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 | ₩152,762 | ₩153,459 | ₩149,207 | ₩150,897 | -1.22% | 45.5만 |
| 2026.10.08 | ₩152,453 | ₩154,023 | ₩150,428 | ₩152,681 | +0.15% | 48.8만 |
| 2026.10.07 | ₩159,509 | ₩159,898 | ₩151,380 | ₩153,808 | -3.57% | 65.2만 |
| 2026.10.06 | ₩160,649 | ₩163,921 | ₩159,053 | ₩162,191 | +0.96% | 69.9만 |
| 2026.10.05 | ₩159,951 | ₩163,076 | ₩158,060 | ₩159,482 | -0.29% | 127.9만 |
| 2026.10.02 | ₩158,208 | ₩161,252 | ₩157,134 | ₩160,850 | +1.67% | 64.9만 |
| 2026.10.01 | ₩156,826 | ₩157,269 | ₩154,076 | ₩156,732 | -0.06% | 74.4만 |
| 2026.09.30 | ₩156,839 | ₩156,839 | ₩154,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩155,471 |
| -0.87% |
| 72.1만 |
| 2026.09.29 | ₩155,096 | ₩157,175 | ₩153,043 | ₩155,954 | +0.55% | 56.1만 |
|---|
| 2026.09.28 | ₩153,674 | ₩156,249 | ₩152,373 | ₩155,283 | +1.05% | 70.4만 |
|---|
| 2026.09.25 | ₩149,100 | ₩155,163 | ₩148,309 | ₩154,358 | +3.53% | 50.1만 |
|---|
| 2026.09.24 | ₩149,811 | ₩150,575 | ₩148,014 | ₩148,792 | -0.68% | 46.5만 |
|---|
| 2026.09.23 | ₩152,520 | ₩153,687 | ₩150,763 | ₩151,099 | -0.93% | 51.2만 |
|---|
| 2026.09.22 | ₩157,564 | ₩158,838 | ₩153,258 | ₩153,352 | -2.67% | 95.1만 |
|---|
| 2026.09.21 | ₩156,652 | ₩157,041 | ₩154,680 | ₩155,860 | -0.51% | 79.1만 |
|---|
| 2026.09.18 | ₩154,935 | ₩155,927 | ₩151,233 | ₩155,552 | +0.40% | 167.3만 |
|---|
| 2026.09.17 | ₩158,489 | ₩159,965 | ₩152,708 | ₩154,559 | -2.48% | 56.5만 |
|---|
| 2026.09.16 | ₩154,774 | ₩157,108 | ₩153,660 | ₩155,324 | +0.36% | 54.5만 |
|---|
| 2026.09.15 | ₩154,921 | ₩156,249 | ₩152,037 | ₩152,990 | -1.25% | 39.6만 |
|---|
| 2026.09.14 | ₩155,914 | ₩156,222 | ₩151,166 | ₩153,459 | -1.57% | 46.8만 |
|---|
| 2026.09.11 | ₩156,397 | ₩161,091 | ₩155,511 | ₩159,509 | +1.99% | 54.6만 |
|---|
| 2026.09.10 | ₩154,358 | ₩156,517 | ₩153,714 | ₩154,586 | +0.15% | 36.2만 |
|---|
| 2026.09.09 | ₩159,307 | ₩160,099 | ₩155,592 | ₩156,464 | -1.78% | 35.8만 |
|---|
| 2026.09.08 | ₩159,294 | ₩160,380 | ₩157,054 | ₩159,723 | +0.27% | 32.5만 |
|---|
| 2026.09.04 | ₩160,139 | ₩162,285 | ₩158,865 | ₩160,018 | -0.08% | 31.2만 |
|---|
| 2026.09.03 | ₩159,951 | ₩161,185 | ₩157,939 | ₩160,260 | +0.19% | 31.5만 |
|---|
| 2026.09.02 | ₩158,409 | ₩160,515 | ₩157,309 | ₩159,656 | +0.79% | 39.8만 |
|---|
| 2026.09.01 | ₩160,313 | ₩163,693 | ₩157,792 | ₩158,181 | -1.33% | 49.2만 |
|---|
| 2026.08.31 | ₩164,082 | ₩164,082 | ₩160,166 | ₩161,708 | -1.45% | 48.9만 |
|---|
| 2026.08.28 | ₩167,463 | ₩167,463 | ₩164,096 | ₩164,337 | -1.87% | 25.9만 |
|---|
| 2026.08.27 | ₩166,269 | ₩167,945 | ₩164,002 | ₩167,275 | +0.61% | 51.9만 |
