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 | ₩43,259 | ₩43,419 | ₩42,658 | ₩43,139 | -0.28% | 758.9만 |
| 2026.10.08 | ₩42,551 | ₩43,687 | ₩42,391 | ₩43,540 | +2.32% | 1655.7만 |
| 2026.10.07 | ₩43,259 | ₩43,566 | ₩42,391 | ₩42,444 | -1.88% | 1027.3만 |
| 2026.10.06 | ₩42,551 | ₩43,232 | ₩42,351 | ₩42,992 | +1.04% | 1045.2만 |
| 2026.10.05 | ₩42,711 | ₩42,872 | ₩41,816 | ₩42,324 | -0.91% | 1239.1만 |
| 2026.10.02 | ₩42,377 | ₩43,072 | ₩41,990 | ₩42,765 | +0.91% | 1365만 |
| 2026.10.01 | ₩42,978 | ₩43,072 | ₩41,656 | ₩42,310 | -1.55% | 1714.3만 |
| 2026.09.30 | ₩45,156 | ₩45,276 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,965 |
| -4.85% |
| 1276.8만 |
| 2026.09.29 | ₩44,528 | ₩45,544 | ₩44,461 | ₩45,183 | +1.47% | 908.7만 |
|---|
| 2026.09.28 | ₩44,889 | ₩45,517 | ₩44,368 | ₩44,889 | 0.00% | 1093.4만 |
|---|
| 2026.09.25 | ₩46,439 | ₩46,612 | ₩44,889 | ₩44,942 | -3.22% | 1059.6만 |
|---|
| 2026.09.24 | ₩48,042 | ₩48,042 | ₩46,465 | ₩46,532 | -3.14% | 1254.2만 |
|---|
| 2026.09.23 | ₩47,748 | ₩48,095 | ₩46,158 | ₩47,855 | +0.22% | 1561.2만 |
|---|
| 2026.09.22 | ₩48,042 | ₩48,269 | ₩47,267 | ₩47,360 | -1.42% | 1044.1만 |
|---|
| 2026.09.21 | ₩48,456 | ₩48,803 | ₩47,307 | ₩47,307 | -2.37% | 995.5만 |
|---|
| 2026.09.18 | ₩48,737 | ₩49,364 | ₩48,483 | ₩48,523 | -0.44% | 1638.5만 |
|---|
| 2026.09.17 | ₩49,418 | ₩49,712 | ₩48,763 | ₩48,977 | -0.89% | 540.3만 |
|---|
| 2026.09.16 | ₩48,830 | ₩49,819 | ₩48,830 | ₩49,177 | +0.71% | 631.5만 |
|---|
| 2026.09.15 | ₩48,242 | ₩49,151 | ₩47,922 | ₩48,870 | +1.30% | 750.4만 |
|---|
| 2026.09.14 | ₩48,710 | ₩49,458 | ₩48,416 | ₩48,723 | +0.03% | 1217.5만 |
|---|
| 2026.09.11 | ₩48,563 | ₩48,670 | ₩47,574 | ₩47,895 | -1.38% | 764.1만 |
|---|
| 2026.09.10 | ₩49,498 | ₩50,032 | ₩47,761 | ₩48,042 | -2.94% | 966.7만 |
|---|
| 2026.09.09 | ₩50,594 | ₩50,714 | ₩49,338 | ₩49,551 | -2.06% | 778.8만 |
|---|
| 2026.09.08 | ₩51,636 | ₩51,636 | ₩48,790 | ₩50,353 | -2.48% | 1232.1만 |
|---|
| 2026.09.04 | ₩52,103 | ₩52,237 | ₩51,141 | ₩51,155 | -1.82% | 793.9만 |
|---|
| 2026.09.03 | ₩53,439 | ₩53,466 | ₩51,582 | ₩52,451 | -1.85% | 1292.4만 |
|---|
| 2026.09.02 | ₩55,069 | ₩55,229 | ₩54,161 | ₩54,214 | -1.55% | 658.5만 |
|---|
| 2026.09.01 | ₩55,523 | ₩56,378 | ₩54,535 | ₩54,895 | -1.13% | 960.9만 |
|---|
| 2026.08.31 | ₩55,149 | ₩56,018 | ₩54,909 | ₩55,042 | -0.19% | 1066.6만 |
|---|
| 2026.08.28 | ₩54,348 | ₩55,670 | ₩54,321 | ₩55,510 | +2.14% | 892.6만 |
|---|
| 2026.08.27 | ₩52,798 | ₩54,455 | ₩52,464 | ₩54,027 | +2.33% | 854.4만 |
