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 | ₩152,462 | ₩153,158 | ₩148,915 | ₩150,602 | -1.22% | 45.5만 |
| 2026.10.08 | ₩152,154 | ₩153,721 | ₩150,133 | ₩152,382 | +0.15% | 48.8만 |
| 2026.10.07 | ₩159,196 | ₩159,584 | ₩151,083 | ₩153,506 | -3.57% | 65.2만 |
| 2026.10.06 | ₩160,334 | ₩163,600 | ₩158,741 | ₩161,873 | +0.96% | 69.9만 |
| 2026.10.05 | ₩159,638 | ₩162,757 | ₩157,750 | ₩159,169 | -0.29% | 127.9만 |
| 2026.10.02 | ₩157,897 | ₩160,936 | ₩156,826 | ₩160,535 | +1.67% | 64.9만 |
| 2026.10.01 | ₩156,518 | ₩156,960 | ₩153,774 | ₩156,425 | -0.06% | 74.4만 |
| 2026.09.30 | ₩156,532 | ₩156,532 | ₩153,828 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩155,166 |
| -0.87% |
| 72.1만 |
| 2026.09.29 | ₩154,792 | ₩156,867 | ₩152,743 | ₩155,648 | +0.55% | 56.1만 |
|---|
| 2026.09.28 | ₩153,373 | ₩155,943 | ₩152,074 | ₩154,979 | +1.05% | 70.4만 |
|---|
| 2026.09.25 | ₩148,808 | ₩154,859 | ₩148,018 | ₩154,055 | +3.53% | 50.1만 |
|---|
| 2026.09.24 | ₩149,517 | ₩150,280 | ₩147,723 | ₩148,500 | -0.68% | 46.5만 |
|---|
| 2026.09.23 | ₩152,221 | ₩153,386 | ₩150,468 | ₩150,802 | -0.93% | 51.2만 |
|---|
| 2026.09.22 | ₩157,255 | ₩158,526 | ₩152,958 | ₩153,051 | -2.67% | 95.1만 |
|---|
| 2026.09.21 | ₩156,344 | ₩156,733 | ₩154,377 | ₩155,555 | -0.51% | 79.1만 |
|---|
| 2026.09.18 | ₩154,631 | ₩155,622 | ₩150,936 | ₩155,247 | +0.40% | 167.3만 |
|---|
| 2026.09.17 | ₩158,178 | ₩159,651 | ₩152,409 | ₩154,256 | -2.48% | 56.5만 |
|---|
| 2026.09.16 | ₩154,470 | ₩156,800 | ₩153,359 | ₩155,019 | +0.36% | 54.5만 |
|---|
| 2026.09.15 | ₩154,618 | ₩155,943 | ₩151,739 | ₩152,690 | -1.25% | 39.6만 |
|---|
| 2026.09.14 | ₩155,608 | ₩155,916 | ₩150,869 | ₩153,158 | -1.57% | 46.8만 |
|---|
| 2026.09.11 | ₩156,090 | ₩160,775 | ₩155,207 | ₩159,196 | +1.99% | 54.6만 |
|---|
| 2026.09.10 | ₩154,055 | ₩156,211 | ₩153,413 | ₩154,283 | +0.15% | 36.2만 |
|---|
| 2026.09.09 | ₩158,995 | ₩159,785 | ₩155,287 | ₩156,157 | -1.78% | 35.8만 |
|---|
| 2026.09.08 | ₩158,982 | ₩160,066 | ₩156,746 | ₩159,410 | +0.27% | 32.5만 |
|---|
| 2026.09.04 | ₩159,825 | ₩161,967 | ₩158,553 | ₩159,705 | -0.08% | 31.2만 |
|---|
| 2026.09.03 | ₩159,638 | ₩160,869 | ₩157,630 | ₩159,945 | +0.19% | 31.5만 |
|---|
| 2026.09.02 | ₩158,098 | ₩160,200 | ₩157,000 | ₩159,343 | +0.79% | 39.8만 |
|---|
| 2026.09.01 | ₩159,999 | ₩163,373 | ₩157,482 | ₩157,871 | -1.33% | 49.2만 |
|---|
| 2026.08.31 | ₩163,761 | ₩163,761 | ₩159,852 | ₩161,391 | -1.45% | 48.9만 |
|---|
| 2026.08.28 | ₩167,134 | ₩167,134 | ₩163,774 | ₩164,015 | -1.87% | 25.9만 |
|---|
| 2026.08.27 | ₩165,943 | ₩167,616 | ₩163,680 | ₩166,947 | +0.61% | 51.9만 |
