시장 데이터를 불러오는 중
전체 종목
제너럴 밀즈 과거 주가
General Mills, Inc. Common Stock · GIS · NYSE
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
General Mills, Inc. Common Stock · GIS · NYSE
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,390 | ₩43,551 | ₩42,787 | ₩43,269 | -0.28% | 758.9만 |
| 2026.10.08 | ₩42,680 | ₩43,819 | ₩42,519 | ₩43,671 | +2.32% | 1655.7만 |
| 2026.10.07 | ₩43,390 | ₩43,698 | ₩42,519 | ₩42,572 | -1.88% | 1027.3만 |
| 2026.10.06 | ₩42,680 | ₩43,363 | ₩42,479 | ₩43,122 | +1.04% | 1045.2만 |
| 2026.10.05 | ₩42,840 | ₩43,001 | ₩41,943 | ₩42,452 | -0.91% | 1239.1만 |
| 2026.10.02 | ₩42,505 | ₩43,202 | ₩42,117 | ₩42,894 | +0.91% | 1365만 |
| 2026.10.01 | ₩43,108 | ₩43,202 | ₩41,782 | ₩42,438 | -1.55% | 1714.3만 |
| 2026.09.30 | ₩45,293 | ₩45,413 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,095 |
| -4.85% |
| 1276.8만 |
| 2026.09.29 | ₩44,663 | ₩45,681 | ₩44,596 | ₩45,319 | +1.47% | 908.7만 |
|---|
| 2026.09.28 | ₩45,025 | ₩45,654 | ₩44,502 | ₩45,025 | 0.00% | 1093.4만 |
|---|
| 2026.09.25 | ₩46,579 | ₩46,753 | ₩45,025 | ₩45,078 | -3.22% | 1059.6만 |
|---|
| 2026.09.24 | ₩48,187 | ₩48,187 | ₩46,606 | ₩46,673 | -3.14% | 1254.2만 |
|---|
| 2026.09.23 | ₩47,892 | ₩48,241 | ₩46,298 | ₩48,000 | +0.22% | 1561.2만 |
|---|
| 2026.09.22 | ₩48,187 | ₩48,415 | ₩47,410 | ₩47,504 | -1.42% | 1044.1만 |
|---|
| 2026.09.21 | ₩48,603 | ₩48,951 | ₩47,450 | ₩47,450 | -2.37% | 995.5만 |
|---|
| 2026.09.18 | ₩48,884 | ₩49,514 | ₩48,629 | ₩48,670 | -0.44% | 1638.5만 |
|---|
| 2026.09.17 | ₩49,567 | ₩49,862 | ₩48,911 | ₩49,125 | -0.89% | 540.3만 |
|---|
| 2026.09.16 | ₩48,978 | ₩49,969 | ₩48,978 | ₩49,326 | +0.71% | 631.5만 |
|---|
| 2026.09.15 | ₩48,388 | ₩49,299 | ₩48,067 | ₩49,018 | +1.30% | 750.4만 |
|---|
| 2026.09.14 | ₩48,857 | ₩49,608 | ₩48,562 | ₩48,871 | +0.03% | 1217.5만 |
|---|
| 2026.09.11 | ₩48,710 | ₩48,817 | ₩47,718 | ₩48,040 | -1.38% | 764.1만 |
|---|
| 2026.09.10 | ₩49,648 | ₩50,184 | ₩47,906 | ₩48,187 | -2.94% | 966.7만 |
|---|
| 2026.09.09 | ₩50,747 | ₩50,867 | ₩49,487 | ₩49,701 | -2.06% | 778.8만 |
|---|
| 2026.09.08 | ₩51,792 | ₩51,792 | ₩48,938 | ₩50,505 | -2.48% | 1232.1만 |
|---|
| 2026.09.04 | ₩52,261 | ₩52,395 | ₩51,296 | ₩51,309 | -1.82% | 793.9만 |
|---|
| 2026.09.03 | ₩53,601 | ₩53,628 | ₩51,738 | ₩52,609 | -1.85% | 1292.4만 |
|---|
| 2026.09.02 | ₩55,236 | ₩55,396 | ₩54,324 | ₩54,378 | -1.55% | 658.5만 |
|---|
| 2026.09.01 | ₩55,691 | ₩56,549 | ₩54,700 | ₩55,061 | -1.13% | 960.9만 |
|---|
| 2026.08.31 | ₩55,316 | ₩56,187 | ₩55,075 | ₩55,209 | -0.19% | 1066.6만 |
