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 | ₩152,778 | ₩153,475 | ₩149,223 | ₩150,913 | -1.22% | 45.5만 |
| 2026.10.08 | ₩152,469 | ₩154,039 | ₩150,444 | ₩152,697 | +0.15% | 48.8만 |
| 2026.10.07 | ₩159,525 | ₩159,914 | ₩151,396 | ₩153,824 | -3.57% | 65.2만 |
| 2026.10.06 | ₩160,665 | ₩163,939 | ₩159,069 | ₩162,208 | +0.96% | 69.9만 |
| 2026.10.05 | ₩159,968 | ₩163,093 | ₩158,076 | ₩159,498 | -0.29% | 127.9만 |
| 2026.10.02 | ₩158,224 | ₩161,269 | ₩157,151 | ₩160,867 | +1.67% | 64.9만 |
| 2026.10.01 | ₩156,842 | ₩157,285 | ₩154,092 | ₩156,748 | -0.06% | 74.4만 |
| 2026.09.30 | ₩156,856 | ₩156,856 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩155,487 |
| -0.87% |
| 72.1만 |
| 2026.09.29 | ₩155,112 | ₩157,191 | ₩153,059 | ₩155,970 | +0.55% | 56.1만 |
|---|
| 2026.09.28 | ₩153,690 | ₩156,266 | ₩152,389 | ₩155,300 | +1.05% | 70.4만 |
|---|
| 2026.09.25 | ₩149,116 | ₩155,179 | ₩148,324 | ₩154,374 | +3.53% | 50.1만 |
|---|
| 2026.09.24 | ₩149,827 | ₩150,591 | ₩148,029 | ₩148,807 | -0.68% | 46.5만 |
|---|
| 2026.09.23 | ₩152,536 | ₩153,703 | ₩150,779 | ₩151,114 | -0.93% | 51.2만 |
|---|
| 2026.09.22 | ₩157,580 | ₩158,855 | ₩153,274 | ₩153,368 | -2.67% | 95.1만 |
|---|
| 2026.09.21 | ₩156,668 | ₩157,057 | ₩154,696 | ₩155,876 | -0.51% | 79.1만 |
|---|
| 2026.09.18 | ₩154,951 | ₩155,944 | ₩151,248 | ₩155,568 | +0.40% | 167.3만 |
|---|
| 2026.09.17 | ₩158,506 | ₩159,981 | ₩152,724 | ₩154,575 | -2.48% | 56.5만 |
|---|
| 2026.09.16 | ₩154,790 | ₩157,124 | ₩153,677 | ₩155,340 | +0.36% | 54.5만 |
|---|
| 2026.09.15 | ₩154,937 | ₩156,266 | ₩152,053 | ₩153,006 | -1.25% | 39.6만 |
|---|
| 2026.09.14 | ₩155,930 | ₩156,239 | ₩151,181 | ₩153,475 | -1.57% | 46.8만 |
|---|
| 2026.09.11 | ₩156,413 | ₩161,108 | ₩155,528 | ₩159,525 | +1.99% | 54.6만 |
|---|
| 2026.09.10 | ₩154,374 | ₩156,534 | ₩153,730 | ₩154,602 | +0.15% | 36.2만 |
|---|
| 2026.09.09 | ₩159,324 | ₩160,115 | ₩155,608 | ₩156,480 | -1.78% | 35.8만 |
|---|
| 2026.09.08 | ₩159,311 | ₩160,397 | ₩157,070 | ₩159,740 | +0.27% | 32.5만 |
|---|
| 2026.09.04 | ₩160,156 | ₩162,302 | ₩158,881 | ₩160,035 | -0.08% | 31.2만 |
|---|
| 2026.09.03 | ₩159,968 | ₩161,202 | ₩157,956 | ₩160,276 | +0.19% | 31.5만 |
|---|
| 2026.09.02 | ₩158,425 | ₩160,531 | ₩157,325 | ₩159,673 | +0.79% | 39.8만 |
|---|
| 2026.09.01 | ₩160,330 | ₩163,711 | ₩157,808 | ₩158,197 | -1.33% | 49.2만 |
|---|
| 2026.08.31 | ₩164,100 | ₩164,100 | ₩160,183 | ₩161,725 | -1.45% | 48.9만 |
|---|
| 2026.08.28 | ₩167,480 | ₩167,480 | ₩164,113 | ₩164,354 | -1.87% | 25.9만 |
|---|
| 2026.08.27 | ₩166,286 | ₩167,963 | ₩164,019 | ₩167,292 | +0.61% | 51.9만 |