|---|
| 2026.08.26 | ₩52,905 | ₩54,094 | ₩52,905 | ₩53,546 | +1.21% | 906.6만 |
|---|
| 2026.08.25 | ₩54,254 | ₩54,561 | ₩52,905 | ₩53,145 | -2.04% | 587.2만 |
|---|
| 2026.08.24 | ₩53,706 | ₩54,869 | ₩53,640 | ₩54,668 | +1.79% | 929.9만 |
|---|
| 2026.08.21 | ₩52,905 | ₩53,559 | ₩52,491 | ₩53,399 | +0.93% | 518.6만 |
|---|
| 2026.08.20 | ₩52,945 | ₩53,506 | ₩52,437 | ₩52,918 | -0.05% | 827.9만 |
|---|
| 2026.08.19 | ₩51,262 | ₩53,573 | ₩51,181 | ₩53,426 | +4.22% | 805.7만 |
|---|
| 2026.08.18 | ₩51,034 | ₩51,555 | ₩50,340 | ₩50,874 | -0.31% | 772.9만 |
|---|
| 2026.08.17 | ₩51,823 | ₩52,223 | ₩50,660 | ₩50,741 | -2.09% | 948만 |
|---|
| 2026.08.14 | ₩51,983 | ₩52,584 | ₩51,889 | ₩52,370 | +0.75% | 531만 |
|---|
| 2026.08.13 | ₩51,221 | ₩52,250 | ₩51,221 | ₩51,983 | +1.49% | 815.3만 |
|---|
| 2026.08.12 | ₩49,952 | ₩51,221 | ₩49,752 | ₩51,008 | +2.11% | 846.9만 |
|---|
| 2026.08.11 | ₩49,097 | ₩50,874 | ₩48,897 | ₩50,674 | +3.21% | 743.6만 |
|---|
| 2026.08.10 | ₩48,803 | ₩49,845 | ₩48,630 | ₩49,779 | +2.00% | 875.5만 |
|---|
| 2026.08.07 | ₩47,922 | ₩49,284 | ₩47,908 | ₩49,284 | +2.84% | 790.7만 |
|---|
| 2026.08.06 | ₩48,282 | ₩48,469 | ₩47,614 | ₩48,189 | -0.19% | 953만 |
|---|
| 2026.08.05 | ₩48,603 | ₩48,603 | ₩47,561 | ₩48,002 | -1.24% | 819.4만 |
|---|
| 2026.08.04 | ₩47,614 | ₩48,603 | ₩47,280 | ₩48,349 | +1.54% | 794.3만 |
|---|
| 2026.08.03 | ₩48,656 | ₩49,605 | ₩47,788 | ₩48,095 | -1.15% | 855.4만 |
|---|
| 2026.07.31 | ₩48,429 | ₩48,616 | ₩47,721 | ₩47,761 | -1.38% | 934.9만 |
|---|
| 2026.07.30 | ₩49,391 | ₩49,685 | ₩48,015 | ₩48,656 | -1.49% | 851.1만 |
|---|
| 2026.07.29 | ₩50,099 | ₩51,462 | ₩49,992 | ₩50,660 | +1.12% | 743.1만 |
|---|
| 2026.07.28 | ₩49,819 | ₩51,462 | ₩49,672 | ₩50,300 | +0.97% | 925.9만 |
|---|
| 2026.07.27 | ₩48,416 | ₩49,391 | ₩47,975 | ₩48,910 | +1.02% | 1045.2만 |
|---|
| 2026.07.24 | ₩47,828 | ₩48,389 | ₩47,521 | ₩48,135 | +0.64% | 1057.9만 |
|---|
| 2026.07.23 | ₩48,790 | ₩49,111 | ₩47,467 | ₩47,494 | -2.66% | 1529.7만 |
|---|
| 2026.07.22 | ₩50,527 | ₩50,714 | ₩49,137 | ₩49,311 | -2.41% | 576.7만 |
|---|
| 2026.07.21 | ₩49,779 | ₩50,700 | ₩49,498 | ₩49,632 | -0.30% | 587.9만 |
|---|
| 2026.07.20 | ₩50,567 | ₩50,714 | ₩49,685 | ₩50,206 | -0.71% | 649.7만 |
|---|
| 2026.07.17 | ₩52,370 | ₩52,851 | ₩50,540 | ₩50,727 | -3.14% | 863만 |
|---|
| 2026.07.16 | ₩50,206 | ₩52,250 | ₩49,952 | ₩51,702 | +2.98% | 1543.8만 |
|---|
| 2026.07.15 | ₩48,189 | ₩50,206 | ₩47,828 | ₩49,725 | +3.19% | 1129.8만 |
|---|
