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 | ₩152,338 | ₩153,034 | ₩148,794 | ₩150,479 | -1.22% | 45.5만 |
| 2026.10.08 | ₩152,030 | ₩153,595 | ₩150,011 | ₩152,258 | +0.15% | 48.8만 |
| 2026.10.07 | ₩159,066 | ₩159,454 | ₩150,960 | ₩153,381 | -3.57% | 65.2만 |
| 2026.10.06 | ₩160,203 | ₩163,467 | ₩158,611 | ₩161,741 | +0.96% | 69.9만 |
| 2026.10.05 | ₩159,508 | ₩162,624 | ₩157,622 | ₩159,039 | -0.29% | 127.9만 |
| 2026.10.02 | ₩157,769 | ₩160,805 | ₩156,699 | ₩160,404 | +1.67% | 64.9만 |
| 2026.10.01 | ₩156,391 | ₩156,832 | ₩153,649 | ₩156,297 | -0.06% | 74.4만 |
| 2026.09.30 | ₩156,404 | ₩156,404 | ₩153,702 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩155,040 |
| -0.87% |
| 72.1만 |
| 2026.09.29 | ₩154,666 | ₩156,739 | ₩152,619 | ₩155,522 | +0.55% | 56.1만 |
|---|
| 2026.09.28 | ₩153,248 | ₩155,816 | ₩151,950 | ₩154,853 | +1.05% | 70.4만 |
|---|
| 2026.09.25 | ₩148,687 | ₩154,732 | ₩147,897 | ₩153,930 | +3.53% | 50.1만 |
|---|
| 2026.09.24 | ₩149,395 | ₩150,158 | ₩147,603 | ₩148,379 | -0.68% | 46.5만 |
|---|
| 2026.09.23 | ₩152,097 | ₩153,261 | ₩150,345 | ₩150,680 | -0.93% | 51.2만 |
|---|
| 2026.09.22 | ₩157,127 | ₩158,397 | ₩152,833 | ₩152,927 | -2.67% | 95.1만 |
|---|
| 2026.09.21 | ₩156,217 | ₩156,605 | ₩154,251 | ₩155,428 | -0.51% | 79.1만 |
|---|
| 2026.09.18 | ₩154,505 | ₩155,495 | ₩150,813 | ₩155,120 | +0.40% | 167.3만 |
|---|
| 2026.09.17 | ₩158,050 | ₩159,521 | ₩152,285 | ₩154,131 | -2.48% | 56.5만 |
|---|
| 2026.09.16 | ₩154,345 | ₩156,672 | ₩153,234 | ₩154,893 | +0.36% | 54.5만 |
|---|
| 2026.09.15 | ₩154,492 | ₩155,816 | ₩151,616 | ₩152,566 | -1.25% | 39.6만 |
|---|
| 2026.09.14 | ₩155,481 | ₩155,789 | ₩150,746 | ₩153,034 | -1.57% | 46.8만 |
|---|
| 2026.09.11 | ₩155,963 | ₩160,645 | ₩155,080 | ₩159,066 | +1.99% | 54.6만 |
|---|
| 2026.09.10 | ₩153,930 | ₩156,083 | ₩153,288 | ₩154,157 | +0.15% | 36.2만 |
|---|
| 2026.09.09 | ₩158,866 | ₩159,655 | ₩155,160 | ₩156,030 | -1.78% | 35.8만 |
|---|
| 2026.09.08 | ₩158,852 | ₩159,936 | ₩156,618 | ₩159,280 | +0.27% | 32.5만 |
|---|
| 2026.09.04 | ₩159,695 | ₩161,835 | ₩158,424 | ₩159,574 | -0.08% | 31.2만 |
|---|
| 2026.09.03 | ₩159,508 | ₩160,738 | ₩157,501 | ₩159,815 | +0.19% | 31.5만 |
|---|
| 2026.09.02 | ₩157,969 | ₩160,069 | ₩156,873 | ₩159,213 | +0.79% | 39.8만 |
|---|
| 2026.09.01 | ₩159,869 | ₩163,239 | ₩157,354 | ₩157,742 | -1.33% | 49.2만 |
|---|
| 2026.08.31 | ₩163,627 | ₩163,627 | ₩159,722 | ₩161,260 | -1.45% | 48.9만 |
|---|
| 2026.08.28 | ₩166,998 | ₩166,998 | ₩163,641 | ₩163,882 | -1.87% | 25.9만 |
|---|
| 2026.08.27 | ₩165,808 | ₩167,480 | ₩163,547 | ₩166,811 | +0.61% | 51.9만 |