|---|
| 2026.08.26 | ₩163,399 | ₩166,251 | ₩160,642 | ₩165,983 | +1.58% | 30.2만 |
|---|
| 2026.08.25 | ₩167,362 | ₩167,630 | ₩162,556 | ₩163,252 | -2.46% | 61.8만 |
|---|
| 2026.08.24 | ₩165,635 | ₩165,635 | ₩162,984 | ₩164,845 | -0.48% | 27.7만 |
|---|
| 2026.08.21 | ₩166,130 | ₩166,866 | ₩163,613 | ₩165,648 | -0.29% | 27.9만 |
|---|
| 2026.08.20 | ₩166,840 | ₩168,018 | ₩164,162 | ₩164,617 | -1.33% | 54만 |
|---|
| 2026.08.19 | ₩169,062 | ₩169,517 | ₩164,336 | ₩168,781 | -0.17% | 45.7만 |
|---|
| 2026.08.18 | ₩170,334 | ₩170,334 | ₩165,528 | ₩166,559 | -2.22% | 46.7만 |
|---|
| 2026.08.17 | ₩170,012 | ₩173,306 | ₩167,348 | ₩171,378 | +0.80% | 70.1만 |
|---|
| 2026.08.14 | ₩165,300 | ₩170,816 | ₩165,220 | ₩170,146 | +2.93% | 79.1만 |
|---|
| 2026.08.13 | ₩169,905 | ₩169,945 | ₩165,032 | ₩165,514 | -2.58% | 58.6만 |
|---|
| 2026.08.12 | ₩169,209 | ₩170,802 | ₩165,742 | ₩168,928 | -0.17% | 27.7만 |
|---|
| 2026.08.11 | ₩169,999 | ₩170,749 | ₩166,639 | ₩167,830 | -1.28% | 39.5만 |
|---|
| 2026.08.10 | ₩171,485 | ₩172,904 | ₩167,804 | ₩168,634 | -1.66% | 54.7만 |
|---|
| 2026.08.07 | ₩166,425 | ₩172,368 | ₩165,260 | ₩171,779 | +3.22% | 92.9만 |
|---|
| 2026.08.06 | ₩167,054 | ₩168,192 | ₩161,900 | ₩162,783 | -2.56% | 81.4만 |
|---|
| 2026.08.05 | ₩164,925 | ₩168,647 | ₩163,680 | ₩165,099 | +0.11% | 184.4만 |
|---|
| 2026.08.04 | ₩166,813 | ₩168,419 | ₩163,239 | ₩163,466 | -2.01% | 125만 |
|---|
| 2026.08.03 | ₩162,395 | ₩169,530 | ₩162,395 | ₩166,090 | +2.28% | 106.9만 |
|---|
| 2026.07.31 | ₩155,662 | ₩166,826 | ₩155,662 | ₩161,940 | +4.03% | 200.1만 |
|---|
| 2026.07.30 | ₩153,172 | ₩155,461 | ₩145,086 | ₩153,841 | +0.44% | 295.6만 |
|---|
| 2026.07.29 | ₩161,458 | ₩163,292 | ₩154,537 | ₩157,804 | -2.26% | 126.3만 |
|---|
| 2026.07.28 | ₩167,469 | ₩167,723 | ₩161,391 | ₩162,395 | -3.03% | 84만 |
|---|
| 2026.07.27 | ₩169,463 | ₩171,137 | ₩164,899 | ₩168,031 | -0.85% | 79.9만 |
|---|
| 2026.07.24 | ₩170,883 | ₩172,342 | ₩165,742 | ₩166,626 | -2.49% | 57.1만 |
|---|
| 2026.07.23 | ₩166,759 | ₩170,374 | ₩166,759 | ₩169,624 | +1.72% | 81.1만 |
|---|
| 2026.07.22 | ₩167,094 | ₩169,745 | ₩167,040 | ₩168,299 | +0.72% | 57.1만 |
|---|
| 2026.07.21 | ₩165,434 | ₩167,455 | ₩163,868 | ₩167,040 | +0.97% | 66만 |
|---|
| 2026.07.20 | ₩166,679 | ₩169,397 | ₩163,051 | ₩163,426 | -1.95% | 59.5만 |
|---|
| 2026.07.17 | ₩167,228 | ₩171,231 | ₩166,010 | ₩166,036 | -0.71% | 167.3만 |
|---|
| 2026.07.16 | ₩166,304 | ₩170,789 | ₩166,304 | ₩168,178 | +1.13% | 85.9만 |
|---|
| 2026.07.15 | ₩163,212 | ₩167,937 | ₩163,212 | ₩166,746 | +2.17% | 99.4만 |
|---|
