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 | ₩43,291 | ₩43,451 | ₩42,689 | ₩43,170 | -0.28% | 758.9만 |
| 2026.10.08 | ₩42,582 | ₩43,719 | ₩42,422 | ₩43,572 | +2.32% | 1655.7만 |
| 2026.10.07 | ₩43,291 | ₩43,598 | ₩42,422 | ₩42,475 | -1.88% | 1027.3만 |
| 2026.10.06 | ₩42,582 | ₩43,264 | ₩42,382 | ₩43,023 | +1.04% | 1045.2만 |
| 2026.10.05 | ₩42,743 | ₩42,903 | ₩41,847 | ₩42,355 | -0.91% | 1239.1만 |
| 2026.10.02 | ₩42,408 | ₩43,104 | ₩42,021 | ₩42,796 | +0.91% | 1365만 |
| 2026.10.01 | ₩43,010 | ₩43,104 | ₩41,686 | ₩42,342 | -1.55% | 1714.3만 |
| 2026.09.30 | ₩45,189 | ₩45,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,997 |
| -4.85% |
| 1274.1만 |
| 2026.09.29 | ₩44,561 | ₩45,577 | ₩44,494 | ₩45,216 | +1.47% | 908.7만 |
|---|
| 2026.09.28 | ₩44,922 | ₩45,550 | ₩44,400 | ₩44,922 | 0.00% | 1093.4만 |
|---|
| 2026.09.25 | ₩46,473 | ₩46,647 | ₩44,922 | ₩44,975 | -3.22% | 1059.6만 |
|---|
| 2026.09.24 | — | — | — | ₩46,566 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩47,890 | — | — |
|---|
| 2026.09.21 | ₩48,492 | ₩48,839 | ₩47,342 | ₩47,342 | -2.37% | 995.5만 |
|---|
| 2026.09.18 | ₩48,772 | ₩49,401 | ₩48,518 | ₩48,558 | -0.44% | 1638.5만 |
|---|
| 2026.09.17 | ₩49,454 | ₩49,748 | ₩48,799 | ₩49,013 | -0.89% | 540.3만 |
|---|
| 2026.09.16 | — | — | — | ₩49,213 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩48,906 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩48,759 | — | — |
|---|
| 2026.09.04 | ₩52,141 | ₩52,275 | ₩51,179 | ₩51,192 | -1.82% | 793.9만 |
|---|
| 2026.09.03 | ₩53,478 | ₩53,505 | ₩51,620 | ₩52,489 | -1.85% | 1292.4만 |
|---|
| 2026.09.02 | ₩55,109 | ₩55,270 | ₩54,200 | ₩54,254 | -1.55% | 658.5만 |
|---|
| 2026.09.01 | ₩55,564 | ₩56,420 | ₩54,575 | ₩54,936 | -1.13% | 960.9만 |
|---|
| 2026.08.31 | ₩55,190 | ₩56,059 | ₩54,949 | ₩55,083 | -0.19% | 1066.6만 |
|---|
| 2026.08.28 | ₩54,388 | ₩55,711 | ₩54,361 | ₩55,551 | +2.14% | 892.6만 |
|---|
| 2026.08.27 | ₩52,837 | ₩54,494 | ₩52,502 | ₩54,067 | +2.33% | 854.4만 |
|---|
| 2026.08.26 | ₩52,944 | ₩54,134 | ₩52,944 | ₩53,585 | +1.21% | 906.6만 |
|---|
| 2026.08.25 | ₩54,294 | ₩54,601 | ₩52,944 | ₩53,184 | -2.04% | 587.2만 |
|---|
| 2026.08.24 | ₩53,746 | ₩54,909 | ₩53,679 | ₩54,708 | +1.79% | 929.9만 |
|---|
| 2026.08.21 | ₩52,944 | ₩53,599 | ₩52,529 | ₩53,438 | +0.93% | 518.6만 |
|---|
| 2026.08.20 | ₩52,984 | ₩53,545 | ₩52,476 | ₩52,957 | -0.05% | 827.9만 |
|---|
| 2026.08.19 | ₩51,299 | ₩53,612 | ₩51,219 | ₩53,465 | +4.22% | 805.7만 |
|---|
| 2026.08.18 | ₩51,072 | ₩51,593 | ₩50,377 | ₩50,911 | -0.31% | 772.9만 |
|---|
| 2026.08.17 | ₩51,861 | ₩52,262 | ₩50,698 | ₩50,778 | -2.09% | 948만 |
|---|
| 2026.08.14 | ₩52,021 | ₩52,623 | ₩51,928 | ₩52,409 | +0.75% | 531만 |
|---|