| 2026.07.14 | ₩48,603 | ₩49,084 | ₩47,788 | ₩48,710 | +0.22% | 1151.7만 |
|---|
| 2026.07.13 | ₩48,723 | ₩49,859 | ₩48,723 | ₩48,897 | +0.36% | 1037.5만 |
|---|
| 2026.07.10 | ₩47,173 | ₩48,590 | ₩47,107 | ₩48,389 | +2.58% | 832.2만 |
|---|
| 2026.07.09 | ₩48,162 | ₩48,429 | ₩47,414 | ₩47,895 | -0.55% | 1102.4만 |
|---|
| 2026.07.08 | ₩49,926 | ₩49,979 | ₩48,536 | ₩48,536 | -2.78% | 887.4만 |
|---|
| 2026.07.07 | ₩49,391 | ₩50,126 | ₩49,017 | ₩49,565 | +0.35% | 879.5만 |
|---|
| 2026.07.06 | ₩49,939 | ₩50,460 | ₩47,735 | ₩48,256 | -3.37% | 1227.3만 |
|---|
| 2026.07.02 | ₩50,767 | ₩50,968 | ₩49,191 | ₩50,193 | -1.13% | 1276만 |
|---|
| 2026.07.01 | ₩50,393 | ₩51,101 | ₩48,803 | ₩50,460 | +0.13% | 2748.9만 |
|---|
| 2026.06.30 | ₩48,135 | ₩48,296 | ₩46,492 | ₩46,492 | -3.41% | 1353.7만 |
|---|
| 2026.06.29 | ₩48,376 | ₩48,817 | ₩48,015 | ₩48,603 | +0.47% | 1221.4만 |
|---|
| 2026.06.26 | ₩47,427 | ₩48,696 | ₩47,347 | ₩48,109 | +1.44% | 1318.4만 |
|---|
| 2026.06.25 | ₩46,612 | ₩47,494 | ₩46,612 | ₩47,294 | +1.46% | 858.7만 |
|---|
| 2026.06.24 | ₩46,265 | ₩47,093 | ₩46,091 | ₩46,492 | +0.49% | 1201.3만 |
|---|
| 2026.06.23 | ₩45,210 | ₩46,546 | ₩45,210 | ₩45,998 | +1.74% | 1259만 |
|---|
| 2026.06.22 | ₩44,755 | ₩45,503 | ₩44,515 | ₩44,542 | -0.48% | 1131.3만 |
|---|
| 2026.06.18 | ₩44,622 | ₩45,116 | ₩44,368 | ₩44,648 | +0.06% | 1399.6만 |
|---|
| 2026.06.17 | ₩45,757 | ₩46,131 | ₩44,168 | ₩44,568 | -2.60% | 918.5만 |
|---|
| 2026.06.16 | ₩45,958 | ₩46,759 | ₩45,731 | ₩45,958 | 0.00% | 798.1만 |
|---|
| 2026.06.15 | ₩45,918 | ₩46,572 | ₩45,731 | ₩45,784 | -0.29% | 866만 |
|---|
| 2026.06.12 | ₩45,330 | ₩46,118 | ₩45,156 | ₩46,105 | +1.71% | 653.3만 |
|---|
| 2026.06.11 | ₩45,049 | ₩45,463 | ₩44,849 | ₩45,183 | +0.30% | 742.5만 |
|---|
| 2026.06.10 | ₩45,423 | ₩45,851 | ₩44,929 | ₩45,183 | -0.53% | 1008.7만 |
|---|
| 2026.06.09 | ₩44,461 | ₩45,423 | ₩44,248 | ₩45,049 | +1.32% | 893만 |
|---|
| 2026.06.08 | ₩43,780 | ₩44,782 | ₩43,513 | ₩44,274 | +1.13% | 1089.9만 |
|---|
| 2026.06.05 | ₩43,406 | ₩44,956 | ₩43,259 | ₩44,288 | +2.03% | 1269.1만 |
|---|
| 2026.06.04 | ₩43,847 | ₩44,248 | ₩42,417 | ₩43,019 | -1.89% | 1380.4만 |
|---|
| 2026.06.03 | ₩43,606 | ₩44,101 | ₩42,551 | ₩42,978 | -1.44% | 1361.3만 |
|---|
| 2026.06.02 | ₩44,755 | ₩44,822 | ₩43,620 | ₩44,181 | -1.28% | 938.6만 |
|---|
| 2026.06.01 | ₩45,089 | ₩45,637 | ₩44,689 | ₩44,929 | -0.36% | 891.4만 |
|---|
| 2026.05.29 | ₩44,849 | ₩45,904 | ₩44,582 | ₩45,169 | +0.71% | 1651.9만 |
|---|
| 2026.05.28 | ₩44,795 | ₩45,597 | ₩44,568 | ₩45,276 | +1.07% | 929.5만 |
