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 | ₩43,249 | ₩43,410 | ₩42,648 | ₩43,129 | -0.28% | 758.9만 |
| 2026.10.08 | ₩42,541 | ₩43,677 | ₩42,381 | ₩43,530 | +2.32% | 1655.7만 |
| 2026.10.07 | ₩43,249 | ₩43,557 | ₩42,381 | ₩42,435 | -1.88% | 1027.3만 |
| 2026.10.06 | ₩42,541 | ₩43,223 | ₩42,341 | ₩42,982 | +1.04% | 1045.2만 |
| 2026.10.05 | ₩42,702 | ₩42,862 | ₩41,807 | ₩42,314 | -0.91% | 1239.1만 |
| 2026.10.02 | ₩42,368 | ₩43,062 | ₩41,980 | ₩42,755 | +0.91% | 1365만 |
| 2026.10.01 | ₩42,969 | ₩43,062 | ₩41,647 | ₩42,301 | -1.55% | 1714.3만 |
| 2026.09.30 | ₩45,146 | ₩45,266 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,955 |
| -4.85% |
| 1276.8만 |
| 2026.09.29 | ₩44,518 | ₩45,533 | ₩44,451 | ₩45,173 | +1.47% | 908.7만 |
|---|
| 2026.09.28 | ₩44,879 | ₩45,507 | ₩44,358 | ₩44,879 | 0.00% | 1093.4만 |
|---|
| 2026.09.25 | ₩46,428 | ₩46,602 | ₩44,879 | ₩44,932 | -3.22% | 1059.6만 |
|---|
| 2026.09.24 | ₩48,031 | ₩48,031 | ₩46,455 | ₩46,522 | -3.14% | 1254.2만 |
|---|
| 2026.09.23 | ₩47,737 | ₩48,084 | ₩46,148 | ₩47,844 | +0.22% | 1561.2만 |
|---|
| 2026.09.22 | ₩48,031 | ₩48,258 | ₩47,256 | ₩47,350 | -1.42% | 1044.1만 |
|---|
| 2026.09.21 | ₩48,445 | ₩48,792 | ₩47,296 | ₩47,296 | -2.37% | 995.5만 |
|---|
| 2026.09.18 | ₩48,726 | ₩49,353 | ₩48,472 | ₩48,512 | -0.44% | 1638.5만 |
|---|
| 2026.09.17 | ₩49,407 | ₩49,701 | ₩48,752 | ₩48,966 | -0.89% | 540.3만 |
|---|
| 2026.09.16 | ₩48,819 | ₩49,808 | ₩48,819 | ₩49,166 | +0.71% | 631.5만 |
|---|
| 2026.09.15 | ₩48,231 | ₩49,140 | ₩47,911 | ₩48,859 | +1.30% | 750.4만 |
|---|
| 2026.09.14 | ₩48,699 | ₩49,447 | ₩48,405 | ₩48,712 | +0.03% | 1217.5만 |
|---|
| 2026.09.11 | ₩48,552 | ₩48,659 | ₩47,564 | ₩47,884 | -1.38% | 764.1만 |
|---|
| 2026.09.10 | ₩49,487 | ₩50,021 | ₩47,751 | ₩48,031 | -2.94% | 966.7만 |
|---|
| 2026.09.09 | ₩50,582 | ₩50,702 | ₩49,327 | ₩49,540 | -2.06% | 778.8만 |
|---|
| 2026.09.08 | ₩51,624 | ₩51,624 | ₩48,779 | ₩50,342 | -2.48% | 1232.1만 |
|---|
| 2026.09.04 | ₩52,092 | ₩52,225 | ₩51,130 | ₩51,143 | -1.82% | 793.9만 |
|---|
| 2026.09.03 | ₩53,427 | ₩53,454 | ₩51,571 | ₩52,439 | -1.85% | 1292.4만 |
|---|
| 2026.09.02 | ₩55,057 | ₩55,217 | ₩54,148 | ₩54,202 | -1.55% | 658.5만 |
|---|
| 2026.09.01 | ₩55,511 | ₩56,366 | ₩54,522 | ₩54,883 | -1.13% | 960.9만 |
|---|
| 2026.08.31 | ₩55,137 | ₩56,005 | ₩54,896 | ₩55,030 | -0.19% | 1066.6만 |
|---|
| 2026.08.28 | ₩54,335 | ₩55,658 | ₩54,309 | ₩55,498 | +2.14% | 892.6만 |
|---|
| 2026.08.27 | ₩52,786 | ₩54,442 | ₩52,452 | ₩54,015 | +2.33% | 854.4만 |