|---|
| 2026.08.26 | ₩163,720 | ₩166,577 | ₩160,957 | ₩166,309 | +1.58% | 30.2만 |
|---|
| 2026.08.25 | ₩167,691 | ₩167,959 | ₩162,875 | ₩163,573 | -2.46% | 61.8만 |
|---|
| 2026.08.24 | ₩165,960 | ₩165,960 | ₩163,304 | ₩165,169 | -0.48% | 27.7만 |
|---|
| 2026.08.21 | ₩166,457 | ₩167,194 | ₩163,935 | ₩165,974 | -0.29% | 27.9만 |
|---|
| 2026.08.20 | ₩167,167 | ₩168,348 | ₩164,485 | ₩164,941 | -1.33% | 54만 |
|---|
| 2026.08.19 | ₩169,394 | ₩169,850 | ₩164,659 | ₩169,112 | -0.17% | 45.7만 |
|---|
| 2026.08.18 | ₩170,668 | ₩170,668 | ₩165,853 | ₩166,886 | -2.22% | 46.7만 |
|---|
| 2026.08.17 | ₩170,346 | ₩173,646 | ₩167,677 | ₩171,715 | +0.80% | 70.1만 |
|---|
| 2026.08.14 | ₩165,625 | ₩171,151 | ₩165,544 | ₩170,480 | +2.93% | 79.1만 |
|---|
| 2026.08.13 | ₩170,239 | ₩170,279 | ₩165,357 | ₩165,840 | -2.58% | 58.6만 |
|---|
| 2026.08.12 | ₩169,542 | ₩171,138 | ₩166,068 | ₩169,260 | -0.17% | 27.7만 |
|---|
| 2026.08.11 | ₩170,333 | ₩171,084 | ₩166,966 | ₩168,160 | -1.28% | 39.5만 |
|---|
| 2026.08.10 | ₩171,822 | ₩173,244 | ₩168,133 | ₩168,965 | -1.66% | 54.7만 |
|---|
| 2026.08.07 | ₩166,752 | ₩172,707 | ₩165,585 | ₩172,117 | +3.22% | 92.9만 |
|---|
| 2026.08.06 | ₩167,382 | ₩168,522 | ₩162,218 | ₩163,103 | -2.56% | 81.4만 |
|---|
| 2026.08.05 | ₩165,249 | ₩168,978 | ₩164,002 | ₩165,424 | +0.11% | 184.4만 |
|---|
| 2026.08.04 | ₩167,141 | ₩168,750 | ₩163,559 | ₩163,787 | -2.01% | 125만 |
|---|
| 2026.08.03 | ₩162,714 | ₩169,863 | ₩162,714 | ₩166,416 | +2.28% | 106.9만 |
|---|
| 2026.07.31 | ₩155,968 | ₩167,154 | ₩155,968 | ₩162,258 | +4.03% | 200.1만 |
|---|
| 2026.07.30 | ₩153,473 | ₩155,766 | ₩145,371 | ₩154,143 | +0.44% | 295.6만 |
|---|
| 2026.07.29 | ₩161,775 | ₩163,613 | ₩154,841 | ₩158,114 | -2.26% | 126.3만 |
|---|
| 2026.07.28 | ₩167,798 | ₩168,053 | ₩161,708 | ₩162,714 | -3.03% | 84만 |
|---|
| 2026.07.27 | ₩169,796 | ₩171,473 | ₩165,223 | ₩168,361 | -0.85% | 79.9만 |
|---|
| 2026.07.24 | ₩171,218 | ₩172,680 | ₩166,068 | ₩166,953 | -2.49% | 57.1만 |
|---|
| 2026.07.23 | ₩167,087 | ₩170,709 | ₩167,087 | ₩169,957 | +1.72% | 81.1만 |
|---|
| 2026.07.22 | ₩167,422 | ₩170,078 | ₩167,369 | ₩168,629 | +0.72% | 57.1만 |
|---|
| 2026.07.21 | ₩165,759 | ₩167,784 | ₩164,190 | ₩167,369 | +0.97% | 66만 |
|---|
| 2026.07.20 | ₩167,007 | ₩169,729 | ₩163,372 | ₩163,747 | -1.95% | 59.5만 |
|---|
| 2026.07.17 | ₩167,556 | ₩171,567 | ₩166,336 | ₩166,363 | -0.71% | 167.3만 |
|---|
| 2026.07.16 | ₩166,631 | ₩171,124 | ₩166,631 | ₩168,509 | +1.13% | 85.9만 |
|---|
| 2026.07.15 | ₩163,533 | ₩168,267 | ₩163,533 | ₩167,074 | +2.17% | 99.4만 |
|---|
