Granite Construction Inc (GVA)

GVA
🏛️ 미국 →
109.15
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 35.18 35.30 34.74 35.07 0.2M
2022-12-29 35.07 35.50 34.98 35.39 0.2M
2022-12-28 35.36 35.81 34.97 34.99 0.1M
2022-12-27 35.37 35.88 35.23 35.51 0.1M
2022-12-23 35.11 35.53 35.11 35.42 0.1M
2022-12-22 35.24 35.38 34.60 35.21 0.1M
2022-12-21 35.79 36.28 35.46 35.59 0.2M
2022-12-20 35.11 35.52 35.04 35.25 0.2M
2022-12-19 34.88 35.17 34.68 34.88 0.3M
2022-12-16 34.84 35.33 34.69 34.96 0.8M
2022-12-15 35.71 35.71 34.96 35.25 0.3M
2022-12-14 36.00 36.51 35.62 35.92 0.2M
2022-12-13 36.60 37.02 35.92 35.99 0.2M
2022-12-12 35.85 35.99 35.42 35.84 0.2M
2022-12-09 36.11 36.74 35.61 35.73 0.2M
2022-12-08 35.78 36.59 35.65 36.46 0.2M
2022-12-07 35.46 35.83 35.30 35.57 0.2M
2022-12-06 35.75 36.07 35.23 35.52 0.1M
2022-12-05 36.36 36.48 34.76 35.81 0.2M
2022-12-02 35.66 36.87 35.52 36.52 0.3M
2022-12-01 36.20 36.29 35.35 35.94 0.2M
2022-11-30 34.55 36.04 34.15 36.02 0.4M
2022-11-29 34.63 34.87 34.21 34.60 0.2M
2022-11-28 35.30 35.30 34.37 34.52 0.2M
2022-11-25 35.12 35.63 35.06 35.50 0.1M
2022-11-23 35.04 35.60 34.87 34.89 0.1M
2022-11-22 35.58 35.73 35.05 35.39 0.2M
2022-11-21 35.12 35.67 35.08 35.53 0.2M
2022-11-18 35.44 35.79 34.84 35.43 0.3M
2022-11-17 34.08 34.95 33.78 34.94 0.2M
2022-11-16 35.12 35.26 34.43 34.63 0.3M
2022-11-15 33.63 35.25 33.63 35.15 0.4M
2022-11-14 33.74 34.20 33.21 33.35 0.3M
2022-11-11 33.65 34.25 33.40 33.64 0.2M
2022-11-10 34.30 34.92 33.79 33.85 0.2M
2022-11-09 33.70 33.76 33.11 33.22 0.2M
2022-11-08 34.04 34.79 33.70 33.95 0.5M
2022-11-07 34.32 34.57 33.89 33.99 0.3M
2022-11-04 34.71 34.76 33.97 34.42 0.3M
2022-11-03 33.76 34.11 33.18 33.92 0.3M
2022-11-02 34.39 34.68 33.57 33.78 0.3M
2022-11-01 33.91 34.66 33.50 34.46 0.4M
2022-10-31 33.20 33.91 32.98 33.73 0.4M
2022-10-28 32.03 33.22 31.93 33.21 0.7M
2022-10-27 29.98 31.79 29.62 31.63 0.8M
2022-10-26 28.56 28.57 28.04 28.13 0.2M
2022-10-25 27.72 28.53 27.72 28.21 0.3M
2022-10-24 27.31 27.79 27.00 27.70 0.2M
2022-10-21 26.83 27.19 26.70 27.07 0.2M
2022-10-20 26.92 27.50 26.43 26.60 0.2M
2022-10-19 27.23 27.45 26.55 27.10 0.2M
2022-10-18 27.54 28.08 26.91 27.29 0.3M
2022-10-17 26.74 27.40 26.70 27.16 0.4M
2022-10-14 27.62 27.85 26.16 26.26 0.3M
2022-10-13 26.59 27.94 26.25 27.83 0.2M
2022-10-12 27.23 27.23 26.69 26.97 0.2M
2022-10-11 26.67 27.36 26.50 27.01 0.3M
2022-10-10 26.98 27.27 26.58 26.88 0.3M
2022-10-07 27.18 27.18 26.73 26.88 0.3M
2022-10-06 27.63 27.93 27.13 27.28 0.2M
2022-10-05 27.19 27.95 26.80 27.76 0.3M