|---|
| 2026.08.28 | ₩54,512 | ₩55,839 | ₩54,485 | ₩55,678 | +2.14% | 892.6만 |
|---|
| 2026.08.27 | ₩52,958 | ₩54,619 | ₩52,623 | ₩54,190 | +2.33% | 854.4만 |
|---|
| 2026.08.26 | ₩53,065 | ₩54,257 | ₩53,065 | ₩53,708 | +1.21% | 906.6만 |
|---|
| 2026.08.25 | ₩54,418 | ₩54,726 | ₩53,065 | ₩53,306 | -2.04% | 587.2만 |
|---|
| 2026.08.24 | ₩53,869 | ₩55,035 | ₩53,802 | ₩54,834 | +1.79% | 929.9만 |
|---|
| 2026.08.21 | ₩53,065 | ₩53,721 | ₩52,649 | ₩53,561 | +0.93% | 518.6만 |
|---|
| 2026.08.20 | ₩53,105 | ₩53,668 | ₩52,596 | ₩53,078 | -0.05% | 827.9만 |
|---|
| 2026.08.19 | ₩51,417 | ₩53,735 | ₩51,336 | ₩53,587 | +4.22% | 805.7만 |
|---|
| 2026.08.18 | ₩51,189 | ₩51,711 | ₩50,492 | ₩51,028 | -0.31% | 772.9만 |
|---|
| 2026.08.17 | ₩51,979 | ₩52,381 | ₩50,814 | ₩50,894 | -2.09% | 948만 |
|---|
| 2026.08.14 | ₩52,140 | ₩52,743 | ₩52,046 | ₩52,529 | +0.75% | 531만 |
|---|
| 2026.08.13 | ₩51,376 | ₩52,408 | ₩51,376 | ₩52,140 | +1.49% | 815.3만 |
|---|
| 2026.08.12 | ₩50,103 | ₩51,376 | ₩49,902 | ₩51,162 | +2.11% | 846.9만 |
|---|
| 2026.08.11 | ₩49,246 | ₩51,028 | ₩49,045 | ₩50,827 | +3.21% | 743.6만 |
|---|
| 2026.08.10 | ₩48,951 | ₩49,996 | ₩48,777 | ₩49,929 | +2.00% | 875.5만 |
|---|
| 2026.08.07 | ₩48,067 | ₩49,433 | ₩48,053 | ₩49,433 | +2.84% | 790.7만 |
|---|
| 2026.08.06 | ₩48,428 | ₩48,616 | ₩47,758 | ₩48,335 | -0.19% | 953만 |
|---|
| 2026.08.05 | ₩48,750 | ₩48,750 | ₩47,705 | ₩48,147 | -1.24% | 819.4만 |
|---|
| 2026.08.04 | ₩47,758 | ₩48,750 | ₩47,423 | ₩48,495 | +1.54% | 794.3만 |
|---|
| 2026.08.03 | ₩48,804 | ₩49,755 | ₩47,933 | ₩48,241 | -1.15% | 855.4만 |
|---|
| 2026.07.31 | ₩48,576 | ₩48,763 | ₩47,866 | ₩47,906 | -1.38% | 934.9만 |
|---|
| 2026.07.30 | ₩49,541 | ₩49,835 | ₩48,160 | ₩48,804 | -1.49% | 851.1만 |
|---|
| 2026.07.29 | ₩50,251 | ₩51,618 | ₩50,144 | ₩50,814 | +1.12% | 743.1만 |
|---|
| 2026.07.28 | ₩49,969 | ₩51,618 | ₩49,822 | ₩50,452 | +0.97% | 925.9만 |
|---|
| 2026.07.27 | ₩48,562 | ₩49,541 | ₩48,120 | ₩49,058 | +1.02% | 1045.2만 |
|---|
| 2026.07.24 | ₩47,973 | ₩48,536 | ₩47,665 | ₩48,281 | +0.64% | 1057.9만 |
|---|
| 2026.07.23 | ₩48,938 | ₩49,259 | ₩47,611 | ₩47,638 | -2.66% | 1529.7만 |
|---|
| 2026.07.22 | ₩50,680 | ₩50,867 | ₩49,286 | ₩49,460 | -2.41% | 576.7만 |
|---|
| 2026.07.21 | ₩49,929 | ₩50,854 | ₩49,648 | ₩49,782 | -0.30% | 587.9만 |
|---|
| 2026.07.20 | ₩50,720 | ₩50,867 | ₩49,835 | ₩50,358 | -0.71% | 649.7만 |
|---|
| 2026.07.17 | ₩52,529 | ₩53,011 | ₩50,693 | ₩50,881 | -3.14% | 863만 |
|---|
| 2026.07.16 | ₩50,358 | ₩52,408 | ₩50,103 | ₩51,859 | +2.98% | 1543.8만 |
