35.8만 |
|---|
| 2026.04.15 | ₩168,250 | ₩170,148 | ₩166,018 | ₩168,090 | -0.10% | 62만 |
|---|
| 2026.04.14 | ₩169,560 | ₩171,498 | ₩168,330 | ₩169,694 | +0.08% | 38.1만 |
|---|
| 2026.04.13 | ₩168,384 | ₩170,388 | ₩166,874 | ₩170,028 | +0.98% | 35.2만 |
|---|
| 2026.04.10 | ₩170,883 | ₩170,883 | ₩169,172 | ₩169,707 | -0.69% | 23.6만 |
|---|
| 2026.04.09 | ₩167,662 | ₩171,284 | ₩167,462 | ₩170,656 | +1.79% | 35.4만 |
|---|
| 2026.04.08 | ₩165,858 | ₩172,406 | ₩165,484 | ₩168,304 | +1.47% | 63.8만 |
|---|
| 2026.04.07 | ₩161,194 | ₩162,090 | ₩158,187 | ₩161,395 | +0.12% | 69.6만 |
|---|
| 2026.04.06 | ₩161,649 | ₩162,905 | ₩159,363 | ₩161,996 | +0.21% | 47.6만 |
|---|
| 2026.04.02 | ₩160,366 | ₩163,800 | ₩159,604 | ₩162,464 | +1.31% | 39.5만 |
|---|
| 2026.04.01 | ₩161,956 | ₩165,404 | ₩161,248 | ₩163,466 | +0.93% | 39.5만 |
|---|
| 2026.03.31 | ₩157,519 | ₩161,542 | ₩156,383 | ₩160,205 | +1.71% | 58.5만 |
|---|
| 2026.03.30 | ₩158,668 | ₩159,109 | ₩153,510 | ₩155,675 | -1.89% | 50.1만 |
|---|
| 2026.03.27 | ₩158,468 | ₩160,753 | ₩156,797 | ₩157,880 | -0.37% | 49.2만 |
|---|
| 2026.03.26 | ₩160,967 | ₩162,945 | ₩158,708 | ₩158,802 | -1.34% | 37.4만 |
|---|
| 2026.03.25 | ₩163,947 | ₩163,987 | ₩160,513 | ₩162,931 | -0.62% | 68.7만 |
|---|
| 2026.03.24 | ₩158,829 | ₩164,495 | ₩155,595 | ₩161,849 | +1.90% | 44.1만 |
|---|
| 2026.03.23 | ₩159,230 | ₩163,399 | ₩157,760 | ₩159,898 | +0.42% | 121.5만 |
|---|
| 2026.03.20 | ₩161,248 | ₩161,435 | ₩154,098 | ₩155,274 | -3.70% | 109.2만 |
|---|
| 2026.03.19 | ₩160,152 | ₩162,116 | ₩158,094 | ₩160,553 | +0.25% | 38.1만 |
|---|
| 2026.03.18 | ₩161,862 | ₩163,560 | ₩160,045 | ₩162,290 | +0.26% | 40.4만 |
|---|
| 2026.03.17 | ₩165,324 | ₩165,751 | ₩161,007 | ₩162,571 | -1.67% | 43.2만 |
|---|
| 2026.03.16 | ₩163,105 | ₩164,548 | ₩162,116 | ₩164,468 | +0.84% | 36.2만 |
|---|
| 2026.03.13 | ₩166,780 | ₩168,117 | ₩160,994 | ₩161,341 | -3.26% | 54.1만 |
|---|
| 2026.03.12 | ₩164,802 | ₩166,206 | ₩162,771 | ₩165,270 | +0.28% | 156.2만 |
|---|
| 2026.03.11 | ₩165,885 | ₩167,783 | ₩163,225 | ₩167,048 | +0.70% | 51.6만 |
|---|
| 2026.03.10 | ₩167,328 | ₩169,961 | ₩165,898 | ₩166,339 | -0.59% | 65.5만 |
|---|
| 2026.03.09 | ₩161,675 | ₩168,357 | ₩161,421 | ₩167,742 | +3.75% | 104.1만 |
|---|
| 2026.03.06 | ₩165,912 | ₩167,422 | ₩164,281 | ₩164,869 | -0.63% | 54.8만 |
|---|
| 2026.03.05 | ₩175,012 | ₩176,269 | ₩167,662 | ₩169,413 | -3.20% | 77.8만 |
|---|
| 2026.03.04 | ₩177,511 | ₩177,605 | ₩175,520 | ₩177,004 | -0.29% | 44.8만 |
|---|
| 2026.03.03 | ₩175,293 | ₩176,870 | ₩173,462 | ₩176,309 | +0.58% | 58.1만 |
|---|
| 2026.03.02 | ₩178,113 | ₩181,400 | ₩174,705 | ₩178,861 | +0.42% | 82.1만 |