|---|
| 2026.05.27 | ₩44,488 | ₩45,624 | ₩44,488 | ₩44,956 | +1.05% | 898.9만 |
|---|
| 2026.05.26 | ₩44,769 | ₩45,089 | ₩44,288 | ₩44,301 | -1.04% | 963.8만 |
|---|
| 2026.05.22 | ₩44,742 | ₩45,250 | ₩44,528 | ₩45,009 | +0.60% | 660.2만 |
|---|
| 2026.05.21 | ₩44,435 | ₩44,929 | ₩43,606 | ₩44,715 | +0.63% | 834.7만 |
|---|
| 2026.05.20 | ₩45,263 | ₩45,263 | ₩44,074 | ₩44,916 | -0.77% | 814.1만 |
|---|
| 2026.05.19 | ₩44,876 | ₩46,252 | ₩44,221 | ₩45,116 | +0.54% | 1090.3만 |
|---|
| 2026.05.18 | ₩43,834 | ₩44,742 | ₩43,807 | ₩44,689 | +1.95% | 1050.6만 |
|---|
| 2026.05.15 | ₩44,835 | ₩45,009 | ₩43,967 | ₩44,074 | -1.70% | 1126.9만 |
|---|
| 2026.05.14 | ₩45,196 | ₩45,410 | ₩44,181 | ₩44,261 | -2.07% | 1072.9만 |
|---|
| 2026.05.13 | ₩45,316 | ₩45,544 | ₩44,715 | ₩44,902 | -0.91% | 892.1만 |
|---|
| 2026.05.12 | ₩45,650 | ₩46,198 | ₩45,183 | ₩45,597 | -0.12% | 972만 |
|---|
| 2026.05.11 | ₩46,412 | ₩46,626 | ₩44,582 | ₩45,156 | -2.71% | 1360.4만 |
|---|
| 2026.05.08 | ₩47,614 | ₩47,614 | ₩46,252 | ₩46,332 | -2.69% | 994.4만 |
|---|
| 2026.05.07 | ₩46,359 | ₩48,015 | ₩46,225 | ₩47,708 | +2.91% | 1024.9만 |
|---|
| 2026.05.06 | ₩46,572 | ₩47,307 | ₩46,238 | ₩46,853 | +0.60% | 1367.8만 |
|---|
| 2026.05.05 | ₩45,704 | ₩46,599 | ₩44,862 | ₩46,158 | +0.99% | 872.5만 |
|---|
| 2026.05.04 | ₩46,105 | ₩46,532 | ₩45,784 | ₩45,998 | -0.23% | 644.3만 |
|---|
| 2026.05.01 | ₩47,467 | ₩47,922 | ₩46,131 | ₩46,385 | -2.28% | 692.3만 |
|---|
| 2026.04.30 | ₩46,091 | ₩47,294 | ₩46,065 | ₩47,173 | +2.35% | 902만 |
|---|
| 2026.04.29 | ₩46,265 | ₩46,679 | ₩45,584 | ₩46,051 | -0.46% | 841.2만 |
|---|
| 2026.04.28 | ₩47,187 | ₩47,360 | ₩46,091 | ₩46,425 | -1.61% | 1046.8만 |
|---|
| 2026.04.27 | ₩46,639 | ₩47,227 | ₩46,185 | ₩46,385 | -0.54% | 608.2만 |
|---|
| 2026.04.24 | ₩47,387 | ₩47,588 | ₩46,359 | ₩46,719 | -1.41% | 634.2만 |
|---|
| 2026.04.23 | ₩47,133 | ₩47,628 | ₩46,893 | ₩47,387 | +0.54% | 731.4만 |
|---|
| 2026.04.22 | ₩47,093 | ₩47,320 | ₩46,706 | ₩47,013 | -0.17% | 654.8만 |
|---|
| 2026.04.21 | ₩47,187 | ₩47,387 | ₩46,639 | ₩46,826 | -0.76% | 710.3만 |
|---|
| 2026.04.20 | ₩47,173 | ₩47,387 | ₩46,759 | ₩47,133 | -0.08% | 726.5만 |
|---|
| 2026.04.17 | ₩47,240 | ₩47,935 | ₩47,053 | ₩47,427 | +0.40% | 791.9만 |
|---|
| 2026.04.16 | ₩46,292 | ₩47,254 | ₩46,158 | ₩47,187 | +1.93% | 877.2만 |
|---|
| 2026.04.15 | ₩46,425 | ₩46,425 | ₩45,704 | ₩46,078 | -0.75% | 760.4만 |
|---|
| 2026.04.14 | ₩46,038 | ₩46,639 | ₩45,744 | ₩46,359 | +0.70% | 792만 |
|---|
