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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩159,184 | ₩163,136 | ₩148,492 | ₩150,174 | -5.66% | 357.3만 |
| 2026.09.28–2026.10.02 | ₩152,937 | ₩160,479 | ₩151,642 | ₩160,079 | +4.67% | 337.8만 |
| 2026.09.21–2026.09.25 | ₩155,901 | ₩158,076 | ₩147,304 | ₩153,618 | -1.46% | 321.9만 |
| 2026.09.14–2026.09.18 | ₩155,166 | ₩159,198 | ₩150,441 | ₩154,806 | -0.23% | 364.7만 |
| 2026.09.08–2026.09.11 | ₩158,530 | ₩160,319 | ₩152,977 | ₩158,744 | +0.13% | 159.1만 |
| 2026.08.31–2026.09.04 | ₩163,296 | ₩163,296 | ₩156,555 | ₩159,251 | -2.48% | 200.6만 |
| 2026.08.24–2026.08.28 | ₩165,165 | ₩167,154 | ₩160,186 | ₩163,549 | -0.98% | 197.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩169,530 |
| ₩172,814 |
| ₩163,149 |
| ₩165,178 |
| -2.57% |
| 244.3만 |
| 2026.08.10–2026.08.14 | ₩170,998 | ₩172,413 | ₩164,564 | ₩169,663 | -0.78% | 259.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩161,934 | ₩171,879 | ₩161,440 | ₩171,292 | +5.78% | 590.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩168,982 | ₩170,651 | ₩144,674 | ₩161,480 | -4.44% | 785.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩166,206 | ₩171,852 | ₩162,588 | ₩166,153 | -0.03% | 320.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩161,013 | ₩170,745 | ₩158,223 | ₩165,565 | +2.83% | 512.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩194,826 | ₩201,714 | ₩160,426 | ₩163,469 | -16.09% | 442만 |
|---|
| 2026.06.29–2026.07.02 | ₩210,884 | ₩214,128 | ₩192,543 | ₩194,799 | -7.63% | 303.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩195,587 | ₩216,357 | ₩195,013 | ₩214,101 | +9.47% | 747.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩190,901 | ₩197,562 | ₩188,125 | ₩195,787 | +2.56% | 339.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩188,218 | ₩192,036 | ₩179,421 | ₩187,684 | -0.28% | 349.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩179,928 | ₩192,370 | ₩178,393 | ₩188,685 | +4.87% | 405.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩174,749 | ₩186,910 | ₩173,828 | ₩182,665 | +4.53% | 290.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩185,255 | ₩186,803 | ₩168,569 | ₩173,468 | -6.36% | 537.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩189,112 | ₩193,237 | ₩182,345 | ₩184,948 | -2.20% | 353.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩186,963 | ₩193,558 | ₩183,292 | ₩189,393 | +1.30% | 330.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩164,684 | ₩189,526 | ₩162,735 | ₩186,109 | +13.01% | 373.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩165,472 | ₩167,527 | ₩160,212 | ₩164,684 | -0.48% | 239만 |
|---|
| 2026.04.13–2026.04.17 | ₩168,195 | ₩171,305 | ₩164,257 | ₩165,886 | -1.37% | 285.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩161,467 | ₩172,213 | ₩158,010 | ₩169,516 | +4.99% | 239.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩158,490 | ₩165,218 | ₩153,338 | ₩162,281 | +2.39% | 187.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩159,051 | ₩164,310 | ₩155,420 | ₩157,703 | -0.85% | 320.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩162,922 | ₩165,565 | ₩153,925 | ₩155,100 | -4.80% | 267만 |
|---|
| 2026.03.09–2026.03.13 | ₩161,494 | ₩169,770 | ₩160,813 | ₩161,160 | -0.21% | 431.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩177,913 | ₩181,197 | ₩164,097 | ₩164,684 | -7.44% | 317.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩180,836 | ₩183,199 | ₩178,086 | ₩179,488 | -0.75% | 318.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩173,922 | ₩182,598 | ₩171,132 | ₩181,263 | +4.22% | 248.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩174,175 | ₩182,385 | ₩170,611 | ₩174,776 | +0.34% | 390.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩161,627 | ₩175,083 | ₩160,746 | ₩173,775 | +7.52% | 334.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩161,267 | ₩163,056 | ₩157,676 | ₩161,173 | -0.06% | 182.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩160,186 | ₩165,325 | ₩158,958 | ₩160,559 | +0.23% | 268.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩161,480 | ₩166,847 | ₩159,612 | ₩162,001 | +0.32% | 341.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩157,596 | ₩163,857 | ₩156,715 | ₩161,400 | +2.41% | 420.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩158,570 | ₩160,172 | ₩153,965 | ₩158,410 | -0.10% | 185.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩154,873 | ₩159,839 | ₩154,646 | ₩159,331 | +2.88% | 229.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩154,846 | ₩156,341 | ₩150,481 | ₩154,112 | -0.47% | 462.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩145,235 | ₩154,686 | ₩143,860 | ₩153,618 | +5.77% | 391.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩141,617 | ₩145,982 | ₩140,670 | ₩144,274 | +1.88% | 269.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩138,254 | ₩144,074 | ₩137,680 | ₩143,540 | +3.82% | 242.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩136,558 | ₩140,509 | ₩134,222 | ₩138,627 | +1.52% | 312.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩133,475 | ₩138,761 | ₩131,339 | ₩136,892 | +2.56% | 476.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩138,013 | ₩140,056 | ₩129,830 | ₩131,486 | -4.73% | 369만 |
|---|
| 2025.10.27–2025.10.31 | ₩141,043 | ₩141,043 | ₩135,837 | ₩137,373 | -2.60% | 191.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩141,137 | ₩143,446 | ₩136,865 | ₩139,575 | -1.11% | 240.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩143,046 | ₩144,501 | ₩139,188 | ₩140,202 | -1.99% | 325.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩141,377 | ₩142,859 | ₩140,016 | ₩140,710 | -0.47% | 34.3만 |
|---|