|---|
| 2026.08.26 | ₩163,737 | ₩166,595 | ₩160,974 | ₩166,326 | +1.58% | 30.2만 |
|---|
| 2026.08.25 | ₩167,708 | ₩167,976 | ₩162,892 | ₩163,590 | -2.46% | 61.8만 |
|---|
| 2026.08.24 | ₩165,978 | ₩165,978 | ₩163,322 | ₩165,186 | -0.48% | 27.7만 |
|---|
| 2026.08.21 | ₩166,474 | ₩167,212 | ₩163,952 | ₩165,991 | -0.29% | 27.9만 |
|---|
| 2026.08.20 | ₩167,185 | ₩168,365 | ₩164,502 | ₩164,958 | -1.33% | 54만 |
|---|
| 2026.08.19 | ₩169,412 | ₩169,868 | ₩164,676 | ₩169,130 | -0.17% | 45.7만 |
|---|
| 2026.08.18 | ₩170,686 | ₩170,686 | ₩165,870 | ₩166,903 | -2.22% | 46.7만 |
|---|
| 2026.08.17 | ₩170,364 | ₩173,664 | ₩167,695 | ₩171,732 | +0.80% | 70.1만 |
|---|
| 2026.08.14 | ₩165,642 | ₩171,169 | ₩165,562 | ₩170,498 | +2.93% | 79.1만 |
|---|
| 2026.08.13 | ₩170,257 | ₩170,297 | ₩165,374 | ₩165,857 | -2.58% | 58.6만 |
|---|
| 2026.08.12 | ₩169,559 | ₩171,156 | ₩166,085 | ₩169,278 | -0.17% | 27.7만 |
|---|
| 2026.08.11 | ₩170,351 | ₩171,102 | ₩166,984 | ₩168,178 | -1.28% | 39.5만 |
|---|
| 2026.08.10 | ₩171,840 | ₩173,262 | ₩168,151 | ₩168,982 | -1.66% | 54.7만 |
|---|
| 2026.08.07 | ₩166,769 | ₩172,725 | ₩165,602 | ₩172,135 | +3.22% | 92.9만 |
|---|
| 2026.08.06 | ₩167,400 | ₩168,540 | ₩162,235 | ₩163,120 | -2.56% | 81.4만 |
|---|
| 2026.08.05 | ₩165,267 | ₩168,996 | ₩164,019 | ₩165,441 | +0.11% | 184.4만 |
|---|
| 2026.08.04 | ₩167,158 | ₩168,768 | ₩163,576 | ₩163,804 | -2.01% | 125만 |
|---|
| 2026.08.03 | ₩162,731 | ₩169,881 | ₩162,731 | ₩166,434 | +2.28% | 106.9만 |
|---|
| 2026.07.31 | ₩155,984 | ₩167,172 | ₩155,984 | ₩162,275 | +4.03% | 200.1만 |
|---|
| 2026.07.30 | ₩153,489 | ₩155,783 | ₩145,386 | ₩154,159 | +0.44% | 295.6만 |
|---|
| 2026.07.29 | ₩161,792 | ₩163,630 | ₩154,857 | ₩158,130 | -2.26% | 126.3만 |
|---|
| 2026.07.28 | ₩167,815 | ₩168,070 | ₩161,725 | ₩162,731 | -3.03% | 84만 |
|---|
| 2026.07.27 | ₩169,814 | ₩171,491 | ₩165,240 | ₩168,379 | -0.85% | 79.9만 |
|---|
| 2026.07.24 | ₩171,236 | ₩172,698 | ₩166,085 | ₩166,970 | -2.49% | 57.1만 |
|---|
| 2026.07.23 | ₩167,104 | ₩170,726 | ₩167,104 | ₩169,975 | +1.72% | 81.1만 |
|---|
| 2026.07.22 | ₩167,440 | ₩170,096 | ₩167,386 | ₩168,647 | +0.72% | 57.1만 |
|---|
| 2026.07.21 | ₩165,776 | ₩167,802 | ₩164,207 | ₩167,386 | +0.97% | 66만 |
|---|
| 2026.07.20 | ₩167,024 | ₩169,747 | ₩163,389 | ₩163,764 | -1.95% | 59.5만 |
|---|
| 2026.07.17 | ₩167,574 | ₩171,585 | ₩166,353 | ₩166,380 | -0.71% | 167.3만 |
|---|
| 2026.07.16 | ₩166,648 | ₩171,142 | ₩166,648 | ₩168,526 | +1.13% | 85.9만 |
|---|
| 2026.07.15 | ₩163,550 | ₩168,285 | ₩163,550 | ₩167,091 | +2.17% | 99.4만 |
|---|