| 2026.04.13 | ₩47,454 | ₩47,601 | ₩45,477 | ₩46,171 | -2.70% | 1176.1만 |
|---|
| 2026.04.10 | ₩48,229 | ₩48,670 | ₩47,334 | ₩47,548 | -1.41% | 762만 |
|---|
| 2026.04.09 | ₩48,429 | ₩49,218 | ₩48,162 | ₩49,097 | +1.38% | 864.9만 |
|---|
| 2026.04.08 | ₩49,431 | ₩49,485 | ₩48,550 | ₩48,897 | -1.08% | 964.5만 |
|---|
| 2026.04.07 | ₩50,286 | ₩50,580 | ₩49,030 | ₩49,164 | -2.23% | 836.1만 |
|---|
| 2026.04.06 | ₩49,845 | ₩50,674 | ₩49,805 | ₩50,326 | +0.96% | 754.3만 |
|---|
| 2026.04.02 | ₩49,832 | ₩50,166 | ₩49,258 | ₩49,992 | +0.32% | 665.6만 |
|---|
| 2026.04.01 | ₩49,511 | ₩49,979 | ₩48,857 | ₩49,712 | +0.40% | 873.9만 |
|---|
| 2026.03.31 | ₩49,485 | ₩49,992 | ₩49,111 | ₩49,725 | +0.49% | 1012.8만 |
|---|
| 2026.03.30 | ₩48,723 | ₩49,618 | ₩48,523 | ₩49,578 | +1.75% | 1010.4만 |
|---|
| 2026.03.27 | ₩48,322 | ₩49,338 | ₩47,868 | ₩48,696 | +0.77% | 894.9만 |
|---|
| 2026.03.26 | ₩48,309 | ₩48,803 | ₩47,775 | ₩48,122 | -0.39% | 1174.2만 |
|---|
| 2026.03.25 | ₩49,004 | ₩49,084 | ₩47,614 | ₩48,322 | -1.39% | 1303.6만 |
|---|
| 2026.03.24 | ₩49,739 | ₩50,233 | ₩48,990 | ₩49,164 | -1.15% | 866.7만 |
|---|
| 2026.03.23 | ₩49,899 | ₩50,300 | ₩49,111 | ₩49,912 | +0.03% | 951.6만 |
|---|
| 2026.03.20 | ₩50,139 | ₩50,326 | ₩49,445 | ₩49,445 | -1.39% | 2815.9만 |
|---|
| 2026.03.19 | ₩50,153 | ₩50,513 | ₩49,605 | ₩50,099 | -0.11% | 1106.5만 |
|---|
| 2026.03.18 | ₩51,636 | ₩52,264 | ₩50,046 | ₩50,219 | -2.74% | 1695.1만 |
|---|
| 2026.03.17 | ₩52,103 | ₩52,410 | ₩51,662 | ₩51,756 | -0.67% | 1207.7만 |
|---|
| 2026.03.16 | ₩52,905 | ₩53,346 | ₩51,555 | ₩52,076 | -1.57% | 1017.9만 |
|---|
| 2026.03.13 | ₩53,225 | ₩53,920 | ₩52,544 | ₩52,611 | -1.15% | 767.4만 |
|---|
| 2026.03.12 | ₩53,653 | ₩54,374 | ₩52,491 | ₩52,638 | -1.89% | 1108.7만 |
|---|
| 2026.03.11 | ₩56,191 | ₩56,472 | ₩54,080 | ₩54,321 | -3.33% | 1351.2만 |
|---|
| 2026.03.10 | ₩57,581 | ₩57,808 | ₩56,472 | ₩56,485 | -1.90% | 833.4만 |
|---|
| 2026.03.09 | ₩58,984 | ₩59,184 | ₩57,968 | ₩57,982 | -1.70% | 752.7만 |
|---|
| 2026.03.06 | ₩58,249 | ₩59,371 | ₩57,541 | ₩59,171 | +1.58% | 666.3만 |
|---|
| 2026.03.05 | ₩58,195 | ₩58,837 | ₩57,634 | ₩58,209 | +0.02% | 773.3만 |
|---|
| 2026.03.04 | ₩59,451 | ₩59,598 | ₩57,861 | ₩58,195 | -2.11% | 809.7만 |
|---|
| 2026.03.03 | ₩60,119 | ₩60,346 | ₩59,304 | ₩59,505 | -1.02% | 576.6만 |
|---|
| 2026.03.02 | ₩60,253 | ₩60,907 | ₩59,705 | ₩60,279 | +0.04% | 572.3만 |
|---|
| 2026.02.27 | ₩60,319 | ₩60,881 | ₩60,012 | ₩60,426 | +0.18% | 783.7만 |
|---|
| 2026.02.26 | ₩59,879 | ₩60,226 | ₩59,358 | ₩60,026 | +0.25% | 580.6만 |
