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 | ₩43,252 | ₩43,412 | ₩42,651 | ₩43,132 | -0.28% | 758.9만 |
| 2026.10.08 | ₩42,544 | ₩43,679 | ₩42,384 | ₩43,532 | +2.32% | 1655.7만 |
| 2026.10.07 | ₩43,252 | ₩43,559 | ₩42,384 | ₩42,437 | -1.88% | 1027.3만 |
| 2026.10.06 | ₩42,544 | ₩43,225 | ₩42,344 | ₩42,985 | +1.04% | 1045.2만 |
| 2026.10.05 | ₩42,704 | ₩42,865 | ₩41,809 | ₩42,317 | -0.91% | 1239.1만 |
| 2026.10.02 | ₩42,370 | ₩43,065 | ₩41,983 | ₩42,758 | +0.91% | 1365만 |
| 2026.10.01 | ₩42,971 | ₩43,065 | ₩41,649 | ₩42,304 | -1.55% | 1714.3만 |
| 2026.09.30 | ₩45,149 | ₩45,269 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,958 |
| -4.85% |
| 1276.8만 |
| 2026.09.29 | ₩44,521 | ₩45,536 | ₩44,454 | ₩45,175 | +1.47% | 908.7만 |
|---|
| 2026.09.28 | ₩44,882 | ₩45,509 | ₩44,361 | ₩44,882 | 0.00% | 1093.4만 |
|---|
| 2026.09.25 | ₩46,431 | ₩46,605 | ₩44,882 | ₩44,935 | -3.22% | 1059.6만 |
|---|
| 2026.09.24 | ₩48,034 | ₩48,034 | ₩46,458 | ₩46,525 | -3.14% | 1254.2만 |
|---|
| 2026.09.23 | ₩47,740 | ₩48,087 | ₩46,151 | ₩47,847 | +0.22% | 1561.2만 |
|---|
| 2026.09.22 | ₩48,034 | ₩48,261 | ₩47,259 | ₩47,353 | -1.42% | 1044.1만 |
|---|
| 2026.09.21 | ₩48,448 | ₩48,795 | ₩47,299 | ₩47,299 | -2.37% | 995.5만 |
|---|
| 2026.09.18 | ₩48,729 | ₩49,356 | ₩48,475 | ₩48,515 | -0.44% | 1638.5만 |
|---|
| 2026.09.17 | ₩49,410 | ₩49,704 | ₩48,755 | ₩48,969 | -0.89% | 540.3만 |
|---|
| 2026.09.16 | ₩48,822 | ₩49,810 | ₩48,822 | ₩49,169 | +0.71% | 631.5만 |
|---|
| 2026.09.15 | ₩48,234 | ₩49,143 | ₩47,914 | ₩48,862 | +1.30% | 750.4만 |
|---|
| 2026.09.14 | ₩48,702 | ₩49,450 | ₩48,408 | ₩48,715 | +0.03% | 1217.5만 |
|---|
| 2026.09.11 | ₩48,555 | ₩48,662 | ₩47,566 | ₩47,887 | -1.38% | 764.1만 |
|---|
| 2026.09.10 | ₩49,490 | ₩50,024 | ₩47,753 | ₩48,034 | -2.94% | 966.7만 |
|---|
| 2026.09.09 | ₩50,585 | ₩50,705 | ₩49,330 | ₩49,543 | -2.06% | 778.8만 |
|---|
| 2026.09.08 | ₩51,627 | ₩51,627 | ₩48,782 | ₩50,345 | -2.48% | 1232.1만 |
|---|
| 2026.09.04 | ₩52,095 | ₩52,228 | ₩51,133 | ₩51,146 | -1.82% | 793.9만 |
|---|
| 2026.09.03 | ₩53,430 | ₩53,457 | ₩51,574 | ₩52,442 | -1.85% | 1292.4만 |
|---|
| 2026.09.02 | ₩55,060 | ₩55,220 | ₩54,152 | ₩54,205 | -1.55% | 658.5만 |
|---|
| 2026.09.01 | ₩55,514 | ₩56,369 | ₩54,526 | ₩54,886 | -1.13% | 960.9만 |
|---|