| 2026.08.13 | ₩51,259 | ₩52,289 | ₩51,259 | ₩52,021 | +1.49% | 815.3만 |
|---|
| 2026.08.12 | ₩49,989 | ₩51,259 | ₩49,788 | ₩51,045 | +2.11% | 846.9만 |
|---|
| 2026.08.11 | ₩49,133 | ₩50,911 | ₩48,933 | ₩50,711 | +3.21% | 743.6만 |
|---|
| 2026.08.10 | ₩48,839 | ₩49,882 | ₩48,665 | ₩49,815 | +2.00% | 875.5만 |
|---|
| 2026.08.07 | ₩47,957 | ₩49,320 | ₩47,943 | ₩49,320 | +2.84% | 790.7만 |
|---|
| 2026.08.06 | ₩48,318 | ₩48,505 | ₩47,649 | ₩48,224 | -0.19% | 953만 |
|---|
| 2026.08.05 | ₩48,639 | ₩48,639 | ₩47,596 | ₩48,037 | -1.24% | 819.4만 |
|---|
| 2026.08.04 | ₩47,649 | ₩48,639 | ₩47,315 | ₩48,385 | +1.54% | 794.3만 |
|---|
| 2026.08.03 | ₩48,692 | ₩49,641 | ₩47,823 | ₩48,131 | -1.15% | 855.4만 |
|---|
| 2026.07.31 | ₩48,465 | ₩48,652 | ₩47,756 | ₩47,796 | -1.38% | 934.9만 |
|---|
| 2026.07.30 | ₩49,427 | ₩49,722 | ₩48,050 | ₩48,692 | -1.49% | 851.1만 |
|---|
| 2026.07.29 | ₩50,136 | ₩51,500 | ₩50,029 | ₩50,698 | +1.12% | 743.1만 |
|---|
| 2026.07.28 | ₩49,855 | ₩51,500 | ₩49,708 | ₩50,337 | +0.97% | 925.9만 |
|---|
| 2026.07.27 | ₩48,451 | ₩49,427 | ₩48,010 | ₩48,946 | +1.02% | 1045.2만 |
|---|
| 2026.07.24 | ₩47,863 | ₩48,425 | ₩47,556 | ₩48,171 | +0.64% | 1057.9만 |
|---|
| 2026.07.23 | ₩48,826 | ₩49,147 | ₩47,502 | ₩47,529 | -2.66% | 1529.7만 |
|---|
| 2026.07.22 | ₩50,564 | ₩50,751 | ₩49,173 | ₩49,347 | -2.41% | 576.7만 |
|---|
| 2026.07.21 | ₩49,815 | ₩50,738 | ₩49,534 | ₩49,668 | -0.30% | 587.9만 |
|---|
| 2026.07.20 | ₩50,604 | ₩50,751 | ₩49,722 | ₩50,243 | -0.71% | 649.7만 |
|---|
| 2026.07.17 | ₩52,409 | ₩52,890 | ₩50,577 | ₩50,764 | -3.14% | 863만 |
|---|
| 2026.07.16 | ₩50,243 | ₩52,289 | ₩49,989 | ₩51,740 | +2.98% | 1543.8만 |
|---|
| 2026.07.15 | ₩48,224 | ₩50,243 | ₩47,863 | ₩49,762 | +3.19% | 1129.8만 |
|---|
| 2026.07.14 | ₩48,639 | ₩49,120 | ₩47,823 | ₩48,746 | +0.22% | 1151.7만 |
|---|
| 2026.07.13 | ₩48,759 | ₩49,895 | ₩48,759 | ₩48,933 | +0.36% | 1037.5만 |
|---|
| 2026.07.10 | ₩47,208 | ₩48,625 | ₩47,141 | ₩48,425 | +2.58% | 832.2만 |
|---|
| 2026.07.09 | ₩48,197 | ₩48,465 | ₩47,449 | ₩47,930 | -0.55% | 1102.4만 |
|---|
| 2026.07.08 | ₩49,962 | ₩50,016 | ₩48,572 | ₩48,572 | -2.78% | 887.4만 |
|---|
| 2026.07.07 | ₩49,427 | ₩50,163 | ₩49,053 | ₩49,601 | +0.35% | 879.5만 |
|---|
| 2026.07.06 | ₩49,976 | ₩50,497 | ₩47,770 | ₩48,291 | -3.37% | 1227.3만 |
|---|
| 2026.07.02 | ₩50,804 | ₩51,005 | ₩49,227 | ₩50,230 | -1.13% | 1276만 |
|---|
| 2026.07.01 | ₩50,430 | ₩51,139 | ₩48,839 | ₩50,497 | +0.13% | 2748.9만 |
|---|
| 2026.06.30 | ₩48,171 | ₩48,331 | ₩46,526 | ₩46,526 | -3.41% | 1353.7만 |
|---|
| 2026.06.29 | ₩48,411 | ₩48,853 | ₩48,050 | ₩48,639 | +0.47% | 1221.4만 |
|---|
| 2026.06.26 | ₩47,462 | ₩48,732 | ₩47,382 | ₩48,144 | +1.44% | 1318.4만 |
|---|
| 2026.06.25 | ₩46,647 | ₩47,529 | ₩46,647 | ₩47,328 | +1.46% | 858.7만 |