| 2026.07.14 | ₩162,406 | ₩165,115 | ₩160,394 | ₩162,205 | -0.12% | 76.5만 |
|---|
| 2026.07.13 | ₩161,789 | ₩164,243 | ₩158,985 | ₩159,267 | -1.56% | 83.7만 |
|---|
| 2026.07.10 | ₩165,652 | ₩170,655 | ₩161,199 | ₩164,257 | -0.84% | 124.8만 |
|---|
| 2026.07.09 | ₩189,956 | ₩193,229 | ₩167,905 | ₩168,442 | -11.33% | 178.9만 |
|---|
| 2026.07.08 | ₩190,211 | ₩194,973 | ₩190,211 | ₩192,505 | +1.21% | 39.1만 |
|---|
| 2026.07.07 | ₩197,199 | ₩198,340 | ₩189,916 | ₩193,243 | -2.01% | 44.8만 |
|---|
| 2026.07.06 | ₩195,764 | ₩202,685 | ₩195,764 | ₩199,064 | +1.69% | 54.5만 |
|---|
| 2026.07.02 | ₩202,752 | ₩204,349 | ₩193,471 | ₩195,737 | -3.46% | 60.7만 |
|---|
| 2026.07.01 | ₩211,578 | ₩212,557 | ₩200,284 | ₩200,955 | -5.02% | 79.5만 |
|---|
| 2026.06.30 | ₩213,215 | ₩215,160 | ₩211,645 | ₩212,034 | -0.55% | 79.1만 |
|---|
| 2026.06.29 | ₩211,900 | ₩214,999 | ₩208,493 | ₩213,215 | +0.62% | 84.5만 |
|---|
| 2026.06.26 | ₩211,203 | ₩217,400 | ₩208,292 | ₩215,133 | +1.86% | 213.7만 |
|---|
| 2026.06.25 | ₩206,374 | ₩211,310 | ₩205,448 | ₩210,116 | +1.81% | 57.6만 |
|---|
| 2026.06.24 | ₩202,296 | ₩208,198 | ₩201,545 | ₩203,718 | +0.70% | 110.8만 |
|---|
| 2026.06.23 | ₩199,922 | ₩204,992 | ₩198,340 | ₩201,304 | +0.69% | 221.5만 |
|---|
| 2026.06.22 | ₩196,529 | ₩203,302 | ₩195,952 | ₩203,208 | +3.40% | 143.9만 |
|---|
| 2026.06.18 | ₩195,147 | ₩197,280 | ₩194,208 | ₩196,730 | +0.81% | 122.9만 |
|---|
| 2026.06.17 | ₩195,643 | ₩198,514 | ₩191,928 | ₩192,263 | -1.73% | 77.3만 |
|---|
| 2026.06.16 | ₩192,263 | ₩197,682 | ₩191,955 | ₩194,731 | +1.28% | 88.1만 |
|---|
| 2026.06.15 | ₩191,821 | ₩194,490 | ₩189,031 | ₩189,608 | -1.15% | 51.4만 |
|---|
| 2026.06.12 | ₩188,052 | ₩192,129 | ₩188,025 | ₩188,588 | +0.29% | 54만 |
|---|
| 2026.06.11 | ₩184,685 | ₩186,965 | ₩180,285 | ₩186,429 | +0.94% | 107.1만 |
|---|
| 2026.06.10 | ₩188,722 | ₩191,204 | ₩182,043 | ₩182,096 | -3.51% | 61.3만 |
|---|
| 2026.06.09 | ₩189,071 | ₩192,961 | ₩183,599 | ₩187,850 | -0.65% | 69만 |
|---|
| 2026.06.08 | ₩189,125 | ₩190,292 | ₩185,865 | ₩187,582 | -0.82% | 57.9만 |
|---|
| 2026.06.05 | ₩189,634 | ₩193,296 | ₩187,783 | ₩189,594 | -0.02% | 65.1만 |
|---|
| 2026.06.04 | ₩186,147 | ₩190,292 | ₩184,873 | ₩189,889 | +2.01% | 51.3만 |
|---|
| 2026.06.03 | ₩182,432 | ₩186,670 | ₩182,432 | ₩186,482 | +2.22% | 65.8만 |
|---|
| 2026.06.02 | ₩182,418 | ₩186,616 | ₩182,418 | ₩183,424 | +0.55% | 68.8만 |
|---|
| 2026.06.01 | ₩180,795 | ₩184,765 | ₩179,253 | ₩183,129 | +1.29% | 154.9만 |
|---|
| 2026.05.29 | ₩185,007 | ₩187,810 | ₩183,196 | ₩183,545 | -0.79% | 107.2만 |
|---|
| 2026.05.28 | ₩183,196 | ₩187,783 | ₩182,217 | ₩184,175 | +0.53% | 60.9만 |