| 2026.08.31 | ₩55,140 | ₩56,008 | ₩54,900 | ₩55,033 | -0.19% | 1066.6만 |
|---|
| 2026.08.28 | ₩54,339 | ₩55,661 | ₩54,312 | ₩55,501 | +2.14% | 892.6만 |
|---|
| 2026.08.27 | ₩52,789 | ₩54,446 | ₩52,455 | ₩54,018 | +2.33% | 854.4만 |
|---|
| 2026.08.26 | ₩52,896 | ₩54,085 | ₩52,896 | ₩53,537 | +1.21% | 906.6만 |
|---|
| 2026.08.25 | ₩54,245 | ₩54,552 | ₩52,896 | ₩53,137 | -2.04% | 587.2만 |
|---|
| 2026.08.24 | ₩53,698 | ₩54,860 | ₩53,631 | ₩54,659 | +1.79% | 929.9만 |
|---|
| 2026.08.21 | ₩52,896 | ₩53,551 | ₩52,482 | ₩53,390 | +0.93% | 518.6만 |
|---|
| 2026.08.20 | ₩52,936 | ₩53,497 | ₩52,429 | ₩52,909 | -0.05% | 827.9만 |
|---|
| 2026.08.19 | ₩51,253 | ₩53,564 | ₩51,173 | ₩53,417 | +4.22% | 805.7만 |
|---|
| 2026.08.18 | ₩51,026 | ₩51,547 | ₩50,331 | ₩50,866 | -0.31% | 772.9만 |
|---|
| 2026.08.17 | ₩51,814 | ₩52,215 | ₩50,652 | ₩50,732 | -2.09% | 948만 |
|---|
| 2026.08.14 | ₩51,974 | ₩52,576 | ₩51,881 | ₩52,362 | +0.75% | 531만 |
|---|
| 2026.08.13 | ₩51,213 | ₩52,242 | ₩51,213 | ₩51,974 | +1.49% | 815.3만 |
|---|
| 2026.08.12 | ₩49,944 | ₩51,213 | ₩49,744 | ₩50,999 | +2.11% | 846.9만 |
|---|
| 2026.08.11 | ₩49,089 | ₩50,866 | ₩48,889 | ₩50,665 | +3.21% | 743.6만 |
|---|
| 2026.08.10 | ₩48,795 | ₩49,837 | ₩48,622 | ₩49,770 | +2.00% | 875.5만 |
|---|
| 2026.08.07 | ₩47,914 | ₩49,276 | ₩47,900 | ₩49,276 | +2.84% | 790.7만 |
|---|
| 2026.08.06 | ₩48,274 | ₩48,461 | ₩47,606 | ₩48,181 | -0.19% | 953만 |
|---|
| 2026.08.05 | ₩48,595 | ₩48,595 | ₩47,553 | ₩47,994 | -1.24% | 819.4만 |
|---|
| 2026.08.04 | ₩47,606 | ₩48,595 | ₩47,273 | ₩48,341 | +1.54% | 794.3만 |
|---|
| 2026.08.03 | ₩48,648 | ₩49,597 | ₩47,780 | ₩48,087 | -1.15% | 855.4만 |
|---|
| 2026.07.31 | ₩48,421 | ₩48,608 | ₩47,713 | ₩47,753 | -1.38% | 934.9만 |
|---|
| 2026.07.30 | ₩49,383 | ₩49,677 | ₩48,007 | ₩48,648 | -1.49% | 851.1만 |
|---|
| 2026.07.29 | ₩50,091 | ₩51,453 | ₩49,984 | ₩50,652 | +1.12% | 743.1만 |
|---|
| 2026.07.28 | ₩49,810 | ₩51,453 | ₩49,664 | ₩50,291 | +0.97% | 925.9만 |
|---|
| 2026.07.27 | ₩48,408 | ₩49,383 | ₩47,967 | ₩48,902 | +1.02% | 1045.2만 |
|---|
| 2026.07.24 | ₩47,820 | ₩48,381 | ₩47,513 | ₩48,127 | +0.64% | 1057.9만 |
|---|
| 2026.07.23 | ₩48,782 | ₩49,103 | ₩47,460 | ₩47,486 | -2.66% | 1529.7만 |
|---|
| 2026.07.22 | ₩50,518 | ₩50,705 | ₩49,129 | ₩49,303 | -2.41% | 576.7만 |