|---|
| 2026.08.26 | ₩52,893 | ₩54,082 | ₩52,893 | ₩53,534 | +1.21% | 906.6만 |
|---|
| 2026.08.25 | ₩54,242 | ₩54,549 | ₩52,893 | ₩53,133 | -2.04% | 587.2만 |
|---|
| 2026.08.24 | ₩53,694 | ₩54,856 | ₩53,628 | ₩54,656 | +1.79% | 929.9만 |
|---|
| 2026.08.21 | ₩52,893 | ₩53,547 | ₩52,479 | ₩53,387 | +0.93% | 518.6만 |
|---|
| 2026.08.20 | ₩52,933 | ₩53,494 | ₩52,425 | ₩52,906 | -0.05% | 827.9만 |
|---|
| 2026.08.19 | ₩51,250 | ₩53,561 | ₩51,170 | ₩53,414 | +4.22% | 805.7만 |
|---|
| 2026.08.18 | ₩51,023 | ₩51,544 | ₩50,328 | ₩50,863 | -0.31% | 772.9만 |
|---|
| 2026.08.17 | ₩51,811 | ₩52,212 | ₩50,649 | ₩50,729 | -2.09% | 948만 |
|---|
| 2026.08.14 | ₩51,971 | ₩52,572 | ₩51,878 | ₩52,359 | +0.75% | 531만 |
|---|
| 2026.08.13 | ₩51,210 | ₩52,238 | ₩51,210 | ₩51,971 | +1.49% | 815.3만 |
|---|
| 2026.08.12 | ₩49,941 | ₩51,210 | ₩49,741 | ₩50,996 | +2.11% | 846.9만 |
|---|
| 2026.08.11 | ₩49,086 | ₩50,863 | ₩48,886 | ₩50,662 | +3.21% | 743.6만 |
|---|
| 2026.08.10 | ₩48,792 | ₩49,834 | ₩48,619 | ₩49,767 | +2.00% | 875.5만 |
|---|
| 2026.08.07 | ₩47,911 | ₩49,273 | ₩47,897 | ₩49,273 | +2.84% | 790.7만 |
|---|
| 2026.08.06 | ₩48,271 | ₩48,458 | ₩47,604 | ₩48,178 | -0.19% | 953만 |
|---|
| 2026.08.05 | ₩48,592 | ₩48,592 | ₩47,550 | ₩47,991 | -1.24% | 819.4만 |
|---|
| 2026.08.04 | ₩47,604 | ₩48,592 | ₩47,270 | ₩48,338 | +1.54% | 794.3만 |
|---|
| 2026.08.03 | ₩48,645 | ₩49,594 | ₩47,777 | ₩48,084 | -1.15% | 855.4만 |
|---|
| 2026.07.31 | ₩48,418 | ₩48,605 | ₩47,710 | ₩47,751 | -1.38% | 934.9만 |
|---|
| 2026.07.30 | ₩49,380 | ₩49,674 | ₩48,004 | ₩48,645 | -1.49% | 851.1만 |
|---|
| 2026.07.29 | ₩50,088 | ₩51,450 | ₩49,981 | ₩50,649 | +1.12% | 743.1만 |
|---|
| 2026.07.28 | ₩49,808 | ₩51,450 | ₩49,661 | ₩50,288 | +0.97% | 925.9만 |
|---|
| 2026.07.27 | ₩48,405 | ₩49,380 | ₩47,964 | ₩48,899 | +1.02% | 1045.2만 |
|---|
| 2026.07.24 | ₩47,817 | ₩48,378 | ₩47,510 | ₩48,125 | +0.64% | 1057.9만 |
|---|
| 2026.07.23 | ₩48,779 | ₩49,100 | ₩47,457 | ₩47,483 | -2.66% | 1529.7만 |
|---|
| 2026.07.22 | ₩50,515 | ₩50,702 | ₩49,126 | ₩49,300 | -2.41% | 576.7만 |
|---|
| 2026.07.21 | ₩49,767 | ₩50,689 | ₩49,487 | ₩49,621 | -0.30% | 587.9만 |
|---|
| 2026.07.20 | ₩50,555 | ₩50,702 | ₩49,674 | ₩50,195 | -0.71% | 649.7만 |
|---|
| 2026.07.17 | ₩52,359 | ₩52,840 | ₩50,529 | ₩50,716 | -3.14% | 863만 |
|---|
| 2026.07.16 | ₩50,195 | ₩52,238 | ₩49,941 | ₩51,691 | +2.98% | 1543.8만 |
|---|
| 2026.07.15 | ₩48,178 | ₩50,195 | ₩47,817 | ₩49,714 | +3.19% | 1129.8만 |
|---|