|---|
| 2026.05.27 | ₩182,271 | ₩185,463 | ₩180,245 | ₩180,607 | -0.91% | 65.9만 |
|---|
| 2026.05.26 | ₩175,591 | ₩179,910 | ₩174,665 | ₩179,092 | +1.99% | 56.2만 |
|---|
| 2026.05.22 | ₩172,023 | ₩175,859 | ₩169,381 | ₩174,303 | +1.33% | 46.2만 |
|---|
| 2026.05.21 | ₩174,048 | ₩174,571 | ₩171,098 | ₩171,191 | -1.64% | 72.8만 |
|---|
| 2026.05.20 | ₩178,783 | ₩181,224 | ₩174,960 | ₩175,363 | -1.91% | 255만 |
|---|
| 2026.05.19 | ₩181,452 | ₩181,935 | ₩177,187 | ₩177,670 | -2.08% | 98.6만 |
|---|
| 2026.05.18 | ₩186,147 | ₩187,703 | ₩181,385 | ₩184,135 | -1.08% | 64.8만 |
|---|
| 2026.05.15 | ₩187,622 | ₩187,622 | ₩183,223 | ₩185,839 | -0.95% | 69.9만 |
|---|
| 2026.05.14 | ₩193,860 | ₩194,168 | ₩187,810 | ₩189,031 | -2.49% | 73.8만 |
|---|
| 2026.05.13 | ₩188,816 | ₩192,813 | ₩186,536 | ₩191,982 | +1.68% | 75.1만 |
|---|
| 2026.05.12 | ₩188,749 | ₩189,447 | ₩184,631 | ₩188,347 | -0.21% | 76.6만 |
|---|
| 2026.05.11 | ₩190,023 | ₩190,721 | ₩188,307 | ₩189,406 | -0.32% | 58.1만 |
|---|
| 2026.05.08 | ₩191,955 | ₩193,363 | ₩188,776 | ₩190,305 | -0.86% | 46.3만 |
|---|
| 2026.05.07 | ₩191,593 | ₩191,593 | ₩187,663 | ₩189,433 | -1.13% | 80.4만 |
|---|
| 2026.05.06 | ₩193,994 | ₩194,490 | ₩189,031 | ₩190,976 | -1.56% | 60만 |
|---|
| 2026.05.05 | ₩188,105 | ₩191,459 | ₩186,616 | ₩190,010 | +1.01% | 73.6만 |
|---|
| 2026.05.04 | ₩187,864 | ₩190,158 | ₩184,175 | ₩184,484 | -1.80% | 70.3만 |
|---|
| 2026.05.01 | ₩186,831 | ₩190,439 | ₩184,953 | ₩187,005 | +0.09% | 87.7만 |
|---|
| 2026.04.30 | ₩166,457 | ₩184,859 | ₩165,920 | ₩183,853 | +10.45% | 134.1만 |
|---|
| 2026.04.29 | ₩167,275 | ₩168,093 | ₩163,519 | ₩164,378 | -1.73% | 76.2만 |
|---|
| 2026.04.28 | ₩168,562 | ₩168,562 | ₩165,464 | ₩167,369 | -0.71% | 35.5만 |
|---|
| 2026.04.27 | ₩165,477 | ₩168,750 | ₩164,203 | ₩168,697 | +1.95% | 40.5만 |
|---|
| 2026.04.24 | ₩164,042 | ₩166,269 | ₩162,875 | ₩165,477 | +0.87% | 31.1만 |
|---|
| 2026.04.23 | ₩164,042 | ₩164,941 | ₩162,312 | ₩164,418 | +0.23% | 46.5만 |
|---|
| 2026.04.22 | ₩167,328 | ₩167,784 | ₩160,984 | ₩162,956 | -2.61% | 78만 |
|---|
| 2026.04.21 | ₩166,966 | ₩168,334 | ₩164,096 | ₩166,215 | -0.45% | 44.6만 |
|---|
| 2026.04.20 | ₩166,269 | ₩167,422 | ₩165,236 | ₩166,550 | +0.17% | 38.8만 |
|---|
| 2026.04.17 | ₩168,147 | ₩170,856 | ₩166,001 | ₩166,685 | -0.87% | 114.5만 |
|---|
| 2026.04.16 | ₩168,173 | ₩168,858 | ₩165,048 | ₩165,544 | -1.56% | 35.8만 |
|---|
| 2026.04.15 | ₩168,871 | ₩170,776 | ₩166,631 | ₩168,710 | -0.10% | 62만 |
|---|
| 2026.04.14 | ₩170,185 | ₩172,130 | ₩168,951 | ₩170,320 | +0.08% | 38.1만 |
|---|