| 2026.07.14 | ₩162,423 | ₩165,132 | ₩160,411 | ₩162,222 | -0.12% | 76.5만 |
|---|
| 2026.07.13 | ₩161,806 | ₩164,261 | ₩159,002 | ₩159,284 | -1.56% | 83.7만 |
|---|
| 2026.07.10 | ₩165,669 | ₩170,673 | ₩161,215 | ₩164,274 | -0.84% | 124.8만 |
|---|
| 2026.07.09 | ₩189,976 | ₩193,249 | ₩167,923 | ₩168,459 | -11.33% | 178.9만 |
|---|
| 2026.07.08 | ₩190,231 | ₩194,993 | ₩190,231 | ₩192,525 | +1.21% | 39.1만 |
|---|
| 2026.07.07 | ₩197,220 | ₩198,360 | ₩189,936 | ₩193,263 | -2.01% | 44.8만 |
|---|
| 2026.07.06 | ₩195,785 | ₩202,707 | ₩195,785 | ₩199,085 | +1.69% | 54.5만 |
|---|
| 2026.07.02 | ₩202,774 | ₩204,370 | ₩193,491 | ₩195,758 | -3.46% | 60.7만 |
|---|
| 2026.07.01 | ₩211,600 | ₩212,580 | ₩200,305 | ₩200,976 | -5.02% | 79.5만 |
|---|
| 2026.06.30 | ₩213,237 | ₩215,182 | ₩211,667 | ₩212,056 | -0.55% | 79.1만 |
|---|
| 2026.06.29 | ₩211,922 | ₩215,021 | ₩208,515 | ₩213,237 | +0.62% | 84.5만 |
|---|
| 2026.06.26 | ₩211,225 | ₩217,422 | ₩208,314 | ₩215,155 | +1.86% | 213.7만 |
|---|
| 2026.06.25 | ₩206,395 | ₩211,332 | ₩205,470 | ₩210,138 | +1.81% | 57.6만 |
|---|
| 2026.06.24 | ₩202,317 | ₩208,220 | ₩201,566 | ₩203,739 | +0.70% | 110.8만 |
|---|
| 2026.06.23 | ₩199,943 | ₩205,014 | ₩198,360 | ₩201,325 | +0.69% | 221.5만 |
|---|
| 2026.06.22 | ₩196,549 | ₩203,324 | ₩195,972 | ₩203,230 | +3.40% | 143.9만 |
|---|
| 2026.06.18 | ₩195,168 | ₩197,300 | ₩194,229 | ₩196,750 | +0.81% | 122.9만 |
|---|
| 2026.06.17 | ₩195,664 | ₩198,535 | ₩191,948 | ₩192,283 | -1.73% | 77.3만 |
|---|
| 2026.06.16 | ₩192,283 | ₩197,703 | ₩191,975 | ₩194,752 | +1.28% | 88.1만 |
|---|
| 2026.06.15 | ₩191,841 | ₩194,510 | ₩189,051 | ₩189,627 | -1.15% | 51.4만 |
|---|
| 2026.06.12 | ₩188,071 | ₩192,149 | ₩188,044 | ₩188,608 | +0.29% | 54만 |
|---|
| 2026.06.11 | ₩184,704 | ₩186,985 | ₩180,304 | ₩186,448 | +0.94% | 107.1만 |
|---|
| 2026.06.10 | ₩188,742 | ₩191,224 | ₩182,062 | ₩182,115 | -3.51% | 61.3만 |
|---|
| 2026.06.09 | ₩189,091 | ₩192,981 | ₩183,618 | ₩187,870 | -0.65% | 69만 |
|---|
| 2026.06.08 | ₩189,144 | ₩190,312 | ₩185,885 | ₩187,602 | -0.82% | 57.9만 |
|---|
| 2026.06.05 | ₩189,654 | ₩193,316 | ₩187,803 | ₩189,614 | -0.02% | 65.1만 |
|---|
| 2026.06.04 | ₩186,166 | ₩190,312 | ₩184,892 | ₩189,909 | +2.01% | 51.3만 |
|---|
| 2026.06.03 | ₩182,451 | ₩186,690 | ₩182,451 | ₩186,502 | +2.22% | 65.8만 |
|---|
| 2026.06.02 | ₩182,437 | ₩186,636 | ₩182,437 | ₩183,443 | +0.55% | 68.8만 |
|---|
| 2026.06.01 | ₩180,814 | ₩184,785 | ₩179,271 | ₩183,148 | +1.29% | 154.9만 |
|---|
| 2026.05.29 | ₩185,026 | ₩187,830 | ₩183,215 | ₩183,564 | -0.79% | 107.2만 |
|---|
| 2026.05.28 | ₩183,215 | ₩187,803 | ₩182,236 | ₩184,194 | +0.53% | 60.9만 |
