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 | ₩43,266 | ₩43,427 | ₩42,665 | ₩43,146 | -0.28% | 758.9만 |
| 2026.10.08 | ₩42,558 | ₩43,694 | ₩42,398 | ₩43,547 | +2.32% | 1655.7만 |
| 2026.10.07 | ₩43,266 | ₩43,573 | ₩42,398 | ₩42,451 | -1.88% | 1027.3만 |
| 2026.10.06 | ₩42,558 | ₩43,239 | ₩42,358 | ₩42,999 | +1.04% | 1045.2만 |
| 2026.10.05 | ₩42,718 | ₩42,879 | ₩41,823 | ₩42,331 | -0.91% | 1239.1만 |
| 2026.10.02 | ₩42,384 | ₩43,079 | ₩41,997 | ₩42,772 | +0.91% | 1365만 |
| 2026.10.01 | ₩42,986 | ₩43,079 | ₩41,663 | ₩42,317 | -1.55% | 1714.3만 |
| 2026.09.30 | ₩45,164 | ₩45,284 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,972 |
| -4.85% |
| 1274.1만 |
| 2026.09.29 | ₩44,536 | ₩45,551 | ₩44,469 | ₩45,190 | +1.47% | 908.7만 |
|---|
| 2026.09.28 | ₩44,896 | ₩45,524 | ₩44,375 | ₩44,896 | 0.00% | 1093.4만 |
|---|
| 2026.09.25 | ₩46,446 | ₩46,620 | ₩44,896 | ₩44,950 | -3.22% | 1059.6만 |
|---|
| 2026.09.24 | — | — | — | ₩46,540 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩47,863 | — | — |
|---|
| 2026.09.21 | ₩48,464 | ₩48,811 | ₩47,315 | ₩47,315 | -2.37% | 995.5만 |
|---|
| 2026.09.18 | ₩48,745 | ₩49,373 | ₩48,491 | ₩48,531 | -0.44% | 1638.5만 |
|---|
| 2026.09.17 | ₩49,426 | ₩49,720 | ₩48,771 | ₩48,985 | -0.89% | 540.3만 |
|---|
| 2026.09.16 | — | — | — | ₩49,186 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩48,878 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩48,731 | — | — |
|---|
| 2026.09.04 | ₩52,112 | ₩52,245 | ₩51,150 | ₩51,163 | -1.82% | 793.9만 |
|---|
| 2026.09.03 | ₩53,448 | ₩53,475 | ₩51,591 | ₩52,459 | -1.85% | 1292.4만 |
|---|
| 2026.09.02 | ₩55,078 | ₩55,239 | ₩54,170 | ₩54,223 | -1.55% | 658.5만 |
|---|
| 2026.09.01 | ₩55,532 | ₩56,388 | ₩54,544 | ₩54,904 | -1.13% | 960.9만 |
|---|
| 2026.08.31 | ₩55,158 | ₩56,027 | ₩54,918 | ₩55,051 | -0.19% | 1066.6만 |
|---|
| 2026.08.28 | ₩54,357 | ₩55,679 | ₩54,330 | ₩55,519 | +2.14% | 892.6만 |
|---|
| 2026.08.27 | ₩52,807 | ₩54,464 | ₩52,473 | ₩54,036 | +2.33% | 854.4만 |
|---|
| 2026.08.26 | ₩52,914 | ₩54,103 | ₩52,914 | ₩53,555 | +1.21% | 906.6만 |
|---|
| 2026.08.25 | ₩54,263 | ₩54,570 | ₩52,914 | ₩53,154 | -2.04% | 587.2만 |
|---|
| 2026.08.24 | ₩53,715 | ₩54,878 | ₩53,648 | ₩54,677 | +1.79% | 929.9만 |
|---|
| 2026.08.21 | ₩52,914 | ₩53,568 | ₩52,499 | ₩53,408 | +0.93% | 518.6만 |
|---|
| 2026.08.20 | ₩52,954 | ₩53,515 | ₩52,446 | ₩52,927 | -0.05% | 827.9만 |
|---|
| 2026.08.19 | ₩51,270 | ₩53,582 | ₩51,190 | ₩53,435 | +4.22% | 805.7만 |
|---|
| 2026.08.18 | ₩51,043 | ₩51,564 | ₩50,348 | ₩50,882 | -0.31% | 772.9만 |
|---|
| 2026.08.17 | ₩51,831 | ₩52,232 | ₩50,669 | ₩50,749 | -2.09% | 948만 |
|---|
| 2026.08.14 | ₩51,992 | ₩52,593 | ₩51,898 | ₩52,379 | +0.75% | 531만 |
|---|