| 2026.04.13 | ₩169,005 | ₩171,017 | ₩167,489 | ₩170,655 | +0.98% | 35.2만 |
|---|
| 2026.04.10 | ₩171,513 | ₩171,513 | ₩169,796 | ₩170,333 | -0.69% | 23.6만 |
|---|
| 2026.04.09 | ₩168,281 | ₩171,916 | ₩168,080 | ₩171,285 | +1.79% | 35.4만 |
|---|
| 2026.04.08 | ₩166,470 | ₩173,042 | ₩166,094 | ₩168,925 | +1.47% | 63.8만 |
|---|
| 2026.04.07 | ₩161,789 | ₩162,687 | ₩158,771 | ₩161,990 | +0.12% | 69.6만 |
|---|
| 2026.04.06 | ₩162,245 | ₩163,506 | ₩159,951 | ₩162,594 | +0.21% | 47.6만 |
|---|
| 2026.04.02 | ₩160,957 | ₩164,404 | ₩160,193 | ₩163,063 | +1.31% | 39.5만 |
|---|
| 2026.04.01 | ₩162,553 | ₩166,014 | ₩161,842 | ₩164,069 | +0.93% | 39.5만 |
|---|
| 2026.03.31 | ₩158,100 | ₩162,138 | ₩156,960 | ₩160,796 | +1.71% | 58.5만 |
|---|
| 2026.03.30 | ₩159,254 | ₩159,696 | ₩154,076 | ₩156,249 | -1.89% | 50.1만 |
|---|
| 2026.03.27 | ₩159,053 | ₩161,346 | ₩157,376 | ₩158,462 | -0.37% | 49.2만 |
|---|
| 2026.03.26 | ₩161,561 | ₩163,546 | ₩159,294 | ₩159,388 | -1.34% | 37.4만 |
|---|
| 2026.03.25 | ₩164,552 | ₩164,592 | ₩161,105 | ₩163,533 | -0.62% | 68.7만 |
|---|
| 2026.03.24 | ₩159,415 | ₩165,102 | ₩156,169 | ₩162,446 | +1.90% | 44.1만 |
|---|
| 2026.03.23 | ₩159,817 | ₩164,002 | ₩158,342 | ₩160,488 | +0.42% | 121.5만 |
|---|
| 2026.03.20 | ₩161,842 | ₩162,030 | ₩154,666 | ₩155,847 | -3.70% | 109.2만 |
|---|
| 2026.03.19 | ₩160,743 | ₩162,714 | ₩158,677 | ₩161,145 | +0.25% | 38.1만 |
|---|
| 2026.03.18 | ₩162,459 | ₩164,163 | ₩160,635 | ₩162,889 | +0.26% | 40.4만 |
|---|
| 2026.03.17 | ₩165,933 | ₩166,363 | ₩161,601 | ₩163,170 | -1.67% | 43.2만 |
|---|
| 2026.03.16 | ₩163,707 | ₩165,155 | ₩162,714 | ₩165,075 | +0.84% | 36.2만 |
|---|
| 2026.03.13 | ₩167,395 | ₩168,737 | ₩161,588 | ₩161,936 | -3.26% | 54.1만 |
|---|
| 2026.03.12 | ₩165,410 | ₩166,819 | ₩163,372 | ₩165,880 | +0.28% | 156.2만 |
|---|
| 2026.03.11 | ₩166,497 | ₩168,401 | ₩163,828 | ₩167,664 | +0.70% | 51.6만 |
|---|
| 2026.03.10 | ₩167,945 | ₩170,588 | ₩166,510 | ₩166,953 | -0.59% | 65.5만 |
|---|
| 2026.03.09 | ₩162,272 | ₩168,978 | ₩162,017 | ₩168,361 | +3.75% | 104.1만 |
|---|
| 2026.03.06 | ₩166,524 | ₩168,039 | ₩164,887 | ₩165,477 | -0.63% | 54.8만 |
|---|
| 2026.03.05 | ₩175,658 | ₩176,919 | ₩168,281 | ₩170,038 | -3.20% | 77.8만 |
|---|
| 2026.03.04 | ₩178,166 | ₩178,260 | ₩176,168 | ₩177,657 | -0.29% | 44.8만 |
|---|
| 2026.03.03 | ₩175,940 | ₩177,522 | ₩174,102 | ₩176,959 | +0.58% | 58.1만 |
|---|
| 2026.03.02 | ₩178,770 | ₩182,069 | ₩175,349 | ₩179,521 | +0.42% | 82.1만 |
|---|
| 2026.02.27 | ₩181,117 | ₩184,081 | ₩179,387 | ₩180,353 | -0.42% | 81.9만 |
|---|
| 2026.02.26 | ₩183,008 | ₩183,880 | ₩178,944 | ₩182,539 | -0.26% | 83.8만 |
