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 | ₩152,314 | ₩153,010 | ₩148,770 | ₩150,455 | -1.22% | 45.5만 |
| 2026.10.08 | ₩152,007 | ₩153,571 | ₩149,987 | ₩152,234 | +0.15% | 48.8만 |
| 2026.10.07 | ₩159,041 | ₩159,429 | ₩150,937 | ₩153,357 | -3.57% | 65.2만 |
| 2026.10.06 | ₩160,178 | ₩163,441 | ₩158,587 | ₩161,716 | +0.96% | 69.9만 |
| 2026.10.05 | ₩159,483 | ₩162,599 | ₩157,597 | ₩159,014 | -0.29% | 127.9만 |
| 2026.10.02 | ₩157,744 | ₩160,780 | ₩156,674 | ₩160,379 | +1.67% | 64.9만 |
| 2026.10.01 | ₩156,366 | ₩156,808 | ₩153,625 | ₩156,273 | -0.06% | 74.4만 |
| 2026.09.30 | ₩156,380 | ₩156,380 | ₩153,678 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩155,016 |
| -0.87% |
| 72.1만 |
| 2026.09.29 | ₩154,641 | ₩156,714 | ₩152,595 | ₩155,497 | +0.55% | 56.1만 |
|---|
| 2026.09.28 | ₩153,224 | ₩155,791 | ₩151,926 | ₩154,828 | +1.05% | 70.4만 |
|---|
| 2026.09.25 | ₩148,663 | ₩154,708 | ₩147,874 | ₩153,906 | +3.53% | 50.1만 |
|---|
| 2026.09.24 | ₩149,372 | ₩150,134 | ₩147,580 | ₩148,356 | -0.68% | 46.5만 |
|---|
| 2026.09.23 | ₩152,073 | ₩153,237 | ₩150,322 | ₩150,656 | -0.93% | 51.2만 |
|---|
| 2026.09.22 | ₩157,102 | ₩158,373 | ₩152,809 | ₩152,903 | -2.67% | 95.1만 |
|---|
| 2026.09.21 | ₩156,193 | ₩156,580 | ₩154,227 | ₩155,404 | -0.51% | 79.1만 |
|---|
| 2026.09.18 | ₩154,481 | ₩155,470 | ₩150,790 | ₩155,096 | +0.40% | 167.3만 |
|---|
| 2026.09.17 | ₩158,025 | ₩159,496 | ₩152,261 | ₩154,106 | -2.48% | 56.5만 |
|---|
| 2026.09.16 | ₩154,320 | ₩156,647 | ₩153,210 | ₩154,869 | +0.36% | 54.5만 |
|---|
| 2026.09.15 | ₩154,467 | ₩155,791 | ₩151,592 | ₩152,542 | -1.25% | 39.6만 |
|---|
| 2026.09.14 | ₩155,457 | ₩155,765 | ₩150,723 | ₩153,010 | -1.57% | 46.8만 |
|---|
| 2026.09.11 | ₩155,939 | ₩160,619 | ₩155,056 | ₩159,041 | +1.99% | 54.6만 |
|---|
| 2026.09.10 | ₩153,906 | ₩156,059 | ₩153,264 | ₩154,133 | +0.15% | 36.2만 |
|---|
| 2026.09.09 | ₩158,841 | ₩159,630 | ₩155,136 | ₩156,005 | -1.78% | 35.8만 |
|---|
| 2026.09.08 | ₩158,827 | ₩159,911 | ₩156,594 | ₩159,255 | +0.27% | 32.5만 |
|---|
| 2026.09.04 | ₩159,670 | ₩161,810 | ₩158,399 | ₩159,549 | -0.08% | 31.2만 |
|---|
| 2026.09.03 | ₩159,483 | ₩160,713 | ₩157,476 | ₩159,790 | +0.19% | 31.5만 |
|---|
| 2026.09.02 | ₩157,945 | ₩160,044 | ₩156,848 | ₩159,188 | +0.79% | 39.8만 |
|---|
| 2026.09.01 | ₩159,844 | ₩163,214 | ₩157,329 | ₩157,717 | -1.33% | 49.2만 |
|---|
| 2026.08.31 | ₩163,602 | ₩163,602 | ₩159,697 | ₩161,235 | -1.45% | 48.9만 |
|---|
| 2026.08.28 | ₩166,972 | ₩166,972 | ₩163,615 | ₩163,856 | -1.87% | 25.9만 |
|---|
| 2026.08.27 | ₩165,782 | ₩167,453 | ₩163,521 | ₩166,785 | +0.61% | 51.9만 |