|---|
| 2026.08.26 | ₩163,266 | ₩166,115 | ₩160,511 | ₩165,848 | +1.58% | 30.2만 |
|---|
| 2026.08.25 | ₩167,225 | ₩167,493 | ₩162,424 | ₩163,119 | -2.46% | 61.8만 |
|---|
| 2026.08.24 | ₩165,500 | ₩165,500 | ₩162,852 | ₩164,711 | -0.48% | 27.7만 |
|---|
| 2026.08.21 | ₩165,995 | ₩166,731 | ₩163,480 | ₩165,513 | -0.29% | 27.9만 |
|---|
| 2026.08.20 | ₩166,704 | ₩167,881 | ₩164,029 | ₩164,483 | -1.33% | 54만 |
|---|
| 2026.08.19 | ₩168,924 | ₩169,379 | ₩164,203 | ₩168,643 | -0.17% | 45.7만 |
|---|
| 2026.08.18 | ₩170,195 | ₩170,195 | ₩165,393 | ₩166,423 | -2.22% | 46.7만 |
|---|
| 2026.08.17 | ₩169,874 | ₩173,164 | ₩167,212 | ₩171,238 | +0.80% | 70.1만 |
|---|
| 2026.08.14 | ₩165,166 | ₩170,676 | ₩165,085 | ₩170,008 | +2.93% | 79.1만 |
|---|
| 2026.08.13 | ₩169,767 | ₩169,807 | ₩164,898 | ₩165,380 | -2.58% | 58.6만 |
|---|
| 2026.08.12 | ₩169,071 | ₩170,663 | ₩165,607 | ₩168,790 | -0.17% | 27.7만 |
|---|
| 2026.08.11 | ₩169,861 | ₩170,610 | ₩166,503 | ₩167,694 | -1.28% | 39.5만 |
|---|
| 2026.08.10 | ₩171,345 | ₩172,763 | ₩167,667 | ₩168,496 | -1.66% | 54.7만 |
|---|
| 2026.08.07 | ₩166,289 | ₩172,228 | ₩165,125 | ₩171,640 | +3.22% | 92.9만 |
|---|
| 2026.08.06 | ₩166,918 | ₩168,055 | ₩161,768 | ₩162,651 | -2.56% | 81.4만 |
|---|
| 2026.08.05 | ₩164,791 | ₩168,510 | ₩163,547 | ₩164,965 | +0.11% | 184.4만 |
|---|
| 2026.08.04 | ₩166,677 | ₩168,282 | ₩163,106 | ₩163,333 | -2.01% | 125만 |
|---|
| 2026.08.03 | ₩162,263 | ₩169,392 | ₩162,263 | ₩165,955 | +2.28% | 106.9만 |
|---|
| 2026.07.31 | ₩155,535 | ₩166,690 | ₩155,535 | ₩161,808 | +4.03% | 200.1만 |
|---|
| 2026.07.30 | ₩153,047 | ₩155,334 | ₩144,968 | ₩153,716 | +0.44% | 295.6만 |
|---|
| 2026.07.29 | ₩161,327 | ₩163,159 | ₩154,411 | ₩157,675 | -2.26% | 126.3만 |
|---|
| 2026.07.28 | ₩167,333 | ₩167,587 | ₩161,260 | ₩162,263 | -3.03% | 84만 |
|---|
| 2026.07.27 | ₩169,326 | ₩170,998 | ₩164,764 | ₩167,894 | -0.85% | 79.9만 |
|---|
| 2026.07.24 | ₩170,743 | ₩172,201 | ₩165,607 | ₩166,490 | -2.49% | 57.1만 |
|---|
| 2026.07.23 | ₩166,624 | ₩170,235 | ₩166,624 | ₩169,486 | +1.72% | 81.1만 |
|---|
| 2026.07.22 | ₩166,958 | ₩169,606 | ₩166,904 | ₩168,162 | +0.72% | 57.1만 |
|---|
| 2026.07.21 | ₩165,299 | ₩167,319 | ₩163,734 | ₩166,904 | +0.97% | 66만 |
|---|
| 2026.07.20 | ₩166,543 | ₩169,259 | ₩162,918 | ₩163,293 | -1.95% | 59.5만 |
|---|
| 2026.07.17 | ₩167,092 | ₩171,091 | ₩165,875 | ₩165,901 | -0.71% | 167.3만 |
|---|
| 2026.07.16 | ₩166,169 | ₩170,650 | ₩166,169 | ₩168,041 | +1.13% | 85.9만 |
|---|
| 2026.07.15 | ₩163,079 | ₩167,801 | ₩163,079 | ₩166,610 | +2.17% | 99.4만 |
|---|