| 2026.08.13 | ₩51,230 | ₩52,259 | ₩51,230 | ₩51,992 | +1.49% | 815.3만 |
|---|
| 2026.08.12 | ₩49,961 | ₩51,230 | ₩49,760 | ₩51,016 | +2.11% | 846.9만 |
|---|
| 2026.08.11 | ₩49,105 | ₩50,882 | ₩48,905 | ₩50,682 | +3.21% | 743.6만 |
|---|
| 2026.08.10 | ₩48,811 | ₩49,854 | ₩48,638 | ₩49,787 | +2.00% | 875.5만 |
|---|
| 2026.08.07 | ₩47,929 | ₩49,292 | ₩47,916 | ₩49,292 | +2.84% | 790.7만 |
|---|
| 2026.08.06 | ₩48,290 | ₩48,477 | ₩47,622 | ₩48,197 | -0.19% | 953만 |
|---|
| 2026.08.05 | ₩48,611 | ₩48,611 | ₩47,569 | ₩48,010 | -1.24% | 819.4만 |
|---|
| 2026.08.04 | ₩47,622 | ₩48,611 | ₩47,288 | ₩48,357 | +1.54% | 794.3만 |
|---|
| 2026.08.03 | ₩48,664 | ₩49,613 | ₩47,796 | ₩48,103 | -1.15% | 855.4만 |
|---|
| 2026.07.31 | ₩48,437 | ₩48,624 | ₩47,729 | ₩47,769 | -1.38% | 934.9만 |
|---|
| 2026.07.30 | ₩49,399 | ₩49,693 | ₩48,023 | ₩48,664 | -1.49% | 851.1만 |
|---|
| 2026.07.29 | ₩50,108 | ₩51,470 | ₩50,001 | ₩50,669 | +1.12% | 743.1만 |
|---|
| 2026.07.28 | ₩49,827 | ₩51,470 | ₩49,680 | ₩50,308 | +0.97% | 925.9만 |
|---|
| 2026.07.27 | ₩48,424 | ₩49,399 | ₩47,983 | ₩48,918 | +1.02% | 1045.2만 |
|---|
| 2026.07.24 | ₩47,836 | ₩48,397 | ₩47,529 | ₩48,143 | +0.64% | 1057.9만 |
|---|
| 2026.07.23 | ₩48,798 | ₩49,119 | ₩47,475 | ₩47,502 | -2.66% | 1529.7만 |
|---|
| 2026.07.22 | ₩50,535 | ₩50,722 | ₩49,145 | ₩49,319 | -2.41% | 576.7만 |
|---|
| 2026.07.21 | ₩49,787 | ₩50,709 | ₩49,506 | ₩49,640 | -0.30% | 587.9만 |
|---|
| 2026.07.20 | ₩50,575 | ₩50,722 | ₩49,693 | ₩50,214 | -0.71% | 649.7만 |
|---|
| 2026.07.17 | ₩52,379 | ₩52,860 | ₩50,548 | ₩50,736 | -3.14% | 863만 |
|---|
| 2026.07.16 | ₩50,214 | ₩52,259 | ₩49,961 | ₩51,711 | +2.98% | 1543.8만 |
|---|
| 2026.07.15 | ₩48,197 | ₩50,214 | ₩47,836 | ₩49,733 | +3.19% | 1129.8만 |
|---|
| 2026.07.14 | ₩48,611 | ₩49,092 | ₩47,796 | ₩48,718 | +0.22% | 1151.7만 |
|---|
| 2026.07.13 | ₩48,731 | ₩49,867 | ₩48,731 | ₩48,905 | +0.36% | 1037.5만 |
|---|
| 2026.07.10 | ₩47,181 | ₩48,598 | ₩47,114 | ₩48,397 | +2.58% | 832.2만 |
|---|
| 2026.07.09 | ₩48,170 | ₩48,437 | ₩47,422 | ₩47,903 | -0.55% | 1102.4만 |
|---|
| 2026.07.08 | ₩49,934 | ₩49,987 | ₩48,544 | ₩48,544 | -2.78% | 887.4만 |
|---|
| 2026.07.07 | ₩49,399 | ₩50,134 | ₩49,025 | ₩49,573 | +0.35% | 879.5만 |
|---|
| 2026.07.06 | ₩49,947 | ₩50,468 | ₩47,742 | ₩48,264 | -3.37% | 1227.3만 |
|---|
| 2026.07.02 | ₩50,776 | ₩50,976 | ₩49,199 | ₩50,201 | -1.13% | 1276만 |
|---|
| 2026.07.01 | ₩50,401 | ₩51,110 | ₩48,811 | ₩50,468 | +0.13% | 2748.9만 |
|---|
| 2026.06.30 | ₩48,143 | ₩48,304 | ₩46,500 | ₩46,500 | -3.41% | 1353.7만 |
|---|
| 2026.06.29 | ₩48,384 | ₩48,825 | ₩48,023 | ₩48,611 | +0.47% | 1221.4만 |
|---|
| 2026.06.26 | ₩47,435 | ₩48,704 | ₩47,355 | ₩48,117 | +1.44% | 1318.4만 |
|---|
| 2026.06.25 | ₩46,620 | ₩47,502 | ₩46,620 | ₩47,301 | +1.46% | 858.7만 |