|---|
| 2026.02.25 | ₩184,028 | ₩184,028 | ₩180,218 | ₩181,707 | -1.26% | 60.9만 |
|---|
| 2026.02.24 | ₩180,071 | ₩183,719 | ₩179,776 | ₩182,673 | +1.45% | 51.8만 |
|---|
| 2026.02.23 | ₩181,707 | ₩182,110 | ₩178,984 | ₩180,755 | -0.52% | 40.2만 |
|---|
| 2026.02.20 | ₩180,071 | ₩183,478 | ₩179,239 | ₩182,136 | +1.15% | 62.8만 |
|---|
| 2026.02.19 | ₩176,382 | ₩179,736 | ₩176,208 | ₩179,186 | +1.59% | 60.4만 |
|---|
| 2026.02.18 | ₩176,127 | ₩180,822 | ₩174,612 | ₩178,113 | +1.13% | 76만 |
|---|
| 2026.02.17 | ₩174,759 | ₩176,624 | ₩171,956 | ₩172,506 | -1.29% | 49.2만 |
|---|
| 2026.02.13 | ₩175,014 | ₩177,898 | ₩174,759 | ₩175,618 | +0.34% | 86.3만 |
|---|
| 2026.02.12 | ₩182,177 | ₩183,263 | ₩171,433 | ₩173,324 | -4.86% | 89.2만 |
|---|
| 2026.02.11 | ₩180,312 | ₩181,466 | ₩177,187 | ₩178,622 | -0.94% | 95만 |
|---|
| 2026.02.10 | ₩177,817 | ₩179,508 | ₩176,691 | ₩178,274 | +0.26% | 47.7만 |
|---|
| 2026.02.09 | ₩175,014 | ₩179,293 | ₩174,639 | ₩177,187 | +1.24% | 72.5만 |
|---|
| 2026.02.06 | ₩171,178 | ₩175,926 | ₩170,776 | ₩174,612 | +2.01% | 78.2만 |
|---|
| 2026.02.05 | ₩164,243 | ₩170,507 | ₩164,243 | ₩168,777 | +2.76% | 78.4만 |
|---|
| 2026.02.04 | ₩167,610 | ₩167,999 | ₩161,990 | ₩164,981 | -1.57% | 54.6만 |
|---|
| 2026.02.03 | ₩166,322 | ₩167,691 | ₩164,820 | ₩167,436 | +0.67% | 73.4만 |
|---|
| 2026.02.02 | ₩162,406 | ₩165,866 | ₩161,521 | ₩165,772 | +2.07% | 49.8만 |
|---|
| 2026.01.30 | ₩161,346 | ₩163,841 | ₩160,702 | ₩161,950 | +0.37% | 38.5만 |
|---|
| 2026.01.29 | ₩161,293 | ₩163,318 | ₩160,541 | ₩163,063 | +1.10% | 41만 |
|---|
| 2026.01.28 | ₩160,769 | ₩162,084 | ₩159,428 | ₩160,461 | -0.19% | 26.7만 |
|---|
| 2026.01.27 | ₩160,957 | ₩161,199 | ₩158,436 | ₩160,126 | -0.52% | 32.6만 |
|---|
| 2026.01.26 | ₩162,044 | ₩163,211 | ₩159,026 | ₩160,394 | -1.02% | 44.1만 |
|---|
| 2026.01.23 | ₩162,299 | ₩162,299 | ₩159,723 | ₩161,333 | -0.60% | 97.5만 |
|---|
| 2026.01.22 | ₩165,290 | ₩166,121 | ₩162,419 | ₩162,513 | -1.68% | 61.8만 |
|---|
| 2026.01.21 | ₩162,701 | ₩164,150 | ₩161,319 | ₩163,814 | +0.68% | 56만 |
|---|
| 2026.01.20 | ₩160,957 | ₩163,278 | ₩160,957 | ₩161,199 | +0.15% | 52.9만 |
|---|
| 2026.01.16 | ₩161,199 | ₩163,747 | ₩160,380 | ₩162,781 | +0.98% | 96.1만 |
|---|
| 2026.01.15 | ₩164,351 | ₩167,650 | ₩162,151 | ₩162,272 | -1.26% | 77.9만 |
|---|
| 2026.01.14 | ₩166,711 | ₩166,711 | ₩160,769 | ₩163,036 | -2.20% | 72.7만 |
|---|
| 2026.01.13 | ₩164,860 | ₩166,591 | ₩164,606 | ₩165,987 | +0.68% | 48.4만 |
|---|
| 2026.01.12 | ₩162,258 | ₩166,175 | ₩162,258 | ₩164,981 | +1.68% | 46.3만 |
|---|