|---|
| 2026.07.21 | ₩49,770 | ₩50,692 | ₩49,490 | ₩49,623 | -0.30% | 587.9만 |
|---|
| 2026.07.20 | ₩50,559 | ₩50,705 | ₩49,677 | ₩50,198 | -0.71% | 649.7만 |
|---|
| 2026.07.17 | ₩52,362 | ₩52,843 | ₩50,532 | ₩50,719 | -3.14% | 863만 |
|---|
| 2026.07.16 | ₩50,198 | ₩52,242 | ₩49,944 | ₩51,694 | +2.98% | 1543.8만 |
|---|
| 2026.07.15 | ₩48,181 | ₩50,198 | ₩47,820 | ₩49,717 | +3.19% | 1129.8만 |
|---|
| 2026.07.14 | ₩48,595 | ₩49,076 | ₩47,780 | ₩48,702 | +0.22% | 1151.7만 |
|---|
| 2026.07.13 | ₩48,715 | ₩49,851 | ₩48,715 | ₩48,889 | +0.36% | 1037.5만 |
|---|
| 2026.07.10 | ₩47,166 | ₩48,582 | ₩47,099 | ₩48,381 | +2.58% | 832.2만 |
|---|
| 2026.07.09 | ₩48,154 | ₩48,421 | ₩47,406 | ₩47,887 | -0.55% | 1102.4만 |
|---|
| 2026.07.08 | ₩49,917 | ₩49,971 | ₩48,528 | ₩48,528 | -2.78% | 887.4만 |
|---|
| 2026.07.07 | ₩49,383 | ₩50,118 | ₩49,009 | ₩49,557 | +0.35% | 879.5만 |
|---|
| 2026.07.06 | ₩49,931 | ₩50,452 | ₩47,727 | ₩48,248 | -3.37% | 1227.3만 |
|---|
| 2026.07.02 | ₩50,759 | ₩50,959 | ₩49,183 | ₩50,185 | -1.13% | 1276만 |
|---|
| 2026.07.01 | ₩50,385 | ₩51,093 | ₩48,795 | ₩50,452 | +0.13% | 2748.9만 |
|---|
| 2026.06.30 | ₩48,127 | ₩48,288 | ₩46,484 | ₩46,484 | -3.41% | 1353.7만 |
|---|
| 2026.06.29 | ₩48,368 | ₩48,809 | ₩48,007 | ₩48,595 | +0.47% | 1221.4만 |
|---|
| 2026.06.26 | ₩47,419 | ₩48,688 | ₩47,339 | ₩48,101 | +1.44% | 1318.4만 |
|---|
| 2026.06.25 | ₩46,605 | ₩47,486 | ₩46,605 | ₩47,286 | +1.46% | 858.7만 |
|---|
| 2026.06.24 | ₩46,257 | ₩47,086 | ₩46,084 | ₩46,484 | +0.49% | 1201.3만 |
|---|
| 2026.06.23 | ₩45,202 | ₩46,538 | ₩45,202 | ₩45,990 | +1.74% | 1259만 |
|---|
| 2026.06.22 | ₩44,748 | ₩45,496 | ₩44,508 | ₩44,534 | -0.48% | 1131.3만 |
|---|
| 2026.06.18 | ₩44,614 | ₩45,109 | ₩44,361 | ₩44,641 | +0.06% | 1399.6만 |
|---|
| 2026.06.17 | ₩45,750 | ₩46,124 | ₩44,160 | ₩44,561 | -2.60% | 918.5만 |
|---|
| 2026.06.16 | ₩45,950 | ₩46,752 | ₩45,723 | ₩45,950 | 0.00% | 798.1만 |
|---|
| 2026.06.15 | ₩45,910 | ₩46,565 | ₩45,723 | ₩45,776 | -0.29% | 866만 |
|---|
| 2026.06.12 | ₩45,322 | ₩46,110 | ₩45,149 | ₩46,097 | +1.71% | 653.3만 |
|---|
| 2026.06.11 | ₩45,042 | ₩45,456 | ₩44,841 | ₩45,175 | +0.30% | 742.5만 |
|---|
| 2026.06.10 | ₩45,416 | ₩45,843 | ₩44,922 | ₩45,175 | -0.53% | 1008.7만 |
|---|