|---|
| 2026.06.24 | ₩46,273 | ₩47,101 | ₩46,099 | ₩46,500 | +0.49% | 1201.3만 |
|---|
| 2026.06.23 | ₩45,217 | ₩46,553 | ₩45,217 | ₩46,005 | +1.74% | 1259만 |
|---|
| 2026.06.22 | ₩44,763 | ₩45,511 | ₩44,522 | ₩44,549 | -0.48% | 1131.3만 |
|---|
| 2026.06.18 | ₩44,629 | ₩45,123 | ₩44,375 | ₩44,656 | +0.06% | 1399.6만 |
|---|
| 2026.06.17 | ₩45,765 | ₩46,139 | ₩44,175 | ₩44,576 | -2.60% | 918.5만 |
|---|
| 2026.06.16 | ₩45,965 | ₩46,767 | ₩45,738 | ₩45,965 | 0.00% | 798.1만 |
|---|
| 2026.06.15 | ₩45,925 | ₩46,580 | ₩45,738 | ₩45,792 | -0.29% | 866만 |
|---|
| 2026.06.12 | ₩45,337 | ₩46,126 | ₩45,164 | ₩46,112 | +1.71% | 653.3만 |
|---|
| 2026.06.11 | ₩45,057 | ₩45,471 | ₩44,856 | ₩45,190 | +0.30% | 742.5만 |
|---|
| 2026.06.10 | ₩45,431 | ₩45,858 | ₩44,936 | ₩45,190 | -0.53% | 1008.7만 |
|---|
| 2026.06.09 | ₩44,469 | ₩45,431 | ₩44,255 | ₩45,057 | +1.32% | 893만 |
|---|
| 2026.06.08 | ₩43,787 | ₩44,789 | ₩43,520 | ₩44,282 | +1.13% | 1089.9만 |
|---|
| 2026.06.05 | ₩43,413 | ₩44,963 | ₩43,266 | ₩44,295 | +2.03% | 1269.1만 |
|---|
| 2026.06.04 | ₩43,854 | ₩44,255 | ₩42,424 | ₩43,026 | -1.89% | 1380.4만 |
|---|
| 2026.06.03 | ₩43,614 | ₩44,108 | ₩42,558 | ₩42,986 | -1.44% | 1361.3만 |
|---|
| 2026.06.02 | ₩44,763 | ₩44,830 | ₩43,627 | ₩44,188 | -1.28% | 938.6만 |
|---|
| 2026.06.01 | ₩45,097 | ₩45,645 | ₩44,696 | ₩44,936 | -0.36% | 891.4만 |
|---|
| 2026.05.29 | ₩44,856 | ₩45,912 | ₩44,589 | ₩45,177 | +0.71% | 1651.9만 |
|---|
| 2026.05.28 | ₩44,803 | ₩45,605 | ₩44,576 | ₩45,284 | +1.07% | 929.5만 |
|---|
| 2026.05.27 | ₩44,495 | ₩45,631 | ₩44,495 | ₩44,963 | +1.05% | 898.9만 |
|---|
| 2026.05.26 | ₩44,776 | ₩45,097 | ₩44,295 | ₩44,308 | -1.04% | 963.8만 |
|---|
| 2026.05.22 | ₩44,749 | ₩45,257 | ₩44,536 | ₩45,017 | +0.60% | 660.2만 |
|---|
| 2026.05.21 | ₩44,442 | ₩44,936 | ₩43,614 | ₩44,723 | +0.63% | 834.7만 |
|---|
| 2026.05.20 | ₩45,270 | ₩45,270 | ₩44,081 | ₩44,923 | -0.77% | 814.1만 |
|---|
| 2026.05.19 | ₩44,883 | ₩46,259 | ₩44,228 | ₩45,123 | +0.54% | 1090.3만 |
|---|
| 2026.05.18 | ₩43,841 | ₩44,749 | ₩43,814 | ₩44,696 | +1.95% | 1050.6만 |
|---|
| 2026.05.15 | ₩44,843 | ₩45,017 | ₩43,974 | ₩44,081 | -1.70% | 1126.9만 |
|---|
| 2026.05.14 | ₩45,204 | ₩45,417 | ₩44,188 | ₩44,268 | -2.07% | 1072.9만 |
|---|
| 2026.05.13 | ₩45,324 | ₩45,551 | ₩44,723 | ₩44,910 | -0.91% | 892.1만 |
|---|
| 2026.05.12 | ₩45,658 | ₩46,206 | ₩45,190 | ₩45,605 | -0.12% | 972만 |
|---|
| 2026.05.11 | ₩46,420 | ₩46,633 | ₩44,589 | ₩45,164 | -2.71% | 1360.4만 |
|---|
| 2026.05.08 | ₩47,622 | ₩47,622 | ₩46,259 | ₩46,339 | -2.69% | 994.4만 |
|---|
| 2026.05.07 | ₩46,366 | ₩48,023 | ₩46,233 | ₩47,716 | +2.91% | 1024.9만 |
|---|
| 2026.05.06 | ₩46,580 | ₩47,315 | ₩46,246 | ₩46,861 | +0.60% | 1367.8만 |