|---|
| 2026.07.15 | ₩48,335 | ₩50,358 | ₩47,973 | ₩49,876 | +3.19% | 1129.8만 |
|---|
| 2026.07.14 | ₩48,750 | ₩49,232 | ₩47,933 | ₩48,857 | +0.22% | 1151.7만 |
|---|
| 2026.07.13 | ₩48,871 | ₩50,010 | ₩48,871 | ₩49,045 | +0.36% | 1037.5만 |
|---|
| 2026.07.10 | ₩47,316 | ₩48,737 | ₩47,249 | ₩48,536 | +2.58% | 832.2만 |
|---|
| 2026.07.09 | ₩48,308 | ₩48,576 | ₩47,557 | ₩48,040 | -0.55% | 1102.4만 |
|---|
| 2026.07.08 | ₩50,077 | ₩50,130 | ₩48,683 | ₩48,683 | -2.78% | 887.4만 |
|---|
| 2026.07.07 | ₩49,541 | ₩50,278 | ₩49,165 | ₩49,715 | +0.35% | 879.5만 |
|---|
| 2026.07.06 | ₩50,090 | ₩50,613 | ₩47,879 | ₩48,402 | -3.37% | 1227.3만 |
|---|
| 2026.07.02 | ₩50,921 | ₩51,122 | ₩49,340 | ₩50,345 | -1.13% | 1276만 |
|---|
| 2026.07.01 | ₩50,546 | ₩51,256 | ₩48,951 | ₩50,613 | +0.13% | 2748.9만 |
|---|
| 2026.06.30 | ₩48,281 | ₩48,442 | ₩46,633 | ₩46,633 | -3.41% | 1353.7만 |
|---|
| 2026.06.29 | ₩48,522 | ₩48,964 | ₩48,160 | ₩48,750 | +0.47% | 1221.4만 |
|---|
| 2026.06.26 | ₩47,571 | ₩48,844 | ₩47,490 | ₩48,254 | +1.44% | 1318.4만 |
|---|
| 2026.06.25 | ₩46,753 | ₩47,638 | ₩46,753 | ₩47,437 | +1.46% | 858.7만 |
|---|
| 2026.06.24 | ₩46,405 | ₩47,236 | ₩46,231 | ₩46,633 | +0.49% | 1201.3만 |
|---|
| 2026.06.23 | ₩45,346 | ₩46,686 | ₩45,346 | ₩46,137 | +1.74% | 1259만 |
|---|
| 2026.06.22 | ₩44,891 | ₩45,641 | ₩44,649 | ₩44,676 | -0.48% | 1131.3만 |
|---|
| 2026.06.18 | ₩44,757 | ₩45,252 | ₩44,502 | ₩44,783 | +0.06% | 1399.6만 |
|---|
| 2026.06.17 | ₩45,896 | ₩46,271 | ₩44,301 | ₩44,703 | -2.60% | 918.5만 |
|---|
| 2026.06.16 | ₩46,097 | ₩46,901 | ₩45,869 | ₩46,097 | 0.00% | 798.1만 |
|---|
| 2026.06.15 | ₩46,056 | ₩46,713 | ₩45,869 | ₩45,922 | -0.29% | 866만 |
|---|
| 2026.06.12 | ₩45,467 | ₩46,257 | ₩45,293 | ₩46,244 | +1.71% | 653.3만 |
|---|
| 2026.06.11 | ₩45,185 | ₩45,601 | ₩44,984 | ₩45,319 | +0.30% | 742.5만 |
|---|
| 2026.06.10 | ₩45,561 | ₩45,989 | ₩45,065 | ₩45,319 | -0.53% | 1008.7만 |
|---|
| 2026.06.09 | ₩44,596 | ₩45,561 | ₩44,381 | ₩45,185 | +1.32% | 893만 |
|---|
| 2026.06.08 | ₩43,912 | ₩44,917 | ₩43,644 | ₩44,408 | +1.13% | 1089.9만 |
|---|
| 2026.06.05 | ₩43,537 | ₩45,092 | ₩43,390 | ₩44,422 | +2.03% | 1269.1만 |
|---|
| 2026.06.04 | ₩43,979 | ₩44,381 | ₩42,546 | ₩43,149 | -1.89% | 1380.4만 |
|---|
| 2026.06.03 | ₩43,738 | ₩44,234 | ₩42,680 | ₩43,108 | -1.44% | 1361.3만 |
|---|
| 2026.06.02 | ₩44,891 | ₩44,958 | ₩43,752 | ₩44,314 | -1.28% | 938.6만 |
|---|
| 2026.06.01 | ₩45,226 | ₩45,775 | ₩44,824 | ₩45,065 | -0.36% | 891.4만 |
|---|