|---|
| 2026.06.24 | ₩46,299 | ₩47,128 | ₩46,125 | ₩46,526 | +0.49% | 1201.3만 |
|---|
| 2026.06.23 | ₩45,243 | ₩46,580 | ₩45,243 | ₩46,032 | +1.74% | 1259만 |
|---|
| 2026.06.22 | ₩44,788 | ₩45,537 | ₩44,548 | ₩44,574 | -0.48% | 1131.3만 |
|---|
| 2026.06.18 | ₩44,654 | ₩45,149 | ₩44,400 | ₩44,681 | +0.06% | 1399.6만 |
|---|
| 2026.06.17 | ₩45,791 | ₩46,165 | ₩44,200 | ₩44,601 | -2.60% | 918.5만 |
|---|
| 2026.06.16 | ₩45,991 | ₩46,794 | ₩45,764 | ₩45,991 | 0.00% | 798.1만 |
|---|
| 2026.06.15 | ₩45,951 | ₩46,606 | ₩45,764 | ₩45,818 | -0.29% | 866만 |
|---|
| 2026.06.12 | ₩45,363 | ₩46,152 | ₩45,189 | ₩46,138 | +1.71% | 653.3만 |
|---|
| 2026.06.11 | ₩45,082 | ₩45,497 | ₩44,882 | ₩45,216 | +0.30% | 742.5만 |
|---|
| 2026.06.10 | ₩45,457 | ₩45,884 | ₩44,962 | ₩45,216 | -0.53% | 1008.7만 |
|---|
| 2026.06.09 | ₩44,494 | ₩45,457 | ₩44,280 | ₩45,082 | +1.32% | 893만 |
|---|
| 2026.06.08 | ₩43,812 | ₩44,815 | ₩43,545 | ₩44,307 | +1.13% | 1089.9만 |
|---|
| 2026.06.05 | ₩43,438 | ₩44,989 | ₩43,291 | ₩44,320 | +2.03% | 1269.1만 |
|---|
| 2026.06.04 | ₩43,879 | ₩44,280 | ₩42,448 | ₩43,050 | -1.89% | 1380.4만 |
|---|
| 2026.06.03 | ₩43,638 | ₩44,133 | ₩42,582 | ₩43,010 | -1.44% | 1361.3만 |
|---|
| 2026.06.02 | ₩44,788 | ₩44,855 | ₩43,652 | ₩44,213 | -1.28% | 938.6만 |
|---|
| 2026.06.01 | ₩45,122 | ₩45,671 | ₩44,721 | ₩44,962 | -0.36% | 891.4만 |
|---|
| 2026.05.29 | ₩44,882 | ₩45,938 | ₩44,614 | ₩45,203 | +0.71% | 1651.9만 |
|---|
| 2026.05.28 | ₩44,828 | ₩45,630 | ₩44,601 | ₩45,310 | +1.07% | 929.5만 |
|---|
| 2026.05.27 | ₩44,521 | ₩45,657 | ₩44,521 | ₩44,989 | +1.05% | 898.9만 |
|---|
| 2026.05.26 | ₩44,802 | ₩45,122 | ₩44,320 | ₩44,334 | -1.04% | 963.8만 |
|---|
| 2026.05.22 | ₩44,775 | ₩45,283 | ₩44,561 | ₩45,042 | +0.60% | 660.2만 |
|---|
| 2026.05.21 | ₩44,467 | ₩44,962 | ₩43,638 | ₩44,748 | +0.63% | 834.7만 |
|---|
| 2026.05.20 | ₩45,296 | ₩45,296 | ₩44,106 | ₩44,949 | -0.77% | 814.1만 |
|---|
| 2026.05.19 | ₩44,908 | ₩46,286 | ₩44,253 | ₩45,149 | +0.54% | 1090.3만 |
|---|
| 2026.05.18 | ₩43,866 | ₩44,775 | ₩43,839 | ₩44,721 | +1.95% | 1050.6만 |
|---|
| 2026.05.15 | ₩44,868 | ₩45,042 | ₩43,999 | ₩44,106 | -1.70% | 1126.9만 |
|---|
| 2026.05.14 | ₩45,229 | ₩45,443 | ₩44,213 | ₩44,293 | -2.07% | 1072.9만 |
|---|
| 2026.05.13 | ₩45,350 | ₩45,577 | ₩44,748 | ₩44,935 | -0.91% | 892.1만 |
|---|
| 2026.05.12 | ₩45,684 | ₩46,232 | ₩45,216 | ₩45,630 | -0.12% | 972만 |
|---|
| 2026.05.11 | ₩46,446 | ₩46,660 | ₩44,614 | ₩45,189 | -2.71% | 1360.4만 |
|---|
| 2026.05.08 | ₩47,649 | ₩47,649 | ₩46,286 | ₩46,366 | -2.69% | 994.4만 |
|---|
| 2026.05.07 | ₩46,393 | ₩48,050 | ₩46,259 | ₩47,743 | +2.91% | 1024.9만 |
|---|
| 2026.05.06 | ₩46,606 | ₩47,342 | ₩46,272 | ₩46,887 | +0.60% | 1367.8만 |