| 2026.07.14 | ₩48,592 | ₩49,073 | ₩47,777 | ₩48,699 | +0.22% | 1151.7만 |
|---|
| 2026.07.13 | ₩48,712 | ₩49,848 | ₩48,712 | ₩48,886 | +0.36% | 1037.5만 |
|---|
| 2026.07.10 | ₩47,163 | ₩48,579 | ₩47,096 | ₩48,378 | +2.58% | 832.2만 |
|---|
| 2026.07.09 | ₩48,151 | ₩48,418 | ₩47,403 | ₩47,884 | -0.55% | 1102.4만 |
|---|
| 2026.07.08 | ₩49,914 | ₩49,968 | ₩48,525 | ₩48,525 | -2.78% | 887.4만 |
|---|
| 2026.07.07 | ₩49,380 | ₩50,115 | ₩49,006 | ₩49,554 | +0.35% | 879.5만 |
|---|
| 2026.07.06 | ₩49,928 | ₩50,449 | ₩47,724 | ₩48,245 | -3.37% | 1227.3만 |
|---|
| 2026.07.02 | ₩50,756 | ₩50,956 | ₩49,180 | ₩50,181 | -1.13% | 1276만 |
|---|
| 2026.07.01 | ₩50,382 | ₩51,090 | ₩48,792 | ₩50,449 | +0.13% | 2748.9만 |
|---|
| 2026.06.30 | ₩48,125 | ₩48,285 | ₩46,482 | ₩46,482 | -3.41% | 1353.7만 |
|---|
| 2026.06.29 | ₩48,365 | ₩48,806 | ₩48,004 | ₩48,592 | +0.47% | 1221.4만 |
|---|
| 2026.06.26 | ₩47,417 | ₩48,686 | ₩47,336 | ₩48,098 | +1.44% | 1318.4만 |
|---|
| 2026.06.25 | ₩46,602 | ₩47,483 | ₩46,602 | ₩47,283 | +1.46% | 858.7만 |
|---|
| 2026.06.24 | ₩46,255 | ₩47,083 | ₩46,081 | ₩46,482 | +0.49% | 1201.3만 |
|---|
| 2026.06.23 | ₩45,199 | ₩46,535 | ₩45,199 | ₩45,987 | +1.74% | 1259만 |
|---|
| 2026.06.22 | ₩44,745 | ₩45,493 | ₩44,505 | ₩44,532 | -0.48% | 1131.3만 |
|---|
| 2026.06.18 | ₩44,612 | ₩45,106 | ₩44,358 | ₩44,638 | +0.06% | 1399.6만 |
|---|
| 2026.06.17 | ₩45,747 | ₩46,121 | ₩44,158 | ₩44,558 | -2.60% | 918.5만 |
|---|
| 2026.06.16 | ₩45,947 | ₩46,749 | ₩45,720 | ₩45,947 | 0.00% | 798.1만 |
|---|
| 2026.06.15 | ₩45,907 | ₩46,562 | ₩45,720 | ₩45,774 | -0.29% | 866만 |
|---|
| 2026.06.12 | ₩45,320 | ₩46,108 | ₩45,146 | ₩46,094 | +1.71% | 653.3만 |
|---|
| 2026.06.11 | ₩45,039 | ₩45,453 | ₩44,839 | ₩45,173 | +0.30% | 742.5만 |
|---|
| 2026.06.10 | ₩45,413 | ₩45,841 | ₩44,919 | ₩45,173 | -0.53% | 1008.7만 |
|---|
| 2026.06.09 | ₩44,451 | ₩45,413 | ₩44,238 | ₩45,039 | +1.32% | 893만 |
|---|
| 2026.06.08 | ₩43,770 | ₩44,772 | ₩43,503 | ₩44,264 | +1.13% | 1089.9만 |
|---|
| 2026.06.05 | ₩43,396 | ₩44,946 | ₩43,249 | ₩44,278 | +2.03% | 1269.1만 |
|---|
| 2026.06.04 | ₩43,837 | ₩44,238 | ₩42,408 | ₩43,009 | -1.89% | 1380.4만 |
|---|
| 2026.06.03 | ₩43,597 | ₩44,091 | ₩42,541 | ₩42,969 | -1.44% | 1361.3만 |
|---|
| 2026.06.02 | ₩44,745 | ₩44,812 | ₩43,610 | ₩44,171 | -1.28% | 938.6만 |
|---|
| 2026.06.01 | ₩45,079 | ₩45,627 | ₩44,678 | ₩44,919 | -0.36% | 891.4만 |
|---|
| 2026.05.29 | ₩44,839 | ₩45,894 | ₩44,572 | ₩45,159 | +0.71% | 1651.9만 |
|---|
| 2026.05.28 | ₩44,785 | ₩45,587 | ₩44,558 | ₩45,266 | +1.07% | 929.5만 |