| 2026.05.29 | ₩44,984 | ₩46,043 | ₩44,716 | ₩45,306 | +0.71% | 1651.9만 |
|---|
| 2026.05.28 | ₩44,931 | ₩45,735 | ₩44,703 | ₩45,413 | +1.07% | 929.5만 |
|---|
| 2026.05.27 | ₩44,623 | ₩45,762 | ₩44,623 | ₩45,092 | +1.05% | 898.9만 |
|---|
| 2026.05.26 | ₩44,904 | ₩45,226 | ₩44,422 | ₩44,435 | -1.04% | 963.8만 |
|---|
| 2026.05.22 | ₩44,877 | ₩45,386 | ₩44,663 | ₩45,145 | +0.60% | 660.2만 |
|---|
| 2026.05.21 | ₩44,569 | ₩45,065 | ₩43,738 | ₩44,850 | +0.63% | 834.7만 |
|---|
| 2026.05.20 | ₩45,400 | ₩45,400 | ₩44,207 | ₩45,051 | -0.77% | 814.1만 |
|---|
| 2026.05.19 | ₩45,011 | ₩46,391 | ₩44,355 | ₩45,252 | +0.54% | 1090.3만 |
|---|
| 2026.05.18 | ₩43,966 | ₩44,877 | ₩43,939 | ₩44,824 | +1.95% | 1050.6만 |
|---|
| 2026.05.15 | ₩44,971 | ₩45,145 | ₩44,100 | ₩44,207 | -1.70% | 1126.9만 |
|---|
| 2026.05.14 | ₩45,333 | ₩45,547 | ₩44,314 | ₩44,395 | -2.07% | 1072.9만 |
|---|
| 2026.05.13 | ₩45,453 | ₩45,681 | ₩44,850 | ₩45,038 | -0.91% | 892.1만 |
|---|
| 2026.05.12 | ₩45,788 | ₩46,338 | ₩45,319 | ₩45,735 | -0.12% | 972만 |
|---|
| 2026.05.11 | ₩46,552 | ₩46,767 | ₩44,716 | ₩45,293 | -2.71% | 1360.4만 |
|---|
| 2026.05.08 | ₩47,758 | ₩47,758 | ₩46,391 | ₩46,472 | -2.69% | 994.4만 |
|---|
| 2026.05.07 | ₩46,499 | ₩48,160 | ₩46,365 | ₩47,852 | +2.91% | 1024.9만 |
|---|
| 2026.05.06 | ₩46,713 | ₩47,450 | ₩46,378 | ₩46,995 | +0.60% | 1367.8만 |
|---|
| 2026.05.05 | ₩45,842 | ₩46,740 | ₩44,998 | ₩46,298 | +0.99% | 872.5만 |
|---|
| 2026.05.04 | ₩46,244 | ₩46,673 | ₩45,922 | ₩46,137 | -0.23% | 644.3만 |
|---|
| 2026.05.01 | ₩47,611 | ₩48,067 | ₩46,271 | ₩46,525 | -2.28% | 692.3만 |
|---|
| 2026.04.30 | ₩46,231 | ₩47,437 | ₩46,204 | ₩47,316 | +2.35% | 902만 |
|---|
| 2026.04.29 | ₩46,405 | ₩46,820 | ₩45,721 | ₩46,190 | -0.46% | 841.2만 |
|---|
| 2026.04.28 | ₩47,330 | ₩47,504 | ₩46,231 | ₩46,566 | -1.61% | 1046.8만 |
|---|
| 2026.04.27 | ₩46,780 | ₩47,370 | ₩46,324 | ₩46,525 | -0.54% | 608.2만 |
|---|
| 2026.04.24 | ₩47,531 | ₩47,732 | ₩46,499 | ₩46,861 | -1.41% | 634.2만 |
|---|
| 2026.04.23 | ₩47,276 | ₩47,772 | ₩47,035 | ₩47,531 | +0.54% | 731.4만 |
|---|
| 2026.04.22 | ₩47,236 | ₩47,464 | ₩46,847 | ₩47,155 | -0.17% | 654.8만 |
|---|
| 2026.04.21 | ₩47,330 | ₩47,531 | ₩46,780 | ₩46,968 | -0.76% | 710.3만 |
|---|
| 2026.04.20 | ₩47,316 | ₩47,531 | ₩46,901 | ₩47,276 | -0.08% | 726.5만 |
|---|
| 2026.04.17 | ₩47,383 | ₩48,080 | ₩47,196 | ₩47,571 | +0.40% | 791.9만 |
|---|
| 2026.04.16 | ₩46,432 | ₩47,397 | ₩46,298 | ₩47,330 | +1.93% | 877.2만 |
|---|
| 2026.04.15 | ₩46,566 | ₩46,566 | ₩45,842 | ₩46,217 | -0.75% | 760.4만 |
|---|