| 2026.07.14 | ₩162,087 | ₩164,792 | ₩160,079 | ₩161,887 | -0.12% | 76.5만 |
|---|
| 2026.07.13 | ₩161,472 | ₩163,921 | ₩158,674 | ₩158,955 | -1.56% | 83.7만 |
|---|
| 2026.07.10 | ₩165,327 | ₩170,320 | ₩160,883 | ₩163,935 | -0.84% | 124.8만 |
|---|
| 2026.07.09 | ₩189,584 | ₩192,850 | ₩167,576 | ₩168,111 | -11.33% | 178.9만 |
|---|
| 2026.07.08 | ₩189,838 | ₩194,591 | ₩189,838 | ₩192,127 | +1.21% | 39.1만 |
|---|
| 2026.07.07 | ₩196,813 | ₩197,951 | ₩189,544 | ₩192,864 | -2.01% | 44.8만 |
|---|
| 2026.07.06 | ₩195,380 | ₩202,288 | ₩195,380 | ₩198,674 | +1.69% | 54.5만 |
|---|
| 2026.07.02 | ₩202,355 | ₩203,948 | ₩193,091 | ₩195,354 | -3.46% | 60.7만 |
|---|
| 2026.07.01 | ₩211,163 | ₩212,141 | ₩199,892 | ₩200,561 | -5.02% | 79.5만 |
|---|
| 2026.06.30 | ₩212,797 | ₩214,738 | ₩211,230 | ₩211,619 | -0.55% | 79.1만 |
|---|
| 2026.06.29 | ₩211,485 | ₩214,577 | ₩208,084 | ₩212,797 | +0.62% | 84.5만 |
|---|
| 2026.06.26 | ₩210,789 | ₩216,973 | ₩207,884 | ₩214,711 | +1.86% | 213.7만 |
|---|
| 2026.06.25 | ₩205,969 | ₩210,896 | ₩205,046 | ₩209,704 | +1.81% | 57.6만 |
|---|
| 2026.06.24 | ₩201,900 | ₩207,790 | ₩201,150 | ₩203,319 | +0.70% | 110.8만 |
|---|
| 2026.06.23 | ₩199,530 | ₩204,590 | ₩197,951 | ₩200,909 | +0.69% | 221.5만 |
|---|
| 2026.06.22 | ₩196,143 | ₩202,904 | ₩195,568 | ₩202,810 | +3.40% | 143.9만 |
|---|
| 2026.06.18 | ₩194,765 | ₩196,893 | ₩193,827 | ₩196,344 | +0.81% | 122.9만 |
|---|
| 2026.06.17 | ₩195,260 | ₩198,125 | ₩191,552 | ₩191,886 | -1.73% | 77.3만 |
|---|
| 2026.06.16 | ₩191,886 | ₩197,295 | ₩191,578 | ₩194,350 | +1.28% | 88.1만 |
|---|
| 2026.06.15 | ₩191,445 | ₩194,109 | ₩188,660 | ₩189,236 | -1.15% | 51.4만 |
|---|
| 2026.06.12 | ₩187,683 | ₩191,753 | ₩187,656 | ₩188,218 | +0.29% | 54만 |
|---|
| 2026.06.11 | ₩184,323 | ₩186,599 | ₩179,932 | ₩186,063 | +0.94% | 107.1만 |
|---|
| 2026.06.10 | ₩188,352 | ₩190,829 | ₩181,686 | ₩181,739 | -3.51% | 61.3만 |
|---|
| 2026.06.09 | ₩188,700 | ₩192,583 | ₩183,239 | ₩187,482 | -0.65% | 69만 |
|---|
| 2026.06.08 | ₩188,754 | ₩189,919 | ₩185,501 | ₩187,214 | -0.82% | 57.9만 |
|---|
| 2026.06.05 | ₩189,263 | ₩192,917 | ₩187,415 | ₩189,222 | -0.02% | 65.1만 |
|---|
| 2026.06.04 | ₩185,782 | ₩189,919 | ₩184,510 | ₩189,517 | +2.01% | 51.3만 |
|---|
| 2026.06.03 | ₩182,074 | ₩186,304 | ₩182,074 | ₩186,117 | +2.22% | 65.8만 |
|---|
| 2026.06.02 | ₩182,060 | ₩186,251 | ₩182,060 | ₩183,064 | +0.55% | 68.8만 |
|---|
| 2026.06.01 | ₩180,441 | ₩184,403 | ₩178,901 | ₩182,770 | +1.29% | 154.9만 |
|---|
| 2026.05.29 | ₩184,644 | ₩187,442 | ₩182,837 | ₩183,185 | -0.79% | 107.2만 |
|---|
| 2026.05.28 | ₩182,837 | ₩187,415 | ₩181,860 | ₩183,814 | +0.53% | 60.9만 |