2022-10-04 27.26 27.75 27.13 27.60 0.7M
2022-10-03 25.68 26.93 25.57 26.89 0.4M
2022-09-30 26.07 26.45 25.35 25.39 0.3M
2022-09-29 26.19 26.19 25.38 26.03 0.3M
2022-09-28 26.51 26.93 26.38 26.52 0.3M
2022-09-27 26.70 26.77 26.02 26.26 0.3M
2022-09-26 26.77 27.25 26.46 26.47 0.3M
2022-09-23 27.62 27.62 26.70 26.96 0.4M
2022-09-22 28.10 28.13 27.73 27.99 0.3M
2022-09-21 28.96 29.10 28.16 28.31 0.2M
2022-09-20 28.78 28.78 28.23 28.53 0.7M
2022-09-19 27.83 28.97 27.83 28.90 0.4M
2022-09-16 27.82 28.13 27.40 27.87 1.0M
2022-09-15 27.97 28.46 27.66 28.18 0.5M
2022-09-14 28.58 28.58 27.88 28.21 0.5M
2022-09-13 29.65 29.84 28.58 28.60 0.4M
2022-09-12 30.17 30.54 30.06 30.29 0.2M
2022-09-09 29.44 29.97 29.44 29.96 0.2M
2022-09-08 29.01 29.33 28.65 29.31 0.2M
2022-09-07 28.52 29.25 28.33 29.20 0.2M
2022-09-06 29.23 29.23 28.25 28.50 0.3M
2022-09-02 29.65 29.90 29.02 29.21 0.5M
2022-09-01 29.78 29.95 29.20 29.37 0.3M
2022-08-31 30.11 30.20 29.77 29.98 0.3M
2022-08-30 30.56 30.58 29.77 30.11 0.2M
2022-08-29 30.44 30.70 30.25 30.43 0.2M
2022-08-26 31.81 31.81 30.59 30.74 0.3M
2022-08-25 31.31 32.01 30.67 31.93 0.8M
2022-08-24 31.16 31.35 30.89 31.32 0.3M
2022-08-23 30.27 30.99 30.27 30.94 0.3M
2022-08-22 30.52 30.66 29.92 30.19 0.3M
2022-08-19 31.69 31.73 31.06 31.07 0.2M
2022-08-18 31.41 31.83 31.31 31.79 0.3M
2022-08-17 31.46 31.64 31.15 31.52 0.2M
2022-08-16 31.58 32.33 31.44 31.78 0.5M
2022-08-15 31.29 31.90 31.25 31.54 0.4M
2022-08-12 31.55 31.92 31.27 31.55 0.5M
2022-08-11 31.30 31.83 31.19 31.19 0.5M
2022-08-10 31.19 31.66 31.04 31.08 0.3M
2022-08-09 30.75 31.04 30.10 30.69 1.0M
2022-08-08 30.69 31.22 30.68 30.90 0.9M
2022-08-05 30.18 30.86 30.10 30.50 0.9M
2022-08-04 29.90 30.83 29.87 30.49 0.3M
2022-08-03 30.45 30.45 29.87 29.94 0.5M
2022-08-02 30.57 30.84 30.16 30.30 0.3M
2022-08-01 29.73 31.24 29.26 30.61 0.8M
2022-07-29 29.77 30.32 29.58 29.90 0.8M
2022-07-28 30.22 30.81 29.05 29.96 0.7M
2022-07-27 30.00 30.60 29.86 30.48 0.8M
2022-07-26 29.91 30.40 29.85 29.86 0.3M
2022-07-25 29.81 30.18 29.68 29.97 0.2M
2022-07-22 30.31 30.50 29.53 29.96 0.1M
2022-07-21 29.39 30.29 29.23 30.26 0.2M
2022-07-20 29.82 30.25 29.55 29.96 0.3M
2022-07-19 29.02 29.67 29.02 29.54 0.3M
2022-07-18 28.90 29.31 28.62 28.70 0.2M
2022-07-15 29.00 29.05 28.16 28.75 0.2M
2022-07-14 28.10 28.51 27.90 28.44 0.2M
2022-07-13 28.30 28.72 28.14 28.48 0.2M
2022-07-12 28.55 29.13 28.37 28.54 0.2M
2022-07-11 28.52 28.92 28.42 28.81 0.1M
2022-07-08 29.42 29.50 28.74 28.82 0.2M
2022-07-07 28.86 29.58 28.86 29.19 0.3M