|---|
| 2026.05.27 | ₩182,290 | ₩185,482 | ₩180,264 | ₩180,626 | -0.91% | 65.9만 |
|---|
| 2026.05.26 | ₩175,609 | ₩179,929 | ₩174,684 | ₩179,110 | +1.99% | 56.2만 |
|---|
| 2026.05.22 | ₩172,041 | ₩175,878 | ₩169,398 | ₩174,321 | +1.33% | 46.2만 |
|---|
| 2026.05.21 | ₩174,067 | ₩174,590 | ₩171,115 | ₩171,209 | -1.64% | 72.8만 |
|---|
| 2026.05.20 | ₩178,802 | ₩181,243 | ₩174,979 | ₩175,381 | -1.91% | 255만 |
|---|
| 2026.05.19 | ₩181,471 | ₩181,954 | ₩177,206 | ₩177,688 | -2.08% | 98.6만 |
|---|
| 2026.05.18 | ₩186,166 | ₩187,723 | ₩181,404 | ₩184,154 | -1.08% | 64.8만 |
|---|
| 2026.05.15 | ₩187,642 | ₩187,642 | ₩183,242 | ₩185,858 | -0.95% | 69.9만 |
|---|
| 2026.05.14 | ₩193,880 | ₩194,188 | ₩187,830 | ₩189,051 | -2.49% | 73.8만 |
|---|
| 2026.05.13 | ₩188,836 | ₩192,833 | ₩186,555 | ₩192,002 | +1.68% | 75.1만 |
|---|
| 2026.05.12 | ₩188,769 | ₩189,466 | ₩184,651 | ₩188,366 | -0.21% | 76.6만 |
|---|
| 2026.05.11 | ₩190,043 | ₩190,741 | ₩188,326 | ₩189,426 | -0.32% | 58.1만 |
|---|
| 2026.05.08 | ₩191,975 | ₩193,383 | ₩188,796 | ₩190,325 | -0.86% | 46.3만 |
|---|
| 2026.05.07 | ₩191,613 | ₩191,613 | ₩187,682 | ₩189,453 | -1.13% | 80.4만 |
|---|
| 2026.05.06 | ₩194,014 | ₩194,510 | ₩189,051 | ₩190,996 | -1.56% | 60만 |
|---|
| 2026.05.05 | ₩188,125 | ₩191,479 | ₩186,636 | ₩190,030 | +1.01% | 73.6만 |
|---|
| 2026.05.04 | ₩187,883 | ₩190,177 | ₩184,194 | ₩184,503 | -1.80% | 70.3만 |
|---|
| 2026.05.01 | ₩186,851 | ₩190,459 | ₩184,973 | ₩187,025 | +0.09% | 87.7만 |
|---|
| 2026.04.30 | ₩166,474 | ₩184,879 | ₩165,937 | ₩183,873 | +10.45% | 134.1만 |
|---|
| 2026.04.29 | ₩167,292 | ₩168,111 | ₩163,536 | ₩164,395 | -1.73% | 76.2만 |
|---|
| 2026.04.28 | ₩168,580 | ₩168,580 | ₩165,481 | ₩167,386 | -0.71% | 35.5만 |
|---|
| 2026.04.27 | ₩165,495 | ₩168,768 | ₩164,220 | ₩168,714 | +1.95% | 40.5만 |
|---|
| 2026.04.24 | ₩164,059 | ₩166,286 | ₩162,892 | ₩165,495 | +0.87% | 31.1만 |
|---|
| 2026.04.23 | ₩164,059 | ₩164,958 | ₩162,329 | ₩164,435 | +0.23% | 46.5만 |
|---|
| 2026.04.22 | ₩167,346 | ₩167,802 | ₩161,001 | ₩162,973 | -2.61% | 78만 |
|---|
| 2026.04.21 | ₩166,984 | ₩168,352 | ₩164,113 | ₩166,232 | -0.45% | 44.6만 |
|---|
| 2026.04.20 | ₩166,286 | ₩167,440 | ₩165,253 | ₩166,568 | +0.17% | 38.8만 |
|---|
| 2026.04.17 | ₩168,164 | ₩170,874 | ₩166,018 | ₩166,702 | -0.87% | 114.5만 |
|---|
| 2026.04.16 | ₩168,191 | ₩168,875 | ₩165,065 | ₩165,562 | -1.56% | 35.8만 |
|---|
| 2026.04.15 | ₩168,889 | ₩170,793 | ₩166,648 | ₩168,728 | -0.10% | 62만 |
|---|
| 2026.04.14 | ₩170,203 | ₩172,148 | ₩168,969 | ₩170,337 | +0.08% | 38.1만 |
|---|