|---|
| 2026.02.25 | ₩60,373 | ₩60,867 | ₩58,756 | ₩59,505 | -1.44% | 842.6만 |
|---|
| 2026.02.24 | ₩60,867 | ₩61,455 | ₩59,999 | ₩60,680 | -0.31% | 579.3만 |
|---|
| 2026.02.23 | ₩58,796 | ₩61,001 | ₩58,676 | ₩60,627 | +3.11% | 684만 |
|---|
| 2026.02.20 | ₩60,026 | ₩60,199 | ₩59,505 | ₩59,611 | -0.69% | 511.4만 |
|---|
| 2026.02.19 | ₩61,001 | ₩61,068 | ₩59,344 | ₩59,852 | -1.88% | 671.9만 |
|---|
| 2026.02.18 | ₩59,237 | ₩60,854 | ₩58,690 | ₩60,600 | +2.30% | 894.5만 |
|---|
| 2026.02.17 | ₩62,136 | ₩62,404 | ₩58,409 | ₩60,066 | -3.33% | 2212.4만 |
|---|
| 2026.02.13 | ₩64,875 | ₩65,116 | ₩63,566 | ₩64,581 | -0.45% | 577만 |
|---|
| 2026.02.12 | ₩65,396 | ₩66,251 | ₩64,661 | ₩64,902 | -0.76% | 638.8만 |
|---|
| 2026.02.11 | ₩64,007 | ₩65,530 | ₩62,831 | ₩65,476 | +2.30% | 985만 |
|---|
| 2026.02.10 | ₩64,274 | ₩65,303 | ₩64,194 | ₩65,009 | +1.14% | 491만 |
|---|
| 2026.02.09 | ₩64,047 | ₩64,501 | ₩63,098 | ₩64,261 | +0.33% | 460.2만 |
|---|
| 2026.02.06 | ₩64,555 | ₩65,289 | ₩63,659 | ₩63,953 | -0.93% | 608.8만 |
|---|
| 2026.02.05 | ₩65,703 | ₩65,850 | ₩63,806 | ₩64,621 | -1.65% | 650.4만 |
|---|
| 2026.02.04 | ₩62,524 | ₩65,089 | ₩62,003 | ₩64,795 | +3.63% | 1214.4만 |
|---|
| 2026.02.03 | ₩60,386 | ₩62,511 | ₩60,279 | ₩62,123 | +2.88% | 990.5만 |
|---|
| 2026.02.02 | ₩62,457 | ₩62,484 | ₩60,360 | ₩60,947 | -2.42% | 946.1만 |
|---|
| 2026.01.30 | ₩59,745 | ₩61,829 | ₩59,358 | ₩61,802 | +3.44% | 962.4만 |
|---|
| 2026.01.29 | ₩59,304 | ₩60,253 | ₩59,104 | ₩59,358 | +0.09% | 754.3만 |
|---|
| 2026.01.28 | ₩59,558 | ₩60,373 | ₩58,796 | ₩59,251 | -0.52% | 637.8만 |
|---|
| 2026.01.27 | ₩59,451 | ₩60,319 | ₩59,398 | ₩59,732 | +0.47% | 678.9만 |
|---|
| 2026.01.26 | ₩59,678 | ₩59,945 | ₩59,171 | ₩59,625 | -0.09% | 699.7만 |
|---|
| 2026.01.23 | ₩59,291 | ₩59,959 | ₩59,197 | ₩59,531 | +0.41% | 613.5만 |
|---|
| 2026.01.22 | ₩58,569 | ₩59,825 | ₩58,543 | ₩59,438 | +1.48% | 566.3만 |
|---|
| 2026.01.21 | ₩59,090 | ₩59,211 | ₩58,022 | ₩58,756 | -0.57% | 843.8만 |
|---|
| 2026.01.20 | ₩59,451 | ₩59,732 | ₩58,690 | ₩59,384 | -0.11% | 903.5만 |
|---|
| 2026.01.16 | ₩60,480 | ₩60,587 | ₩59,197 | ₩59,464 | -1.68% | 726.9만 |
|---|
| 2026.01.15 | ₩60,587 | ₩61,081 | ₩59,986 | ₩60,921 | +0.55% | 718.8만 |
|---|
| 2026.01.14 | ₩59,251 | ₩61,175 | ₩59,251 | ₩60,947 | +2.86% | 868.8만 |
|---|
| 2026.01.13 | ₩58,088 | ₩59,237 | ₩57,901 | ₩59,144 | +1.82% | 848.6만 |
|---|
| 2026.01.12 | ₩59,558 | ₩59,558 | ₩58,048 | ₩58,088 | -2.47% | 1260만 |
|---|