| 2026.04.14 | ₩46,177 | ₩46,780 | ₩45,882 | ₩46,499 | +0.70% | 792만 |
|---|
| 2026.04.13 | ₩47,598 | ₩47,745 | ₩45,614 | ₩46,311 | -2.70% | 1176.1만 |
|---|
| 2026.04.10 | ₩48,375 | ₩48,817 | ₩47,477 | ₩47,691 | -1.41% | 762만 |
|---|
| 2026.04.09 | ₩48,576 | ₩49,366 | ₩48,308 | ₩49,246 | +1.38% | 864.9만 |
|---|
| 2026.04.08 | ₩49,581 | ₩49,634 | ₩48,696 | ₩49,045 | -1.08% | 964.5만 |
|---|
| 2026.04.07 | ₩50,438 | ₩50,733 | ₩49,179 | ₩49,313 | -2.23% | 836.1만 |
|---|
| 2026.04.06 | ₩49,996 | ₩50,827 | ₩49,956 | ₩50,479 | +0.96% | 754.3만 |
|---|
| 2026.04.02 | ₩49,983 | ₩50,318 | ₩49,407 | ₩50,144 | +0.32% | 665.6만 |
|---|
| 2026.04.01 | ₩49,661 | ₩50,130 | ₩49,005 | ₩49,862 | +0.40% | 873.9만 |
|---|
| 2026.03.31 | ₩49,634 | ₩50,144 | ₩49,259 | ₩49,876 | +0.49% | 1012.8만 |
|---|
| 2026.03.30 | ₩48,871 | ₩49,768 | ₩48,670 | ₩49,728 | +1.75% | 1010.4만 |
|---|
| 2026.03.27 | ₩48,469 | ₩49,487 | ₩48,013 | ₩48,844 | +0.77% | 894.9만 |
|---|
| 2026.03.26 | ₩48,455 | ₩48,951 | ₩47,919 | ₩48,268 | -0.39% | 1174.2만 |
|---|
| 2026.03.25 | ₩49,152 | ₩49,232 | ₩47,758 | ₩48,469 | -1.39% | 1303.6만 |
|---|
| 2026.03.24 | ₩49,889 | ₩50,385 | ₩49,139 | ₩49,313 | -1.15% | 866.7만 |
|---|
| 2026.03.23 | ₩50,050 | ₩50,452 | ₩49,259 | ₩50,063 | +0.03% | 951.6만 |
|---|
| 2026.03.20 | ₩50,291 | ₩50,479 | ₩49,594 | ₩49,594 | -1.39% | 2815.9만 |
|---|
| 2026.03.19 | ₩50,304 | ₩50,666 | ₩49,755 | ₩50,251 | -0.11% | 1106.5만 |
|---|
| 2026.03.18 | ₩51,792 | ₩52,422 | ₩50,197 | ₩50,371 | -2.74% | 1695.1만 |
|---|
| 2026.03.17 | ₩52,261 | ₩52,569 | ₩51,819 | ₩51,912 | -0.67% | 1207.7만 |
|---|
| 2026.03.16 | ₩53,065 | ₩53,507 | ₩51,711 | ₩52,234 | -1.57% | 1017.9만 |
|---|
| 2026.03.13 | ₩53,386 | ₩54,083 | ₩52,703 | ₩52,770 | -1.15% | 767.4만 |
|---|
| 2026.03.12 | ₩53,815 | ₩54,539 | ₩52,649 | ₩52,797 | -1.89% | 1108.7만 |
|---|
| 2026.03.11 | ₩56,361 | ₩56,643 | ₩54,244 | ₩54,485 | -3.33% | 1351.2만 |
|---|
| 2026.03.10 | ₩57,755 | ₩57,983 | ₩56,643 | ₩56,656 | -1.90% | 833.4만 |
|---|
| 2026.03.09 | ₩59,162 | ₩59,363 | ₩58,143 | ₩58,157 | -1.70% | 752.7만 |
|---|
| 2026.03.06 | ₩58,425 | ₩59,550 | ₩57,715 | ₩59,349 | +1.58% | 666.3만 |
|---|
| 2026.03.05 | ₩58,371 | ₩59,014 | ₩57,808 | ₩58,385 | +0.02% | 773.3만 |
|---|
| 2026.03.04 | ₩59,631 | ₩59,778 | ₩58,036 | ₩58,371 | -2.11% | 809.7만 |
|---|
| 2026.03.03 | ₩60,301 | ₩60,529 | ₩59,483 | ₩59,684 | -1.02% | 576.6만 |
|---|
| 2026.03.02 | ₩60,435 | ₩61,092 | ₩59,885 | ₩60,462 | +0.04% | 572.3만 |
|---|
| 2026.02.27 | ₩60,502 | ₩61,065 | ₩60,194 | ₩60,609 | +0.18% | 783.7만 |