|---|
| 2026.05.05 | ₩45,711 | ₩46,607 | ₩44,870 | ₩46,166 | +0.99% | 872.5만 |
|---|
| 2026.05.04 | ₩46,112 | ₩46,540 | ₩45,792 | ₩46,005 | -0.23% | 644.3만 |
|---|
| 2026.05.01 | ₩47,475 | ₩47,929 | ₩46,139 | ₩46,393 | -2.28% | 692.3만 |
|---|
| 2026.04.30 | ₩46,099 | ₩47,301 | ₩46,072 | ₩47,181 | +2.35% | 902만 |
|---|
| 2026.04.29 | ₩46,273 | ₩46,687 | ₩45,591 | ₩46,059 | -0.46% | 841.2만 |
|---|
| 2026.04.28 | ₩47,195 | ₩47,368 | ₩46,099 | ₩46,433 | -1.61% | 1046.8만 |
|---|
| 2026.04.27 | ₩46,647 | ₩47,235 | ₩46,192 | ₩46,393 | -0.54% | 608.2만 |
|---|
| 2026.04.24 | ₩47,395 | ₩47,595 | ₩46,366 | ₩46,727 | -1.41% | 634.2만 |
|---|
| 2026.04.23 | ₩47,141 | ₩47,636 | ₩46,901 | ₩47,395 | +0.54% | 731.4만 |
|---|
| 2026.04.22 | ₩47,101 | ₩47,328 | ₩46,714 | ₩47,021 | -0.17% | 654.8만 |
|---|
| 2026.04.21 | ₩47,195 | ₩47,395 | ₩46,647 | ₩46,834 | -0.76% | 710.3만 |
|---|
| 2026.04.20 | ₩47,181 | ₩47,395 | ₩46,767 | ₩47,141 | -0.08% | 726.5만 |
|---|
| 2026.04.17 | ₩47,248 | ₩47,943 | ₩47,061 | ₩47,435 | +0.40% | 791.9만 |
|---|
| 2026.04.16 | ₩46,299 | ₩47,261 | ₩46,166 | ₩47,195 | +1.93% | 877.2만 |
|---|
| 2026.04.15 | ₩46,433 | ₩46,433 | ₩45,711 | ₩46,086 | -0.75% | 760.4만 |
|---|
| 2026.04.14 | ₩46,045 | ₩46,647 | ₩45,751 | ₩46,366 | +0.70% | 792만 |
|---|
| 2026.04.13 | ₩47,462 | ₩47,609 | ₩45,484 | ₩46,179 | -2.70% | 1176.1만 |
|---|
| 2026.04.10 | ₩48,237 | ₩48,678 | ₩47,342 | ₩47,555 | -1.41% | 762만 |
|---|
| 2026.04.09 | ₩48,437 | ₩49,226 | ₩48,170 | ₩49,105 | +1.38% | 864.9만 |
|---|
| 2026.04.08 | ₩49,439 | ₩49,493 | ₩48,558 | ₩48,905 | -1.08% | 964.5만 |
|---|
| 2026.04.07 | ₩50,295 | ₩50,589 | ₩49,039 | ₩49,172 | -2.23% | 836.1만 |
|---|
| 2026.04.06 | ₩49,854 | ₩50,682 | ₩49,814 | ₩50,335 | +0.96% | 754.3만 |
|---|
| 2026.04.02 | ₩49,840 | ₩50,174 | ₩49,266 | ₩50,001 | +0.32% | 665.6만 |
|---|
| 2026.04.01 | ₩49,520 | ₩49,987 | ₩48,865 | ₩49,720 | +0.40% | 873.9만 |
|---|
| 2026.03.31 | ₩49,493 | ₩50,001 | ₩49,119 | ₩49,733 | +0.49% | 1012.8만 |
|---|
| 2026.03.30 | ₩48,731 | ₩49,626 | ₩48,531 | ₩49,586 | +1.75% | 1010.4만 |
|---|
| 2026.03.27 | ₩48,330 | ₩49,346 | ₩47,876 | ₩48,704 | +0.77% | 894.9만 |
|---|
| 2026.03.26 | ₩48,317 | ₩48,811 | ₩47,783 | ₩48,130 | -0.39% | 1174.2만 |
|---|
| 2026.03.25 | ₩49,012 | ₩49,092 | ₩47,622 | ₩48,330 | -1.39% | 1303.6만 |
|---|
| 2026.03.24 | ₩49,747 | ₩50,241 | ₩48,998 | ₩49,172 | -1.15% | 866.7만 |
|---|
| 2026.03.23 | ₩49,907 | ₩50,308 | ₩49,119 | ₩49,920 | +0.03% | 951.6만 |
|---|
| 2026.03.20 | ₩50,148 | ₩50,335 | ₩49,453 | ₩49,453 | -1.39% | 2815.9만 |
|---|
| 2026.03.19 | ₩50,161 | ₩50,522 | ₩49,613 | ₩50,108 | -0.11% | 1106.5만 |
|---|
| 2026.03.18 | ₩51,644 | ₩52,272 | ₩50,054 | ₩50,228 | -2.74% | 1695.1만 |
|---|