|---|
| 2026.05.27 | ₩44,478 | ₩45,613 | ₩44,478 | ₩44,946 | +1.05% | 898.9만 |
|---|
| 2026.05.26 | ₩44,759 | ₩45,079 | ₩44,278 | ₩44,291 | -1.04% | 963.8만 |
|---|
| 2026.05.22 | ₩44,732 | ₩45,239 | ₩44,518 | ₩44,999 | +0.60% | 660.2만 |
|---|
| 2026.05.21 | ₩44,425 | ₩44,919 | ₩43,597 | ₩44,705 | +0.63% | 834.7만 |
|---|
| 2026.05.20 | ₩45,253 | ₩45,253 | ₩44,064 | ₩44,906 | -0.77% | 814.1만 |
|---|
| 2026.05.19 | ₩44,865 | ₩46,241 | ₩44,211 | ₩45,106 | +0.54% | 1090.3만 |
|---|
| 2026.05.18 | ₩43,824 | ₩44,732 | ₩43,797 | ₩44,678 | +1.95% | 1050.6만 |
|---|
| 2026.05.15 | ₩44,825 | ₩44,999 | ₩43,957 | ₩44,064 | -1.70% | 1126.9만 |
|---|
| 2026.05.14 | ₩45,186 | ₩45,400 | ₩44,171 | ₩44,251 | -2.07% | 1072.9만 |
|---|
| 2026.05.13 | ₩45,306 | ₩45,533 | ₩44,705 | ₩44,892 | -0.91% | 892.1만 |
|---|
| 2026.05.12 | ₩45,640 | ₩46,188 | ₩45,173 | ₩45,587 | -0.12% | 972만 |
|---|
| 2026.05.11 | ₩46,402 | ₩46,615 | ₩44,572 | ₩45,146 | -2.71% | 1360.4만 |
|---|
| 2026.05.08 | ₩47,604 | ₩47,604 | ₩46,241 | ₩46,321 | -2.69% | 994.4만 |
|---|
| 2026.05.07 | ₩46,348 | ₩48,004 | ₩46,215 | ₩47,697 | +2.91% | 1024.9만 |
|---|
| 2026.05.06 | ₩46,562 | ₩47,296 | ₩46,228 | ₩46,842 | +0.60% | 1367.8만 |
|---|
| 2026.05.05 | ₩45,694 | ₩46,589 | ₩44,852 | ₩46,148 | +0.99% | 872.5만 |
|---|
| 2026.05.04 | ₩46,094 | ₩46,522 | ₩45,774 | ₩45,987 | -0.23% | 644.3만 |
|---|
| 2026.05.01 | ₩47,457 | ₩47,911 | ₩46,121 | ₩46,375 | -2.28% | 692.3만 |
|---|
| 2026.04.30 | ₩46,081 | ₩47,283 | ₩46,054 | ₩47,163 | +2.35% | 902만 |
|---|
| 2026.04.29 | ₩46,255 | ₩46,669 | ₩45,573 | ₩46,041 | -0.46% | 841.2만 |
|---|
| 2026.04.28 | ₩47,176 | ₩47,350 | ₩46,081 | ₩46,415 | -1.61% | 1046.8만 |
|---|
| 2026.04.27 | ₩46,629 | ₩47,216 | ₩46,174 | ₩46,375 | -0.54% | 608.2만 |
|---|
| 2026.04.24 | ₩47,377 | ₩47,577 | ₩46,348 | ₩46,709 | -1.41% | 634.2만 |
|---|
| 2026.04.23 | ₩47,123 | ₩47,617 | ₩46,882 | ₩47,377 | +0.54% | 731.4만 |
|---|
| 2026.04.22 | ₩47,083 | ₩47,310 | ₩46,695 | ₩47,003 | -0.17% | 654.8만 |
|---|
| 2026.04.21 | ₩47,176 | ₩47,377 | ₩46,629 | ₩46,816 | -0.76% | 710.3만 |
|---|
| 2026.04.20 | ₩47,163 | ₩47,377 | ₩46,749 | ₩47,123 | -0.08% | 726.5만 |
|---|
| 2026.04.17 | ₩47,230 | ₩47,924 | ₩47,043 | ₩47,417 | +0.40% | 791.9만 |
|---|
| 2026.04.16 | ₩46,281 | ₩47,243 | ₩46,148 | ₩47,176 | +1.93% | 877.2만 |
|---|
| 2026.04.15 | ₩46,415 | ₩46,415 | ₩45,694 | ₩46,068 | -0.75% | 760.4만 |
|---|
| 2026.04.14 | ₩46,028 | ₩46,629 | ₩45,734 | ₩46,348 | +0.70% | 792만 |
|---|