| 2026.07.14 | ₩161,955 | ₩164,657 | ₩159,949 | ₩161,755 | -0.12% | 76.5만 |
|---|
| 2026.07.13 | ₩161,340 | ₩163,788 | ₩158,545 | ₩158,825 | -1.56% | 83.7만 |
|---|
| 2026.07.10 | ₩165,192 | ₩170,182 | ₩160,752 | ₩163,801 | -0.84% | 124.8만 |
|---|
| 2026.07.09 | ₩189,429 | ₩192,693 | ₩167,440 | ₩167,975 | -11.33% | 178.9만 |
|---|
| 2026.07.08 | ₩189,684 | ₩194,432 | ₩189,684 | ₩191,971 | +1.21% | 39.1만 |
|---|
| 2026.07.07 | ₩196,652 | ₩197,789 | ₩189,389 | ₩192,707 | -2.01% | 44.8만 |
|---|
| 2026.07.06 | ₩195,221 | ₩202,123 | ₩195,221 | ₩198,512 | +1.69% | 54.5만 |
|---|
| 2026.07.02 | ₩202,190 | ₩203,782 | ₩192,934 | ₩195,194 | -3.46% | 60.7만 |
|---|
| 2026.07.01 | ₩210,991 | ₩211,968 | ₩199,729 | ₩200,398 | -5.02% | 79.5만 |
|---|
| 2026.06.30 | ₩212,623 | ₩214,563 | ₩211,058 | ₩211,446 | -0.55% | 79.1만 |
|---|
| 2026.06.29 | ₩211,312 | ₩214,402 | ₩207,915 | ₩212,623 | +0.62% | 84.5만 |
|---|
| 2026.06.26 | ₩210,617 | ₩216,797 | ₩207,714 | ₩214,536 | +1.86% | 213.7만 |
|---|
| 2026.06.25 | ₩205,802 | ₩210,724 | ₩204,879 | ₩209,533 | +1.81% | 57.6만 |
|---|
| 2026.06.24 | ₩201,735 | ₩207,621 | ₩200,986 | ₩203,153 | +0.70% | 110.8만 |
|---|
| 2026.06.23 | ₩199,368 | ₩204,424 | ₩197,789 | ₩200,746 | +0.69% | 221.5만 |
|---|
| 2026.06.22 | ₩195,984 | ₩202,739 | ₩195,409 | ₩202,645 | +3.40% | 143.9만 |
|---|
| 2026.06.18 | ₩194,606 | ₩196,733 | ₩193,670 | ₩196,184 | +0.81% | 122.9만 |
|---|
| 2026.06.17 | ₩195,101 | ₩197,963 | ₩191,396 | ₩191,730 | -1.73% | 77.3만 |
|---|
| 2026.06.16 | ₩191,730 | ₩197,134 | ₩191,423 | ₩194,191 | +1.28% | 88.1만 |
|---|
| 2026.06.15 | ₩191,289 | ₩193,951 | ₩188,507 | ₩189,082 | -1.15% | 51.4만 |
|---|
| 2026.06.12 | ₩187,530 | ₩191,596 | ₩187,503 | ₩188,065 | +0.29% | 54만 |
|---|
| 2026.06.11 | ₩184,173 | ₩186,447 | ₩179,785 | ₩185,912 | +0.94% | 107.1만 |
|---|
| 2026.06.10 | ₩188,199 | ₩190,673 | ₩181,538 | ₩181,591 | -3.51% | 61.3만 |
|---|
| 2026.06.09 | ₩188,547 | ₩192,426 | ₩183,089 | ₩187,329 | -0.65% | 69만 |
|---|
| 2026.06.08 | ₩188,600 | ₩189,764 | ₩185,350 | ₩187,062 | -0.82% | 57.9만 |
|---|
| 2026.06.05 | ₩189,108 | ₩192,760 | ₩187,263 | ₩189,068 | -0.02% | 65.1만 |
|---|
| 2026.06.04 | ₩185,631 | ₩189,764 | ₩184,360 | ₩189,363 | +2.01% | 51.3만 |
|---|
| 2026.06.03 | ₩181,926 | ₩186,152 | ₩181,926 | ₩185,965 | +2.22% | 65.8만 |
|---|
| 2026.06.02 | ₩181,912 | ₩186,099 | ₩181,912 | ₩182,915 | +0.55% | 68.8만 |
|---|
| 2026.06.01 | ₩180,294 | ₩184,253 | ₩178,756 | ₩182,621 | +1.29% | 154.9만 |
|---|
| 2026.05.29 | ₩184,494 | ₩187,289 | ₩182,688 | ₩183,036 | -0.79% | 107.2만 |
|---|
| 2026.05.28 | ₩182,688 | ₩187,263 | ₩181,712 | ₩183,664 | +0.53% | 60.9만 |