|---|
| 2026.08.26 | ₩163,241 | ₩166,089 | ₩160,486 | ₩165,822 | +1.58% | 30.2만 |
|---|
| 2026.08.25 | ₩167,199 | ₩167,467 | ₩162,398 | ₩163,093 | -2.46% | 61.8만 |
|---|
| 2026.08.24 | ₩165,474 | ₩165,474 | ₩162,826 | ₩164,685 | -0.48% | 27.7만 |
|---|
| 2026.08.21 | ₩165,969 | ₩166,704 | ₩163,455 | ₩165,487 | -0.29% | 27.9만 |
|---|
| 2026.08.20 | ₩166,678 | ₩167,855 | ₩164,003 | ₩164,458 | -1.33% | 54만 |
|---|
| 2026.08.19 | ₩168,898 | ₩169,352 | ₩164,177 | ₩168,617 | -0.17% | 45.7만 |
|---|
| 2026.08.18 | ₩170,168 | ₩170,168 | ₩165,367 | ₩166,397 | -2.22% | 46.7만 |
|---|
| 2026.08.17 | ₩169,847 | ₩173,137 | ₩167,186 | ₩171,211 | +0.80% | 70.1만 |
|---|
| 2026.08.14 | ₩165,140 | ₩170,650 | ₩165,059 | ₩169,981 | +2.93% | 79.1만 |
|---|
| 2026.08.13 | ₩169,740 | ₩169,780 | ₩164,872 | ₩165,354 | -2.58% | 58.6만 |
|---|
| 2026.08.12 | ₩169,045 | ₩170,636 | ₩165,581 | ₩168,764 | -0.17% | 27.7만 |
|---|
| 2026.08.11 | ₩169,834 | ₩170,583 | ₩166,477 | ₩167,667 | -1.28% | 39.5만 |
|---|
| 2026.08.10 | ₩171,318 | ₩172,736 | ₩167,641 | ₩168,470 | -1.66% | 54.7만 |
|---|
| 2026.08.07 | ₩166,263 | ₩172,201 | ₩165,100 | ₩171,613 | +3.22% | 92.9만 |
|---|
| 2026.08.06 | ₩166,892 | ₩168,028 | ₩161,743 | ₩162,625 | -2.56% | 81.4만 |
|---|
| 2026.08.05 | ₩164,765 | ₩168,483 | ₩163,521 | ₩164,939 | +0.11% | 184.4만 |
|---|
| 2026.08.04 | ₩166,651 | ₩168,256 | ₩163,080 | ₩163,307 | -2.01% | 125만 |
|---|
| 2026.08.03 | ₩162,238 | ₩169,366 | ₩162,238 | ₩165,929 | +2.28% | 106.9만 |
|---|
| 2026.07.31 | ₩155,511 | ₩166,664 | ₩155,511 | ₩161,783 | +4.03% | 200.1만 |
|---|
| 2026.07.30 | ₩153,023 | ₩155,310 | ₩144,945 | ₩153,692 | +0.44% | 295.6만 |
|---|
| 2026.07.29 | ₩161,301 | ₩163,134 | ₩154,387 | ₩157,650 | -2.26% | 126.3만 |
|---|
| 2026.07.28 | ₩167,306 | ₩167,560 | ₩161,235 | ₩162,238 | -3.03% | 84만 |
|---|
| 2026.07.27 | ₩169,299 | ₩170,971 | ₩164,738 | ₩167,868 | -0.85% | 79.9만 |
|---|
| 2026.07.24 | ₩170,717 | ₩172,174 | ₩165,581 | ₩166,464 | -2.49% | 57.1만 |
|---|
| 2026.07.23 | ₩166,597 | ₩170,208 | ₩166,597 | ₩169,459 | +1.72% | 81.1만 |
|---|
| 2026.07.22 | ₩166,932 | ₩169,580 | ₩166,878 | ₩168,135 | +0.72% | 57.1만 |
|---|
| 2026.07.21 | ₩165,273 | ₩167,293 | ₩163,709 | ₩166,878 | +0.97% | 66만 |
|---|
| 2026.07.20 | ₩166,517 | ₩169,232 | ₩162,893 | ₩163,267 | -1.95% | 59.5만 |
|---|
| 2026.07.17 | ₩167,066 | ₩171,064 | ₩165,848 | ₩165,875 | -0.71% | 167.3만 |
|---|
| 2026.07.16 | ₩166,143 | ₩170,623 | ₩166,143 | ₩168,015 | +1.13% | 85.9만 |
|---|
| 2026.07.15 | ₩163,053 | ₩167,774 | ₩163,053 | ₩166,584 | +2.17% | 99.4만 |
|---|