| 2026.06.09 | ₩44,454 | ₩45,416 | ₩44,240 | ₩45,042 | +1.32% | 893만 |
|---|
| 2026.06.08 | ₩43,773 | ₩44,775 | ₩43,506 | ₩44,267 | +1.13% | 1089.9만 |
|---|
| 2026.06.05 | ₩43,399 | ₩44,948 | ₩43,252 | ₩44,280 | +2.03% | 1269.1만 |
|---|
| 2026.06.04 | ₩43,840 | ₩44,240 | ₩42,410 | ₩43,011 | -1.89% | 1380.4만 |
|---|
| 2026.06.03 | ₩43,599 | ₩44,093 | ₩42,544 | ₩42,971 | -1.44% | 1361.3만 |
|---|
| 2026.06.02 | ₩44,748 | ₩44,815 | ₩43,613 | ₩44,174 | -1.28% | 938.6만 |
|---|
| 2026.06.01 | ₩45,082 | ₩45,630 | ₩44,681 | ₩44,922 | -0.36% | 891.4만 |
|---|
| 2026.05.29 | ₩44,841 | ₩45,897 | ₩44,574 | ₩45,162 | +0.71% | 1651.9만 |
|---|
| 2026.05.28 | ₩44,788 | ₩45,589 | ₩44,561 | ₩45,269 | +1.07% | 929.5만 |
|---|
| 2026.05.27 | ₩44,481 | ₩45,616 | ₩44,481 | ₩44,948 | +1.05% | 898.9만 |
|---|
| 2026.05.26 | ₩44,761 | ₩45,082 | ₩44,280 | ₩44,294 | -1.04% | 963.8만 |
|---|
| 2026.05.22 | ₩44,735 | ₩45,242 | ₩44,521 | ₩45,002 | +0.60% | 660.2만 |
|---|
| 2026.05.21 | ₩44,427 | ₩44,922 | ₩43,599 | ₩44,708 | +0.63% | 834.7만 |
|---|
| 2026.05.20 | ₩45,256 | ₩45,256 | ₩44,067 | ₩44,908 | -0.77% | 814.1만 |
|---|
| 2026.05.19 | ₩44,868 | ₩46,244 | ₩44,214 | ₩45,109 | +0.54% | 1090.3만 |
|---|
| 2026.05.18 | ₩43,826 | ₩44,735 | ₩43,800 | ₩44,681 | +1.95% | 1050.6만 |
|---|
| 2026.05.15 | ₩44,828 | ₩45,002 | ₩43,960 | ₩44,067 | -1.70% | 1126.9만 |
|---|
| 2026.05.14 | ₩45,189 | ₩45,402 | ₩44,174 | ₩44,254 | -2.07% | 1072.9만 |
|---|
| 2026.05.13 | ₩45,309 | ₩45,536 | ₩44,708 | ₩44,895 | -0.91% | 892.1만 |
|---|
| 2026.05.12 | ₩45,643 | ₩46,191 | ₩45,175 | ₩45,589 | -0.12% | 972만 |
|---|
| 2026.05.11 | ₩46,404 | ₩46,618 | ₩44,574 | ₩45,149 | -2.71% | 1360.4만 |
|---|
| 2026.05.08 | ₩47,606 | ₩47,606 | ₩46,244 | ₩46,324 | -2.69% | 994.4만 |
|---|
| 2026.05.07 | ₩46,351 | ₩48,007 | ₩46,217 | ₩47,700 | +2.91% | 1024.9만 |
|---|
| 2026.05.06 | ₩46,565 | ₩47,299 | ₩46,231 | ₩46,845 | +0.60% | 1367.8만 |
|---|
| 2026.05.05 | ₩45,696 | ₩46,591 | ₩44,855 | ₩46,151 | +0.99% | 872.5만 |
|---|
| 2026.05.04 | ₩46,097 | ₩46,525 | ₩45,776 | ₩45,990 | -0.23% | 644.3만 |
|---|
| 2026.05.01 | ₩47,460 | ₩47,914 | ₩46,124 | ₩46,378 | -2.28% | 692.3만 |
|---|
| 2026.04.30 | ₩46,084 | ₩47,286 | ₩46,057 | ₩47,166 | +2.35% | 902만 |
|---|
| 2026.04.29 | ₩46,257 | ₩46,671 | ₩45,576 | ₩46,044 | -0.46% | 841.2만 |