| 2026.01.09 | ₩57,982 | ₩59,692 | ₩57,955 | ₩59,585 | +2.76% | 869.1만 |
|---|
| 2026.01.08 | ₩57,447 | ₩59,024 | ₩57,167 | ₩58,676 | +2.14% | 1057.5만 |
|---|
| 2026.01.07 | ₩58,730 | ₩59,024 | ₩57,367 | ₩57,380 | -2.30% | 1038.4만 |
|---|
| 2026.01.06 | ₩59,277 | ₩59,344 | ₩58,516 | ₩58,569 | -1.19% | 1106만 |
|---|
| 2026.01.05 | ₩60,841 | ₩60,881 | ₩59,251 | ₩59,277 | -2.57% | 1200.9만 |
|---|
| 2026.01.02 | ₩62,096 | ₩62,110 | ₩60,934 | ₩61,081 | -1.64% | 839.5만 |
|---|
| 2025.12.31 | ₩62,257 | ₩62,444 | ₩62,043 | ₩62,123 | -0.21% | 429.6만 |
|---|
| 2025.12.30 | ₩62,724 | ₩63,072 | ₩62,310 | ₩62,350 | -0.60% | 521만 |
|---|
| 2025.12.29 | ₩63,112 | ₩63,205 | ₩62,577 | ₩62,684 | -0.68% | 596.2만 |
|---|
| 2025.12.26 | ₩62,724 | ₩63,165 | ₩62,551 | ₩62,858 | +0.21% | 391.1만 |
|---|
| 2025.12.24 | ₩62,524 | ₩62,845 | ₩62,297 | ₩62,791 | +0.43% | 228.5만 |
|---|
| 2025.12.23 | ₩63,259 | ₩63,272 | ₩62,056 | ₩62,310 | -1.50% | 854.5만 |
|---|
| 2025.12.22 | ₩63,459 | ₩63,753 | ₩62,951 | ₩63,325 | -0.21% | 754.3만 |
|---|
| 2025.12.19 | ₩65,129 | ₩65,129 | ₩63,806 | ₩63,940 | -1.83% | 1342.3만 |
|---|
| 2025.12.18 | ₩64,768 | ₩65,797 | ₩64,608 | ₩65,076 | +0.47% | 810.9만 |
|---|
| 2025.12.17 | ₩64,127 | ₩65,289 | ₩63,098 | ₩64,942 | +1.27% | 1591.9만 |
|---|
| 2025.12.16 | ₩63,112 | ₩63,312 | ₩62,323 | ₩62,818 | -0.47% | 921.3만 |
|---|
| 2025.12.15 | ₩62,604 | ₩62,991 | ₩62,390 | ₩62,871 | +0.43% | 692.9만 |
|---|
| 2025.12.12 | ₩61,989 | ₩62,631 | ₩61,856 | ₩62,377 | +0.62% | 637.3만 |
|---|
| 2025.12.11 | ₩61,375 | ₩62,390 | ₩61,108 | ₩61,762 | +0.63% | 803.7만 |
|---|
| 2025.12.10 | ₩61,068 | ₩61,602 | ₩60,841 | ₩61,068 | 0.00% | 820.1만 |
|---|
| 2025.12.09 | ₩61,642 | ₩61,869 | ₩60,774 | ₩60,974 | -1.08% | 569.9만 |
|---|
| 2025.12.08 | ₩61,308 | ₩61,615 | ₩60,319 | ₩61,402 | +0.15% | 584.4만 |
|---|
| 2025.12.05 | ₩61,375 | ₩61,909 | ₩61,028 | ₩61,362 | -0.02% | 546.6만 |
|---|
| 2025.12.04 | ₩62,030 | ₩62,350 | ₩61,188 | ₩61,428 | -0.97% | 606.7만 |
|---|
| 2025.12.03 | ₩61,589 | ₩62,524 | ₩61,348 | ₩61,722 | +0.22% | 576.2만 |
|---|
| 2025.12.02 | ₩62,738 | ₩62,738 | ₩60,921 | ₩61,362 | -2.19% | 694.8만 |
|---|
| 2025.12.01 | ₩63,192 | ₩63,446 | ₩62,457 | ₩62,885 | -0.49% | 556.4만 |
|---|
| 2025.11.28 | ₩63,018 | ₩63,512 | ₩62,938 | ₩63,259 | +0.38% | 195.1만 |
|---|
| 2025.11.26 | ₩62,831 | ₩63,312 | ₩62,537 | ₩63,018 | +0.30% | 388.1만 |
|---|
| 2025.11.25 | ₩62,991 | ₩63,726 | ₩62,364 | ₩62,724 | -0.42% | 479.5만 |
|---|
| 2025.11.24 | ₩64,327 | ₩64,528 | ₩62,350 | ₩62,724 | -2.49% | 1154.3만 |