| 2026.07.14 | ₩161,930 | ₩164,631 | ₩159,924 | ₩161,729 | -0.12% | 76.5만 |
|---|
| 2026.07.13 | ₩161,315 | ₩163,762 | ₩158,520 | ₩158,800 | -1.56% | 83.7만 |
|---|
| 2026.07.10 | ₩165,166 | ₩170,155 | ₩160,726 | ₩163,776 | -0.84% | 124.8만 |
|---|
| 2026.07.09 | ₩189,400 | ₩192,663 | ₩167,413 | ₩167,948 | -11.33% | 178.9만 |
|---|
| 2026.07.08 | ₩189,654 | ₩194,402 | ₩189,654 | ₩191,941 | +1.21% | 39.1만 |
|---|
| 2026.07.07 | ₩196,622 | ₩197,758 | ₩189,360 | ₩192,676 | -2.01% | 44.8만 |
|---|
| 2026.07.06 | ₩195,191 | ₩202,091 | ₩195,191 | ₩198,481 | +1.69% | 54.5만 |
|---|
| 2026.07.02 | ₩202,158 | ₩203,750 | ₩192,904 | ₩195,164 | -3.46% | 60.7만 |
|---|
| 2026.07.01 | ₩210,958 | ₩211,935 | ₩199,698 | ₩200,366 | -5.02% | 79.5만 |
|---|
| 2026.06.30 | ₩212,590 | ₩214,529 | ₩211,025 | ₩211,413 | -0.55% | 79.1만 |
|---|
| 2026.06.29 | ₩211,279 | ₩214,369 | ₩207,882 | ₩212,590 | +0.62% | 84.5만 |
|---|
| 2026.06.26 | ₩210,584 | ₩216,763 | ₩207,682 | ₩214,502 | +1.86% | 213.7만 |
|---|
| 2026.06.25 | ₩205,769 | ₩210,691 | ₩204,846 | ₩209,501 | +1.81% | 57.6만 |
|---|
| 2026.06.24 | ₩201,704 | ₩207,588 | ₩200,955 | ₩203,121 | +0.70% | 110.8만 |
|---|
| 2026.06.23 | ₩199,336 | ₩204,392 | ₩197,758 | ₩200,714 | +0.69% | 221.5만 |
|---|
| 2026.06.22 | ₩195,953 | ₩202,707 | ₩195,378 | ₩202,613 | +3.40% | 143.9만 |
|---|
| 2026.06.18 | ₩194,575 | ₩196,702 | ₩193,639 | ₩196,154 | +0.81% | 122.9만 |
|---|
| 2026.06.17 | ₩195,070 | ₩197,932 | ₩191,366 | ₩191,700 | -1.73% | 77.3만 |
|---|
| 2026.06.16 | ₩191,700 | ₩197,103 | ₩191,392 | ₩194,161 | +1.28% | 88.1만 |
|---|
| 2026.06.15 | ₩191,259 | ₩193,920 | ₩188,477 | ₩189,052 | -1.15% | 51.4만 |
|---|
| 2026.06.12 | ₩187,501 | ₩191,566 | ₩187,474 | ₩188,036 | +0.29% | 54만 |
|---|
| 2026.06.11 | ₩184,144 | ₩186,417 | ₩179,757 | ₩185,882 | +0.94% | 107.1만 |
|---|
| 2026.06.10 | ₩188,169 | ₩190,644 | ₩181,509 | ₩181,563 | -3.51% | 61.3만 |
|---|
| 2026.06.09 | ₩188,517 | ₩192,395 | ₩183,061 | ₩187,300 | -0.65% | 69만 |
|---|
| 2026.06.08 | ₩188,571 | ₩189,734 | ₩185,321 | ₩187,033 | -0.82% | 57.9만 |
|---|
| 2026.06.05 | ₩189,079 | ₩192,730 | ₩187,233 | ₩189,039 | -0.02% | 65.1만 |
|---|
| 2026.06.04 | ₩185,602 | ₩189,734 | ₩184,331 | ₩189,333 | +2.01% | 51.3만 |
|---|
| 2026.06.03 | ₩181,897 | ₩186,123 | ₩181,897 | ₩185,936 | +2.22% | 65.8만 |
|---|
| 2026.06.02 | ₩181,884 | ₩186,070 | ₩181,884 | ₩182,887 | +0.55% | 68.8만 |
|---|
| 2026.06.01 | ₩180,265 | ₩184,224 | ₩178,727 | ₩182,592 | +1.29% | 154.9만 |
|---|
| 2026.05.29 | ₩184,465 | ₩187,260 | ₩182,659 | ₩183,007 | -0.79% | 107.2만 |
|---|
| 2026.05.28 | ₩182,659 | ₩187,233 | ₩181,683 | ₩183,636 | +0.53% | 60.9만 |