|---|
| 2026.04.28 | ₩47,179 | ₩47,353 | ₩46,084 | ₩46,418 | -1.61% | 1046.8만 |
|---|
| 2026.04.27 | ₩46,631 | ₩47,219 | ₩46,177 | ₩46,378 | -0.54% | 608.2만 |
|---|
| 2026.04.24 | ₩47,379 | ₩47,580 | ₩46,351 | ₩46,712 | -1.41% | 634.2만 |
|---|
| 2026.04.23 | ₩47,126 | ₩47,620 | ₩46,885 | ₩47,379 | +0.54% | 731.4만 |
|---|
| 2026.04.22 | ₩47,086 | ₩47,313 | ₩46,698 | ₩47,005 | -0.17% | 654.8만 |
|---|
| 2026.04.21 | ₩47,179 | ₩47,379 | ₩46,631 | ₩46,818 | -0.76% | 710.3만 |
|---|
| 2026.04.20 | ₩47,166 | ₩47,379 | ₩46,752 | ₩47,126 | -0.08% | 726.5만 |
|---|
| 2026.04.17 | ₩47,232 | ₩47,927 | ₩47,045 | ₩47,419 | +0.40% | 791.9만 |
|---|
| 2026.04.16 | ₩46,284 | ₩47,246 | ₩46,151 | ₩47,179 | +1.93% | 877.2만 |
|---|
| 2026.04.15 | ₩46,418 | ₩46,418 | ₩45,696 | ₩46,070 | -0.75% | 760.4만 |
|---|
| 2026.04.14 | ₩46,030 | ₩46,631 | ₩45,736 | ₩46,351 | +0.70% | 792만 |
|---|
| 2026.04.13 | ₩47,446 | ₩47,593 | ₩45,469 | ₩46,164 | -2.70% | 1176.1만 |
|---|
| 2026.04.10 | ₩48,221 | ₩48,662 | ₩47,326 | ₩47,540 | -1.41% | 762만 |
|---|
| 2026.04.09 | ₩48,421 | ₩49,209 | ₩48,154 | ₩49,089 | +1.38% | 864.9만 |
|---|
| 2026.04.08 | ₩49,423 | ₩49,477 | ₩48,542 | ₩48,889 | -1.08% | 964.5만 |
|---|
| 2026.04.07 | ₩50,278 | ₩50,572 | ₩49,022 | ₩49,156 | -2.23% | 836.1만 |
|---|
| 2026.04.06 | ₩49,837 | ₩50,665 | ₩49,797 | ₩50,318 | +0.96% | 754.3만 |
|---|
| 2026.04.02 | ₩49,824 | ₩50,158 | ₩49,249 | ₩49,984 | +0.32% | 665.6만 |
|---|
| 2026.04.01 | ₩49,503 | ₩49,971 | ₩48,849 | ₩49,704 | +0.40% | 873.9만 |
|---|
| 2026.03.31 | ₩49,477 | ₩49,984 | ₩49,103 | ₩49,717 | +0.49% | 1012.8만 |
|---|
| 2026.03.30 | ₩48,715 | ₩49,610 | ₩48,515 | ₩49,570 | +1.75% | 1010.4만 |
|---|
| 2026.03.27 | ₩48,314 | ₩49,330 | ₩47,860 | ₩48,688 | +0.77% | 894.9만 |
|---|
| 2026.03.26 | ₩48,301 | ₩48,795 | ₩47,767 | ₩48,114 | -0.39% | 1174.2만 |
|---|
| 2026.03.25 | ₩48,996 | ₩49,076 | ₩47,606 | ₩48,314 | -1.39% | 1303.6만 |
|---|
| 2026.03.24 | ₩49,730 | ₩50,225 | ₩48,982 | ₩49,156 | -1.15% | 866.7만 |
|---|
| 2026.03.23 | ₩49,891 | ₩50,291 | ₩49,103 | ₩49,904 | +0.03% | 951.6만 |
|---|
| 2026.03.20 | ₩50,131 | ₩50,318 | ₩49,436 | ₩49,436 | -1.39% | 2815.9만 |
|---|
| 2026.03.19 | ₩50,144 | ₩50,505 | ₩49,597 | ₩50,091 | -0.11% | 1106.5만 |
|---|