|---|
| 2026.05.27 | ₩181,765 | ₩184,949 | ₩179,745 | ₩180,106 | -0.91% | 65.9만 |
|---|
| 2026.05.26 | ₩175,104 | ₩179,411 | ₩174,181 | ₩178,595 | +1.99% | 56.2만 |
|---|
| 2026.05.22 | ₩171,546 | ₩175,371 | ₩168,911 | ₩173,820 | +1.33% | 46.2만 |
|---|
| 2026.05.21 | ₩173,566 | ₩174,087 | ₩170,623 | ₩170,717 | -1.64% | 72.8만 |
|---|
| 2026.05.20 | ₩178,287 | ₩180,722 | ₩174,475 | ₩174,877 | -1.91% | 255만 |
|---|
| 2026.05.19 | ₩180,949 | ₩181,431 | ₩176,696 | ₩177,177 | -2.08% | 98.6만 |
|---|
| 2026.05.18 | ₩185,631 | ₩187,182 | ₩180,882 | ₩183,624 | -1.08% | 64.8만 |
|---|
| 2026.05.15 | ₩187,102 | ₩187,102 | ₩182,715 | ₩185,323 | -0.95% | 69.9만 |
|---|
| 2026.05.14 | ₩193,322 | ₩193,630 | ₩187,289 | ₩188,507 | -2.49% | 73.8만 |
|---|
| 2026.05.13 | ₩188,293 | ₩192,279 | ₩186,019 | ₩191,449 | +1.68% | 75.1만 |
|---|
| 2026.05.12 | ₩188,226 | ₩188,921 | ₩184,119 | ₩187,824 | -0.21% | 76.6만 |
|---|
| 2026.05.11 | ₩189,496 | ₩190,192 | ₩187,784 | ₩188,881 | -0.32% | 58.1만 |
|---|
| 2026.05.08 | ₩191,423 | ₩192,827 | ₩188,252 | ₩189,777 | -0.86% | 46.3만 |
|---|
| 2026.05.07 | ₩191,061 | ₩191,061 | ₩187,142 | ₩188,908 | -1.13% | 80.4만 |
|---|
| 2026.05.06 | ₩193,456 | ₩193,951 | ₩188,507 | ₩190,446 | -1.56% | 60만 |
|---|
| 2026.05.05 | ₩187,584 | ₩190,928 | ₩186,099 | ₩189,483 | +1.01% | 73.6만 |
|---|
| 2026.05.04 | ₩187,343 | ₩189,630 | ₩183,664 | ₩183,972 | -1.80% | 70.3만 |
|---|
| 2026.05.01 | ₩186,313 | ₩189,911 | ₩184,440 | ₩186,487 | +0.09% | 87.7만 |
|---|
| 2026.04.30 | ₩165,995 | ₩184,347 | ₩165,460 | ₩183,343 | +10.45% | 134.1만 |
|---|
| 2026.04.29 | ₩166,811 | ₩167,627 | ₩163,066 | ₩163,922 | -1.73% | 76.2만 |
|---|
| 2026.04.28 | ₩168,095 | ₩168,095 | ₩165,005 | ₩166,904 | -0.71% | 35.5만 |
|---|
| 2026.04.27 | ₩165,018 | ₩168,282 | ₩163,748 | ₩168,229 | +1.95% | 40.5만 |
|---|
| 2026.04.24 | ₩163,587 | ₩165,808 | ₩162,424 | ₩165,018 | +0.87% | 31.1만 |
|---|
| 2026.04.23 | ₩163,587 | ₩164,483 | ₩161,862 | ₩163,962 | +0.23% | 46.5만 |
|---|
| 2026.04.22 | ₩166,864 | ₩167,319 | ₩160,538 | ₩162,504 | -2.61% | 78만 |
|---|
| 2026.04.21 | ₩166,503 | ₩167,868 | ₩163,641 | ₩165,754 | -0.45% | 44.6만 |
|---|
| 2026.04.20 | ₩165,808 | ₩166,958 | ₩164,778 | ₩166,089 | +0.17% | 38.8만 |
|---|
| 2026.04.17 | ₩167,680 | ₩170,382 | ₩165,540 | ₩166,222 | -0.87% | 114.5만 |
|---|
| 2026.04.16 | ₩167,707 | ₩168,389 | ₩164,590 | ₩165,085 | -1.56% | 35.8만 |
|---|
| 2026.04.15 | ₩168,403 | ₩170,302 | ₩166,169 | ₩168,242 | -0.10% | 62만 |
|---|
| 2026.04.14 | ₩169,713 | ₩171,653 | ₩168,483 | ₩169,847 | +0.08% | 38.1만 |
|---|