|---|
| 2026.05.27 | ₩181,737 | ₩184,920 | ₩179,717 | ₩180,078 | -0.91% | 65.9만 |
|---|
| 2026.05.26 | ₩175,076 | ₩179,383 | ₩174,154 | ₩178,567 | +1.99% | 56.2만 |
|---|
| 2026.05.22 | ₩171,519 | ₩175,344 | ₩168,884 | ₩173,793 | +1.33% | 46.2만 |
|---|
| 2026.05.21 | ₩173,538 | ₩174,060 | ₩170,596 | ₩170,690 | -1.64% | 72.8만 |
|---|
| 2026.05.20 | ₩178,259 | ₩180,693 | ₩174,448 | ₩174,849 | -1.91% | 255만 |
|---|
| 2026.05.19 | ₩180,921 | ₩181,402 | ₩176,668 | ₩177,149 | -2.08% | 98.6만 |
|---|
| 2026.05.18 | ₩185,602 | ₩187,153 | ₩180,854 | ₩183,596 | -1.08% | 64.8만 |
|---|
| 2026.05.15 | ₩187,073 | ₩187,073 | ₩182,686 | ₩185,294 | -0.95% | 69.9만 |
|---|
| 2026.05.14 | ₩193,292 | ₩193,599 | ₩187,260 | ₩188,477 | -2.49% | 73.8만 |
|---|
| 2026.05.13 | ₩188,263 | ₩192,248 | ₩185,989 | ₩191,419 | +1.68% | 75.1만 |
|---|
| 2026.05.12 | ₩188,196 | ₩188,892 | ₩184,090 | ₩187,795 | -0.21% | 76.6만 |
|---|
| 2026.05.11 | ₩189,467 | ₩190,162 | ₩187,755 | ₩188,851 | -0.32% | 58.1만 |
|---|
| 2026.05.08 | ₩191,392 | ₩192,797 | ₩188,223 | ₩189,747 | -0.86% | 46.3만 |
|---|
| 2026.05.07 | ₩191,031 | ₩191,031 | ₩187,113 | ₩188,878 | -1.13% | 80.4만 |
|---|
| 2026.05.06 | ₩193,425 | ₩193,920 | ₩188,477 | ₩190,416 | -1.56% | 60만 |
|---|
| 2026.05.05 | ₩187,554 | ₩190,898 | ₩186,070 | ₩189,453 | +1.01% | 73.6만 |
|---|
| 2026.05.04 | ₩187,313 | ₩189,600 | ₩183,636 | ₩183,943 | -1.80% | 70.3만 |
|---|
| 2026.05.01 | ₩186,284 | ₩189,881 | ₩184,411 | ₩186,458 | +0.09% | 87.7만 |
|---|
| 2026.04.30 | ₩165,969 | ₩184,318 | ₩165,434 | ₩183,315 | +10.45% | 134.1만 |
|---|
| 2026.04.29 | ₩166,785 | ₩167,600 | ₩163,040 | ₩163,896 | -1.73% | 76.2만 |
|---|
| 2026.04.28 | ₩168,069 | ₩168,069 | ₩164,979 | ₩166,878 | -0.71% | 35.5만 |
|---|
| 2026.04.27 | ₩164,993 | ₩168,256 | ₩163,722 | ₩168,202 | +1.95% | 40.5만 |
|---|
| 2026.04.24 | ₩163,562 | ₩165,782 | ₩162,398 | ₩164,993 | +0.87% | 31.1만 |
|---|
| 2026.04.23 | ₩163,562 | ₩164,458 | ₩161,836 | ₩163,936 | +0.23% | 46.5만 |
|---|
| 2026.04.22 | ₩166,838 | ₩167,293 | ₩160,512 | ₩162,478 | -2.61% | 78만 |
|---|
| 2026.04.21 | ₩166,477 | ₩167,841 | ₩163,615 | ₩165,728 | -0.45% | 44.6만 |
|---|
| 2026.04.20 | ₩165,782 | ₩166,932 | ₩164,752 | ₩166,062 | +0.17% | 38.8만 |
|---|
| 2026.04.17 | ₩167,654 | ₩170,355 | ₩165,514 | ₩166,196 | -0.87% | 114.5만 |
|---|
| 2026.04.16 | ₩167,681 | ₩168,363 | ₩164,565 | ₩165,059 | -1.56% | 35.8만 |
|---|
| 2026.04.15 | ₩168,376 | ₩170,275 | ₩166,143 | ₩168,216 | -0.10% | 62만 |
|---|
| 2026.04.14 | ₩169,687 | ₩171,626 | ₩168,456 | ₩169,821 | +0.08% | 38.1만 |
|---|