| 2026.04.13 | ₩169,023 | ₩171,035 | ₩167,507 | ₩170,673 | +0.98% | 35.2만 |
|---|
| 2026.04.10 | ₩171,531 | ₩171,531 | ₩169,814 | ₩170,351 | -0.69% | 23.6만 |
|---|
| 2026.04.09 | ₩168,298 | ₩171,934 | ₩168,097 | ₩171,303 | +1.79% | 35.4만 |
|---|
| 2026.04.08 | ₩166,487 | ₩173,060 | ₩166,112 | ₩168,942 | +1.47% | 63.8만 |
|---|
| 2026.04.07 | ₩161,806 | ₩162,704 | ₩158,787 | ₩162,007 | +0.12% | 69.6만 |
|---|
| 2026.04.06 | ₩162,262 | ₩163,523 | ₩159,968 | ₩162,611 | +0.21% | 47.6만 |
|---|
| 2026.04.02 | ₩160,974 | ₩164,422 | ₩160,209 | ₩163,080 | +1.31% | 39.5만 |
|---|
| 2026.04.01 | ₩162,570 | ₩166,031 | ₩161,859 | ₩164,086 | +0.93% | 39.5만 |
|---|
| 2026.03.31 | ₩158,117 | ₩162,154 | ₩156,976 | ₩160,813 | +1.71% | 58.5만 |
|---|
| 2026.03.30 | ₩159,270 | ₩159,713 | ₩154,092 | ₩156,266 | -1.89% | 50.1만 |
|---|
| 2026.03.27 | ₩159,069 | ₩161,363 | ₩157,392 | ₩158,479 | -0.37% | 49.2만 |
|---|
| 2026.03.26 | ₩161,578 | ₩163,563 | ₩159,311 | ₩159,405 | -1.34% | 37.4만 |
|---|
| 2026.03.25 | ₩164,569 | ₩164,609 | ₩161,122 | ₩163,550 | -0.62% | 68.7만 |
|---|
| 2026.03.24 | ₩159,431 | ₩165,119 | ₩156,185 | ₩162,463 | +1.90% | 44.1만 |
|---|
| 2026.03.23 | ₩159,834 | ₩164,019 | ₩158,358 | ₩160,504 | +0.42% | 121.5만 |
|---|
| 2026.03.20 | ₩161,859 | ₩162,047 | ₩154,683 | ₩155,863 | -3.70% | 109.2만 |
|---|
| 2026.03.19 | ₩160,759 | ₩162,731 | ₩158,694 | ₩161,162 | +0.25% | 38.1만 |
|---|
| 2026.03.18 | ₩162,476 | ₩164,180 | ₩160,652 | ₩162,906 | +0.26% | 40.4만 |
|---|
| 2026.03.17 | ₩165,951 | ₩166,380 | ₩161,618 | ₩163,187 | -1.67% | 43.2만 |
|---|
| 2026.03.16 | ₩163,724 | ₩165,173 | ₩162,731 | ₩165,092 | +0.84% | 36.2만 |
|---|
| 2026.03.13 | ₩167,413 | ₩168,754 | ₩161,604 | ₩161,953 | -3.26% | 54.1만 |
|---|
| 2026.03.12 | ₩165,428 | ₩166,836 | ₩163,389 | ₩165,897 | +0.28% | 156.2만 |
|---|
| 2026.03.11 | ₩166,514 | ₩168,419 | ₩163,845 | ₩167,681 | +0.70% | 51.6만 |
|---|
| 2026.03.10 | ₩167,963 | ₩170,606 | ₩166,528 | ₩166,970 | -0.59% | 65.5만 |
|---|
| 2026.03.09 | ₩162,289 | ₩168,996 | ₩162,034 | ₩168,379 | +3.75% | 104.1만 |
|---|
| 2026.03.06 | ₩166,541 | ₩168,057 | ₩164,904 | ₩165,495 | -0.63% | 54.8만 |
|---|
| 2026.03.05 | ₩175,676 | ₩176,937 | ₩168,298 | ₩170,056 | -3.20% | 77.8만 |
|---|
| 2026.03.04 | ₩178,185 | ₩178,279 | ₩176,186 | ₩177,675 | -0.29% | 44.8만 |
|---|
| 2026.03.03 | ₩175,958 | ₩177,541 | ₩174,120 | ₩176,977 | +0.58% | 58.1만 |
|---|
| 2026.03.02 | ₩178,788 | ₩182,088 | ₩175,368 | ₩179,540 | +0.42% | 82.1만 |
|---|
| 2026.02.27 | ₩181,136 | ₩184,101 | ₩179,406 | ₩180,371 | -0.42% | 81.9만 |
|---|
| 2026.02.26 | ₩183,027 | ₩183,899 | ₩178,963 | ₩182,558 | -0.26% | 83.8만 |