|---|
| 2026.05.05 | ₩45,737 | ₩46,633 | ₩44,895 | ₩46,192 | +0.99% | 872.5만 |
|---|
| 2026.05.04 | ₩46,138 | ₩46,566 | ₩45,818 | ₩46,032 | -0.23% | 644.3만 |
|---|
| 2026.05.01 | ₩47,502 | ₩47,957 | ₩46,165 | ₩46,419 | -2.28% | 692.3만 |
|---|
| 2026.04.30 | ₩46,125 | ₩47,328 | ₩46,098 | ₩47,208 | +2.35% | 902만 |
|---|
| 2026.04.29 | ₩46,299 | ₩46,713 | ₩45,617 | ₩46,085 | -0.46% | 841.2만 |
|---|
| 2026.04.28 | ₩47,221 | ₩47,395 | ₩46,125 | ₩46,459 | -1.61% | 1046.8만 |
|---|
| 2026.04.27 | ₩46,673 | ₩47,262 | ₩46,219 | ₩46,419 | -0.54% | 608.2만 |
|---|
| 2026.04.24 | ₩47,422 | ₩47,623 | ₩46,393 | ₩46,753 | -1.41% | 634.2만 |
|---|
| 2026.04.23 | ₩47,168 | ₩47,663 | ₩46,927 | ₩47,422 | +0.54% | 731.4만 |
|---|
| 2026.04.22 | ₩47,128 | ₩47,355 | ₩46,740 | ₩47,048 | -0.17% | 654.8만 |
|---|
| 2026.04.21 | ₩47,221 | ₩47,422 | ₩46,673 | ₩46,860 | -0.76% | 710.3만 |
|---|
| 2026.04.20 | ₩47,208 | ₩47,422 | ₩46,794 | ₩47,168 | -0.08% | 726.5만 |
|---|
| 2026.04.17 | ₩47,275 | ₩47,970 | ₩47,088 | ₩47,462 | +0.40% | 791.9만 |
|---|
| 2026.04.16 | ₩46,326 | ₩47,288 | ₩46,192 | ₩47,221 | +1.93% | 877.2만 |
|---|
| 2026.04.15 | ₩46,459 | ₩46,459 | ₩45,737 | ₩46,112 | -0.75% | 760.4만 |
|---|
| 2026.04.14 | ₩46,072 | ₩46,673 | ₩45,778 | ₩46,393 | +0.70% | 792만 |
|---|
| 2026.04.13 | ₩47,489 | ₩47,636 | ₩45,510 | ₩46,205 | -2.70% | 1176.1만 |
|---|
| 2026.04.10 | ₩48,264 | ₩48,705 | ₩47,368 | ₩47,582 | -1.41% | 762만 |
|---|
| 2026.04.09 | ₩48,465 | ₩49,254 | ₩48,197 | ₩49,133 | +1.38% | 864.9만 |
|---|
| 2026.04.08 | ₩49,468 | ₩49,521 | ₩48,585 | ₩48,933 | -1.08% | 964.5만 |
|---|
| 2026.04.07 | ₩50,323 | ₩50,617 | ₩49,066 | ₩49,200 | -2.23% | 836.1만 |
|---|
| 2026.04.06 | ₩49,882 | ₩50,711 | ₩49,842 | ₩50,363 | +0.96% | 754.3만 |
|---|
| 2026.04.02 | ₩49,869 | ₩50,203 | ₩49,294 | ₩50,029 | +0.32% | 665.6만 |
|---|
| 2026.04.01 | ₩49,548 | ₩50,016 | ₩48,893 | ₩49,748 | +0.40% | 873.9만 |
|---|
| 2026.03.31 | ₩49,521 | ₩50,029 | ₩49,147 | ₩49,762 | +0.49% | 1012.8만 |
|---|
| 2026.03.30 | ₩48,759 | ₩49,655 | ₩48,558 | ₩49,615 | +1.75% | 1010.4만 |
|---|
| 2026.03.27 | ₩48,358 | ₩49,374 | ₩47,903 | ₩48,732 | +0.77% | 894.9만 |
|---|
| 2026.03.26 | ₩48,344 | ₩48,839 | ₩47,810 | ₩48,157 | -0.39% | 1174.2만 |
|---|
| 2026.03.25 | ₩49,040 | ₩49,120 | ₩47,649 | ₩48,358 | -1.39% | 1303.6만 |
|---|
| 2026.03.24 | ₩49,775 | ₩50,270 | ₩49,026 | ₩49,200 | -1.15% | 866.7만 |
|---|
| 2026.03.23 | ₩49,935 | ₩50,337 | ₩49,147 | ₩49,949 | +0.03% | 951.6만 |
|---|
| 2026.03.20 | ₩50,176 | ₩50,363 | ₩49,481 | ₩49,481 | -1.39% | 2815.9만 |
|---|
| 2026.03.19 | ₩50,189 | ₩50,550 | ₩49,641 | ₩50,136 | -0.11% | 1106.5만 |
|---|
| 2026.03.18 | ₩51,674 | ₩52,302 | ₩50,083 | ₩50,256 | -2.74% | 1695.1만 |
|---|