|---|
| 2026.05.27 | ₩181,913 | ₩185,099 | ₩179,892 | ₩180,253 | -0.91% | 65.9만 |
|---|
| 2026.05.26 | ₩175,247 | ₩179,557 | ₩174,323 | ₩178,741 | +1.99% | 56.2만 |
|---|
| 2026.05.22 | ₩171,686 | ₩175,514 | ₩169,049 | ₩173,961 | +1.33% | 46.2만 |
|---|
| 2026.05.21 | ₩173,707 | ₩174,229 | ₩170,762 | ₩170,856 | -1.64% | 72.8만 |
|---|
| 2026.05.20 | ₩178,433 | ₩180,869 | ₩174,617 | ₩175,019 | -1.91% | 255만 |
|---|
| 2026.05.19 | ₩181,097 | ₩181,579 | ₩176,840 | ₩177,322 | -2.08% | 98.6만 |
|---|
| 2026.05.18 | ₩185,782 | ₩187,335 | ₩181,030 | ₩183,774 | -1.08% | 64.8만 |
|---|
| 2026.05.15 | ₩187,255 | ₩187,255 | ₩182,864 | ₩185,474 | -0.95% | 69.9만 |
|---|
| 2026.05.14 | ₩193,479 | ₩193,787 | ₩187,442 | ₩188,660 | -2.49% | 73.8만 |
|---|
| 2026.05.13 | ₩188,446 | ₩192,435 | ₩186,170 | ₩191,605 | +1.68% | 75.1만 |
|---|
| 2026.05.12 | ₩188,379 | ₩189,075 | ₩184,269 | ₩187,977 | -0.21% | 76.6만 |
|---|
| 2026.05.11 | ₩189,651 | ₩190,347 | ₩187,937 | ₩189,035 | -0.32% | 58.1만 |
|---|
| 2026.05.08 | ₩191,578 | ₩192,984 | ₩188,406 | ₩189,932 | -0.86% | 46.3만 |
|---|
| 2026.05.07 | ₩191,217 | ₩191,217 | ₩187,295 | ₩189,062 | -1.13% | 80.4만 |
|---|
| 2026.05.06 | ₩193,613 | ₩194,109 | ₩188,660 | ₩190,601 | -1.56% | 60만 |
|---|
| 2026.05.05 | ₩187,736 | ₩191,083 | ₩186,251 | ₩189,637 | +1.01% | 73.6만 |
|---|
| 2026.05.04 | ₩187,496 | ₩189,785 | ₩183,814 | ₩184,122 | -1.80% | 70.3만 |
|---|
| 2026.05.01 | ₩186,465 | ₩190,066 | ₩184,591 | ₩186,639 | +0.09% | 87.7만 |
|---|
| 2026.04.30 | ₩166,130 | ₩184,497 | ₩165,595 | ₩183,493 | +10.45% | 134.1만 |
|---|
| 2026.04.29 | ₩166,947 | ₩167,763 | ₩163,198 | ₩164,055 | -1.73% | 76.2만 |
|---|
| 2026.04.28 | ₩168,232 | ₩168,232 | ₩165,140 | ₩167,040 | -0.71% | 35.5만 |
|---|
| 2026.04.27 | ₩165,153 | ₩168,419 | ₩163,881 | ₩168,366 | +1.95% | 40.5만 |
|---|
| 2026.04.24 | ₩163,721 | ₩165,943 | ₩162,556 | ₩165,153 | +0.87% | 31.1만 |
|---|
| 2026.04.23 | ₩163,721 | ₩164,617 | ₩161,994 | ₩164,095 | +0.23% | 46.5만 |
|---|
| 2026.04.22 | ₩167,000 | ₩167,455 | ₩160,668 | ₩162,636 | -2.61% | 78만 |
|---|
| 2026.04.21 | ₩166,639 | ₩168,004 | ₩163,774 | ₩165,889 | -0.45% | 44.6만 |
|---|
| 2026.04.20 | ₩165,943 | ₩167,094 | ₩164,912 | ₩166,224 | +0.17% | 38.8만 |
|---|
| 2026.04.17 | ₩167,817 | ₩170,521 | ₩165,675 | ₩166,358 | -0.87% | 114.5만 |
|---|
| 2026.04.16 | ₩167,844 | ₩168,526 | ₩164,725 | ₩165,220 | -1.56% | 35.8만 |
|---|
| 2026.04.15 | ₩168,540 | ₩170,441 | ₩166,304 | ₩168,379 | -0.10% | 62만 |
|---|
| 2026.04.14 | ₩169,852 | ₩171,793 | ₩168,620 | ₩169,986 | +0.08% | 38.1만 |
|---|