| 2026.04.13 | ₩168,510 | ₩170,516 | ₩166,999 | ₩170,155 | +0.98% | 35.2만 |
|---|
| 2026.04.10 | ₩171,011 | ₩171,011 | ₩169,299 | ₩169,834 | -0.69% | 23.6만 |
|---|
| 2026.04.09 | ₩167,788 | ₩171,412 | ₩167,587 | ₩170,783 | +1.79% | 35.4만 |
|---|
| 2026.04.08 | ₩165,982 | ₩172,535 | ₩165,608 | ₩168,430 | +1.47% | 63.8만 |
|---|
| 2026.04.07 | ₩161,315 | ₩162,211 | ₩158,306 | ₩161,515 | +0.12% | 69.6만 |
|---|
| 2026.04.06 | ₩161,769 | ₩163,027 | ₩159,483 | ₩162,117 | +0.21% | 47.6만 |
|---|
| 2026.04.02 | ₩160,486 | ₩163,923 | ₩159,723 | ₩162,585 | +1.31% | 39.5만 |
|---|
| 2026.04.01 | ₩162,077 | ₩165,528 | ₩161,368 | ₩163,588 | +0.93% | 39.5만 |
|---|
| 2026.03.31 | ₩157,637 | ₩161,662 | ₩156,500 | ₩160,325 | +1.71% | 58.5만 |
|---|
| 2026.03.30 | ₩158,787 | ₩159,228 | ₩153,625 | ₩155,791 | -1.89% | 50.1만 |
|---|
| 2026.03.27 | ₩158,587 | ₩160,873 | ₩156,915 | ₩157,998 | -0.37% | 49.2만 |
|---|
| 2026.03.26 | ₩161,087 | ₩163,067 | ₩158,827 | ₩158,921 | -1.34% | 37.4만 |
|---|
| 2026.03.25 | ₩164,070 | ₩164,110 | ₩160,633 | ₩163,053 | -0.62% | 68.7만 |
|---|
| 2026.03.24 | ₩158,948 | ₩164,618 | ₩155,711 | ₩161,970 | +1.90% | 44.1만 |
|---|
| 2026.03.23 | ₩159,349 | ₩163,521 | ₩157,878 | ₩160,018 | +0.42% | 121.5만 |
|---|
| 2026.03.20 | ₩161,368 | ₩161,556 | ₩154,213 | ₩155,390 | -3.70% | 109.2만 |
|---|
| 2026.03.19 | ₩160,272 | ₩162,238 | ₩158,212 | ₩160,673 | +0.25% | 38.1만 |
|---|
| 2026.03.18 | ₩161,983 | ₩163,682 | ₩160,165 | ₩162,411 | +0.26% | 40.4만 |
|---|
| 2026.03.17 | ₩165,447 | ₩165,875 | ₩161,128 | ₩162,692 | -1.67% | 43.2만 |
|---|
| 2026.03.16 | ₩163,227 | ₩164,672 | ₩162,238 | ₩164,591 | +0.84% | 36.2만 |
|---|
| 2026.03.13 | ₩166,905 | ₩168,242 | ₩161,114 | ₩161,462 | -3.26% | 54.1만 |
|---|
| 2026.03.12 | ₩164,926 | ₩166,330 | ₩162,893 | ₩165,394 | +0.28% | 156.2만 |
|---|
| 2026.03.11 | ₩166,009 | ₩167,908 | ₩163,348 | ₩167,173 | +0.70% | 51.6만 |
|---|
| 2026.03.10 | ₩167,453 | ₩170,088 | ₩166,022 | ₩166,464 | -0.59% | 65.5만 |
|---|
| 2026.03.09 | ₩161,796 | ₩168,483 | ₩161,542 | ₩167,868 | +3.75% | 104.1만 |
|---|
| 2026.03.06 | ₩166,036 | ₩167,547 | ₩164,404 | ₩164,993 | -0.63% | 54.8만 |
|---|
| 2026.03.05 | ₩175,143 | ₩176,400 | ₩167,788 | ₩169,540 | -3.20% | 77.8만 |
|---|
| 2026.03.04 | ₩177,644 | ₩177,738 | ₩175,651 | ₩177,136 | -0.29% | 44.8만 |
|---|
| 2026.03.03 | ₩175,424 | ₩177,002 | ₩173,592 | ₩176,441 | +0.58% | 58.1만 |
|---|
| 2026.03.02 | ₩178,246 | ₩181,536 | ₩174,836 | ₩178,995 | +0.42% | 82.1만 |
|---|
| 2026.02.27 | ₩180,586 | ₩183,542 | ₩178,861 | ₩179,824 | -0.42% | 81.9만 |
|---|
| 2026.02.26 | ₩182,472 | ₩183,341 | ₩178,420 | ₩182,004 | -0.26% | 83.8만 |