|---|
| 2026.02.25 | ₩184,047 | ₩184,047 | ₩180,237 | ₩181,726 | -1.26% | 60.9만 |
|---|
| 2026.02.24 | ₩180,090 | ₩183,738 | ₩179,795 | ₩182,692 | +1.45% | 51.8만 |
|---|
| 2026.02.23 | ₩181,726 | ₩182,129 | ₩179,003 | ₩180,774 | -0.52% | 40.2만 |
|---|
| 2026.02.20 | ₩180,090 | ₩183,497 | ₩179,258 | ₩182,155 | +1.15% | 62.8만 |
|---|
| 2026.02.19 | ₩176,401 | ₩179,754 | ₩176,226 | ₩179,204 | +1.59% | 60.4만 |
|---|
| 2026.02.18 | ₩176,146 | ₩180,841 | ₩174,630 | ₩178,131 | +1.13% | 76만 |
|---|
| 2026.02.17 | ₩174,778 | ₩176,642 | ₩171,974 | ₩172,524 | -1.29% | 49.2만 |
|---|
| 2026.02.13 | ₩175,032 | ₩177,917 | ₩174,778 | ₩175,636 | +0.34% | 86.3만 |
|---|
| 2026.02.12 | ₩182,196 | ₩183,282 | ₩171,451 | ₩173,342 | -4.86% | 89.2만 |
|---|
| 2026.02.11 | ₩180,331 | ₩181,485 | ₩177,206 | ₩178,641 | -0.94% | 95만 |
|---|
| 2026.02.10 | ₩177,836 | ₩179,526 | ₩176,709 | ₩178,292 | +0.26% | 47.7만 |
|---|
| 2026.02.09 | ₩175,032 | ₩179,312 | ₩174,657 | ₩177,206 | +1.24% | 72.5만 |
|---|
| 2026.02.06 | ₩171,196 | ₩175,945 | ₩170,793 | ₩174,630 | +2.01% | 78.2만 |
|---|
| 2026.02.05 | ₩164,261 | ₩170,525 | ₩164,261 | ₩168,795 | +2.76% | 78.4만 |
|---|
| 2026.02.04 | ₩167,628 | ₩168,017 | ₩162,007 | ₩164,998 | -1.57% | 54.6만 |
|---|
| 2026.02.03 | ₩166,340 | ₩167,708 | ₩164,837 | ₩167,453 | +0.67% | 73.4만 |
|---|
| 2026.02.02 | ₩162,423 | ₩165,884 | ₩161,537 | ₩165,790 | +2.07% | 49.8만 |
|---|
| 2026.01.30 | ₩161,363 | ₩163,858 | ₩160,719 | ₩161,967 | +0.37% | 38.5만 |
|---|
| 2026.01.29 | ₩161,309 | ₩163,335 | ₩160,558 | ₩163,080 | +1.10% | 41만 |
|---|
| 2026.01.28 | ₩160,786 | ₩162,101 | ₩159,445 | ₩160,478 | -0.19% | 26.7만 |
|---|
| 2026.01.27 | ₩160,974 | ₩161,215 | ₩158,452 | ₩160,142 | -0.52% | 32.6만 |
|---|
| 2026.01.26 | ₩162,061 | ₩163,228 | ₩159,042 | ₩160,411 | -1.02% | 44.1만 |
|---|
| 2026.01.23 | ₩162,315 | ₩162,315 | ₩159,740 | ₩161,350 | -0.60% | 97.5만 |
|---|
| 2026.01.22 | ₩165,307 | ₩166,139 | ₩162,436 | ₩162,530 | -1.68% | 61.8만 |
|---|
| 2026.01.21 | ₩162,718 | ₩164,167 | ₩161,336 | ₩163,831 | +0.68% | 56만 |
|---|
| 2026.01.20 | ₩160,974 | ₩163,295 | ₩160,974 | ₩161,215 | +0.15% | 52.9만 |
|---|
| 2026.01.16 | ₩161,215 | ₩163,764 | ₩160,397 | ₩162,798 | +0.98% | 96.1만 |
|---|
| 2026.01.15 | ₩164,368 | ₩167,668 | ₩162,168 | ₩162,289 | -1.26% | 77.9만 |
|---|
| 2026.01.14 | ₩166,729 | ₩166,729 | ₩160,786 | ₩163,053 | -2.20% | 72.7만 |
|---|
| 2026.01.13 | ₩164,878 | ₩166,608 | ₩164,623 | ₩166,004 | +0.68% | 48.4만 |
|---|
| 2026.01.12 | ₩162,275 | ₩166,192 | ₩162,275 | ₩164,998 | +1.68% | 46.3만 |
|---|