|---|
| 2026.02.26 | ₩60,060 | ₩60,408 | ₩59,537 | ₩60,207 | +0.25% | 580.6만 |
|---|
| 2026.02.25 | ₩60,556 | ₩61,051 | ₩58,934 | ₩59,684 | -1.44% | 842.6만 |
|---|
| 2026.02.24 | ₩61,051 | ₩61,641 | ₩60,180 | ₩60,864 | -0.31% | 579.3만 |
|---|
| 2026.02.23 | ₩58,974 | ₩61,185 | ₩58,854 | ₩60,810 | +3.11% | 684만 |
|---|
| 2026.02.20 | ₩60,207 | ₩60,381 | ₩59,684 | ₩59,792 | -0.69% | 511.4만 |
|---|
| 2026.02.19 | ₩61,185 | ₩61,252 | ₩59,524 | ₩60,033 | -1.88% | 671.9만 |
|---|
| 2026.02.18 | ₩59,416 | ₩61,038 | ₩58,867 | ₩60,783 | +2.30% | 894.5만 |
|---|
| 2026.02.17 | ₩62,324 | ₩62,592 | ₩58,586 | ₩60,247 | -3.33% | 2212.4만 |
|---|
| 2026.02.13 | ₩65,071 | ₩65,313 | ₩63,758 | ₩64,777 | -0.45% | 577만 |
|---|
| 2026.02.12 | ₩65,594 | ₩66,452 | ₩64,857 | ₩65,098 | -0.76% | 638.8만 |
|---|
| 2026.02.11 | ₩64,200 | ₩65,728 | ₩63,021 | ₩65,674 | +2.30% | 985만 |
|---|
| 2026.02.10 | ₩64,468 | ₩65,500 | ₩64,388 | ₩65,205 | +1.14% | 491만 |
|---|
| 2026.02.09 | ₩64,241 | ₩64,696 | ₩63,289 | ₩64,455 | +0.33% | 460.2만 |
|---|
| 2026.02.06 | ₩64,750 | ₩65,487 | ₩63,852 | ₩64,147 | -0.93% | 608.8만 |
|---|
| 2026.02.05 | ₩65,902 | ₩66,050 | ₩63,999 | ₩64,817 | -1.65% | 650.4만 |
|---|
| 2026.02.04 | ₩62,713 | ₩65,286 | ₩62,190 | ₩64,991 | +3.63% | 1214.4만 |
|---|
| 2026.02.03 | ₩60,569 | ₩62,700 | ₩60,462 | ₩62,311 | +2.88% | 990.5만 |
|---|
| 2026.02.02 | ₩62,646 | ₩62,673 | ₩60,542 | ₩61,132 | -2.42% | 946.1만 |
|---|
| 2026.01.30 | ₩59,926 | ₩62,016 | ₩59,537 | ₩61,989 | +3.44% | 962.4만 |
|---|
| 2026.01.29 | ₩59,483 | ₩60,435 | ₩59,282 | ₩59,537 | +0.09% | 754.3만 |
|---|
| 2026.01.28 | ₩59,738 | ₩60,556 | ₩58,974 | ₩59,430 | -0.52% | 637.8만 |
|---|
| 2026.01.27 | ₩59,631 | ₩60,502 | ₩59,577 | ₩59,912 | +0.47% | 678.9만 |
|---|
| 2026.01.26 | ₩59,859 | ₩60,127 | ₩59,349 | ₩59,805 | -0.09% | 699.7만 |
|---|
| 2026.01.23 | ₩59,470 | ₩60,140 | ₩59,376 | ₩59,711 | +0.41% | 613.5만 |
|---|
| 2026.01.22 | ₩58,746 | ₩60,006 | ₩58,720 | ₩59,617 | +1.48% | 566.3만 |
|---|
| 2026.01.21 | ₩59,269 | ₩59,390 | ₩58,197 | ₩58,934 | -0.57% | 843.8만 |
|---|
| 2026.01.20 | ₩59,631 | ₩59,912 | ₩58,867 | ₩59,564 | -0.11% | 903.5만 |
|---|
| 2026.01.16 | ₩60,663 | ₩60,770 | ₩59,376 | ₩59,644 | -1.68% | 726.9만 |
|---|
| 2026.01.15 | ₩60,770 | ₩61,266 | ₩60,167 | ₩61,105 | +0.55% | 718.8만 |
|---|
| 2026.01.14 | ₩59,430 | ₩61,360 | ₩59,430 | ₩61,132 | +2.86% | 868.8만 |
|---|
| 2026.01.13 | ₩58,264 | ₩59,416 | ₩58,076 | ₩59,323 | +1.82% | 848.6만 |
|---|
| 2026.01.12 | ₩59,738 | ₩59,738 | ₩58,224 | ₩58,264 | -2.47% | 1260만 |