| 2026.04.13 | ₩168,674 | ₩170,682 | ₩167,161 | ₩170,320 | +0.98% | 35.2만 |
|---|
| 2026.04.10 | ₩171,177 | ₩171,177 | ₩169,463 | ₩169,999 | -0.69% | 23.6만 |
|---|
| 2026.04.09 | ₩167,951 | ₩171,579 | ₩167,750 | ₩170,949 | +1.79% | 35.4만 |
|---|
| 2026.04.08 | ₩166,144 | ₩172,703 | ₩165,769 | ₩168,593 | +1.47% | 63.8만 |
|---|
| 2026.04.07 | ₩161,472 | ₩162,368 | ₩158,460 | ₩161,672 | +0.12% | 69.6만 |
|---|
| 2026.04.06 | ₩161,927 | ₩163,185 | ₩159,638 | ₩162,275 | +0.21% | 47.6만 |
|---|
| 2026.04.02 | ₩160,642 | ₩164,082 | ₩159,879 | ₩162,743 | +1.31% | 39.5만 |
|---|
| 2026.04.01 | ₩162,235 | ₩165,688 | ₩161,525 | ₩163,747 | +0.93% | 39.5만 |
|---|
| 2026.03.31 | ₩157,790 | ₩161,820 | ₩156,652 | ₩160,481 | +1.71% | 58.5만 |
|---|
| 2026.03.30 | ₩158,941 | ₩159,383 | ₩153,774 | ₩155,943 | -1.89% | 50.1만 |
|---|
| 2026.03.27 | ₩158,741 | ₩161,030 | ₩157,067 | ₩158,152 | -0.37% | 49.2만 |
|---|
| 2026.03.26 | ₩161,244 | ₩163,225 | ₩158,982 | ₩159,075 | -1.34% | 37.4만 |
|---|
| 2026.03.25 | ₩164,229 | ₩164,269 | ₩160,789 | ₩163,212 | -0.62% | 68.7만 |
|---|
| 2026.03.24 | ₩159,102 | ₩164,778 | ₩155,863 | ₩162,128 | +1.90% | 44.1만 |
|---|
| 2026.03.23 | ₩159,504 | ₩163,680 | ₩158,031 | ₩160,173 | +0.42% | 121.5만 |
|---|
| 2026.03.20 | ₩161,525 | ₩161,713 | ₩154,363 | ₩155,541 | -3.70% | 109.2만 |
|---|
| 2026.03.19 | ₩160,427 | ₩162,395 | ₩158,366 | ₩160,829 | +0.25% | 38.1만 |
|---|
| 2026.03.18 | ₩162,141 | ₩163,841 | ₩160,320 | ₩162,569 | +0.26% | 40.4만 |
|---|
| 2026.03.17 | ₩165,608 | ₩166,036 | ₩161,284 | ₩162,850 | -1.67% | 43.2만 |
|---|
| 2026.03.16 | ₩163,386 | ₩164,832 | ₩162,395 | ₩164,751 | +0.84% | 36.2만 |
|---|
| 2026.03.13 | ₩167,067 | ₩168,406 | ₩161,271 | ₩161,619 | -3.26% | 54.1만 |
|---|
| 2026.03.12 | ₩165,086 | ₩166,492 | ₩163,051 | ₩165,555 | +0.28% | 156.2만 |
|---|
| 2026.03.11 | ₩166,170 | ₩168,071 | ₩163,506 | ₩167,335 | +0.70% | 51.6만 |
|---|
| 2026.03.10 | ₩167,616 | ₩170,253 | ₩166,184 | ₩166,626 | -0.59% | 65.5만 |
|---|
| 2026.03.09 | ₩161,954 | ₩168,647 | ₩161,699 | ₩168,031 | +3.75% | 104.1만 |
|---|
| 2026.03.06 | ₩166,197 | ₩167,710 | ₩164,564 | ₩165,153 | -0.63% | 54.8만 |
|---|
| 2026.03.05 | ₩175,314 | ₩176,572 | ₩167,951 | ₩169,704 | -3.20% | 77.8만 |
|---|
| 2026.03.04 | ₩177,817 | ₩177,911 | ₩175,822 | ₩177,308 | -0.29% | 44.8만 |
|---|
| 2026.03.03 | ₩175,595 | ₩177,174 | ₩173,761 | ₩176,612 | +0.58% | 58.1만 |
|---|
| 2026.03.02 | ₩178,419 | ₩181,712 | ₩175,006 | ₩179,169 | +0.42% | 82.1만 |
|---|
| 2026.02.27 | ₩180,762 | ₩183,720 | ₩179,035 | ₩179,999 | -0.42% | 81.9만 |
|---|
| 2026.02.26 | ₩182,650 | ₩183,520 | ₩178,593 | ₩182,181 | -0.26% | 83.8만 |