| 2026.01.09 | ₩161,014 | ₩164,663 | ₩158,425 | ₩162,195 | +0.73% | 46.6만 |
|---|
| 2026.01.08 | ₩159,726 | ₩160,746 | ₩157,486 | ₩160,022 | +0.18% | 36.9만 |
|---|
| 2026.01.07 | ₩161,631 | ₩161,953 | ₩159,324 | ₩160,102 | -0.95% | 182.6만 |
|---|
| 2026.01.06 | ₩160,585 | ₩163,161 | ₩157,741 | ₩161,739 | +0.72% | 60.5만 |
|---|
| 2026.01.05 | ₩158,372 | ₩162,490 | ₩158,372 | ₩160,987 | +1.65% | 93.7만 |
|---|
| 2026.01.02 | ₩155,769 | ₩160,961 | ₩154,736 | ₩159,190 | +2.20% | 60만 |
|---|
| 2025.12.31 | ₩156,480 | ₩157,433 | ₩154,723 | ₩154,736 | -1.11% | 36.6만 |
|---|
| 2025.12.30 | ₩158,331 | ₩158,640 | ₩156,319 | ₩156,641 | -1.07% | 57.1만 |
|---|
| 2025.12.29 | ₩159,351 | ₩159,391 | ₩157,687 | ₩158,425 | -0.58% | 31.6만 |
|---|
| 2025.12.26 | ₩159,083 | ₩160,625 | ₩158,090 | ₩160,115 | +0.65% | 48.1만 |
|---|
| 2025.12.24 | ₩158,626 | ₩159,646 | ₩158,117 | ₩158,855 | +0.14% | 21.5만 |
|---|
| 2025.12.23 | ₩157,647 | ₩160,478 | ₩157,647 | ₩158,948 | +0.83% | 104.5만 |
|---|
| 2025.12.22 | ₩155,635 | ₩158,868 | ₩155,407 | ₩157,647 | +1.29% | 55.6만 |
|---|
| 2025.12.19 | ₩151,825 | ₩155,662 | ₩151,825 | ₩154,870 | +2.01% | 81.2만 |
|---|
| 2025.12.18 | ₩153,435 | ₩155,112 | ₩152,375 | ₩152,644 | -0.52% | 90.3만 |
|---|
| 2025.12.17 | ₩155,595 | ₩156,829 | ₩151,973 | ₩152,898 | -1.73% | 131.3만 |
|---|
| 2025.12.16 | ₩155,313 | ₩157,111 | ₩151,222 | ₩156,480 | +0.75% | 101.9만 |
|---|
| 2025.12.15 | ₩155,608 | ₩156,601 | ₩154,522 | ₩155,219 | -0.25% | 57.6만 |
|---|
| 2025.12.12 | ₩155,098 | ₩155,447 | ₩151,356 | ₩154,374 | -0.47% | 80.3만 |
|---|
| 2025.12.11 | ₩149,572 | ₩154,763 | ₩148,901 | ₩154,535 | +3.32% | 105.1만 |
|---|
| 2025.12.10 | ₩145,708 | ₩150,470 | ₩145,131 | ₩149,250 | +2.43% | 84.6만 |
|---|
| 2025.12.09 | ₩145,722 | ₩146,607 | ₩144,568 | ₩145,440 | -0.19% | 39.2만 |
|---|
| 2025.12.08 | ₩145,950 | ₩147,975 | ₩144,863 | ₩145,172 | -0.53% | 81.9만 |
|---|
| 2025.12.05 | ₩145,011 | ₩146,701 | ₩143,978 | ₩144,984 | -0.02% | 63.3만 |
|---|
| 2025.12.04 | ₩143,522 | ₩146,433 | ₩142,274 | ₩145,292 | +1.23% | 37.2만 |
|---|
| 2025.12.03 | ₩143,347 | ₩144,716 | ₩142,046 | ₩143,522 | +0.12% | 55만 |
|---|
| 2025.12.02 | ₩143,777 | ₩144,769 | ₩141,362 | ₩142,824 | -0.66% | 38만 |
|---|
| 2025.12.01 | ₩142,314 | ₩144,729 | ₩141,469 | ₩142,864 | +0.39% | 75.6만 |
|---|
| 2025.11.28 | ₩143,844 | ₩144,783 | ₩143,012 | ₩144,246 | +0.28% | 36.2만 |
|---|
| 2025.11.26 | ₩141,805 | ₩143,951 | ₩141,805 | ₩142,932 | +0.79% | 67.2만 |
|---|
| 2025.11.25 | ₩139,699 | ₩142,542 | ₩139,538 | ₩141,671 | +1.41% | 49만 |
|---|
| 2025.11.24 | ₩138,934 | ₩142,086 | ₩138,357 | ₩140,490 | +1.12% | 90.3만 |