| 2026.03.17 | ₩52,112 | ₩52,419 | ₩51,671 | ₩51,764 | -0.67% | 1207.7만 |
|---|
| 2026.03.16 | ₩52,914 | ₩53,354 | ₩51,564 | ₩52,085 | -1.57% | 1017.9만 |
|---|
| 2026.03.13 | ₩53,234 | ₩53,929 | ₩52,553 | ₩52,620 | -1.15% | 767.4만 |
|---|
| 2026.03.12 | ₩53,662 | ₩54,383 | ₩52,499 | ₩52,646 | -1.89% | 1108.7만 |
|---|
| 2026.03.11 | ₩56,201 | ₩56,481 | ₩54,089 | ₩54,330 | -3.33% | 1351.2만 |
|---|
| 2026.03.10 | ₩57,590 | ₩57,817 | ₩56,481 | ₩56,495 | -1.90% | 833.4만 |
|---|
| 2026.03.09 | ₩58,993 | ₩59,194 | ₩57,978 | ₩57,991 | -1.70% | 752.7만 |
|---|
| 2026.03.06 | ₩58,258 | ₩59,381 | ₩57,550 | ₩59,180 | +1.58% | 666.3만 |
|---|
| 2026.03.05 | ₩58,205 | ₩58,846 | ₩57,644 | ₩58,218 | +0.02% | 773.3만 |
|---|
| 2026.03.04 | ₩59,461 | ₩59,608 | ₩57,871 | ₩58,205 | -2.11% | 809.7만 |
|---|
| 2026.03.03 | ₩60,129 | ₩60,356 | ₩59,314 | ₩59,514 | -1.02% | 576.6만 |
|---|
| 2026.03.02 | ₩60,263 | ₩60,917 | ₩59,715 | ₩60,289 | +0.04% | 572.3만 |
|---|
| 2026.02.27 | ₩60,329 | ₩60,891 | ₩60,022 | ₩60,436 | +0.18% | 783.7만 |
|---|
| 2026.02.26 | ₩59,888 | ₩60,236 | ₩59,367 | ₩60,035 | +0.25% | 580.6만 |
|---|
| 2026.02.25 | ₩60,383 | ₩60,877 | ₩58,766 | ₩59,514 | -1.44% | 842.6만 |
|---|
| 2026.02.24 | ₩60,877 | ₩61,465 | ₩60,009 | ₩60,690 | -0.31% | 579.3만 |
|---|
| 2026.02.23 | ₩58,806 | ₩61,011 | ₩58,686 | ₩60,637 | +3.11% | 684만 |
|---|
| 2026.02.20 | ₩60,035 | ₩60,209 | ₩59,514 | ₩59,621 | -0.69% | 511.4만 |
|---|
| 2026.02.19 | ₩61,011 | ₩61,078 | ₩59,354 | ₩59,862 | -1.88% | 671.9만 |
|---|
| 2026.02.18 | ₩59,247 | ₩60,864 | ₩58,699 | ₩60,610 | +2.30% | 894.5만 |
|---|
| 2026.02.17 | ₩62,147 | ₩62,414 | ₩58,419 | ₩60,076 | -3.33% | 2212.4만 |
|---|
| 2026.02.13 | ₩64,886 | ₩65,126 | ₩63,576 | ₩64,592 | -0.45% | 577만 |
|---|
| 2026.02.12 | ₩65,407 | ₩66,262 | ₩64,672 | ₩64,913 | -0.76% | 638.8만 |
|---|
| 2026.02.11 | ₩64,017 | ₩65,541 | ₩62,841 | ₩65,487 | +2.30% | 985만 |
|---|
| 2026.02.10 | ₩64,285 | ₩65,313 | ₩64,204 | ₩65,019 | +1.14% | 491만 |
|---|
| 2026.02.09 | ₩64,057 | ₩64,512 | ₩63,109 | ₩64,271 | +0.33% | 460.2만 |
|---|
| 2026.02.06 | ₩64,565 | ₩65,300 | ₩63,670 | ₩63,964 | -0.93% | 608.8만 |
|---|
| 2026.02.05 | ₩65,714 | ₩65,861 | ₩63,817 | ₩64,632 | -1.65% | 650.4만 |
|---|
| 2026.02.04 | ₩62,534 | ₩65,100 | ₩62,013 | ₩64,806 | +3.63% | 1214.4만 |
|---|
| 2026.02.03 | ₩60,396 | ₩62,521 | ₩60,289 | ₩62,133 | +2.88% | 990.5만 |
|---|
| 2026.02.02 | ₩62,467 | ₩62,494 | ₩60,370 | ₩60,957 | -2.42% | 946.1만 |
|---|
| 2026.01.30 | ₩59,755 | ₩61,839 | ₩59,367 | ₩61,813 | +3.44% | 962.4만 |
|---|
| 2026.01.29 | ₩59,314 | ₩60,263 | ₩59,113 | ₩59,367 | +0.09% | 754.3만 |
|---|
| 2026.01.28 | ₩59,568 | ₩60,383 | ₩58,806 | ₩59,260 | -0.52% | 637.8만 |
|---|
| 2026.01.27 | ₩59,461 | ₩60,329 | ₩59,407 | ₩59,742 | +0.47% | 678.9만 |