|---|
| 2026.02.25 | ₩183,667 | ₩183,667 | ₩179,865 | ₩181,351 | -1.26% | 60.9만 |
|---|
| 2026.02.24 | ₩179,718 | ₩183,359 | ₩179,423 | ₩182,315 | +1.45% | 51.8만 |
|---|
| 2026.02.23 | ₩181,351 | ₩181,753 | ₩178,633 | ₩180,401 | -0.52% | 40.2만 |
|---|
| 2026.02.20 | ₩179,718 | ₩183,118 | ₩178,888 | ₩181,779 | +1.15% | 62.8만 |
|---|
| 2026.02.19 | ₩176,036 | ₩179,383 | ₩175,862 | ₩178,834 | +1.59% | 60.4만 |
|---|
| 2026.02.18 | ₩175,782 | ₩180,467 | ₩174,269 | ₩177,763 | +1.13% | 76만 |
|---|
| 2026.02.17 | ₩174,417 | ₩176,277 | ₩171,619 | ₩172,168 | -1.29% | 49.2만 |
|---|
| 2026.02.13 | ₩174,671 | ₩177,549 | ₩174,417 | ₩175,273 | +0.34% | 86.3만 |
|---|
| 2026.02.12 | ₩181,820 | ₩182,904 | ₩171,097 | ₩172,984 | -4.86% | 89.2만 |
|---|
| 2026.02.11 | ₩179,959 | ₩181,110 | ₩176,840 | ₩178,272 | -0.94% | 95만 |
|---|
| 2026.02.10 | ₩177,469 | ₩179,156 | ₩176,344 | ₩177,924 | +0.26% | 47.7만 |
|---|
| 2026.02.09 | ₩174,671 | ₩178,941 | ₩174,296 | ₩176,840 | +1.24% | 72.5만 |
|---|
| 2026.02.06 | ₩170,842 | ₩175,581 | ₩170,441 | ₩174,269 | +2.01% | 78.2만 |
|---|
| 2026.02.05 | ₩163,921 | ₩170,173 | ₩163,921 | ₩168,446 | +2.76% | 78.4만 |
|---|
| 2026.02.04 | ₩167,281 | ₩167,670 | ₩161,672 | ₩164,658 | -1.57% | 54.6만 |
|---|
| 2026.02.03 | ₩165,996 | ₩167,362 | ₩164,497 | ₩167,107 | +0.67% | 73.4만 |
|---|
| 2026.02.02 | ₩162,087 | ₩165,541 | ₩161,204 | ₩165,447 | +2.07% | 49.8만 |
|---|
| 2026.01.30 | ₩161,030 | ₩163,520 | ₩160,387 | ₩161,632 | +0.37% | 38.5만 |
|---|
| 2026.01.29 | ₩160,976 | ₩162,998 | ₩160,227 | ₩162,743 | +1.10% | 41만 |
|---|
| 2026.01.28 | ₩160,454 | ₩161,766 | ₩159,116 | ₩160,146 | -0.19% | 26.7만 |
|---|
| 2026.01.27 | ₩160,642 | ₩160,883 | ₩158,125 | ₩159,812 | -0.52% | 32.6만 |
|---|
| 2026.01.26 | ₩161,726 | ₩162,891 | ₩158,714 | ₩160,079 | -1.02% | 44.1만 |
|---|
| 2026.01.23 | ₩161,980 | ₩161,980 | ₩159,410 | ₩161,016 | -0.60% | 97.5만 |
|---|
| 2026.01.22 | ₩164,966 | ₩165,796 | ₩162,101 | ₩162,194 | -1.68% | 61.8만 |
|---|
| 2026.01.21 | ₩162,382 | ₩163,828 | ₩161,003 | ₩163,493 | +0.68% | 56만 |
|---|
| 2026.01.20 | ₩160,642 | ₩162,958 | ₩160,642 | ₩160,883 | +0.15% | 52.9만 |
|---|
| 2026.01.16 | ₩160,883 | ₩163,426 | ₩160,066 | ₩162,462 | +0.98% | 96.1만 |
|---|
| 2026.01.15 | ₩164,028 | ₩167,322 | ₩161,833 | ₩161,954 | -1.26% | 77.9만 |
|---|
| 2026.01.14 | ₩166,385 | ₩166,385 | ₩160,454 | ₩162,717 | -2.20% | 72.7만 |
|---|
| 2026.01.13 | ₩164,537 | ₩166,264 | ₩164,283 | ₩165,662 | +0.68% | 48.4만 |
|---|
| 2026.01.12 | ₩161,940 | ₩165,849 | ₩161,940 | ₩164,658 | +1.68% | 46.3만 |
|---|