| 2026.04.13 | ₩47,443 | ₩47,590 | ₩45,467 | ₩46,161 | -2.70% | 1176.1만 |
|---|
| 2026.04.10 | ₩48,218 | ₩48,659 | ₩47,323 | ₩47,537 | -1.41% | 762만 |
|---|
| 2026.04.09 | ₩48,418 | ₩49,206 | ₩48,151 | ₩49,086 | +1.38% | 864.9만 |
|---|
| 2026.04.08 | ₩49,420 | ₩49,474 | ₩48,539 | ₩48,886 | -1.08% | 964.5만 |
|---|
| 2026.04.07 | ₩50,275 | ₩50,569 | ₩49,019 | ₩49,153 | -2.23% | 836.1만 |
|---|
| 2026.04.06 | ₩49,834 | ₩50,662 | ₩49,794 | ₩50,315 | +0.96% | 754.3만 |
|---|
| 2026.04.02 | ₩49,821 | ₩50,155 | ₩49,247 | ₩49,981 | +0.32% | 665.6만 |
|---|
| 2026.04.01 | ₩49,500 | ₩49,968 | ₩48,846 | ₩49,701 | +0.40% | 873.9만 |
|---|
| 2026.03.31 | ₩49,474 | ₩49,981 | ₩49,100 | ₩49,714 | +0.49% | 1012.8만 |
|---|
| 2026.03.30 | ₩48,712 | ₩49,607 | ₩48,512 | ₩49,567 | +1.75% | 1010.4만 |
|---|
| 2026.03.27 | ₩48,312 | ₩49,327 | ₩47,857 | ₩48,686 | +0.77% | 894.9만 |
|---|
| 2026.03.26 | ₩48,298 | ₩48,792 | ₩47,764 | ₩48,111 | -0.39% | 1174.2만 |
|---|
| 2026.03.25 | ₩48,993 | ₩49,073 | ₩47,604 | ₩48,312 | -1.39% | 1303.6만 |
|---|
| 2026.03.24 | ₩49,727 | ₩50,222 | ₩48,979 | ₩49,153 | -1.15% | 866.7만 |
|---|
| 2026.03.23 | ₩49,888 | ₩50,288 | ₩49,100 | ₩49,901 | +0.03% | 951.6만 |
|---|
| 2026.03.20 | ₩50,128 | ₩50,315 | ₩49,434 | ₩49,434 | -1.39% | 2815.9만 |
|---|
| 2026.03.19 | ₩50,141 | ₩50,502 | ₩49,594 | ₩50,088 | -0.11% | 1106.5만 |
|---|
| 2026.03.18 | ₩51,624 | ₩52,252 | ₩50,035 | ₩50,208 | -2.74% | 1695.1만 |
|---|
| 2026.03.17 | ₩52,092 | ₩52,399 | ₩51,651 | ₩51,744 | -0.67% | 1207.7만 |
|---|
| 2026.03.16 | ₩52,893 | ₩53,334 | ₩51,544 | ₩52,065 | -1.57% | 1017.9만 |
|---|
| 2026.03.13 | ₩53,213 | ₩53,908 | ₩52,532 | ₩52,599 | -1.15% | 767.4만 |
|---|
| 2026.03.12 | ₩53,641 | ₩54,362 | ₩52,479 | ₩52,626 | -1.89% | 1108.7만 |
|---|
| 2026.03.11 | ₩56,179 | ₩56,459 | ₩54,068 | ₩54,309 | -3.33% | 1351.2만 |
|---|
| 2026.03.10 | ₩57,568 | ₩57,795 | ₩56,459 | ₩56,473 | -1.90% | 833.4만 |
|---|
| 2026.03.09 | ₩58,970 | ₩59,171 | ₩57,955 | ₩57,969 | -1.70% | 752.7만 |
|---|
| 2026.03.06 | ₩58,236 | ₩59,358 | ₩57,528 | ₩59,157 | +1.58% | 666.3만 |
|---|
| 2026.03.05 | ₩58,182 | ₩58,823 | ₩57,621 | ₩58,196 | +0.02% | 773.3만 |
|---|
| 2026.03.04 | ₩59,438 | ₩59,585 | ₩57,848 | ₩58,182 | -2.11% | 809.7만 |
|---|
| 2026.03.03 | ₩60,106 | ₩60,333 | ₩59,291 | ₩59,491 | -1.02% | 576.6만 |
|---|
| 2026.03.02 | ₩60,239 | ₩60,894 | ₩59,692 | ₩60,266 | +0.04% | 572.3만 |
|---|
| 2026.02.27 | ₩60,306 | ₩60,867 | ₩59,999 | ₩60,413 | +0.18% | 783.7만 |
|---|
| 2026.02.26 | ₩59,865 | ₩60,212 | ₩59,344 | ₩60,012 | +0.25% | 580.6만 |