|---|
| 2026.02.25 | ₩183,489 | ₩183,489 | ₩179,690 | ₩181,175 | -1.26% | 60.9만 |
|---|
| 2026.02.24 | ₩179,543 | ₩183,181 | ₩179,249 | ₩182,138 | +1.45% | 51.8만 |
|---|
| 2026.02.23 | ₩181,175 | ₩181,576 | ₩178,460 | ₩180,225 | -0.52% | 40.2만 |
|---|
| 2026.02.20 | ₩179,543 | ₩182,940 | ₩178,714 | ₩181,603 | +1.15% | 62.8만 |
|---|
| 2026.02.19 | ₩175,865 | ₩179,209 | ₩175,692 | ₩178,661 | +1.59% | 60.4만 |
|---|
| 2026.02.18 | ₩175,611 | ₩180,292 | ₩174,100 | ₩177,591 | +1.13% | 76만 |
|---|
| 2026.02.17 | ₩174,247 | ₩176,106 | ₩171,452 | ₩172,000 | -1.29% | 49.2만 |
|---|
| 2026.02.13 | ₩174,501 | ₩177,377 | ₩174,247 | ₩175,103 | +0.34% | 86.3만 |
|---|
| 2026.02.12 | ₩181,643 | ₩182,726 | ₩170,931 | ₩172,816 | -4.86% | 89.2만 |
|---|
| 2026.02.11 | ₩179,784 | ₩180,934 | ₩176,668 | ₩178,099 | -0.94% | 95만 |
|---|
| 2026.02.10 | ₩177,296 | ₩178,982 | ₩176,173 | ₩177,751 | +0.26% | 47.7만 |
|---|
| 2026.02.09 | ₩174,501 | ₩178,768 | ₩174,127 | ₩176,668 | +1.24% | 72.5만 |
|---|
| 2026.02.06 | ₩170,676 | ₩175,411 | ₩170,275 | ₩174,100 | +2.01% | 78.2만 |
|---|
| 2026.02.05 | ₩163,762 | ₩170,008 | ₩163,762 | ₩168,283 | +2.76% | 78.4만 |
|---|
| 2026.02.04 | ₩167,119 | ₩167,507 | ₩161,515 | ₩164,498 | -1.57% | 54.6만 |
|---|
| 2026.02.03 | ₩165,835 | ₩167,199 | ₩164,337 | ₩166,945 | +0.67% | 73.4만 |
|---|
| 2026.02.02 | ₩161,930 | ₩165,380 | ₩161,047 | ₩165,287 | +2.07% | 49.8만 |
|---|
| 2026.01.30 | ₩160,873 | ₩163,361 | ₩160,231 | ₩161,475 | +0.37% | 38.5만 |
|---|
| 2026.01.29 | ₩160,820 | ₩162,839 | ₩160,071 | ₩162,585 | +1.10% | 41만 |
|---|
| 2026.01.28 | ₩160,298 | ₩161,609 | ₩158,961 | ₩159,991 | -0.19% | 26.7만 |
|---|
| 2026.01.27 | ₩160,486 | ₩160,726 | ₩157,971 | ₩159,656 | -0.52% | 32.6만 |
|---|
| 2026.01.26 | ₩161,569 | ₩162,732 | ₩158,560 | ₩159,924 | -1.02% | 44.1만 |
|---|
| 2026.01.23 | ₩161,823 | ₩161,823 | ₩159,255 | ₩160,860 | -0.60% | 97.5만 |
|---|
| 2026.01.22 | ₩164,805 | ₩165,635 | ₩161,943 | ₩162,037 | -1.68% | 61.8만 |
|---|
| 2026.01.21 | ₩162,224 | ₩163,669 | ₩160,847 | ₩163,334 | +0.68% | 56만 |
|---|
| 2026.01.20 | ₩160,486 | ₩162,799 | ₩160,486 | ₩160,726 | +0.15% | 52.9만 |
|---|
| 2026.01.16 | ₩160,726 | ₩163,267 | ₩159,911 | ₩162,304 | +0.98% | 96.1만 |
|---|
| 2026.01.15 | ₩163,869 | ₩167,159 | ₩161,676 | ₩161,796 | -1.26% | 77.9만 |
|---|
| 2026.01.14 | ₩166,223 | ₩166,223 | ₩160,298 | ₩162,559 | -2.20% | 72.7만 |
|---|
| 2026.01.13 | ₩164,377 | ₩166,103 | ₩164,123 | ₩165,501 | +0.68% | 48.4만 |
|---|
| 2026.01.12 | ₩161,783 | ₩165,688 | ₩161,783 | ₩164,498 | +1.68% | 46.3만 |
|---|