| 2026.01.09 | ₩160,682 | ₩164,323 | ₩158,098 | ₩161,860 | +0.73% | 46.6만 |
|---|
| 2026.01.08 | ₩159,397 | ₩160,414 | ₩157,161 | ₩159,691 | +0.18% | 36.9만 |
|---|
| 2026.01.07 | ₩161,298 | ₩161,619 | ₩158,995 | ₩159,771 | -0.95% | 182.6만 |
|---|
| 2026.01.06 | ₩160,253 | ₩162,824 | ₩157,415 | ₩161,405 | +0.72% | 60.5만 |
|---|
| 2026.01.05 | ₩158,045 | ₩162,154 | ₩158,045 | ₩160,655 | +1.65% | 93.7만 |
|---|
| 2026.01.02 | ₩155,448 | ₩160,628 | ₩154,417 | ₩158,861 | +2.20% | 60만 |
|---|
| 2025.12.31 | ₩156,157 | ₩157,107 | ₩154,403 | ₩154,417 | -1.11% | 36.6만 |
|---|
| 2025.12.30 | ₩158,004 | ₩158,312 | ₩155,996 | ₩156,318 | -1.07% | 57.1만 |
|---|
| 2025.12.29 | ₩159,022 | ₩159,062 | ₩157,362 | ₩158,098 | -0.58% | 31.6만 |
|---|
| 2025.12.26 | ₩158,754 | ₩160,294 | ₩157,763 | ₩159,785 | +0.65% | 48.1만 |
|---|
| 2025.12.24 | ₩158,299 | ₩159,316 | ₩157,790 | ₩158,526 | +0.14% | 21.5만 |
|---|
| 2025.12.23 | ₩157,322 | ₩160,146 | ₩157,322 | ₩158,620 | +0.83% | 104.5만 |
|---|
| 2025.12.22 | ₩155,314 | ₩158,540 | ₩155,086 | ₩157,322 | +1.29% | 55.6만 |
|---|
| 2025.12.19 | ₩151,512 | ₩155,340 | ₩151,512 | ₩154,551 | +2.01% | 81.2만 |
|---|
| 2025.12.18 | ₩153,118 | ₩154,792 | ₩152,061 | ₩152,328 | -0.52% | 90.3만 |
|---|
| 2025.12.17 | ₩155,273 | ₩156,505 | ₩151,659 | ₩152,583 | -1.73% | 131.3만 |
|---|
| 2025.12.16 | ₩154,992 | ₩156,786 | ₩150,909 | ₩156,157 | +0.75% | 101.9만 |
|---|
| 2025.12.15 | ₩155,287 | ₩156,278 | ₩154,203 | ₩154,899 | -0.25% | 57.6만 |
|---|
| 2025.12.12 | ₩154,778 | ₩155,126 | ₩151,043 | ₩154,055 | -0.47% | 80.3만 |
|---|
| 2025.12.11 | ₩149,263 | ₩154,444 | ₩148,593 | ₩154,216 | +3.32% | 105.1만 |
|---|
| 2025.12.10 | ₩145,407 | ₩150,160 | ₩144,832 | ₩148,942 | +2.43% | 84.6만 |
|---|
| 2025.12.09 | ₩145,421 | ₩146,304 | ₩144,270 | ₩145,140 | -0.19% | 39.2만 |
|---|
| 2025.12.08 | ₩145,648 | ₩147,670 | ₩144,564 | ₩144,872 | -0.53% | 81.9만 |
|---|
| 2025.12.05 | ₩144,711 | ₩146,398 | ₩143,681 | ₩144,685 | -0.02% | 63.3만 |
|---|
| 2025.12.04 | ₩143,225 | ₩146,130 | ₩141,980 | ₩144,992 | +1.23% | 37.2만 |
|---|
| 2025.12.03 | ₩143,051 | ₩144,417 | ₩141,753 | ₩143,225 | +0.12% | 55만 |
|---|
| 2025.12.02 | ₩143,480 | ₩144,470 | ₩141,070 | ₩142,529 | -0.66% | 38만 |
|---|
| 2025.12.01 | ₩142,021 | ₩144,430 | ₩141,177 | ₩142,569 | +0.39% | 75.6만 |
|---|
| 2025.11.28 | ₩143,547 | ₩144,484 | ₩142,717 | ₩143,948 | +0.28% | 36.2만 |
|---|
| 2025.11.26 | ₩141,512 | ₩143,654 | ₩141,512 | ₩142,636 | +0.79% | 67.2만 |
|---|
| 2025.11.25 | ₩139,410 | ₩142,248 | ₩139,249 | ₩141,378 | +1.41% | 49만 |
|---|
| 2025.11.24 | ₩138,647 | ₩141,793 | ₩138,071 | ₩140,200 | +1.12% | 90.3만 |