|---|
| 2026.02.25 | ₩60,359 | ₩60,854 | ₩58,743 | ₩59,491 | -1.44% | 842.6만 |
|---|
| 2026.02.24 | ₩60,854 | ₩61,441 | ₩59,985 | ₩60,667 | -0.31% | 579.3만 |
|---|
| 2026.02.23 | ₩58,783 | ₩60,987 | ₩58,663 | ₩60,613 | +3.11% | 684만 |
|---|
| 2026.02.20 | ₩60,012 | ₩60,186 | ₩59,491 | ₩59,598 | -0.69% | 511.4만 |
|---|
| 2026.02.19 | ₩60,987 | ₩61,054 | ₩59,331 | ₩59,838 | -1.88% | 671.9만 |
|---|
| 2026.02.18 | ₩59,224 | ₩60,840 | ₩58,676 | ₩60,586 | +2.30% | 894.5만 |
|---|
| 2026.02.17 | ₩62,122 | ₩62,390 | ₩58,396 | ₩60,052 | -3.33% | 2212.4만 |
|---|
| 2026.02.13 | ₩64,861 | ₩65,101 | ₩63,552 | ₩64,567 | -0.45% | 577만 |
|---|
| 2026.02.12 | ₩65,382 | ₩66,236 | ₩64,647 | ₩64,887 | -0.76% | 638.8만 |
|---|
| 2026.02.11 | ₩63,992 | ₩65,515 | ₩62,817 | ₩65,462 | +2.30% | 985만 |
|---|
| 2026.02.10 | ₩64,260 | ₩65,288 | ₩64,179 | ₩64,994 | +1.14% | 491만 |
|---|
| 2026.02.09 | ₩64,032 | ₩64,487 | ₩63,084 | ₩64,246 | +0.33% | 460.2만 |
|---|
| 2026.02.06 | ₩64,540 | ₩65,275 | ₩63,645 | ₩63,939 | -0.93% | 608.8만 |
|---|
| 2026.02.05 | ₩65,689 | ₩65,836 | ₩63,792 | ₩64,607 | -1.65% | 650.4만 |
|---|
| 2026.02.04 | ₩62,510 | ₩65,074 | ₩61,989 | ₩64,780 | +3.63% | 1214.4만 |
|---|
| 2026.02.03 | ₩60,373 | ₩62,496 | ₩60,266 | ₩62,109 | +2.88% | 990.5만 |
|---|
| 2026.02.02 | ₩62,443 | ₩62,470 | ₩60,346 | ₩60,934 | -2.42% | 946.1만 |
|---|
| 2026.01.30 | ₩59,732 | ₩61,815 | ₩59,344 | ₩61,789 | +3.44% | 962.4만 |
|---|
| 2026.01.29 | ₩59,291 | ₩60,239 | ₩59,090 | ₩59,344 | +0.09% | 754.3만 |
|---|
| 2026.01.28 | ₩59,545 | ₩60,359 | ₩58,783 | ₩59,237 | -0.52% | 637.8만 |
|---|
| 2026.01.27 | ₩59,438 | ₩60,306 | ₩59,384 | ₩59,718 | +0.47% | 678.9만 |
|---|
| 2026.01.26 | ₩59,665 | ₩59,932 | ₩59,157 | ₩59,611 | -0.09% | 699.7만 |
|---|
| 2026.01.23 | ₩59,277 | ₩59,945 | ₩59,184 | ₩59,518 | +0.41% | 613.5만 |
|---|
| 2026.01.22 | ₩58,556 | ₩59,812 | ₩58,529 | ₩59,424 | +1.48% | 566.3만 |
|---|
| 2026.01.21 | ₩59,077 | ₩59,197 | ₩58,009 | ₩58,743 | -0.57% | 843.8만 |
|---|
| 2026.01.20 | ₩59,438 | ₩59,718 | ₩58,676 | ₩59,371 | -0.11% | 903.5만 |
|---|
| 2026.01.16 | ₩60,466 | ₩60,573 | ₩59,184 | ₩59,451 | -1.68% | 726.9만 |
|---|
| 2026.01.15 | ₩60,573 | ₩61,067 | ₩59,972 | ₩60,907 | +0.55% | 718.8만 |
|---|
| 2026.01.14 | ₩59,237 | ₩61,161 | ₩59,237 | ₩60,934 | +2.86% | 868.8만 |
|---|
| 2026.01.13 | ₩58,075 | ₩59,224 | ₩57,888 | ₩59,131 | +1.82% | 848.6만 |
|---|
| 2026.01.12 | ₩59,545 | ₩59,545 | ₩58,035 | ₩58,075 | -2.47% | 1260만 |
|---|