| 2026.01.09 | ₩160,526 | ₩164,163 | ₩157,945 | ₩161,703 | +0.73% | 46.6만 |
|---|
| 2026.01.08 | ₩159,242 | ₩160,258 | ₩157,008 | ₩159,536 | +0.18% | 36.9만 |
|---|
| 2026.01.07 | ₩161,141 | ₩161,462 | ₩158,841 | ₩159,616 | -0.95% | 182.6만 |
|---|
| 2026.01.06 | ₩160,098 | ₩162,666 | ₩157,263 | ₩161,248 | +0.72% | 60.5만 |
|---|
| 2026.01.05 | ₩157,891 | ₩161,997 | ₩157,891 | ₩160,499 | +1.65% | 93.7만 |
|---|
| 2026.01.02 | ₩155,297 | ₩160,472 | ₩154,267 | ₩158,707 | +2.20% | 60만 |
|---|
| 2025.12.31 | ₩156,005 | ₩156,955 | ₩154,253 | ₩154,267 | -1.11% | 36.6만 |
|---|
| 2025.12.30 | ₩157,851 | ₩158,159 | ₩155,845 | ₩156,166 | -1.07% | 57.1만 |
|---|
| 2025.12.29 | ₩158,867 | ₩158,907 | ₩157,209 | ₩157,945 | -0.58% | 31.6만 |
|---|
| 2025.12.26 | ₩158,600 | ₩160,138 | ₩157,610 | ₩159,630 | +0.65% | 48.1만 |
|---|
| 2025.12.24 | ₩158,145 | ₩159,162 | ₩157,637 | ₩158,373 | +0.14% | 21.5만 |
|---|
| 2025.12.23 | ₩157,169 | ₩159,991 | ₩157,169 | ₩158,466 | +0.83% | 104.5만 |
|---|
| 2025.12.22 | ₩155,163 | ₩158,386 | ₩154,935 | ₩157,169 | +1.29% | 55.6만 |
|---|
| 2025.12.19 | ₩151,365 | ₩155,190 | ₩151,365 | ₩154,401 | +2.01% | 81.2만 |
|---|
| 2025.12.18 | ₩152,970 | ₩154,641 | ₩151,913 | ₩152,180 | -0.52% | 90.3만 |
|---|
| 2025.12.17 | ₩155,123 | ₩156,353 | ₩151,512 | ₩152,435 | -1.73% | 131.3만 |
|---|
| 2025.12.16 | ₩154,842 | ₩156,634 | ₩150,763 | ₩156,005 | +0.75% | 101.9만 |
|---|
| 2025.12.15 | ₩155,136 | ₩156,126 | ₩154,053 | ₩154,748 | -0.25% | 57.6만 |
|---|
| 2025.12.12 | ₩154,628 | ₩154,976 | ₩150,897 | ₩153,906 | -0.47% | 80.3만 |
|---|
| 2025.12.11 | ₩149,118 | ₩154,294 | ₩148,449 | ₩154,066 | +3.32% | 105.1만 |
|---|
| 2025.12.10 | ₩145,266 | ₩150,014 | ₩144,691 | ₩148,797 | +2.43% | 84.6만 |
|---|
| 2025.12.09 | ₩145,280 | ₩146,162 | ₩144,129 | ₩144,999 | -0.19% | 39.2만 |
|---|
| 2025.12.08 | ₩145,507 | ₩147,526 | ₩144,424 | ₩144,731 | -0.53% | 81.9만 |
|---|
| 2025.12.05 | ₩144,571 | ₩146,256 | ₩143,541 | ₩144,544 | -0.02% | 63.3만 |
|---|
| 2025.12.04 | ₩143,086 | ₩145,988 | ₩141,843 | ₩144,852 | +1.23% | 37.2만 |
|---|
| 2025.12.03 | ₩142,912 | ₩144,277 | ₩141,615 | ₩143,086 | +0.12% | 55만 |
|---|
| 2025.12.02 | ₩143,340 | ₩144,330 | ₩140,933 | ₩142,391 | -0.66% | 38만 |
|---|
| 2025.12.01 | ₩141,883 | ₩144,290 | ₩141,040 | ₩142,431 | +0.39% | 75.6만 |
|---|
| 2025.11.28 | ₩143,407 | ₩144,343 | ₩142,578 | ₩143,808 | +0.28% | 36.2만 |
|---|
| 2025.11.26 | ₩141,374 | ₩143,514 | ₩141,374 | ₩142,498 | +0.79% | 67.2만 |
|---|
| 2025.11.25 | ₩139,275 | ₩142,110 | ₩139,114 | ₩141,241 | +1.41% | 49만 |
|---|
| 2025.11.24 | ₩138,512 | ₩141,655 | ₩137,937 | ₩140,064 | +1.12% | 90.3만 |