| 2026.03.17 | ₩52,141 | ₩52,449 | ₩51,700 | ₩51,794 | -0.67% | 1207.7만 |
|---|
| 2026.03.16 | ₩52,944 | ₩53,385 | ₩51,593 | ₩52,115 | -1.57% | 1017.9만 |
|---|
| 2026.03.13 | ₩53,264 | ₩53,960 | ₩52,583 | ₩52,649 | -1.15% | 767.4만 |
|---|
| 2026.03.12 | ₩53,692 | ₩54,414 | ₩52,529 | ₩52,676 | -1.89% | 1108.7만 |
|---|
| 2026.03.11 | ₩56,233 | ₩56,513 | ₩54,120 | ₩54,361 | -3.33% | 1351.2만 |
|---|
| 2026.03.10 | ₩57,623 | ₩57,850 | ₩56,513 | ₩56,527 | -1.90% | 833.4만 |
|---|
| 2026.03.09 | ₩59,027 | ₩59,227 | ₩58,011 | ₩58,024 | -1.70% | 752.7만 |
|---|
| 2026.03.06 | ₩58,291 | ₩59,415 | ₩57,583 | ₩59,214 | +1.58% | 666.3만 |
|---|
| 2026.03.05 | ₩58,238 | ₩58,880 | ₩57,676 | ₩58,251 | +0.02% | 773.3만 |
|---|
| 2026.03.04 | ₩59,495 | ₩59,642 | ₩57,904 | ₩58,238 | -2.11% | 809.7만 |
|---|
| 2026.03.03 | ₩60,163 | ₩60,390 | ₩59,348 | ₩59,548 | -1.02% | 576.6만 |
|---|
| 2026.03.02 | ₩60,297 | ₩60,952 | ₩59,749 | ₩60,324 | +0.04% | 572.3만 |
|---|
| 2026.02.27 | ₩60,364 | ₩60,925 | ₩60,056 | ₩60,471 | +0.18% | 783.7만 |
|---|
| 2026.02.26 | ₩59,923 | ₩60,270 | ₩59,401 | ₩60,070 | +0.25% | 580.6만 |
|---|
| 2026.02.25 | ₩60,417 | ₩60,912 | ₩58,800 | ₩59,548 | -1.44% | 842.6만 |
|---|
| 2026.02.24 | ₩60,912 | ₩61,500 | ₩60,043 | ₩60,725 | -0.31% | 579.3만 |
|---|
| 2026.02.23 | ₩58,840 | ₩61,046 | ₩58,719 | ₩60,671 | +3.11% | 684만 |
|---|
| 2026.02.20 | ₩60,070 | ₩60,243 | ₩59,548 | ₩59,655 | -0.69% | 511.4만 |
|---|
| 2026.02.19 | ₩61,046 | ₩61,112 | ₩59,388 | ₩59,896 | -1.88% | 671.9만 |
|---|
| 2026.02.18 | ₩59,281 | ₩60,899 | ₩58,733 | ₩60,645 | +2.30% | 894.5만 |
|---|
| 2026.02.17 | ₩62,182 | ₩62,449 | ₩58,452 | ₩60,110 | -3.33% | 2212.4만 |
|---|
| 2026.02.13 | ₩64,923 | ₩65,163 | ₩63,613 | ₩64,629 | -0.45% | 577만 |
|---|
| 2026.02.12 | ₩65,444 | ₩66,300 | ₩64,709 | ₩64,950 | -0.76% | 638.8만 |
|---|
| 2026.02.11 | ₩64,054 | ₩65,578 | ₩62,877 | ₩65,524 | +2.30% | 985만 |
|---|
| 2026.02.10 | ₩64,321 | ₩65,351 | ₩64,241 | ₩65,056 | +1.14% | 491만 |
|---|
| 2026.02.09 | ₩64,094 | ₩64,548 | ₩63,145 | ₩64,308 | +0.33% | 460.2만 |
|---|
| 2026.02.06 | ₩64,602 | ₩65,337 | ₩63,706 | ₩64,000 | -0.93% | 608.8만 |
|---|
| 2026.02.05 | ₩65,752 | ₩65,899 | ₩63,853 | ₩64,669 | -1.65% | 650.4만 |
|---|
| 2026.02.04 | ₩62,570 | ₩65,137 | ₩62,048 | ₩64,843 | +3.63% | 1214.4만 |
|---|
| 2026.02.03 | ₩60,431 | ₩62,556 | ₩60,324 | ₩62,169 | +2.88% | 990.5만 |
|---|
| 2026.02.02 | ₩62,503 | ₩62,530 | ₩60,404 | ₩60,992 | -2.42% | 946.1만 |
|---|
| 2026.01.30 | ₩59,789 | ₩61,875 | ₩59,401 | ₩61,848 | +3.44% | 962.4만 |
|---|
| 2026.01.29 | ₩59,348 | ₩60,297 | ₩59,147 | ₩59,401 | +0.09% | 754.3만 |
|---|
| 2026.01.28 | ₩59,602 | ₩60,417 | ₩58,840 | ₩59,294 | -0.52% | 637.8만 |
|---|
| 2026.01.27 | ₩59,495 | ₩60,364 | ₩59,441 | ₩59,775 | +0.47% | 678.9만 |