|---|
| 2026.01.09 | ₩58,157 | ₩59,872 | ₩58,130 | ₩59,765 | +2.76% | 869.1만 |
|---|
| 2026.01.08 | ₩57,621 | ₩59,202 | ₩57,339 | ₩58,854 | +2.14% | 1057.5만 |
|---|
| 2026.01.07 | ₩58,907 | ₩59,202 | ₩57,540 | ₩57,554 | -2.30% | 1038.4만 |
|---|
| 2026.01.06 | ₩59,457 | ₩59,524 | ₩58,693 | ₩58,746 | -1.19% | 1106만 |
|---|
| 2026.01.05 | ₩61,025 | ₩61,065 | ₩59,430 | ₩59,457 | -2.57% | 1200.9만 |
|---|
| 2026.01.02 | ₩62,284 | ₩62,298 | ₩61,118 | ₩61,266 | -1.64% | 839.5만 |
|---|
| 2025.12.31 | ₩62,445 | ₩62,633 | ₩62,231 | ₩62,311 | -0.21% | 429.6만 |
|---|
| 2025.12.30 | ₩62,914 | ₩63,262 | ₩62,499 | ₩62,539 | -0.60% | 521만 |
|---|
| 2025.12.29 | ₩63,303 | ₩63,396 | ₩62,767 | ₩62,874 | -0.68% | 596.2만 |
|---|
| 2025.12.26 | ₩62,914 | ₩63,356 | ₩62,740 | ₩63,048 | +0.21% | 391.1만 |
|---|
| 2025.12.24 | ₩62,713 | ₩63,035 | ₩62,485 | ₩62,981 | +0.43% | 228.5만 |
|---|
| 2025.12.23 | ₩63,450 | ₩63,463 | ₩62,244 | ₩62,499 | -1.50% | 854.5만 |
|---|
| 2025.12.22 | ₩63,651 | ₩63,946 | ₩63,142 | ₩63,517 | -0.21% | 754.3만 |
|---|
| 2025.12.19 | ₩65,326 | ₩65,326 | ₩63,999 | ₩64,133 | -1.83% | 1342.3만 |
|---|
| 2025.12.18 | ₩64,964 | ₩65,996 | ₩64,803 | ₩65,272 | +0.47% | 810.9만 |
|---|
| 2025.12.17 | ₩64,321 | ₩65,487 | ₩63,289 | ₩65,138 | +1.27% | 1591.9만 |
|---|
| 2025.12.16 | ₩63,303 | ₩63,504 | ₩62,512 | ₩63,008 | -0.47% | 921.3만 |
|---|
| 2025.12.15 | ₩62,793 | ₩63,182 | ₩62,579 | ₩63,061 | +0.43% | 692.9만 |
|---|
| 2025.12.12 | ₩62,177 | ₩62,820 | ₩62,043 | ₩62,566 | +0.62% | 637.3만 |
|---|
| 2025.12.11 | ₩61,561 | ₩62,579 | ₩61,293 | ₩61,949 | +0.63% | 803.7만 |
|---|
| 2025.12.10 | ₩61,252 | ₩61,788 | ₩61,025 | ₩61,252 | 0.00% | 820.1만 |
|---|
| 2025.12.09 | ₩61,829 | ₩62,056 | ₩60,958 | ₩61,159 | -1.08% | 569.9만 |
|---|
| 2025.12.08 | ₩61,494 | ₩61,802 | ₩60,502 | ₩61,587 | +0.15% | 584.4만 |
|---|
| 2025.12.05 | ₩61,561 | ₩62,097 | ₩61,212 | ₩61,547 | -0.02% | 546.6만 |
|---|
| 2025.12.04 | ₩62,217 | ₩62,539 | ₩61,373 | ₩61,614 | -0.97% | 606.7만 |
|---|
| 2025.12.03 | ₩61,775 | ₩62,713 | ₩61,534 | ₩61,909 | +0.22% | 576.2만 |
|---|
| 2025.12.02 | ₩62,927 | ₩62,927 | ₩61,105 | ₩61,547 | -2.19% | 694.8만 |
|---|
| 2025.12.01 | ₩63,383 | ₩63,638 | ₩62,646 | ₩63,075 | -0.49% | 556.4만 |
|---|
| 2025.11.28 | ₩63,209 | ₩63,705 | ₩63,128 | ₩63,450 | +0.38% | 195.1만 |
|---|
| 2025.11.26 | ₩63,021 | ₩63,504 | ₩62,726 | ₩63,209 | +0.30% | 388.1만 |
|---|
| 2025.11.25 | ₩63,182 | ₩63,919 | ₩62,552 | ₩62,914 | -0.42% | 479.5만 |
|---|