|---|
| 2026.02.27 | ₩180,451 | ₩183,405 | ₩178,727 | ₩179,690 | -0.42% | 81.9만 |
|---|
| 2026.02.26 | ₩182,336 | ₩183,204 | ₩178,286 | ₩181,868 | -0.26% | 83.8만 |
|---|
| 2026.02.25 | ₩183,351 | ₩183,351 | ₩179,556 | ₩181,039 | -1.26% | 60.9만 |
|---|
| 2026.02.24 | ₩179,409 | ₩183,044 | ₩179,115 | ₩182,002 | +1.45% | 51.8만 |
|---|
| 2026.02.23 | ₩181,039 | ₩181,440 | ₩178,327 | ₩180,091 | -0.52% | 40.2만 |
|---|
| 2026.02.20 | ₩179,409 | ₩182,803 | ₩178,580 | ₩181,467 | +1.15% | 62.8만 |
|---|
| 2026.02.19 | ₩175,734 | ₩179,075 | ₩175,560 | ₩178,527 | +1.59% | 60.4만 |
|---|
| 2026.02.18 | ₩175,480 | ₩180,157 | ₩173,970 | ₩177,458 | +1.13% | 76만 |
|---|
| 2026.02.17 | ₩174,117 | ₩175,975 | ₩171,324 | ₩171,872 | -1.29% | 49.2만 |
|---|
| 2026.02.13 | ₩174,371 | ₩177,244 | ₩174,117 | ₩174,972 | +0.34% | 86.3만 |
|---|
| 2026.02.12 | ₩181,507 | ₩182,590 | ₩170,803 | ₩172,687 | -4.86% | 89.2만 |
|---|
| 2026.02.11 | ₩179,650 | ₩180,799 | ₩176,536 | ₩177,966 | -0.94% | 95만 |
|---|
| 2026.02.10 | ₩177,164 | ₩178,848 | ₩176,041 | ₩177,618 | +0.26% | 47.7만 |
|---|
| 2026.02.09 | ₩174,371 | ₩178,634 | ₩173,997 | ₩176,536 | +1.24% | 72.5만 |
|---|
| 2026.02.06 | ₩170,549 | ₩175,280 | ₩170,148 | ₩173,970 | +2.01% | 78.2만 |
|---|
| 2026.02.05 | ₩163,640 | ₩169,881 | ₩163,640 | ₩168,157 | +2.76% | 78.4만 |
|---|
| 2026.02.04 | ₩166,994 | ₩167,382 | ₩161,395 | ₩164,375 | -1.57% | 54.6만 |
|---|
| 2026.02.03 | ₩165,711 | ₩167,074 | ₩164,214 | ₩166,820 | +0.67% | 73.4만 |
|---|
| 2026.02.02 | ₩161,809 | ₩165,257 | ₩160,927 | ₩165,163 | +2.07% | 49.8만 |
|---|
| 2026.01.30 | ₩160,753 | ₩163,239 | ₩160,112 | ₩161,355 | +0.37% | 38.5만 |
|---|
| 2026.01.29 | ₩160,700 | ₩162,718 | ₩159,951 | ₩162,464 | +1.10% | 41만 |
|---|
| 2026.01.28 | ₩160,179 | ₩161,488 | ₩158,842 | ₩159,871 | -0.19% | 26.7만 |
|---|
| 2026.01.27 | ₩160,366 | ₩160,606 | ₩157,853 | ₩159,537 | -0.52% | 32.6만 |
|---|
| 2026.01.26 | ₩161,448 | ₩162,611 | ₩158,441 | ₩159,804 | -1.02% | 44.1만 |
|---|
| 2026.01.23 | ₩161,702 | ₩161,702 | ₩159,136 | ₩160,740 | -0.60% | 97.5만 |
|---|
| 2026.01.22 | ₩164,682 | ₩165,511 | ₩161,822 | ₩161,916 | -1.68% | 61.8만 |
|---|
| 2026.01.21 | ₩162,103 | ₩163,546 | ₩160,726 | ₩163,212 | +0.68% | 56만 |
|---|
| 2026.01.20 | ₩160,366 | ₩162,678 | ₩160,366 | ₩160,606 | +0.15% | 52.9만 |
|---|
| 2026.01.16 | ₩160,606 | ₩163,145 | ₩159,791 | ₩162,183 | +0.98% | 96.1만 |
|---|
| 2026.01.15 | ₩163,747 | ₩167,034 | ₩161,555 | ₩161,675 | -1.26% | 77.9만 |
|---|
| 2026.01.14 | ₩166,099 | ₩166,099 | ₩160,179 | ₩162,437 | -2.20% | 72.7만 |
|---|
| 2026.01.13 | ₩164,254 | ₩165,978 | ₩164,001 | ₩165,377 | +0.68% | 48.4만 |