| 2026.04.13 | ₩168,536 | ₩170,543 | ₩167,025 | ₩170,182 | +0.98% | 35.2만 |
|---|
| 2026.04.10 | ₩171,038 | ₩171,038 | ₩169,326 | ₩169,861 | -0.69% | 23.6만 |
|---|
| 2026.04.09 | ₩167,814 | ₩171,439 | ₩167,613 | ₩170,810 | +1.79% | 35.4만 |
|---|
| 2026.04.08 | ₩166,008 | ₩172,562 | ₩165,634 | ₩168,456 | +1.47% | 63.8만 |
|---|
| 2026.04.07 | ₩161,340 | ₩162,236 | ₩158,331 | ₩161,541 | +0.12% | 69.6만 |
|---|
| 2026.04.06 | ₩161,795 | ₩163,052 | ₩159,508 | ₩162,143 | +0.21% | 47.6만 |
|---|
| 2026.04.02 | ₩160,511 | ₩163,948 | ₩159,748 | ₩162,611 | +1.31% | 39.5만 |
|---|
| 2026.04.01 | ₩162,103 | ₩165,554 | ₩161,394 | ₩163,614 | +0.93% | 39.5만 |
|---|
| 2026.03.31 | ₩157,662 | ₩161,688 | ₩156,525 | ₩160,350 | +1.71% | 58.5만 |
|---|
| 2026.03.30 | ₩158,812 | ₩159,253 | ₩153,649 | ₩155,816 | -1.89% | 50.1만 |
|---|
| 2026.03.27 | ₩158,611 | ₩160,899 | ₩156,939 | ₩158,023 | -0.37% | 49.2만 |
|---|
| 2026.03.26 | ₩161,113 | ₩163,092 | ₩158,852 | ₩158,946 | -1.34% | 37.4만 |
|---|
| 2026.03.25 | ₩164,096 | ₩164,136 | ₩160,658 | ₩163,079 | -0.62% | 68.7만 |
|---|
| 2026.03.24 | ₩158,973 | ₩164,644 | ₩155,736 | ₩161,996 | +1.90% | 44.1만 |
|---|
| 2026.03.23 | ₩159,374 | ₩163,547 | ₩157,903 | ₩160,043 | +0.42% | 121.5만 |
|---|
| 2026.03.20 | ₩161,394 | ₩161,581 | ₩154,237 | ₩155,415 | -3.70% | 109.2만 |
|---|
| 2026.03.19 | ₩160,297 | ₩162,263 | ₩158,237 | ₩160,698 | +0.25% | 38.1만 |
|---|
| 2026.03.18 | ₩162,009 | ₩163,708 | ₩160,190 | ₩162,437 | +0.26% | 40.4만 |
|---|
| 2026.03.17 | ₩165,473 | ₩165,901 | ₩161,153 | ₩162,718 | -1.67% | 43.2만 |
|---|
| 2026.03.16 | ₩163,253 | ₩164,697 | ₩162,263 | ₩164,617 | +0.84% | 36.2만 |
|---|
| 2026.03.13 | ₩166,931 | ₩168,269 | ₩161,139 | ₩161,487 | -3.26% | 54.1만 |
|---|
| 2026.03.12 | ₩164,952 | ₩166,356 | ₩162,918 | ₩165,420 | +0.28% | 156.2만 |
|---|
| 2026.03.11 | ₩166,035 | ₩167,934 | ₩163,373 | ₩167,199 | +0.70% | 51.6만 |
|---|
| 2026.03.10 | ₩167,480 | ₩170,115 | ₩166,048 | ₩166,490 | -0.59% | 65.5만 |
|---|
| 2026.03.09 | ₩161,822 | ₩168,510 | ₩161,567 | ₩167,894 | +3.75% | 104.1만 |
|---|
| 2026.03.06 | ₩166,062 | ₩167,573 | ₩164,430 | ₩165,018 | -0.63% | 54.8만 |
|---|
| 2026.03.05 | ₩175,171 | ₩176,428 | ₩167,814 | ₩169,566 | -3.20% | 77.8만 |
|---|
| 2026.03.04 | ₩177,672 | ₩177,766 | ₩175,679 | ₩177,164 | -0.29% | 44.8만 |
|---|
| 2026.03.03 | ₩175,452 | ₩177,030 | ₩173,619 | ₩176,468 | +0.58% | 58.1만 |
|---|
| 2026.03.02 | ₩178,274 | ₩181,564 | ₩174,863 | ₩179,023 | +0.42% | 82.1만 |
|---|
| 2026.02.27 | ₩180,615 | ₩183,571 | ₩178,889 | ₩179,852 | -0.42% | 81.9만 |
|---|
| 2026.02.26 | ₩182,501 | ₩183,370 | ₩178,448 | ₩182,033 | -0.26% | 83.8만 |