| 2026.01.09 | ₩160,997 | ₩164,646 | ₩158,409 | ₩162,178 | +0.73% | 46.6만 |
|---|
| 2026.01.08 | ₩159,710 | ₩160,729 | ₩157,470 | ₩160,005 | +0.18% | 36.9만 |
|---|
| 2026.01.07 | ₩161,614 | ₩161,936 | ₩159,307 | ₩160,085 | -0.95% | 182.6만 |
|---|
| 2026.01.06 | ₩160,568 | ₩163,144 | ₩157,725 | ₩161,722 | +0.72% | 60.5만 |
|---|
| 2026.01.05 | ₩158,355 | ₩162,473 | ₩158,355 | ₩160,971 | +1.65% | 93.7만 |
|---|
| 2026.01.02 | ₩155,753 | ₩160,944 | ₩154,720 | ₩159,173 | +2.20% | 60만 |
|---|
| 2025.12.31 | ₩156,464 | ₩157,416 | ₩154,707 | ₩154,720 | -1.11% | 36.6만 |
|---|
| 2025.12.30 | ₩158,315 | ₩158,623 | ₩156,303 | ₩156,625 | -1.07% | 57.1만 |
|---|
| 2025.12.29 | ₩159,334 | ₩159,374 | ₩157,671 | ₩158,409 | -0.58% | 31.6만 |
|---|
| 2025.12.26 | ₩159,066 | ₩160,608 | ₩158,073 | ₩160,099 | +0.65% | 48.1만 |
|---|
| 2025.12.24 | ₩158,610 | ₩159,629 | ₩158,100 | ₩158,838 | +0.14% | 21.5만 |
|---|
| 2025.12.23 | ₩157,631 | ₩160,461 | ₩157,631 | ₩158,932 | +0.83% | 104.5만 |
|---|
| 2025.12.22 | ₩155,619 | ₩158,851 | ₩155,391 | ₩157,631 | +1.29% | 55.6만 |
|---|
| 2025.12.19 | ₩151,809 | ₩155,646 | ₩151,809 | ₩154,854 | +2.01% | 81.2만 |
|---|
| 2025.12.18 | ₩153,419 | ₩155,096 | ₩152,359 | ₩152,628 | -0.52% | 90.3만 |
|---|
| 2025.12.17 | ₩155,579 | ₩156,813 | ₩151,957 | ₩152,883 | -1.73% | 131.3만 |
|---|
| 2025.12.16 | ₩155,297 | ₩157,094 | ₩151,206 | ₩156,464 | +0.75% | 101.9만 |
|---|
| 2025.12.15 | ₩155,592 | ₩156,585 | ₩154,506 | ₩155,203 | -0.25% | 57.6만 |
|---|
| 2025.12.12 | ₩155,082 | ₩155,431 | ₩151,340 | ₩154,358 | -0.47% | 80.3만 |
|---|
| 2025.12.11 | ₩149,556 | ₩154,747 | ₩148,885 | ₩154,519 | +3.32% | 105.1만 |
|---|
| 2025.12.10 | ₩145,693 | ₩150,455 | ₩145,116 | ₩149,234 | +2.43% | 84.6만 |
|---|
| 2025.12.09 | ₩145,707 | ₩146,592 | ₩144,553 | ₩145,425 | -0.19% | 39.2만 |
|---|
| 2025.12.08 | ₩145,935 | ₩147,960 | ₩144,848 | ₩145,157 | -0.53% | 81.9만 |
|---|
| 2025.12.05 | ₩144,996 | ₩146,686 | ₩143,963 | ₩144,969 | -0.02% | 63.3만 |
|---|
| 2025.12.04 | ₩143,507 | ₩146,417 | ₩142,259 | ₩145,277 | +1.23% | 37.2만 |
|---|
| 2025.12.03 | ₩143,332 | ₩144,701 | ₩142,031 | ₩143,507 | +0.12% | 55만 |
|---|
| 2025.12.02 | ₩143,762 | ₩144,754 | ₩141,347 | ₩142,809 | -0.66% | 38만 |
|---|
| 2025.12.01 | ₩142,300 | ₩144,714 | ₩141,455 | ₩142,850 | +0.39% | 75.6만 |
|---|
| 2025.11.28 | ₩143,829 | ₩144,768 | ₩142,997 | ₩144,231 | +0.28% | 36.2만 |
|---|
| 2025.11.26 | ₩141,790 | ₩143,936 | ₩141,790 | ₩142,917 | +0.79% | 67.2만 |
|---|
| 2025.11.25 | ₩139,684 | ₩142,528 | ₩139,523 | ₩141,656 | +1.41% | 49만 |
|---|
| 2025.11.24 | ₩138,919 | ₩142,072 | ₩138,343 | ₩140,475 | +1.12% | 90.3만 |