2022-07-06 28.51 28.89 27.86 28.43 0.4M
2022-07-05 28.71 28.94 27.95 28.90 0.3M
2022-07-01 28.88 29.54 28.16 29.18 0.4M
2022-06-30 28.23 29.24 28.23 29.14 0.3M
2022-06-29 29.09 29.09 28.20 28.62 0.7M
2022-06-28 29.99 30.23 28.93 29.09 0.3M
2022-06-27 29.51 30.09 29.18 29.79 0.3M
2022-06-24 29.09 30.01 29.09 29.24 0.5M
2022-06-23 28.80 29.03 28.29 28.85 0.2M
2022-06-22 28.23 29.15 28.23 28.87 0.2M
2022-06-21 28.61 29.16 28.07 28.71 0.4M
2022-06-17 28.40 28.96 27.85 28.17 0.9M
2022-06-16 29.30 29.30 28.09 28.35 0.5M
2022-06-15 29.77 29.91 29.05 29.43 0.4M
2022-06-14 30.16 30.32 29.41 29.65 0.3M
2022-06-13 30.70 30.78 29.78 30.02 0.4M
2022-06-10 31.40 31.61 30.94 31.35 0.3M
2022-06-09 32.26 32.35 31.77 31.84 0.2M
2022-06-08 32.45 32.47 31.63 32.05 0.3M
2022-06-07 32.02 32.78 32.01 32.62 0.3M
2022-06-06 32.50 32.99 32.01 32.41 0.3M
2022-06-03 32.56 32.56 31.96 32.28 0.4M
2022-06-02 33.07 33.07 32.44 32.75 0.3M
2022-06-01 32.96 33.20 32.31 33.07 0.3M
2022-05-31 32.89 32.99 32.37 32.65 0.3M
2022-05-27 32.70 33.36 32.70 33.09 0.2M
2022-05-26 32.64 32.97 32.19 32.55 0.3M
2022-05-25 31.93 32.66 31.93 32.48 0.2M
2022-05-24 32.00 32.28 31.52 32.00 0.3M
2022-05-23 31.97 32.64 31.22 32.28 0.2M
2022-05-20 32.17 32.17 30.79 31.70 0.3M
2022-05-19 31.29 32.31 30.98 31.96 0.5M
2022-05-18 31.82 32.89 31.23 31.66 0.6M
2022-05-17 31.51 32.10 31.26 31.61 0.3M
2022-05-16 30.03 31.42 29.90 31.26 0.5M
2022-05-13 30.27 30.66 29.90 30.00 0.8M
2022-05-12 29.60 29.92 29.06 29.82 0.5M
2022-05-11 30.31 31.29 29.78 29.85 0.5M
2022-05-10 30.55 30.92 29.55 30.23 0.4M
2022-05-09 30.88 31.32 30.27 30.48 0.4M
2022-05-06 31.06 32.00 31.06 31.43 0.4M
2022-05-05 31.81 31.94 30.83 31.40 0.3M
2022-05-04 31.23 32.23 31.23 32.23 0.6M
2022-05-03 31.44 31.72 30.77 31.23 0.4M
2022-05-02 29.54 30.35 29.28 30.29 0.4M
2022-04-29 30.13 30.46 29.40 29.65 0.4M
2022-04-28 30.06 30.26 28.65 29.90 0.4M
2022-04-27 30.20 30.63 29.85 29.95 0.2M
2022-04-26 30.57 30.71 29.95 30.15 0.3M
2022-04-25 30.41 30.95 30.03 30.80 0.4M
2022-04-22 31.54 31.83 30.66 30.68 0.2M
2022-04-21 32.88 32.91 31.56 31.81 0.3M
2022-04-20 32.90 33.39 32.47 32.56 0.3M
2022-04-19 32.18 32.90 32.09 32.48 0.2M
2022-04-18 32.51 32.85 31.87 32.07 0.3M
2022-04-14 32.34 33.15 32.09 32.52 0.5M
2022-04-13 31.88 32.31 31.85 32.26 0.2M
2022-04-12 32.21 32.67 31.73 31.98 0.4M
2022-04-11 31.33 32.15 31.19 31.93 0.4M
2022-04-08 31.40 31.87 31.16 31.40 0.4M
2022-04-07 31.10 31.64 30.85 31.51 0.3M
2022-04-06 31.49 31.66 30.94 31.14 0.4M
2022-04-05 32.53 32.62 31.49 31.70 0.3M
2022-04-04 33.30 33.30 32.29 32.51 0.4M