|---|
| 2026.02.25 | ₩183,517 | ₩183,517 | ₩179,719 | ₩181,203 | -1.26% | 60.9만 |
|---|
| 2026.02.24 | ₩179,571 | ₩183,210 | ₩179,277 | ₩182,166 | +1.45% | 51.8만 |
|---|
| 2026.02.23 | ₩181,203 | ₩181,605 | ₩178,488 | ₩180,254 | -0.52% | 40.2만 |
|---|
| 2026.02.20 | ₩179,571 | ₩182,969 | ₩178,742 | ₩181,631 | +1.15% | 62.8만 |
|---|
| 2026.02.19 | ₩175,893 | ₩179,237 | ₩175,719 | ₩178,689 | +1.59% | 60.4만 |
|---|
| 2026.02.18 | ₩175,639 | ₩180,321 | ₩174,127 | ₩177,619 | +1.13% | 76만 |
|---|
| 2026.02.17 | ₩174,275 | ₩176,134 | ₩171,479 | ₩172,027 | -1.29% | 49.2만 |
|---|
| 2026.02.13 | ₩174,529 | ₩177,405 | ₩174,275 | ₩175,131 | +0.34% | 86.3만 |
|---|
| 2026.02.12 | ₩181,671 | ₩182,755 | ₩170,957 | ₩172,843 | -4.86% | 89.2만 |
|---|
| 2026.02.11 | ₩179,812 | ₩180,963 | ₩176,696 | ₩178,127 | -0.94% | 95만 |
|---|
| 2026.02.10 | ₩177,324 | ₩179,010 | ₩176,201 | ₩177,779 | +0.26% | 47.7만 |
|---|
| 2026.02.09 | ₩174,529 | ₩178,796 | ₩174,154 | ₩176,696 | +1.24% | 72.5만 |
|---|
| 2026.02.06 | ₩170,703 | ₩175,438 | ₩170,302 | ₩174,127 | +2.01% | 78.2만 |
|---|
| 2026.02.05 | ₩163,788 | ₩170,034 | ₩163,788 | ₩168,309 | +2.76% | 78.4만 |
|---|
| 2026.02.04 | ₩167,145 | ₩167,533 | ₩161,541 | ₩164,524 | -1.57% | 54.6만 |
|---|
| 2026.02.03 | ₩165,861 | ₩167,225 | ₩164,363 | ₩166,971 | +0.67% | 73.4만 |
|---|
| 2026.02.02 | ₩161,955 | ₩165,406 | ₩161,073 | ₩165,313 | +2.07% | 49.8만 |
|---|
| 2026.01.30 | ₩160,899 | ₩163,387 | ₩160,257 | ₩161,501 | +0.37% | 38.5만 |
|---|
| 2026.01.29 | ₩160,845 | ₩162,865 | ₩160,096 | ₩162,611 | +1.10% | 41만 |
|---|
| 2026.01.28 | ₩160,324 | ₩161,634 | ₩158,986 | ₩160,016 | -0.19% | 26.7만 |
|---|
| 2026.01.27 | ₩160,511 | ₩160,752 | ₩157,996 | ₩159,681 | -0.52% | 32.6만 |
|---|
| 2026.01.26 | ₩161,594 | ₩162,758 | ₩158,585 | ₩159,949 | -1.02% | 44.1만 |
|---|
| 2026.01.23 | ₩161,848 | ₩161,848 | ₩159,280 | ₩160,885 | -0.60% | 97.5만 |
|---|
| 2026.01.22 | ₩164,831 | ₩165,661 | ₩161,969 | ₩162,062 | -1.68% | 61.8만 |
|---|
| 2026.01.21 | ₩162,250 | ₩163,694 | ₩160,872 | ₩163,360 | +0.68% | 56만 |
|---|
| 2026.01.20 | ₩160,511 | ₩162,825 | ₩160,511 | ₩160,752 | +0.15% | 52.9만 |
|---|
| 2026.01.16 | ₩160,752 | ₩163,293 | ₩159,936 | ₩162,330 | +0.98% | 96.1만 |
|---|
| 2026.01.15 | ₩163,895 | ₩167,185 | ₩161,701 | ₩161,822 | -1.26% | 77.9만 |
|---|
| 2026.01.14 | ₩166,249 | ₩166,249 | ₩160,324 | ₩162,584 | -2.20% | 72.7만 |
|---|
| 2026.01.13 | ₩164,403 | ₩166,129 | ₩164,149 | ₩165,527 | +0.68% | 48.4만 |
|---|
| 2026.01.12 | ₩161,808 | ₩165,714 | ₩161,808 | ₩164,524 | +1.68% | 46.3만 |
|---|