|---|
| 2025.11.21 | ₩137,148 | ₩140,438 | ₩135,757 | ₩138,887 | +1.27% | 61.6만 |
|---|
| 2025.11.20 | ₩138,379 | ₩140,773 | ₩136,827 | ₩136,961 | -1.02% | 67.2만 |
|---|
| 2025.11.19 | ₩138,713 | ₩140,425 | ₩136,587 | ₩137,416 | -0.94% | 58.1만 |
|---|
| 2025.11.18 | ₩135,503 | ₩138,713 | ₩134,474 | ₩137,683 | +1.61% | 55.5만 |
|---|
| 2025.11.17 | ₩136,814 | ₩137,790 | ₩134,995 | ₩135,691 | -0.82% | 70.7만 |
|---|
| 2025.11.14 | ₩135,864 | ₩137,830 | ₩135,784 | ₩137,148 | +0.94% | 113.9만 |
|---|
| 2025.11.13 | ₩135,864 | ₩139,021 | ₩135,129 | ₩137,416 | +1.14% | 73.9만 |
|---|
| 2025.11.12 | ₩137,456 | ₩138,887 | ₩135,971 | ₩137,041 | -0.30% | 160.7만 |
|---|
| 2025.11.11 | ₩134,059 | ₩137,670 | ₩132,936 | ₩137,081 | +2.25% | 73.7만 |
|---|
| 2025.11.10 | ₩133,725 | ₩135,517 | ₩131,585 | ₩133,952 | +0.17% | 54.3만 |
|---|
| 2025.11.07 | ₩131,277 | ₩133,043 | ₩130,074 | ₩131,732 | +0.35% | 93만 |
|---|
| 2025.11.06 | ₩139,422 | ₩140,318 | ₩130,769 | ₩132,922 | -4.66% | 131.7만 |
|---|
| 2025.11.05 | ₩137,443 | ₩139,663 | ₩136,587 | ₩137,429 | -0.01% | 55.8만 |
|---|
| 2025.11.04 | ₩136,546 | ₩137,750 | ₩133,738 | ₩136,948 | +0.29% | 43.9만 |
|---|
| 2025.11.03 | ₩138,272 | ₩138,900 | ₩135,851 | ₩137,108 | -0.84% | 44.5만 |
|---|
| 2025.10.31 | ₩137,269 | ₩138,285 | ₩136,159 | ₩137,630 | +0.26% | 38.3만 |
|---|
| 2025.10.30 | ₩137,202 | ₩138,352 | ₩136,092 | ₩137,509 | +0.22% | 38.3만 |
|---|
| 2025.10.29 | ₩139,128 | ₩140,572 | ₩136,948 | ₩137,951 | -0.85% | 33.5만 |
|---|
| 2025.10.28 | ₩138,098 | ₩139,395 | ₩137,188 | ₩138,780 | +0.49% | 32.3만 |
|---|
| 2025.10.27 | ₩141,308 | ₩141,308 | ₩138,539 | ₩138,874 | -1.72% | 49.3만 |
|---|
| 2025.10.24 | ₩140,064 | ₩141,575 | ₩139,475 | ₩139,836 | -0.16% | 47.3만 |
|---|
| 2025.10.23 | ₩137,937 | ₩140,626 | ₩137,697 | ₩138,352 | +0.30% | 61.9만 |
|---|
| 2025.10.22 | ₩141,415 | ₩142,565 | ₩137,122 | ₩138,633 | -1.97% | 52.5만 |
|---|
| 2025.10.21 | ₩140,893 | ₩142,444 | ₩140,064 | ₩141,080 | +0.13% | 42.8만 |
|---|
| 2025.10.20 | ₩141,401 | ₩143,715 | ₩140,920 | ₩141,334 | -0.05% | 35.5만 |
|---|
| 2025.10.17 | ₩140,813 | ₩141,522 | ₩139,449 | ₩140,465 | -0.25% | 72만 |
|---|
| 2025.10.16 | ₩142,792 | ₩142,979 | ₩140,224 | ₩141,201 | -1.11% | 55.1만 |
|---|
| 2025.10.15 | ₩142,591 | ₩144,771 | ₩142,030 | ₩142,297 | -0.21% | 47.9만 |
|---|
| 2025.10.14 | ₩141,013 | ₩143,969 | ₩140,291 | ₩143,274 | +1.60% | 37.8만 |
|---|
| 2025.10.13 | ₩143,314 | ₩144,771 | ₩142,525 | ₩142,525 | -0.55% | 113.2만 |
|---|
| 2025.10.10 | ₩141,642 | ₩143,126 | ₩140,278 | ₩140,973 | -0.47% | 34.3만 |
|---|