|---|
| 2026.01.26 | ₩59,688 | ₩59,955 | ₩59,180 | ₩59,635 | -0.09% | 699.7만 |
|---|
| 2026.01.23 | ₩59,301 | ₩59,969 | ₩59,207 | ₩59,541 | +0.41% | 613.5만 |
|---|
| 2026.01.22 | ₩58,579 | ₩59,835 | ₩58,552 | ₩59,448 | +1.48% | 566.3만 |
|---|
| 2026.01.21 | ₩59,100 | ₩59,220 | ₩58,031 | ₩58,766 | -0.57% | 843.8만 |
|---|
| 2026.01.20 | ₩59,461 | ₩59,742 | ₩58,699 | ₩59,394 | -0.11% | 903.5만 |
|---|
| 2026.01.16 | ₩60,490 | ₩60,597 | ₩59,207 | ₩59,474 | -1.68% | 726.9만 |
|---|
| 2026.01.15 | ₩60,597 | ₩61,091 | ₩59,995 | ₩60,931 | +0.55% | 718.8만 |
|---|
| 2026.01.14 | ₩59,260 | ₩61,185 | ₩59,260 | ₩60,957 | +2.86% | 868.8만 |
|---|
| 2026.01.13 | ₩58,098 | ₩59,247 | ₩57,911 | ₩59,154 | +1.82% | 848.6만 |
|---|
| 2026.01.12 | ₩59,568 | ₩59,568 | ₩58,058 | ₩58,098 | -2.47% | 1260만 |
|---|
| 2026.01.09 | ₩57,991 | ₩59,701 | ₩57,964 | ₩59,595 | +2.76% | 869.1만 |
|---|
| 2026.01.08 | ₩57,457 | ₩59,033 | ₩57,176 | ₩58,686 | +2.14% | 1057.5만 |
|---|
| 2026.01.07 | ₩58,739 | ₩59,033 | ₩57,376 | ₩57,390 | -2.30% | 1038.4만 |
|---|
| 2026.01.06 | ₩59,287 | ₩59,354 | ₩58,526 | ₩58,579 | -1.19% | 1106만 |
|---|
| 2026.01.05 | ₩60,851 | ₩60,891 | ₩59,260 | ₩59,287 | -2.57% | 1200.9만 |
|---|
| 2026.01.02 | ₩62,107 | ₩62,120 | ₩60,944 | ₩61,091 | -1.64% | 839.5만 |
|---|
| 2025.12.31 | ₩62,267 | ₩62,454 | ₩62,053 | ₩62,133 | -0.21% | 429.6만 |
|---|
| 2025.12.30 | ₩62,735 | ₩63,082 | ₩62,320 | ₩62,360 | -0.60% | 521만 |
|---|
| 2025.12.29 | ₩63,122 | ₩63,216 | ₩62,588 | ₩62,695 | -0.68% | 596.2만 |
|---|
| 2025.12.26 | ₩62,735 | ₩63,176 | ₩62,561 | ₩62,868 | +0.21% | 391.1만 |
|---|
| 2025.12.24 | ₩62,534 | ₩62,855 | ₩62,307 | ₩62,801 | +0.43% | 228.5만 |
|---|
| 2025.12.23 | ₩63,269 | ₩63,282 | ₩62,066 | ₩62,320 | -1.50% | 854.5만 |
|---|
| 2025.12.22 | ₩63,470 | ₩63,763 | ₩62,962 | ₩63,336 | -0.21% | 754.3만 |
|---|
| 2025.12.19 | ₩65,140 | ₩65,140 | ₩63,817 | ₩63,951 | -1.83% | 1342.3만 |
|---|
| 2025.12.18 | ₩64,779 | ₩65,808 | ₩64,619 | ₩65,086 | +0.47% | 810.9만 |
|---|
| 2025.12.17 | ₩64,138 | ₩65,300 | ₩63,109 | ₩64,953 | +1.27% | 1591.9만 |
|---|
| 2025.12.16 | ₩63,122 | ₩63,323 | ₩62,334 | ₩62,828 | -0.47% | 921.3만 |
|---|
| 2025.12.15 | ₩62,614 | ₩63,002 | ₩62,401 | ₩62,882 | +0.43% | 692.9만 |
|---|
| 2025.12.12 | ₩62,000 | ₩62,641 | ₩61,866 | ₩62,387 | +0.62% | 637.3만 |
|---|
| 2025.12.11 | ₩61,385 | ₩62,401 | ₩61,118 | ₩61,773 | +0.63% | 803.7만 |
|---|
| 2025.12.10 | ₩61,078 | ₩61,612 | ₩60,851 | ₩61,078 | 0.00% | 820.1만 |
|---|
| 2025.12.09 | ₩61,652 | ₩61,879 | ₩60,784 | ₩60,984 | -1.08% | 569.9만 |
|---|
| 2025.12.08 | ₩61,318 | ₩61,626 | ₩60,329 | ₩61,412 | +0.15% | 584.4만 |
|---|
| 2025.12.05 | ₩61,385 | ₩61,920 | ₩61,038 | ₩61,372 | -0.02% | 546.6만 |
|---|