| 2026.01.09 | ₩160,551 | ₩164,189 | ₩157,969 | ₩161,728 | +0.73% | 46.6만 |
|---|
| 2026.01.08 | ₩159,267 | ₩160,283 | ₩157,033 | ₩159,561 | +0.18% | 36.9만 |
|---|
| 2026.01.07 | ₩161,166 | ₩161,487 | ₩158,866 | ₩159,641 | -0.95% | 182.6만 |
|---|
| 2026.01.06 | ₩160,123 | ₩162,691 | ₩157,287 | ₩161,273 | +0.72% | 60.5만 |
|---|
| 2026.01.05 | ₩157,916 | ₩162,022 | ₩157,916 | ₩160,524 | +1.65% | 93.7만 |
|---|
| 2026.01.02 | ₩155,321 | ₩160,497 | ₩154,291 | ₩158,732 | +2.20% | 60만 |
|---|
| 2025.12.31 | ₩156,030 | ₩156,980 | ₩154,278 | ₩154,291 | -1.11% | 36.6만 |
|---|
| 2025.12.30 | ₩157,876 | ₩158,183 | ₩155,869 | ₩156,190 | -1.07% | 57.1만 |
|---|
| 2025.12.29 | ₩158,892 | ₩158,932 | ₩157,234 | ₩157,969 | -0.58% | 31.6만 |
|---|
| 2025.12.26 | ₩158,625 | ₩160,163 | ₩157,635 | ₩159,655 | +0.65% | 48.1만 |
|---|
| 2025.12.24 | ₩158,170 | ₩159,187 | ₩157,662 | ₩158,397 | +0.14% | 21.5만 |
|---|
| 2025.12.23 | ₩157,194 | ₩160,016 | ₩157,194 | ₩158,491 | +0.83% | 104.5만 |
|---|
| 2025.12.22 | ₩155,187 | ₩158,411 | ₩154,960 | ₩157,194 | +1.29% | 55.6만 |
|---|
| 2025.12.19 | ₩151,388 | ₩155,214 | ₩151,388 | ₩154,425 | +2.01% | 81.2만 |
|---|
| 2025.12.18 | ₩152,994 | ₩154,666 | ₩151,937 | ₩152,204 | -0.52% | 90.3만 |
|---|
| 2025.12.17 | ₩155,147 | ₩156,378 | ₩151,536 | ₩152,459 | -1.73% | 131.3만 |
|---|
| 2025.12.16 | ₩154,866 | ₩156,659 | ₩150,787 | ₩156,030 | +0.75% | 101.9만 |
|---|
| 2025.12.15 | ₩155,160 | ₩156,150 | ₩154,077 | ₩154,773 | -0.25% | 57.6만 |
|---|
| 2025.12.12 | ₩154,652 | ₩155,000 | ₩150,920 | ₩153,930 | -0.47% | 80.3만 |
|---|
| 2025.12.11 | ₩149,141 | ₩154,318 | ₩148,472 | ₩154,090 | +3.32% | 105.1만 |
|---|
| 2025.12.10 | ₩145,289 | ₩150,037 | ₩144,714 | ₩148,820 | +2.43% | 84.6만 |
|---|
| 2025.12.09 | ₩145,302 | ₩146,185 | ₩144,152 | ₩145,022 | -0.19% | 39.2만 |
|---|
| 2025.12.08 | ₩145,530 | ₩147,550 | ₩144,446 | ₩144,754 | -0.53% | 81.9만 |
|---|
| 2025.12.05 | ₩144,593 | ₩146,279 | ₩143,564 | ₩144,567 | -0.02% | 63.3만 |
|---|
| 2025.12.04 | ₩143,109 | ₩146,011 | ₩141,865 | ₩144,874 | +1.23% | 37.2만 |
|---|
| 2025.12.03 | ₩142,935 | ₩144,299 | ₩141,637 | ₩143,109 | +0.12% | 55만 |
|---|
| 2025.12.02 | ₩143,363 | ₩144,353 | ₩140,955 | ₩142,413 | -0.66% | 38만 |
|---|
| 2025.12.01 | ₩141,905 | ₩144,313 | ₩141,062 | ₩142,453 | +0.39% | 75.6만 |
|---|
| 2025.11.28 | ₩143,430 | ₩144,366 | ₩142,600 | ₩143,831 | +0.28% | 36.2만 |
|---|
| 2025.11.26 | ₩141,397 | ₩143,537 | ₩141,397 | ₩142,520 | +0.79% | 67.2만 |
|---|
| 2025.11.25 | ₩139,297 | ₩142,132 | ₩139,136 | ₩141,263 | +1.41% | 49만 |
|---|
| 2025.11.24 | ₩138,534 | ₩141,678 | ₩137,959 | ₩140,086 | +1.12% | 90.3만 |