| 2026.03.18 | ₩51,627 | ₩52,255 | ₩50,038 | ₩50,211 | -2.74% | 1695.1만 |
|---|
| 2026.03.17 | ₩52,095 | ₩52,402 | ₩51,654 | ₩51,747 | -0.67% | 1207.7만 |
|---|
| 2026.03.16 | ₩52,896 | ₩53,337 | ₩51,547 | ₩52,068 | -1.57% | 1017.9만 |
|---|
| 2026.03.13 | ₩53,217 | ₩53,911 | ₩52,535 | ₩52,602 | -1.15% | 767.4만 |
|---|
| 2026.03.12 | ₩53,644 | ₩54,365 | ₩52,482 | ₩52,629 | -1.89% | 1108.7만 |
|---|
| 2026.03.11 | ₩56,182 | ₩56,463 | ₩54,072 | ₩54,312 | -3.33% | 1351.2만 |
|---|
| 2026.03.10 | ₩57,571 | ₩57,798 | ₩56,463 | ₩56,476 | -1.90% | 833.4만 |
|---|
| 2026.03.09 | ₩58,974 | ₩59,174 | ₩57,959 | ₩57,972 | -1.70% | 752.7만 |
|---|
| 2026.03.06 | ₩58,239 | ₩59,361 | ₩57,531 | ₩59,161 | +1.58% | 666.3만 |
|---|
| 2026.03.05 | ₩58,186 | ₩58,827 | ₩57,625 | ₩58,199 | +0.02% | 773.3만 |
|---|
| 2026.03.04 | ₩59,441 | ₩59,588 | ₩57,852 | ₩58,186 | -2.11% | 809.7만 |
|---|
| 2026.03.03 | ₩60,109 | ₩60,336 | ₩59,294 | ₩59,495 | -1.02% | 576.6만 |
|---|
| 2026.03.02 | ₩60,243 | ₩60,897 | ₩59,695 | ₩60,269 | +0.04% | 572.3만 |
|---|
| 2026.02.27 | ₩60,310 | ₩60,871 | ₩60,002 | ₩60,416 | +0.18% | 783.7만 |
|---|
| 2026.02.26 | ₩59,869 | ₩60,216 | ₩59,348 | ₩60,016 | +0.25% | 580.6만 |
|---|
| 2026.02.25 | ₩60,363 | ₩60,857 | ₩58,747 | ₩59,495 | -1.44% | 842.6만 |
|---|
| 2026.02.24 | ₩60,857 | ₩61,445 | ₩59,989 | ₩60,670 | -0.31% | 579.3만 |
|---|
| 2026.02.23 | ₩58,787 | ₩60,991 | ₩58,667 | ₩60,617 | +3.11% | 684만 |
|---|
| 2026.02.20 | ₩60,016 | ₩60,189 | ₩59,495 | ₩59,602 | -0.69% | 511.4만 |
|---|
| 2026.02.19 | ₩60,991 | ₩61,058 | ₩59,334 | ₩59,842 | -1.88% | 671.9만 |
|---|
| 2026.02.18 | ₩59,228 | ₩60,844 | ₩58,680 | ₩60,590 | +2.30% | 894.5만 |
|---|
| 2026.02.17 | ₩62,126 | ₩62,393 | ₩58,399 | ₩60,056 | -3.33% | 2212.4만 |
|---|
| 2026.02.13 | ₩64,865 | ₩65,105 | ₩63,555 | ₩64,571 | -0.45% | 577만 |
|---|
| 2026.02.12 | ₩65,385 | ₩66,240 | ₩64,651 | ₩64,891 | -0.76% | 638.8만 |
|---|
| 2026.02.11 | ₩63,996 | ₩65,519 | ₩62,821 | ₩65,466 | +2.30% | 985만 |
|---|
| 2026.02.10 | ₩64,263 | ₩65,292 | ₩64,183 | ₩64,998 | +1.14% | 491만 |
|---|
| 2026.02.09 | ₩64,036 | ₩64,490 | ₩63,088 | ₩64,250 | +0.33% | 460.2만 |
|---|
| 2026.02.06 | ₩64,544 | ₩65,279 | ₩63,649 | ₩63,943 | -0.93% | 608.8만 |
|---|
| 2026.02.05 | ₩65,693 | ₩65,840 | ₩63,796 | ₩64,611 | -1.65% | 650.4만 |
|---|