|---|
| 2026.01.26 | ₩59,722 | ₩59,989 | ₩59,214 | ₩59,669 | -0.09% | 699.7만 |
|---|
| 2026.01.23 | ₩59,334 | ₩60,003 | ₩59,241 | ₩59,575 | +0.41% | 613.5만 |
|---|
| 2026.01.22 | ₩58,612 | ₩59,869 | ₩58,586 | ₩59,481 | +1.48% | 566.3만 |
|---|
| 2026.01.21 | ₩59,134 | ₩59,254 | ₩58,064 | ₩58,800 | -0.57% | 843.8만 |
|---|
| 2026.01.20 | ₩59,495 | ₩59,775 | ₩58,733 | ₩59,428 | -0.11% | 903.5만 |
|---|
| 2026.01.16 | ₩60,524 | ₩60,631 | ₩59,241 | ₩59,508 | -1.68% | 726.9만 |
|---|
| 2026.01.15 | ₩60,631 | ₩61,126 | ₩60,030 | ₩60,965 | +0.55% | 718.8만 |
|---|
| 2026.01.14 | ₩59,294 | ₩61,219 | ₩59,294 | ₩60,992 | +2.86% | 868.8만 |
|---|
| 2026.01.13 | ₩58,131 | ₩59,281 | ₩57,944 | ₩59,187 | +1.82% | 848.6만 |
|---|
| 2026.01.12 | ₩59,602 | ₩59,602 | ₩58,091 | ₩58,131 | -2.47% | 1260만 |
|---|
| 2026.01.09 | ₩58,024 | ₩59,735 | ₩57,997 | ₩59,628 | +2.76% | 869.1만 |
|---|
| 2026.01.08 | ₩57,489 | ₩59,067 | ₩57,209 | ₩58,719 | +2.14% | 1057.5만 |
|---|
| 2026.01.07 | ₩58,773 | ₩59,067 | ₩57,409 | ₩57,422 | -2.30% | 1038.4만 |
|---|
| 2026.01.06 | ₩59,321 | ₩59,388 | ₩58,559 | ₩58,612 | -1.19% | 1106만 |
|---|
| 2026.01.05 | ₩60,885 | ₩60,925 | ₩59,294 | ₩59,321 | -2.57% | 1200.9만 |
|---|
| 2026.01.02 | ₩62,142 | ₩62,155 | ₩60,979 | ₩61,126 | -1.64% | 839.5만 |
|---|
| 2025.12.31 | ₩62,302 | ₩62,490 | ₩62,088 | ₩62,169 | -0.21% | 429.6만 |
|---|
| 2025.12.30 | ₩62,770 | ₩63,118 | ₩62,356 | ₩62,396 | -0.60% | 521만 |
|---|
| 2025.12.29 | ₩63,158 | ₩63,252 | ₩62,623 | ₩62,730 | -0.68% | 596.2만 |
|---|
| 2025.12.26 | ₩62,770 | ₩63,211 | ₩62,596 | ₩62,904 | +0.21% | 391.1만 |
|---|
| 2025.12.24 | ₩62,570 | ₩62,891 | ₩62,342 | ₩62,837 | +0.43% | 228.5만 |
|---|
| 2025.12.23 | ₩63,305 | ₩63,318 | ₩62,102 | ₩62,356 | -1.50% | 854.5만 |
|---|
| 2025.12.22 | ₩63,506 | ₩63,800 | ₩62,998 | ₩63,372 | -0.21% | 754.3만 |
|---|
| 2025.12.19 | ₩65,177 | ₩65,177 | ₩63,853 | ₩63,987 | -1.83% | 1342.3만 |
|---|
| 2025.12.18 | ₩64,816 | ₩65,845 | ₩64,655 | ₩65,123 | +0.47% | 810.9만 |
|---|
| 2025.12.17 | ₩64,174 | ₩65,337 | ₩63,145 | ₩64,990 | +1.27% | 1591.9만 |
|---|
| 2025.12.16 | ₩63,158 | ₩63,359 | ₩62,369 | ₩62,864 | -0.47% | 921.3만 |
|---|
| 2025.12.15 | ₩62,650 | ₩63,038 | ₩62,436 | ₩62,917 | +0.43% | 692.9만 |
|---|
| 2025.12.12 | ₩62,035 | ₩62,677 | ₩61,901 | ₩62,423 | +0.62% | 637.3만 |
|---|
| 2025.12.11 | ₩61,420 | ₩62,436 | ₩61,153 | ₩61,808 | +0.63% | 803.7만 |
|---|
| 2025.12.10 | ₩61,112 | ₩61,647 | ₩60,885 | ₩61,112 | 0.00% | 820.1만 |
|---|
| 2025.12.09 | ₩61,687 | ₩61,915 | ₩60,818 | ₩61,019 | -1.08% | 569.9만 |
|---|
| 2025.12.08 | ₩61,353 | ₩61,661 | ₩60,364 | ₩61,447 | +0.15% | 584.4만 |
|---|
| 2025.12.05 | ₩61,420 | ₩61,955 | ₩61,072 | ₩61,407 | -0.02% | 546.6만 |
|---|