| 2025.12.04 | ₩62,040 | ₩62,360 | ₩61,198 | ₩61,438 | -0.97% | 606.7만 |
|---|
| 2025.12.03 | ₩61,599 | ₩62,534 | ₩61,358 | ₩61,732 | +0.22% | 576.2만 |
|---|
| 2025.12.02 | ₩62,748 | ₩62,748 | ₩60,931 | ₩61,372 | -2.19% | 694.8만 |
|---|
| 2025.12.01 | ₩63,202 | ₩63,456 | ₩62,467 | ₩62,895 | -0.49% | 556.4만 |
|---|
| 2025.11.28 | ₩63,029 | ₩63,523 | ₩62,948 | ₩63,269 | +0.38% | 195.1만 |
|---|
| 2025.11.26 | ₩62,841 | ₩63,323 | ₩62,548 | ₩63,029 | +0.30% | 388.1만 |
|---|
| 2025.11.25 | ₩63,002 | ₩63,737 | ₩62,374 | ₩62,735 | -0.42% | 479.5만 |
|---|
| 2025.11.24 | ₩64,338 | ₩64,538 | ₩62,360 | ₩62,735 | -2.49% | 1154.3만 |
|---|
| 2025.11.21 | ₩64,138 | ₩65,594 | ₩63,643 | ₩64,579 | +0.69% | 743.5만 |
|---|
| 2025.11.20 | ₩63,550 | ₩64,044 | ₩63,349 | ₩63,884 | +0.53% | 578.7만 |
|---|
| 2025.11.19 | ₩63,202 | ₩64,071 | ₩63,135 | ₩63,643 | +0.70% | 546만 |
|---|
| 2025.11.18 | ₩62,922 | ₩63,924 | ₩62,561 | ₩63,723 | +1.27% | 607.1만 |
|---|
| 2025.11.17 | ₩63,336 | ₩63,336 | ₩62,414 | ₩62,761 | -0.91% | 538.5만 |
|---|
| 2025.11.14 | ₩63,951 | ₩64,258 | ₩62,681 | ₩63,349 | -0.94% | 581.1만 |
|---|
| 2025.11.13 | ₩62,213 | ₩63,790 | ₩62,093 | ₩63,242 | +1.65% | 767.1만 |
|---|
| 2025.11.12 | ₩62,507 | ₩62,641 | ₩61,920 | ₩62,133 | -0.60% | 562.2만 |
|---|
| 2025.11.11 | ₩62,280 | ₩62,681 | ₩61,946 | ₩62,334 | +0.09% | 552.6만 |
|---|
| 2025.11.10 | ₩62,521 | ₩62,601 | ₩61,519 | ₩61,759 | -1.22% | 478.4만 |
|---|
| 2025.11.07 | ₩61,639 | ₩63,229 | ₩61,385 | ₩62,641 | +1.63% | 626.8만 |
|---|
| 2025.11.06 | ₩61,893 | ₩62,735 | ₩61,412 | ₩61,438 | -0.73% | 611만 |
|---|
| 2025.11.05 | ₩61,906 | ₩62,187 | ₩61,198 | ₩61,986 | +0.13% | 540.8만 |
|---|
| 2025.11.04 | ₩62,280 | ₩62,427 | ₩61,612 | ₩61,973 | -0.49% | 528.2만 |
|---|
| 2025.11.03 | ₩62,066 | ₩62,334 | ₩61,385 | ₩62,040 | -0.04% | 776.6만 |
|---|
| 2025.10.31 | ₩62,347 | ₩62,588 | ₩61,746 | ₩62,280 | -0.11% | 676.2만 |
|---|
| 2025.10.30 | ₩62,280 | ₩63,149 | ₩62,173 | ₩62,868 | +0.94% | 591.1만 |
|---|
| 2025.10.29 | ₩63,737 | ₩64,178 | ₩62,080 | ₩62,227 | -2.37% | 808.2만 |
|---|
| 2025.10.28 | ₩64,124 | ₩64,832 | ₩63,924 | ₩64,204 | +0.13% | 661.8만 |
|---|
| 2025.10.27 | ₩63,376 | ₩64,565 | ₩63,229 | ₩64,525 | +1.81% | 759.2만 |
|---|
| 2025.10.24 | ₩63,964 | ₩64,218 | ₩63,162 | ₩63,349 | -0.96% | 508.6만 |
|---|
| 2025.10.23 | ₩65,621 | ₩65,688 | ₩64,004 | ₩64,044 | -2.40% | 480.9만 |
|---|
| 2025.10.22 | ₩64,819 | ₩66,423 | ₩64,619 | ₩65,714 | +1.38% | 555.3만 |
|---|
| 2025.10.21 | ₩65,233 | ₩65,394 | ₩64,832 | ₩64,899 | -0.51% | 499.1만 |
|---|
| 2025.10.20 | ₩64,752 | ₩65,554 | ₩64,538 | ₩65,220 | +0.72% | 535.7만 |
|---|
| 2025.10.17 | ₩64,138 | ₩64,899 | ₩63,937 | ₩64,659 | +0.81% | 556.3만 |
|---|
| 2025.10.16 | ₩64,004 | ₩65,019 | ₩63,443 | ₩63,750 | -0.40% | 521.5만 |