| 2025.11.24 | ₩64,522 | ₩64,723 | ₩62,539 | ₩62,914 | -2.49% | 1154.3만 |
|---|
| 2025.11.21 | ₩64,321 | ₩65,782 | ₩63,825 | ₩64,763 | +0.69% | 743.5만 |
|---|
| 2025.11.20 | ₩63,731 | ₩64,227 | ₩63,530 | ₩64,066 | +0.53% | 578.7만 |
|---|
| 2025.11.19 | ₩63,383 | ₩64,254 | ₩63,316 | ₩63,825 | +0.70% | 546만 |
|---|
| 2025.11.18 | ₩63,102 | ₩64,107 | ₩62,740 | ₩63,906 | +1.27% | 607.1만 |
|---|
| 2025.11.17 | ₩63,517 | ₩63,517 | ₩62,592 | ₩62,941 | -0.91% | 538.5만 |
|---|
| 2025.11.14 | ₩64,133 | ₩64,442 | ₩62,860 | ₩63,530 | -0.94% | 581.1만 |
|---|
| 2025.11.13 | ₩62,391 | ₩63,973 | ₩62,271 | ₩63,423 | +1.65% | 767.1만 |
|---|
| 2025.11.12 | ₩62,686 | ₩62,820 | ₩62,097 | ₩62,311 | -0.60% | 562.2만 |
|---|
| 2025.11.11 | ₩62,458 | ₩62,860 | ₩62,123 | ₩62,512 | +0.09% | 552.6만 |
|---|
| 2025.11.10 | ₩62,700 | ₩62,780 | ₩61,695 | ₩61,936 | -1.22% | 478.4만 |
|---|
| 2025.11.07 | ₩61,815 | ₩63,410 | ₩61,561 | ₩62,820 | +1.63% | 626.8만 |
|---|
| 2025.11.06 | ₩62,070 | ₩62,914 | ₩61,587 | ₩61,614 | -0.73% | 611만 |
|---|
| 2025.11.05 | ₩62,083 | ₩62,365 | ₩61,373 | ₩62,164 | +0.13% | 540.8만 |
|---|
| 2025.11.04 | ₩62,458 | ₩62,606 | ₩61,788 | ₩62,150 | -0.49% | 528.2만 |
|---|
| 2025.11.03 | ₩62,244 | ₩62,512 | ₩61,561 | ₩62,217 | -0.04% | 776.6만 |
|---|
| 2025.10.31 | ₩62,525 | ₩62,767 | ₩61,922 | ₩62,458 | -0.11% | 676.2만 |
|---|
| 2025.10.30 | ₩62,458 | ₩63,329 | ₩62,351 | ₩63,048 | +0.94% | 591.1만 |
|---|
| 2025.10.29 | ₩63,919 | ₩64,361 | ₩62,257 | ₩62,405 | -2.37% | 808.2만 |
|---|
| 2025.10.28 | ₩64,308 | ₩65,018 | ₩64,107 | ₩64,388 | +0.13% | 661.8만 |
|---|
| 2025.10.27 | ₩63,557 | ₩64,750 | ₩63,410 | ₩64,710 | +1.81% | 759.2만 |
|---|
| 2025.10.24 | ₩64,147 | ₩64,401 | ₩63,343 | ₩63,530 | -0.96% | 508.6만 |
|---|
| 2025.10.23 | ₩65,808 | ₩65,875 | ₩64,187 | ₩64,227 | -2.40% | 480.9만 |
|---|
| 2025.10.22 | ₩65,004 | ₩66,612 | ₩64,803 | ₩65,902 | +1.38% | 555.3만 |
|---|
| 2025.10.21 | ₩65,420 | ₩65,581 | ₩65,018 | ₩65,085 | -0.51% | 499.1만 |
|---|
| 2025.10.20 | ₩64,937 | ₩65,741 | ₩64,723 | ₩65,406 | +0.72% | 535.7만 |
|---|
| 2025.10.17 | ₩64,321 | ₩65,085 | ₩64,120 | ₩64,844 | +0.81% | 556.3만 |
|---|
| 2025.10.16 | ₩64,187 | ₩65,205 | ₩63,624 | ₩63,932 | -0.40% | 521.5만 |
|---|
| 2025.10.15 | ₩64,750 | ₩65,018 | ₩63,946 | ₩63,973 | -1.20% | 559.7만 |
|---|
| 2025.10.14 | ₩64,334 | ₩65,540 | ₩63,932 | ₩65,098 | +1.19% | 584.7만 |
|---|
| 2025.10.13 | ₩65,728 | ₩65,942 | ₩64,495 | ₩64,522 | -1.83% | 443.9만 |
|---|
| 2025.10.10 | ₩65,393 | ₩66,210 | ₩65,112 | ₩66,117 | +1.11% | 586.7만 |
|---|