|---|
| 2025.11.21 | ₩137,170 | ₩140,460 | ₩135,779 | ₩138,909 | +1.27% | 61.6만 |
|---|
| 2025.11.20 | ₩138,400 | ₩140,795 | ₩136,849 | ₩136,983 | -1.02% | 67.2만 |
|---|
| 2025.11.19 | ₩138,735 | ₩140,447 | ₩136,608 | ₩137,437 | -0.94% | 58.1만 |
|---|
| 2025.11.18 | ₩135,525 | ₩138,735 | ₩134,495 | ₩137,705 | +1.61% | 55.5만 |
|---|
| 2025.11.17 | ₩136,835 | ₩137,812 | ₩135,016 | ₩135,712 | -0.82% | 70.7만 |
|---|
| 2025.11.14 | ₩135,886 | ₩137,852 | ₩135,806 | ₩137,170 | +0.94% | 113.9만 |
|---|
| 2025.11.13 | ₩135,886 | ₩139,042 | ₩135,150 | ₩137,437 | +1.14% | 73.9만 |
|---|
| 2025.11.12 | ₩137,477 | ₩138,909 | ₩135,993 | ₩137,063 | -0.30% | 160.7만 |
|---|
| 2025.11.11 | ₩134,080 | ₩137,692 | ₩132,956 | ₩137,103 | +2.25% | 73.7만 |
|---|
| 2025.11.10 | ₩133,746 | ₩135,538 | ₩131,605 | ₩133,973 | +0.17% | 54.3만 |
|---|
| 2025.11.07 | ₩131,298 | ₩133,063 | ₩130,094 | ₩131,753 | +0.35% | 93만 |
|---|
| 2025.11.06 | ₩139,444 | ₩140,340 | ₩130,790 | ₩132,943 | -4.66% | 131.7만 |
|---|
| 2025.11.05 | ₩137,464 | ₩139,685 | ₩136,608 | ₩137,451 | -0.01% | 55.8만 |
|---|
| 2025.11.04 | ₩136,568 | ₩137,772 | ₩133,759 | ₩136,969 | +0.29% | 43.9만 |
|---|
| 2025.11.03 | ₩138,293 | ₩138,922 | ₩135,872 | ₩137,130 | -0.84% | 44.5만 |
|---|
| 2025.10.31 | ₩137,290 | ₩138,307 | ₩136,180 | ₩137,651 | +0.26% | 38.3만 |
|---|
| 2025.10.30 | ₩137,223 | ₩138,374 | ₩136,113 | ₩137,531 | +0.22% | 38.3만 |
|---|
| 2025.10.29 | ₩139,149 | ₩140,594 | ₩136,969 | ₩137,972 | -0.85% | 33.5만 |
|---|
| 2025.10.28 | ₩138,120 | ₩139,417 | ₩137,210 | ₩138,802 | +0.49% | 32.3만 |
|---|
| 2025.10.27 | ₩141,330 | ₩141,330 | ₩138,561 | ₩138,895 | -1.72% | 49.3만 |
|---|
| 2025.10.24 | ₩140,086 | ₩141,597 | ₩139,497 | ₩139,858 | -0.16% | 47.3만 |
|---|
| 2025.10.23 | ₩137,959 | ₩140,648 | ₩137,718 | ₩138,374 | +0.30% | 61.9만 |
|---|
| 2025.10.22 | ₩141,437 | ₩142,587 | ₩137,143 | ₩138,655 | -1.97% | 52.5만 |
|---|
| 2025.10.21 | ₩140,915 | ₩142,467 | ₩140,086 | ₩141,102 | +0.13% | 42.8만 |
|---|
| 2025.10.20 | ₩141,423 | ₩143,737 | ₩140,942 | ₩141,357 | -0.05% | 35.5만 |
|---|
| 2025.10.17 | ₩140,835 | ₩141,544 | ₩139,471 | ₩140,487 | -0.25% | 72만 |
|---|
| 2025.10.16 | ₩142,814 | ₩143,002 | ₩140,246 | ₩141,223 | -1.11% | 55.1만 |
|---|
| 2025.10.15 | ₩142,614 | ₩144,794 | ₩142,052 | ₩142,320 | -0.21% | 47.9만 |
|---|
| 2025.10.14 | ₩141,035 | ₩143,992 | ₩140,313 | ₩143,296 | +1.60% | 37.8만 |
|---|
| 2025.10.13 | ₩143,336 | ₩144,794 | ₩142,547 | ₩142,547 | -0.55% | 113.2만 |
|---|
| 2025.10.10 | ₩141,664 | ₩143,149 | ₩140,300 | ₩140,995 | -0.47% | 34.3만 |
|---|