|---|
| 2025.10.15 | ₩64,565 | ₩64,832 | ₩63,763 | ₩63,790 | -1.20% | 559.7만 |
|---|
| 2025.10.14 | ₩64,151 | ₩65,354 | ₩63,750 | ₩64,913 | +1.19% | 584.7만 |
|---|
| 2025.10.13 | ₩65,541 | ₩65,754 | ₩64,311 | ₩64,338 | -1.83% | 443.9만 |
|---|
| 2025.10.10 | ₩65,207 | ₩66,022 | ₩64,926 | ₩65,928 | +1.11% | 586.7만 |
|---|
| 2025.10.09 | ₩66,757 | ₩66,757 | ₩65,607 | ₩65,754 | -1.50% | 447.3만 |
|---|
| 2025.10.08 | ₩68,013 | ₩68,053 | ₩66,356 | ₩66,476 | -2.26% | 499.6만 |
|---|
| 2025.10.07 | ₩67,144 | ₩68,494 | ₩66,396 | ₩68,053 | +1.35% | 505.1만 |
|---|
| 2025.10.06 | ₩67,291 | ₩68,079 | ₩66,850 | ₩67,051 | -0.36% | 598.9만 |
|---|
| 2025.10.03 | ₩67,144 | ₩67,719 | ₩66,944 | ₩67,291 | +0.22% | 360만 |
|---|
| 2025.10.02 | ₩67,478 | ₩68,186 | ₩67,064 | ₩67,238 | -0.36% | 429만 |
|---|
| 2025.10.01 | ₩67,812 | ₩68,079 | ₩66,757 | ₩67,745 | -0.10% | 506.7만 |
|---|
| 2025.09.30 | ₩66,503 | ₩67,465 | ₩66,276 | ₩67,371 | +1.31% | 477.4만 |
|---|
| 2025.09.29 | ₩66,984 | ₩67,051 | ₩66,155 | ₩66,356 | -0.94% | 499.1만 |
|---|
| 2025.09.26 | ₩66,249 | ₩66,957 | ₩66,142 | ₩66,930 | +1.03% | 501.1만 |
|---|
| 2025.09.25 | ₩68,467 | ₩68,574 | ₩65,607 | ₩66,048 | -3.53% | 740.9만 |
|---|
| 2025.09.24 | ₩67,558 | ₩68,587 | ₩67,491 | ₩68,293 | +1.09% | 602.4만 |
|---|
| 2025.09.23 | ₩67,157 | ₩67,625 | ₩66,970 | ₩67,558 | +0.60% | 552.3만 |
|---|
| 2025.09.22 | ₩67,438 | ₩67,505 | ₩66,369 | ₩66,904 | -0.79% | 841.4만 |
|---|
| 2025.09.19 | ₩67,197 | ₩67,839 | ₩66,650 | ₩67,278 | +0.12% | 1503.7만 |
|---|
| 2025.09.18 | ₩65,407 | ₩67,278 | ₩65,273 | ₩66,610 | +1.84% | 731만 |
|---|
| 2025.09.17 | ₩65,086 | ₩66,302 | ₩64,699 | ₩65,714 | +0.96% | 1517.9만 |
|---|
| 2025.09.16 | ₩65,607 | ₩66,503 | ₩65,260 | ₩66,222 | +0.94% | 813.3만 |
|---|
| 2025.09.15 | ₩66,810 | ₩67,024 | ₩65,460 | ₩65,487 | -1.98% | 507.2만 |
|---|
| 2025.09.12 | ₩67,385 | ₩67,411 | ₩66,636 | ₩66,703 | -1.01% | 434.1만 |
|---|
| 2025.09.11 | ₩67,064 | ₩68,119 | ₩66,944 | ₩67,625 | +0.84% | 403.7만 |
|---|
| 2025.09.10 | ₩66,863 | ₩67,091 | ₩66,048 | ₩66,823 | -0.06% | 518.1만 |
|---|
| 2025.09.09 | ₩66,984 | ₩67,358 | ₩66,823 | ₩67,278 | +0.44% | 436.3만 |
|---|
| 2025.09.08 | ₩67,117 | ₩67,331 | ₩66,369 | ₩66,970 | -0.22% | 462.3만 |
|---|
| 2025.09.05 | ₩66,222 | ₩67,812 | ₩66,048 | ₩67,585 | +2.06% | 535.3만 |
|---|
| 2025.09.04 | ₩66,810 | ₩67,344 | ₩66,209 | ₩66,289 | -0.78% | 417.1만 |
|---|
| 2025.09.03 | ₩65,380 | ₩66,516 | ₩65,367 | ₩66,476 | +1.68% | 529.4만 |
|---|
| 2025.09.02 | ₩66,048 | ₩66,690 | ₩65,300 | ₩65,901 | -0.22% | 625.4만 |
|---|
| 2025.08.29 | ₩64,939 | ₩65,928 | ₩64,819 | ₩65,915 | +1.50% | 488.1만 |
|---|
| 2025.08.28 | ₩65,808 | ₩65,848 | ₩64,525 | ₩64,726 | -1.64% | 671.7만 |
|---|