| 2025.12.04 | ₩62,075 | ₩62,396 | ₩61,233 | ₩61,473 | -0.97% | 606.7만 |
|---|
| 2025.12.03 | ₩61,634 | ₩62,570 | ₩61,393 | ₩61,768 | +0.22% | 576.2만 |
|---|
| 2025.12.02 | ₩62,784 | ₩62,784 | ₩60,965 | ₩61,407 | -2.19% | 694.8만 |
|---|
| 2025.12.01 | ₩63,238 | ₩63,492 | ₩62,503 | ₩62,931 | -0.49% | 556.4만 |
|---|
| 2025.11.28 | ₩63,064 | ₩63,559 | ₩62,984 | ₩63,305 | +0.38% | 195.1만 |
|---|
| 2025.11.26 | ₩62,877 | ₩63,359 | ₩62,583 | ₩63,064 | +0.30% | 388.1만 |
|---|
| 2025.11.25 | ₩63,038 | ₩63,773 | ₩62,409 | ₩62,770 | -0.42% | 479.5만 |
|---|
| 2025.11.24 | ₩64,375 | ₩64,575 | ₩62,396 | ₩62,770 | -2.49% | 1154.3만 |
|---|
| 2025.11.21 | ₩64,174 | ₩65,631 | ₩63,679 | ₩64,615 | +0.69% | 743.5만 |
|---|
| 2025.11.20 | ₩63,586 | ₩64,080 | ₩63,385 | ₩63,920 | +0.53% | 578.7만 |
|---|
| 2025.11.19 | ₩63,238 | ₩64,107 | ₩63,171 | ₩63,679 | +0.70% | 546만 |
|---|
| 2025.11.18 | ₩62,957 | ₩63,960 | ₩62,596 | ₩63,760 | +1.27% | 607.1만 |
|---|
| 2025.11.17 | ₩63,372 | ₩63,372 | ₩62,449 | ₩62,797 | -0.91% | 538.5만 |
|---|
| 2025.11.14 | ₩63,987 | ₩64,294 | ₩62,717 | ₩63,385 | -0.94% | 581.1만 |
|---|
| 2025.11.13 | ₩62,249 | ₩63,826 | ₩62,129 | ₩63,278 | +1.65% | 767.1만 |
|---|
| 2025.11.12 | ₩62,543 | ₩62,677 | ₩61,955 | ₩62,169 | -0.60% | 562.2만 |
|---|
| 2025.11.11 | ₩62,316 | ₩62,717 | ₩61,981 | ₩62,369 | +0.09% | 552.6만 |
|---|
| 2025.11.10 | ₩62,556 | ₩62,637 | ₩61,554 | ₩61,794 | -1.22% | 478.4만 |
|---|
| 2025.11.07 | ₩61,674 | ₩63,265 | ₩61,420 | ₩62,677 | +1.63% | 626.8만 |
|---|
| 2025.11.06 | ₩61,928 | ₩62,770 | ₩61,447 | ₩61,473 | -0.73% | 611만 |
|---|
| 2025.11.05 | ₩61,941 | ₩62,222 | ₩61,233 | ₩62,022 | +0.13% | 540.8만 |
|---|
| 2025.11.04 | ₩62,316 | ₩62,463 | ₩61,647 | ₩62,008 | -0.49% | 528.2만 |
|---|
| 2025.11.03 | ₩62,102 | ₩62,369 | ₩61,420 | ₩62,075 | -0.04% | 776.6만 |
|---|
| 2025.10.31 | ₩62,383 | ₩62,623 | ₩61,781 | ₩62,316 | -0.11% | 676.2만 |
|---|
| 2025.10.30 | ₩62,316 | ₩63,185 | ₩62,209 | ₩62,904 | +0.94% | 591.1만 |
|---|
| 2025.10.29 | ₩63,773 | ₩64,214 | ₩62,115 | ₩62,262 | -2.37% | 808.2만 |
|---|
| 2025.10.28 | ₩64,161 | ₩64,869 | ₩63,960 | ₩64,241 | +0.13% | 661.8만 |
|---|
| 2025.10.27 | ₩63,412 | ₩64,602 | ₩63,265 | ₩64,562 | +1.81% | 759.2만 |
|---|
| 2025.10.24 | ₩64,000 | ₩64,254 | ₩63,198 | ₩63,385 | -0.96% | 508.6만 |
|---|
| 2025.10.23 | ₩65,658 | ₩65,725 | ₩64,040 | ₩64,080 | -2.40% | 480.9만 |
|---|
| 2025.10.22 | ₩64,856 | ₩66,460 | ₩64,655 | ₩65,752 | +1.38% | 555.3만 |
|---|
| 2025.10.21 | ₩65,270 | ₩65,431 | ₩64,869 | ₩64,936 | -0.51% | 499.1만 |
|---|
| 2025.10.20 | ₩64,789 | ₩65,591 | ₩64,575 | ₩65,257 | +0.72% | 535.7만 |
|---|
| 2025.10.17 | ₩64,174 | ₩64,936 | ₩63,974 | ₩64,695 | +0.81% | 556.3만 |
|---|
| 2025.10.16 | ₩64,040 | ₩65,056 | ₩63,479 | ₩63,786 | -0.40% | 521.5만 |