| 2026.01.09 | ₩57,969 | ₩59,678 | ₩57,942 | ₩59,571 | +2.76% | 869.1만 |
|---|
| 2026.01.08 | ₩57,434 | ₩59,010 | ₩57,154 | ₩58,663 | +2.14% | 1057.5만 |
|---|
| 2026.01.07 | ₩58,716 | ₩59,010 | ₩57,354 | ₩57,367 | -2.30% | 1038.4만 |
|---|
| 2026.01.06 | ₩59,264 | ₩59,331 | ₩58,503 | ₩58,556 | -1.19% | 1106만 |
|---|
| 2026.01.05 | ₩60,827 | ₩60,867 | ₩59,237 | ₩59,264 | -2.57% | 1200.9만 |
|---|
| 2026.01.02 | ₩62,082 | ₩62,096 | ₩60,920 | ₩61,067 | -1.64% | 839.5만 |
|---|
| 2025.12.31 | ₩62,243 | ₩62,430 | ₩62,029 | ₩62,109 | -0.21% | 429.6만 |
|---|
| 2025.12.30 | ₩62,710 | ₩63,057 | ₩62,296 | ₩62,336 | -0.60% | 521만 |
|---|
| 2025.12.29 | ₩63,098 | ₩63,191 | ₩62,563 | ₩62,670 | -0.68% | 596.2만 |
|---|
| 2025.12.26 | ₩62,710 | ₩63,151 | ₩62,537 | ₩62,844 | +0.21% | 391.1만 |
|---|
| 2025.12.24 | ₩62,510 | ₩62,830 | ₩62,283 | ₩62,777 | +0.43% | 228.5만 |
|---|
| 2025.12.23 | ₩63,244 | ₩63,258 | ₩62,042 | ₩62,296 | -1.50% | 854.5만 |
|---|
| 2025.12.22 | ₩63,445 | ₩63,739 | ₩62,937 | ₩63,311 | -0.21% | 754.3만 |
|---|
| 2025.12.19 | ₩65,114 | ₩65,114 | ₩63,792 | ₩63,926 | -1.83% | 1342.3만 |
|---|
| 2025.12.18 | ₩64,754 | ₩65,782 | ₩64,593 | ₩65,061 | +0.47% | 810.9만 |
|---|
| 2025.12.17 | ₩64,113 | ₩65,275 | ₩63,084 | ₩64,927 | +1.27% | 1591.9만 |
|---|
| 2025.12.16 | ₩63,098 | ₩63,298 | ₩62,309 | ₩62,804 | -0.47% | 921.3만 |
|---|
| 2025.12.15 | ₩62,590 | ₩62,977 | ₩62,376 | ₩62,857 | +0.43% | 692.9만 |
|---|
| 2025.12.12 | ₩61,976 | ₩62,617 | ₩61,842 | ₩62,363 | +0.62% | 637.3만 |
|---|
| 2025.12.11 | ₩61,361 | ₩62,376 | ₩61,094 | ₩61,748 | +0.63% | 803.7만 |
|---|
| 2025.12.10 | ₩61,054 | ₩61,588 | ₩60,827 | ₩61,054 | 0.00% | 820.1만 |
|---|
| 2025.12.09 | ₩61,628 | ₩61,855 | ₩60,760 | ₩60,960 | -1.08% | 569.9만 |
|---|
| 2025.12.08 | ₩61,294 | ₩61,602 | ₩60,306 | ₩61,388 | +0.15% | 584.4만 |
|---|
| 2025.12.05 | ₩61,361 | ₩61,895 | ₩61,014 | ₩61,348 | -0.02% | 546.6만 |
|---|
| 2025.12.04 | ₩62,016 | ₩62,336 | ₩61,174 | ₩61,415 | -0.97% | 606.7만 |
|---|
| 2025.12.03 | ₩61,575 | ₩62,510 | ₩61,334 | ₩61,708 | +0.22% | 576.2만 |
|---|
| 2025.12.02 | ₩62,724 | ₩62,724 | ₩60,907 | ₩61,348 | -2.19% | 694.8만 |
|---|
| 2025.12.01 | ₩63,178 | ₩63,431 | ₩62,443 | ₩62,870 | -0.49% | 556.4만 |
|---|
| 2025.11.28 | ₩63,004 | ₩63,498 | ₩62,924 | ₩63,244 | +0.38% | 195.1만 |
|---|
| 2025.11.26 | ₩62,817 | ₩63,298 | ₩62,523 | ₩63,004 | +0.30% | 388.1만 |
|---|
| 2025.11.25 | ₩62,977 | ₩63,712 | ₩62,350 | ₩62,710 | -0.42% | 479.5만 |
|---|
| 2025.11.24 | ₩64,313 | ₩64,513 | ₩62,336 | ₩62,710 | -2.49% | 1154.3만 |