|---|
| 2026.01.12 | ₩161,662 | ₩165,564 | ₩161,662 | ₩164,375 | +1.68% | 46.3만 |
|---|
| 2026.01.09 | ₩160,406 | ₩164,041 | ₩157,826 | ₩161,582 | +0.73% | 46.6만 |
|---|
| 2026.01.08 | ₩159,123 | ₩160,138 | ₩156,891 | ₩159,417 | +0.18% | 36.9만 |
|---|
| 2026.01.07 | ₩161,020 | ₩161,341 | ₩158,722 | ₩159,497 | -0.95% | 182.6만 |
|---|
| 2026.01.06 | ₩159,978 | ₩162,544 | ₩157,145 | ₩161,127 | +0.72% | 60.5만 |
|---|
| 2026.01.05 | ₩157,773 | ₩161,876 | ₩157,773 | ₩160,379 | +1.65% | 93.7만 |
|---|
| 2026.01.02 | ₩155,180 | ₩160,352 | ₩154,151 | ₩158,588 | +2.20% | 60만 |
|---|
| 2025.12.31 | ₩155,889 | ₩156,838 | ₩154,138 | ₩154,151 | -1.11% | 36.6만 |
|---|
| 2025.12.30 | ₩157,733 | ₩158,040 | ₩155,728 | ₩156,049 | -1.07% | 57.1만 |
|---|
| 2025.12.29 | ₩158,749 | ₩158,789 | ₩157,091 | ₩157,826 | -0.58% | 31.6만 |
|---|
| 2025.12.26 | ₩158,481 | ₩160,018 | ₩157,492 | ₩159,510 | +0.65% | 48.1만 |
|---|
| 2025.12.24 | ₩158,027 | ₩159,043 | ₩157,519 | ₩158,254 | +0.14% | 21.5만 |
|---|
| 2025.12.23 | ₩157,051 | ₩159,871 | ₩157,051 | ₩158,348 | +0.83% | 104.5만 |
|---|
| 2025.12.22 | ₩155,047 | ₩158,267 | ₩154,820 | ₩157,051 | +1.29% | 55.6만 |
|---|
| 2025.12.19 | ₩151,251 | ₩155,074 | ₩151,251 | ₩154,285 | +2.01% | 81.2만 |
|---|
| 2025.12.18 | ₩152,855 | ₩154,526 | ₩151,799 | ₩152,067 | -0.52% | 90.3만 |
|---|
| 2025.12.17 | ₩155,007 | ₩156,236 | ₩151,398 | ₩152,321 | -1.73% | 131.3만 |
|---|
| 2025.12.16 | ₩154,726 | ₩156,517 | ₩150,650 | ₩155,889 | +0.75% | 101.9만 |
|---|
| 2025.12.15 | ₩155,020 | ₩156,009 | ₩153,938 | ₩154,633 | -0.25% | 57.6만 |
|---|
| 2025.12.12 | ₩154,512 | ₩154,860 | ₩150,784 | ₩153,791 | -0.47% | 80.3만 |
|---|
| 2025.12.11 | ₩149,006 | ₩154,178 | ₩148,338 | ₩153,951 | +3.32% | 105.1만 |
|---|
| 2025.12.10 | ₩145,158 | ₩149,902 | ₩144,583 | ₩148,686 | +2.43% | 84.6만 |
|---|
| 2025.12.09 | ₩145,171 | ₩146,053 | ₩144,022 | ₩144,890 | -0.19% | 39.2만 |
|---|
| 2025.12.08 | ₩145,398 | ₩147,416 | ₩144,316 | ₩144,623 | -0.53% | 81.9만 |
|---|
| 2025.12.05 | ₩144,463 | ₩146,147 | ₩143,434 | ₩144,436 | -0.02% | 63.3만 |
|---|
| 2025.12.04 | ₩142,979 | ₩145,879 | ₩141,736 | ₩144,743 | +1.23% | 37.2만 |
|---|
| 2025.12.03 | ₩142,806 | ₩144,169 | ₩141,509 | ₩142,979 | +0.12% | 55만 |
|---|
| 2025.12.02 | ₩143,233 | ₩144,222 | ₩140,828 | ₩142,284 | -0.66% | 38만 |
|---|
| 2025.12.01 | ₩141,777 | ₩144,182 | ₩140,935 | ₩142,324 | +0.39% | 75.6만 |
|---|
| 2025.11.28 | ₩143,300 | ₩144,235 | ₩142,471 | ₩143,701 | +0.28% | 36.2만 |
|---|
| 2025.11.26 | ₩141,269 | ₩143,407 | ₩141,269 | ₩142,391 | +0.79% | 67.2만 |
|---|
| 2025.11.25 | ₩139,171 | ₩142,004 | ₩139,010 | ₩141,135 | +1.41% | 49만 |
|---|