| 2026.02.04 | ₩62,514 | ₩65,078 | ₩61,993 | ₩64,784 | +3.63% | 1214.4만 |
|---|
| 2026.02.03 | ₩60,376 | ₩62,500 | ₩60,269 | ₩62,113 | +2.88% | 990.5만 |
|---|
| 2026.02.02 | ₩62,447 | ₩62,473 | ₩60,350 | ₩60,937 | -2.42% | 946.1만 |
|---|
| 2026.01.30 | ₩59,735 | ₩61,819 | ₩59,348 | ₩61,792 | +3.44% | 962.4만 |
|---|
| 2026.01.29 | ₩59,294 | ₩60,243 | ₩59,094 | ₩59,348 | +0.09% | 754.3만 |
|---|
| 2026.01.28 | ₩59,548 | ₩60,363 | ₩58,787 | ₩59,241 | -0.52% | 637.8만 |
|---|
| 2026.01.27 | ₩59,441 | ₩60,310 | ₩59,388 | ₩59,722 | +0.47% | 678.9만 |
|---|
| 2026.01.26 | ₩59,668 | ₩59,936 | ₩59,161 | ₩59,615 | -0.09% | 699.7만 |
|---|
| 2026.01.23 | ₩59,281 | ₩59,949 | ₩59,188 | ₩59,521 | +0.41% | 613.5만 |
|---|
| 2026.01.22 | ₩58,560 | ₩59,815 | ₩58,533 | ₩59,428 | +1.48% | 566.3만 |
|---|
| 2026.01.21 | ₩59,081 | ₩59,201 | ₩58,012 | ₩58,747 | -0.57% | 843.8만 |
|---|
| 2026.01.20 | ₩59,441 | ₩59,722 | ₩58,680 | ₩59,375 | -0.11% | 903.5만 |
|---|
| 2026.01.16 | ₩60,470 | ₩60,577 | ₩59,188 | ₩59,455 | -1.68% | 726.9만 |
|---|
| 2026.01.15 | ₩60,577 | ₩61,071 | ₩59,976 | ₩60,911 | +0.55% | 718.8만 |
|---|
| 2026.01.14 | ₩59,241 | ₩61,164 | ₩59,241 | ₩60,937 | +2.86% | 868.8만 |
|---|
| 2026.01.13 | ₩58,079 | ₩59,228 | ₩57,892 | ₩59,134 | +1.82% | 848.6만 |
|---|
| 2026.01.12 | ₩59,548 | ₩59,548 | ₩58,039 | ₩58,079 | -2.47% | 1260만 |
|---|
| 2026.01.09 | ₩57,972 | ₩59,682 | ₩57,945 | ₩59,575 | +2.76% | 869.1만 |
|---|
| 2026.01.08 | ₩57,438 | ₩59,014 | ₩57,157 | ₩58,667 | +2.14% | 1057.5만 |
|---|
| 2026.01.07 | ₩58,720 | ₩59,014 | ₩57,358 | ₩57,371 | -2.30% | 1038.4만 |
|---|
| 2026.01.06 | ₩59,268 | ₩59,334 | ₩58,506 | ₩58,560 | -1.19% | 1106만 |
|---|
| 2026.01.05 | ₩60,831 | ₩60,871 | ₩59,241 | ₩59,268 | -2.57% | 1200.9만 |
|---|
| 2026.01.02 | ₩62,086 | ₩62,099 | ₩60,924 | ₩61,071 | -1.64% | 839.5만 |
|---|
| 2025.12.31 | ₩62,246 | ₩62,433 | ₩62,033 | ₩62,113 | -0.21% | 429.6만 |
|---|
| 2025.12.30 | ₩62,714 | ₩63,061 | ₩62,300 | ₩62,340 | -0.60% | 521만 |
|---|
| 2025.12.29 | ₩63,101 | ₩63,195 | ₩62,567 | ₩62,674 | -0.68% | 596.2만 |
|---|
| 2025.12.26 | ₩62,714 | ₩63,155 | ₩62,540 | ₩62,848 | +0.21% | 391.1만 |
|---|
| 2025.12.24 | ₩62,514 | ₩62,834 | ₩62,286 | ₩62,781 | +0.43% | 228.5만 |
|---|
| 2025.12.23 | ₩63,248 | ₩63,262 | ₩62,046 | ₩62,300 | -1.50% | 854.5만 |