|---|
| 2025.11.21 | ₩64,113 | ₩65,569 | ₩63,618 | ₩64,553 | +0.69% | 743.5만 |
|---|
| 2025.11.20 | ₩63,525 | ₩64,019 | ₩63,325 | ₩63,859 | +0.53% | 578.7만 |
|---|
| 2025.11.19 | ₩63,178 | ₩64,046 | ₩63,111 | ₩63,618 | +0.70% | 546만 |
|---|
| 2025.11.18 | ₩62,897 | ₩63,899 | ₩62,537 | ₩63,699 | +1.27% | 607.1만 |
|---|
| 2025.11.17 | ₩63,311 | ₩63,311 | ₩62,390 | ₩62,737 | -0.91% | 538.5만 |
|---|
| 2025.11.14 | ₩63,926 | ₩64,233 | ₩62,657 | ₩63,325 | -0.94% | 581.1만 |
|---|
| 2025.11.13 | ₩62,189 | ₩63,765 | ₩62,069 | ₩63,218 | +1.65% | 767.1만 |
|---|
| 2025.11.12 | ₩62,483 | ₩62,617 | ₩61,895 | ₩62,109 | -0.60% | 562.2만 |
|---|
| 2025.11.11 | ₩62,256 | ₩62,657 | ₩61,922 | ₩62,309 | +0.09% | 552.6만 |
|---|
| 2025.11.10 | ₩62,496 | ₩62,577 | ₩61,495 | ₩61,735 | -1.22% | 478.4만 |
|---|
| 2025.11.07 | ₩61,615 | ₩63,204 | ₩61,361 | ₩62,617 | +1.63% | 626.8만 |
|---|
| 2025.11.06 | ₩61,869 | ₩62,710 | ₩61,388 | ₩61,415 | -0.73% | 611만 |
|---|
| 2025.11.05 | ₩61,882 | ₩62,163 | ₩61,174 | ₩61,962 | +0.13% | 540.8만 |
|---|
| 2025.11.04 | ₩62,256 | ₩62,403 | ₩61,588 | ₩61,949 | -0.49% | 528.2만 |
|---|
| 2025.11.03 | ₩62,042 | ₩62,309 | ₩61,361 | ₩62,016 | -0.04% | 776.6만 |
|---|
| 2025.10.31 | ₩62,323 | ₩62,563 | ₩61,722 | ₩62,256 | -0.11% | 676.2만 |
|---|
| 2025.10.30 | ₩62,256 | ₩63,124 | ₩62,149 | ₩62,844 | +0.94% | 591.1만 |
|---|
| 2025.10.29 | ₩63,712 | ₩64,153 | ₩62,056 | ₩62,203 | -2.37% | 808.2만 |
|---|
| 2025.10.28 | ₩64,099 | ₩64,807 | ₩63,899 | ₩64,179 | +0.13% | 661.8만 |
|---|
| 2025.10.27 | ₩63,351 | ₩64,540 | ₩63,204 | ₩64,500 | +1.81% | 759.2만 |
|---|
| 2025.10.24 | ₩63,939 | ₩64,193 | ₩63,138 | ₩63,325 | -0.96% | 508.6만 |
|---|
| 2025.10.23 | ₩65,595 | ₩65,662 | ₩63,979 | ₩64,019 | -2.40% | 480.9만 |
|---|
| 2025.10.22 | ₩64,794 | ₩66,397 | ₩64,593 | ₩65,689 | +1.38% | 555.3만 |
|---|
| 2025.10.21 | ₩65,208 | ₩65,368 | ₩64,807 | ₩64,874 | -0.51% | 499.1만 |
|---|
| 2025.10.20 | ₩64,727 | ₩65,528 | ₩64,513 | ₩65,195 | +0.72% | 535.7만 |
|---|
| 2025.10.17 | ₩64,113 | ₩64,874 | ₩63,912 | ₩64,634 | +0.81% | 556.3만 |
|---|
| 2025.10.16 | ₩63,979 | ₩64,994 | ₩63,418 | ₩63,725 | -0.40% | 521.5만 |
|---|
| 2025.10.15 | ₩64,540 | ₩64,807 | ₩63,739 | ₩63,765 | -1.20% | 559.7만 |
|---|
| 2025.10.14 | ₩64,126 | ₩65,328 | ₩63,725 | ₩64,887 | +1.19% | 584.7만 |
|---|
| 2025.10.13 | ₩65,515 | ₩65,729 | ₩64,286 | ₩64,313 | -1.83% | 443.9만 |
|---|
| 2025.10.10 | ₩65,181 | ₩65,996 | ₩64,901 | ₩65,902 | +1.11% | 586.7만 |
|---|