2022-04-01 33.04 33.22 32.36 33.11 0.5M
2022-03-31 32.30 32.88 32.30 32.80 0.3M
2022-03-30 32.89 33.00 32.14 32.45 0.5M
2022-03-29 32.81 33.11 32.51 32.89 0.2M
2022-03-28 32.85 32.88 32.06 32.49 0.2M
2022-03-25 32.75 33.14 32.71 33.06 0.2M
2022-03-24 32.61 32.65 32.25 32.65 0.2M
2022-03-23 32.90 33.19 32.34 32.43 0.2M
2022-03-22 33.11 33.41 32.74 33.04 0.2M
2022-03-21 33.27 33.30 32.42 32.90 0.8M
2022-03-18 32.44 33.27 31.86 33.25 1.1M
2022-03-17 31.85 32.47 31.84 32.32 0.3M
2022-03-16 31.80 32.23 31.35 32.18 0.3M
2022-03-15 31.69 32.03 31.13 31.70 0.4M
2022-03-14 32.07 32.45 31.61 31.75 0.4M
2022-03-11 31.87 32.46 31.63 31.79 0.5M
2022-03-10 30.02 31.92 30.02 31.79 0.5M
2022-03-09 30.76 30.99 30.10 30.52 0.6M
2022-03-08 28.77 30.59 28.77 30.29 0.7M
2022-03-07 29.60 29.98 28.55 28.60 0.7M
2022-03-04 28.39 29.72 28.35 29.58 0.7M
2022-03-03 29.51 29.88 28.72 28.98 0.9M
2022-03-02 28.60 29.84 28.60 29.33 0.8M
2022-03-01 30.30 30.58 27.84 28.07 1.3M
2022-02-28 31.89 32.03 29.37 30.27 1.4M
2022-02-25 32.81 33.86 31.02 32.41 0.8M
2022-02-24 33.67 34.68 33.28 34.54 0.4M
2022-02-23 34.86 35.14 34.07 34.10 0.2M
2022-02-22 35.28 35.54 34.22 34.48 0.3M
2022-02-18 35.20 35.89 35.02 35.43 0.2M
2022-02-17 35.89 36.22 35.04 35.24 0.2M
2022-02-16 36.29 36.50 35.73 36.22 0.7M
2022-02-15 35.98 36.79 35.58 36.21 0.6M
2022-02-14 35.35 35.83 34.92 35.53 0.3M
2022-02-11 35.50 36.09 34.71 35.26 0.3M
2022-02-10 35.85 36.46 35.23 35.51 0.4M
2022-02-09 36.65 36.95 36.21 36.40 0.3M
2022-02-08 35.71 36.61 35.71 36.42 0.3M
2022-02-07 35.22 35.85 35.22 35.56 0.2M
2022-02-04 35.50 35.62 34.83 35.18 0.4M
2022-02-03 36.37 36.49 35.32 35.65 0.4M
2022-02-02 36.19 36.19 35.18 35.63 0.2M
2022-02-01 36.02 36.36 35.51 36.25 0.2M
2022-01-31 35.42 36.13 35.19 35.98 0.3M
2022-01-28 35.48 35.81 34.46 35.80 0.2M
2022-01-27 35.73 36.68 35.11 35.41 0.2M
2022-01-26 36.62 37.37 35.38 35.91 0.3M
2022-01-25 36.37 36.54 35.40 36.25 0.4M
2022-01-24 35.43 37.24 35.25 37.06 0.3M
2022-01-21 35.52 36.88 35.31 35.98 0.3M
2022-01-20 36.56 37.25 35.62 35.66 0.2M
2022-01-19 36.86 37.19 36.32 36.55 0.2M
2022-01-18 37.78 38.24 36.77 37.07 0.3M
2022-01-14 37.40 38.32 37.21 38.16 0.2M
2022-01-13 37.09 38.44 36.73 37.77 0.5M
2022-01-12 38.11 38.42 36.96 37.00 0.3M
2022-01-11 38.03 38.25 37.02 38.01 0.2M
2022-01-10 38.31 38.38 37.39 37.97 0.3M
2022-01-07 39.05 39.45 38.51 38.62 0.2M
2022-01-06 38.76 39.62 38.76 39.22 0.2M
2022-01-05 40.06 40.46 38.70 38.83 0.3M
2022-01-04 39.27 40.10 39.03 39.89 0.2M
2022-01-03 38.94 40.26 38.88 39.17 0.3M