|---|
| 2025.11.21 | ₩137,551 | ₩140,851 | ₩136,156 | ₩139,295 | +1.27% | 61.6만 |
|---|
| 2025.11.20 | ₩138,785 | ₩141,186 | ₩137,229 | ₩137,364 | -1.02% | 67.2만 |
|---|
| 2025.11.19 | ₩139,121 | ₩140,838 | ₩136,988 | ₩137,820 | -0.94% | 58.1만 |
|---|
| 2025.11.18 | ₩135,902 | ₩139,121 | ₩134,869 | ₩138,088 | +1.61% | 55.5만 |
|---|
| 2025.11.17 | ₩137,216 | ₩138,195 | ₩135,392 | ₩136,089 | -0.82% | 70.7만 |
|---|
| 2025.11.14 | ₩136,264 | ₩138,235 | ₩136,183 | ₩137,551 | +0.94% | 113.9만 |
|---|
| 2025.11.13 | ₩136,264 | ₩139,429 | ₩135,526 | ₩137,820 | +1.14% | 73.9만 |
|---|
| 2025.11.12 | ₩137,860 | ₩139,295 | ₩136,371 | ₩137,444 | -0.30% | 160.7만 |
|---|
| 2025.11.11 | ₩134,453 | ₩138,074 | ₩133,326 | ₩137,484 | +2.25% | 73.7만 |
|---|
| 2025.11.10 | ₩134,118 | ₩135,915 | ₩131,971 | ₩134,346 | +0.17% | 54.3만 |
|---|
| 2025.11.07 | ₩131,663 | ₩133,434 | ₩130,456 | ₩132,119 | +0.35% | 93만 |
|---|
| 2025.11.06 | ₩139,832 | ₩140,730 | ₩131,153 | ₩133,313 | -4.66% | 131.7만 |
|---|
| 2025.11.05 | ₩137,846 | ₩140,073 | ₩136,988 | ₩137,833 | -0.01% | 55.8만 |
|---|
| 2025.11.04 | ₩136,948 | ₩138,155 | ₩134,131 | ₩137,350 | +0.29% | 43.9만 |
|---|
| 2025.11.03 | ₩138,678 | ₩139,308 | ₩136,250 | ₩137,511 | -0.84% | 44.5만 |
|---|
| 2025.10.31 | ₩137,672 | ₩138,691 | ₩136,559 | ₩138,034 | +0.26% | 38.3만 |
|---|
| 2025.10.30 | ₩137,605 | ₩138,759 | ₩136,492 | ₩137,913 | +0.22% | 38.3만 |
|---|
| 2025.10.29 | ₩139,536 | ₩140,985 | ₩137,350 | ₩138,356 | -0.85% | 33.5만 |
|---|
| 2025.10.28 | ₩138,504 | ₩139,805 | ₩137,592 | ₩139,188 | +0.49% | 32.3만 |
|---|
| 2025.10.27 | ₩141,723 | ₩141,723 | ₩138,946 | ₩139,282 | -1.72% | 49.3만 |
|---|
| 2025.10.24 | ₩140,475 | ₩141,991 | ₩139,885 | ₩140,247 | -0.16% | 47.3만 |
|---|
| 2025.10.23 | ₩138,343 | ₩141,039 | ₩138,101 | ₩138,759 | +0.30% | 61.9만 |
|---|
| 2025.10.22 | ₩141,830 | ₩142,984 | ₩137,525 | ₩139,040 | -1.97% | 52.5만 |
|---|
| 2025.10.21 | ₩141,307 | ₩142,863 | ₩140,475 | ₩141,495 | +0.13% | 42.8만 |
|---|
| 2025.10.20 | ₩141,817 | ₩144,137 | ₩141,334 | ₩141,750 | -0.05% | 35.5만 |
|---|
| 2025.10.17 | ₩141,227 | ₩141,937 | ₩139,858 | ₩140,878 | -0.25% | 72만 |
|---|
| 2025.10.16 | ₩143,212 | ₩143,399 | ₩140,636 | ₩141,616 | -1.11% | 55.1만 |
|---|
| 2025.10.15 | ₩143,010 | ₩145,197 | ₩142,447 | ₩142,715 | -0.21% | 47.9만 |
|---|
| 2025.10.14 | ₩141,428 | ₩144,392 | ₩140,703 | ₩143,695 | +1.60% | 37.8만 |
|---|
| 2025.10.13 | ₩143,735 | ₩145,197 | ₩142,943 | ₩142,943 | -0.55% | 113.2만 |
|---|
| 2025.10.10 | ₩142,058 | ₩143,547 | ₩140,690 | ₩141,387 | -0.47% | 34.3만 |
|---|