|---|
| 2025.11.21 | ₩137,282 | ₩140,575 | ₩135,889 | ₩139,022 | +1.27% | 61.6만 |
|---|
| 2025.11.20 | ₩138,513 | ₩140,909 | ₩136,960 | ₩137,094 | -1.02% | 67.2만 |
|---|
| 2025.11.19 | ₩138,848 | ₩140,561 | ₩136,719 | ₩137,549 | -0.94% | 58.1만 |
|---|
| 2025.11.18 | ₩135,635 | ₩138,848 | ₩134,604 | ₩137,817 | +1.61% | 55.5만 |
|---|
| 2025.11.17 | ₩136,947 | ₩137,924 | ₩135,126 | ₩135,822 | -0.82% | 70.7만 |
|---|
| 2025.11.14 | ₩135,996 | ₩137,964 | ₩135,916 | ₩137,282 | +0.94% | 113.9만 |
|---|
| 2025.11.13 | ₩135,996 | ₩139,156 | ₩135,260 | ₩137,549 | +1.14% | 73.9만 |
|---|
| 2025.11.12 | ₩137,590 | ₩139,022 | ₩136,104 | ₩137,175 | -0.30% | 160.7만 |
|---|
| 2025.11.11 | ₩134,189 | ₩137,804 | ₩133,065 | ₩137,215 | +2.25% | 73.7만 |
|---|
| 2025.11.10 | ₩133,855 | ₩135,648 | ₩131,713 | ₩134,082 | +0.17% | 54.3만 |
|---|
| 2025.11.07 | ₩131,405 | ₩133,172 | ₩130,200 | ₩131,860 | +0.35% | 93만 |
|---|
| 2025.11.06 | ₩139,557 | ₩140,454 | ₩130,896 | ₩133,051 | -4.66% | 131.7만 |
|---|
| 2025.11.05 | ₩137,576 | ₩139,798 | ₩136,719 | ₩137,563 | -0.01% | 55.8만 |
|---|
| 2025.11.04 | ₩136,679 | ₩137,884 | ₩133,868 | ₩137,081 | +0.29% | 43.9만 |
|---|
| 2025.11.03 | ₩138,406 | ₩139,035 | ₩135,983 | ₩137,241 | -0.84% | 44.5만 |
|---|
| 2025.10.31 | ₩137,402 | ₩138,420 | ₩136,291 | ₩137,764 | +0.26% | 38.3만 |
|---|
| 2025.10.30 | ₩137,335 | ₩138,486 | ₩136,224 | ₩137,643 | +0.22% | 38.3만 |
|---|
| 2025.10.29 | ₩139,263 | ₩140,709 | ₩137,081 | ₩138,085 | -0.85% | 33.5만 |
|---|
| 2025.10.28 | ₩138,232 | ₩139,531 | ₩137,322 | ₩138,915 | +0.49% | 32.3만 |
|---|
| 2025.10.27 | ₩141,445 | ₩141,445 | ₩138,674 | ₩139,009 | -1.72% | 49.3만 |
|---|
| 2025.10.24 | ₩140,200 | ₩141,713 | ₩139,611 | ₩139,972 | -0.16% | 47.3만 |
|---|
| 2025.10.23 | ₩138,071 | ₩140,762 | ₩137,830 | ₩138,486 | +0.30% | 61.9만 |
|---|
| 2025.10.22 | ₩141,552 | ₩142,703 | ₩137,255 | ₩138,768 | -1.97% | 52.5만 |
|---|
| 2025.10.21 | ₩141,030 | ₩142,583 | ₩140,200 | ₩141,217 | +0.13% | 42.8만 |
|---|
| 2025.10.20 | ₩141,539 | ₩143,855 | ₩141,057 | ₩141,472 | -0.05% | 35.5만 |
|---|
| 2025.10.17 | ₩140,950 | ₩141,659 | ₩139,584 | ₩140,602 | -0.25% | 72만 |
|---|
| 2025.10.16 | ₩142,931 | ₩143,118 | ₩140,361 | ₩141,338 | -1.11% | 55.1만 |
|---|
| 2025.10.15 | ₩142,730 | ₩144,912 | ₩142,168 | ₩142,436 | -0.21% | 47.9만 |
|---|
| 2025.10.14 | ₩141,150 | ₩144,109 | ₩140,428 | ₩143,413 | +1.60% | 37.8만 |
|---|
| 2025.10.13 | ₩143,453 | ₩144,912 | ₩142,663 | ₩142,663 | -0.55% | 113.2만 |
|---|
| 2025.10.10 | ₩141,780 | ₩143,266 | ₩140,414 | ₩141,110 | -0.47% | 34.3만 |
|---|