|---|
| 2025.10.15 | ₩64,602 | ₩64,869 | ₩63,800 | ₩63,826 | -1.20% | 559.7만 |
|---|
| 2025.10.14 | ₩64,187 | ₩65,391 | ₩63,786 | ₩64,950 | +1.19% | 584.7만 |
|---|
| 2025.10.13 | ₩65,578 | ₩65,792 | ₩64,348 | ₩64,375 | -1.83% | 443.9만 |
|---|
| 2025.10.10 | ₩65,244 | ₩66,059 | ₩64,963 | ₩65,966 | +1.11% | 586.7만 |
|---|
| 2025.10.09 | ₩66,795 | ₩66,795 | ₩65,645 | ₩65,792 | -1.50% | 447.3만 |
|---|
| 2025.10.08 | ₩68,051 | ₩68,091 | ₩66,393 | ₩66,514 | -2.26% | 499.6만 |
|---|
| 2025.10.07 | ₩67,182 | ₩68,533 | ₩66,434 | ₩68,091 | +1.35% | 505.1만 |
|---|
| 2025.10.06 | ₩67,329 | ₩68,118 | ₩66,888 | ₩67,089 | -0.36% | 598.9만 |
|---|
| 2025.10.03 | ₩67,182 | ₩67,757 | ₩66,982 | ₩67,329 | +0.22% | 360만 |
|---|
| 2025.10.02 | ₩67,516 | ₩68,225 | ₩67,102 | ₩67,276 | -0.36% | 429만 |
|---|
| 2025.10.01 | ₩67,851 | ₩68,118 | ₩66,795 | ₩67,784 | -0.10% | 506.7만 |
|---|
| 2025.09.30 | ₩66,540 | ₩67,503 | ₩66,313 | ₩67,410 | +1.31% | 477.4만 |
|---|
| 2025.09.29 | ₩67,022 | ₩67,089 | ₩66,193 | ₩66,393 | -0.94% | 499.1만 |
|---|
| 2025.09.26 | ₩66,286 | ₩66,995 | ₩66,180 | ₩66,968 | +1.03% | 501.1만 |
|---|
| 2025.09.25 | ₩68,506 | ₩68,613 | ₩65,645 | ₩66,086 | -3.53% | 740.9만 |
|---|
| 2025.09.24 | ₩67,597 | ₩68,626 | ₩67,530 | ₩68,332 | +1.09% | 602.4만 |
|---|
| 2025.09.23 | ₩67,196 | ₩67,664 | ₩67,008 | ₩67,597 | +0.60% | 552.3만 |
|---|
| 2025.09.22 | ₩67,476 | ₩67,543 | ₩66,407 | ₩66,942 | -0.79% | 841.4만 |
|---|
| 2025.09.19 | ₩67,236 | ₩67,877 | ₩66,688 | ₩67,316 | +0.12% | 1503.7만 |
|---|
| 2025.09.18 | ₩65,444 | ₩67,316 | ₩65,310 | ₩66,647 | +1.84% | 731만 |
|---|
| 2025.09.17 | ₩65,123 | ₩66,340 | ₩64,736 | ₩65,752 | +0.96% | 1517.9만 |
|---|
| 2025.09.16 | ₩65,645 | ₩66,540 | ₩65,297 | ₩66,260 | +0.94% | 813.3만 |
|---|
| 2025.09.15 | ₩66,848 | ₩67,062 | ₩65,498 | ₩65,524 | -1.98% | 507.2만 |
|---|
| 2025.09.12 | ₩67,423 | ₩67,450 | ₩66,674 | ₩66,741 | -1.01% | 434.1만 |
|---|
| 2025.09.11 | ₩67,102 | ₩68,158 | ₩66,982 | ₩67,664 | +0.84% | 403.7만 |
|---|
| 2025.09.10 | ₩66,901 | ₩67,129 | ₩66,086 | ₩66,861 | -0.06% | 518.1만 |
|---|
| 2025.09.09 | ₩67,022 | ₩67,396 | ₩66,861 | ₩67,316 | +0.44% | 436.3만 |
|---|
| 2025.09.08 | ₩67,156 | ₩67,369 | ₩66,407 | ₩67,008 | -0.22% | 462.3만 |
|---|
| 2025.09.05 | ₩66,260 | ₩67,851 | ₩66,086 | ₩67,623 | +2.06% | 535.3만 |
|---|
| 2025.09.04 | ₩66,848 | ₩67,383 | ₩66,246 | ₩66,327 | -0.78% | 417.1만 |
|---|
| 2025.09.03 | ₩65,417 | ₩66,554 | ₩65,404 | ₩66,514 | +1.68% | 529.4만 |
|---|
| 2025.09.02 | ₩66,086 | ₩66,728 | ₩65,337 | ₩65,939 | -0.22% | 625.4만 |
|---|
| 2025.08.29 | ₩64,976 | ₩65,966 | ₩64,856 | ₩65,952 | +1.50% | 488.1만 |
|---|
| 2025.08.28 | ₩65,845 | ₩65,885 | ₩64,562 | ₩64,762 | -1.64% | 671.7만 |
|---|