|---|
| 2025.11.21 | ₩137,566 | ₩140,866 | ₩136,171 | ₩139,310 | +1.27% | 61.6만 |
|---|
| 2025.11.20 | ₩138,800 | ₩141,201 | ₩137,244 | ₩137,378 | -1.02% | 67.2만 |
|---|
| 2025.11.19 | ₩139,135 | ₩140,852 | ₩137,002 | ₩137,834 | -0.94% | 58.1만 |
|---|
| 2025.11.18 | ₩135,916 | ₩139,135 | ₩134,883 | ₩138,102 | +1.61% | 55.5만 |
|---|
| 2025.11.17 | ₩137,230 | ₩138,210 | ₩135,406 | ₩136,104 | -0.82% | 70.7만 |
|---|
| 2025.11.14 | ₩136,278 | ₩138,250 | ₩136,197 | ₩137,566 | +0.94% | 113.9만 |
|---|
| 2025.11.13 | ₩136,278 | ₩139,444 | ₩135,540 | ₩137,834 | +1.14% | 73.9만 |
|---|
| 2025.11.12 | ₩137,874 | ₩139,310 | ₩136,385 | ₩137,458 | -0.30% | 160.7만 |
|---|
| 2025.11.11 | ₩134,467 | ₩138,089 | ₩133,340 | ₩137,499 | +2.25% | 73.7만 |
|---|
| 2025.11.10 | ₩134,132 | ₩135,929 | ₩131,985 | ₩134,360 | +0.17% | 54.3만 |
|---|
| 2025.11.07 | ₩131,677 | ₩133,447 | ₩130,469 | ₩132,133 | +0.35% | 93만 |
|---|
| 2025.11.06 | ₩139,846 | ₩140,745 | ₩131,167 | ₩133,327 | -4.66% | 131.7만 |
|---|
| 2025.11.05 | ₩137,861 | ₩140,088 | ₩137,002 | ₩137,847 | -0.01% | 55.8만 |
|---|
| 2025.11.04 | ₩136,962 | ₩138,169 | ₩134,145 | ₩137,364 | +0.29% | 43.9만 |
|---|
| 2025.11.03 | ₩138,693 | ₩139,323 | ₩136,264 | ₩137,525 | -0.84% | 44.5만 |
|---|
| 2025.10.31 | ₩137,686 | ₩138,706 | ₩136,573 | ₩138,049 | +0.26% | 38.3만 |
|---|
| 2025.10.30 | ₩137,619 | ₩138,773 | ₩136,506 | ₩137,928 | +0.22% | 38.3만 |
|---|
| 2025.10.29 | ₩139,551 | ₩141,000 | ₩137,364 | ₩138,371 | -0.85% | 33.5만 |
|---|
| 2025.10.28 | ₩138,518 | ₩139,819 | ₩137,606 | ₩139,202 | +0.49% | 32.3만 |
|---|
| 2025.10.27 | ₩141,738 | ₩141,738 | ₩138,961 | ₩139,296 | -1.72% | 49.3만 |
|---|
| 2025.10.24 | ₩140,490 | ₩142,006 | ₩139,900 | ₩140,262 | -0.16% | 47.3만 |
|---|
| 2025.10.23 | ₩138,357 | ₩141,053 | ₩138,116 | ₩138,773 | +0.30% | 61.9만 |
|---|
| 2025.10.22 | ₩141,845 | ₩142,999 | ₩137,539 | ₩139,055 | -1.97% | 52.5만 |
|---|
| 2025.10.21 | ₩141,322 | ₩142,878 | ₩140,490 | ₩141,510 | +0.13% | 42.8만 |
|---|
| 2025.10.20 | ₩141,832 | ₩144,152 | ₩141,349 | ₩141,764 | -0.05% | 35.5만 |
|---|
| 2025.10.17 | ₩141,241 | ₩141,952 | ₩139,873 | ₩140,892 | -0.25% | 72만 |
|---|
| 2025.10.16 | ₩143,227 | ₩143,414 | ₩140,651 | ₩141,630 | -1.11% | 55.1만 |
|---|
| 2025.10.15 | ₩143,025 | ₩145,212 | ₩142,462 | ₩142,730 | -0.21% | 47.9만 |
|---|
| 2025.10.14 | ₩141,442 | ₩144,407 | ₩140,718 | ₩143,710 | +1.60% | 37.8만 |
|---|
| 2025.10.13 | ₩143,750 | ₩145,212 | ₩142,958 | ₩142,958 | -0.55% | 113.2만 |
|---|
| 2025.10.10 | ₩142,073 | ₩143,562 | ₩140,705 | ₩141,402 | -0.47% | 34.3만 |
|---|