|---|
| 2025.11.21 | ₩64,127 | ₩65,583 | ₩63,633 | ₩64,568 | +0.69% | 743.5만 |
|---|
| 2025.11.20 | ₩63,539 | ₩64,034 | ₩63,339 | ₩63,873 | +0.53% | 578.7만 |
|---|
| 2025.11.19 | ₩63,192 | ₩64,060 | ₩63,125 | ₩63,633 | +0.70% | 546만 |
|---|
| 2025.11.18 | ₩62,911 | ₩63,913 | ₩62,551 | ₩63,713 | +1.27% | 607.1만 |
|---|
| 2025.11.17 | ₩63,325 | ₩63,325 | ₩62,404 | ₩62,751 | -0.91% | 538.5만 |
|---|
| 2025.11.14 | ₩63,940 | ₩64,247 | ₩62,671 | ₩63,339 | -0.94% | 581.1만 |
|---|
| 2025.11.13 | ₩62,203 | ₩63,780 | ₩62,083 | ₩63,232 | +1.65% | 767.1만 |
|---|
| 2025.11.12 | ₩62,497 | ₩62,631 | ₩61,909 | ₩62,123 | -0.60% | 562.2만 |
|---|
| 2025.11.11 | ₩62,270 | ₩62,671 | ₩61,936 | ₩62,323 | +0.09% | 552.6만 |
|---|
| 2025.11.10 | ₩62,511 | ₩62,591 | ₩61,509 | ₩61,749 | -1.22% | 478.4만 |
|---|
| 2025.11.07 | ₩61,629 | ₩63,219 | ₩61,375 | ₩62,631 | +1.63% | 626.8만 |
|---|
| 2025.11.06 | ₩61,883 | ₩62,724 | ₩61,402 | ₩61,428 | -0.73% | 611만 |
|---|
| 2025.11.05 | ₩61,896 | ₩62,177 | ₩61,188 | ₩61,976 | +0.13% | 540.8만 |
|---|
| 2025.11.04 | ₩62,270 | ₩62,417 | ₩61,602 | ₩61,963 | -0.49% | 528.2만 |
|---|
| 2025.11.03 | ₩62,056 | ₩62,323 | ₩61,375 | ₩62,030 | -0.04% | 776.6만 |
|---|
| 2025.10.31 | ₩62,337 | ₩62,577 | ₩61,736 | ₩62,270 | -0.11% | 676.2만 |
|---|
| 2025.10.30 | ₩62,270 | ₩63,138 | ₩62,163 | ₩62,858 | +0.94% | 591.1만 |
|---|
| 2025.10.29 | ₩63,726 | ₩64,167 | ₩62,070 | ₩62,217 | -2.37% | 808.2만 |
|---|
| 2025.10.28 | ₩64,114 | ₩64,822 | ₩63,913 | ₩64,194 | +0.13% | 661.8만 |
|---|
| 2025.10.27 | ₩63,366 | ₩64,555 | ₩63,219 | ₩64,514 | +1.81% | 759.2만 |
|---|
| 2025.10.24 | ₩63,953 | ₩64,207 | ₩63,152 | ₩63,339 | -0.96% | 508.6만 |
|---|
| 2025.10.23 | ₩65,610 | ₩65,677 | ₩63,993 | ₩64,034 | -2.40% | 480.9만 |
|---|
| 2025.10.22 | ₩64,808 | ₩66,412 | ₩64,608 | ₩65,703 | +1.38% | 555.3만 |
|---|
| 2025.10.21 | ₩65,223 | ₩65,383 | ₩64,822 | ₩64,889 | -0.51% | 499.1만 |
|---|
| 2025.10.20 | ₩64,742 | ₩65,543 | ₩64,528 | ₩65,209 | +0.72% | 535.7만 |
|---|
| 2025.10.17 | ₩64,127 | ₩64,889 | ₩63,927 | ₩64,648 | +0.81% | 556.3만 |
|---|
| 2025.10.16 | ₩63,993 | ₩65,009 | ₩63,432 | ₩63,740 | -0.40% | 521.5만 |
|---|
| 2025.10.15 | ₩64,555 | ₩64,822 | ₩63,753 | ₩63,780 | -1.20% | 559.7만 |
|---|
| 2025.10.14 | ₩64,140 | ₩65,343 | ₩63,740 | ₩64,902 | +1.19% | 584.7만 |
|---|
| 2025.10.13 | ₩65,530 | ₩65,744 | ₩64,301 | ₩64,327 | -1.83% | 443.9만 |
|---|
| 2025.10.10 | ₩65,196 | ₩66,011 | ₩64,915 | ₩65,917 | +1.11% | 586.7만 |
|---|