| 2025.11.24 | ₩138,409 | ₩141,549 | ₩137,834 | ₩139,959 | +1.12% | 90.3만 |
|---|
| 2025.11.21 | ₩137,046 | ₩140,333 | ₩135,656 | ₩138,783 | +1.27% | 61.6만 |
|---|
| 2025.11.20 | ₩138,275 | ₩140,667 | ₩136,725 | ₩136,859 | -1.02% | 67.2만 |
|---|
| 2025.11.19 | ₩138,609 | ₩140,320 | ₩136,484 | ₩137,313 | -0.94% | 58.1만 |
|---|
| 2025.11.18 | ₩135,402 | ₩138,609 | ₩134,373 | ₩137,580 | +1.61% | 55.5만 |
|---|
| 2025.11.17 | ₩136,712 | ₩137,687 | ₩134,894 | ₩135,589 | -0.82% | 70.7만 |
|---|
| 2025.11.14 | ₩135,763 | ₩137,727 | ₩135,683 | ₩137,046 | +0.94% | 113.9만 |
|---|
| 2025.11.13 | ₩135,763 | ₩138,917 | ₩135,028 | ₩137,313 | +1.14% | 73.9만 |
|---|
| 2025.11.12 | ₩137,353 | ₩138,783 | ₩135,870 | ₩136,939 | -0.30% | 160.7만 |
|---|
| 2025.11.11 | ₩133,959 | ₩137,567 | ₩132,836 | ₩136,979 | +2.25% | 73.7만 |
|---|
| 2025.11.10 | ₩133,625 | ₩135,415 | ₩131,486 | ₩133,852 | +0.17% | 54.3만 |
|---|
| 2025.11.07 | ₩131,179 | ₩132,943 | ₩129,976 | ₩131,633 | +0.35% | 93만 |
|---|
| 2025.11.06 | ₩139,318 | ₩140,213 | ₩130,671 | ₩132,823 | -4.66% | 131.7만 |
|---|
| 2025.11.05 | ₩137,340 | ₩139,558 | ₩136,484 | ₩137,326 | -0.01% | 55.8만 |
|---|
| 2025.11.04 | ₩136,444 | ₩137,647 | ₩133,638 | ₩136,845 | +0.29% | 43.9만 |
|---|
| 2025.11.03 | ₩138,168 | ₩138,796 | ₩135,749 | ₩137,006 | -0.84% | 44.5만 |
|---|
| 2025.10.31 | ₩137,166 | ₩138,182 | ₩136,057 | ₩137,527 | +0.26% | 38.3만 |
|---|
| 2025.10.30 | ₩137,099 | ₩138,249 | ₩135,990 | ₩137,407 | +0.22% | 38.3만 |
|---|
| 2025.10.29 | ₩139,024 | ₩140,467 | ₩136,845 | ₩137,848 | -0.85% | 33.5만 |
|---|
| 2025.10.28 | ₩137,995 | ₩139,291 | ₩137,086 | ₩138,676 | +0.49% | 32.3만 |
|---|
| 2025.10.27 | ₩141,202 | ₩141,202 | ₩138,436 | ₩138,770 | -1.72% | 49.3만 |
|---|
| 2025.10.24 | ₩139,959 | ₩141,469 | ₩139,371 | ₩139,732 | -0.16% | 47.3만 |
|---|
| 2025.10.23 | ₩137,834 | ₩140,520 | ₩137,594 | ₩138,249 | +0.30% | 61.9만 |
|---|
| 2025.10.22 | ₩141,309 | ₩142,458 | ₩137,019 | ₩138,529 | -1.97% | 52.5만 |
|---|
| 2025.10.21 | ₩140,788 | ₩142,338 | ₩139,959 | ₩140,975 | +0.13% | 42.8만 |
|---|
| 2025.10.20 | ₩141,295 | ₩143,607 | ₩140,814 | ₩141,229 | -0.05% | 35.5만 |
|---|
| 2025.10.17 | ₩140,707 | ₩141,416 | ₩139,344 | ₩140,360 | -0.25% | 72만 |
|---|
| 2025.10.16 | ₩142,685 | ₩142,872 | ₩140,119 | ₩141,095 | -1.11% | 55.1만 |
|---|
| 2025.10.15 | ₩142,485 | ₩144,663 | ₩141,924 | ₩142,191 | -0.21% | 47.9만 |
|---|
| 2025.10.14 | ₩140,908 | ₩143,861 | ₩140,186 | ₩143,166 | +1.60% | 37.8만 |
|---|
| 2025.10.13 | ₩143,206 | ₩144,663 | ₩142,418 | ₩142,418 | -0.55% | 113.2만 |
|---|
| 2025.10.10 | ₩141,536 | ₩143,019 | ₩140,173 | ₩140,868 | -0.47% | 34.3만 |
|---|