|---|
| 2025.12.22 | ₩63,449 | ₩63,742 | ₩62,941 | ₩63,315 | -0.21% | 754.3만 |
|---|
| 2025.12.19 | ₩65,118 | ₩65,118 | ₩63,796 | ₩63,929 | -1.83% | 1342.3만 |
|---|
| 2025.12.18 | ₩64,758 | ₩65,786 | ₩64,597 | ₩65,065 | +0.47% | 810.9만 |
|---|
| 2025.12.17 | ₩64,116 | ₩65,279 | ₩63,088 | ₩64,931 | +1.27% | 1591.9만 |
|---|
| 2025.12.16 | ₩63,101 | ₩63,302 | ₩62,313 | ₩62,807 | -0.47% | 921.3만 |
|---|
| 2025.12.15 | ₩62,594 | ₩62,981 | ₩62,380 | ₩62,861 | +0.43% | 692.9만 |
|---|
| 2025.12.12 | ₩61,979 | ₩62,620 | ₩61,846 | ₩62,367 | +0.62% | 637.3만 |
|---|
| 2025.12.11 | ₩61,365 | ₩62,380 | ₩61,098 | ₩61,752 | +0.63% | 803.7만 |
|---|
| 2025.12.10 | ₩61,058 | ₩61,592 | ₩60,831 | ₩61,058 | 0.00% | 820.1만 |
|---|
| 2025.12.09 | ₩61,632 | ₩61,859 | ₩60,764 | ₩60,964 | -1.08% | 569.9만 |
|---|
| 2025.12.08 | ₩61,298 | ₩61,605 | ₩60,310 | ₩61,392 | +0.15% | 584.4만 |
|---|
| 2025.12.05 | ₩61,365 | ₩61,899 | ₩61,018 | ₩61,351 | -0.02% | 546.6만 |
|---|
| 2025.12.04 | ₩62,019 | ₩62,340 | ₩61,178 | ₩61,418 | -0.97% | 606.7만 |
|---|
| 2025.12.03 | ₩61,579 | ₩62,514 | ₩61,338 | ₩61,712 | +0.22% | 576.2만 |
|---|
| 2025.12.02 | ₩62,727 | ₩62,727 | ₩60,911 | ₩61,351 | -2.19% | 694.8만 |
|---|
| 2025.12.01 | ₩63,181 | ₩63,435 | ₩62,447 | ₩62,874 | -0.49% | 556.4만 |
|---|
| 2025.11.28 | ₩63,008 | ₩63,502 | ₩62,928 | ₩63,248 | +0.38% | 195.1만 |
|---|
| 2025.11.26 | ₩62,821 | ₩63,302 | ₩62,527 | ₩63,008 | +0.30% | 388.1만 |
|---|
| 2025.11.25 | ₩62,981 | ₩63,716 | ₩62,353 | ₩62,714 | -0.42% | 479.5만 |
|---|
| 2025.11.24 | ₩64,317 | ₩64,517 | ₩62,340 | ₩62,714 | -2.49% | 1154.3만 |
|---|
| 2025.11.21 | ₩64,116 | ₩65,572 | ₩63,622 | ₩64,557 | +0.69% | 743.5만 |
|---|
| 2025.11.20 | ₩63,529 | ₩64,023 | ₩63,328 | ₩63,863 | +0.53% | 578.7만 |
|---|
| 2025.11.19 | ₩63,181 | ₩64,050 | ₩63,115 | ₩63,622 | +0.70% | 546만 |
|---|
| 2025.11.18 | ₩62,901 | ₩63,903 | ₩62,540 | ₩63,702 | +1.27% | 607.1만 |
|---|
| 2025.11.17 | ₩63,315 | ₩63,315 | ₩62,393 | ₩62,741 | -0.91% | 538.5만 |
|---|
| 2025.11.14 | ₩63,929 | ₩64,237 | ₩62,661 | ₩63,328 | -0.94% | 581.1만 |
|---|
| 2025.11.13 | ₩62,193 | ₩63,769 | ₩62,073 | ₩63,222 | +1.65% | 767.1만 |
|---|
| 2025.11.12 | ₩62,487 | ₩62,620 | ₩61,899 | ₩62,113 | -0.60% | 562.2만 |
|---|
| 2025.11.11 | ₩62,260 | ₩62,661 | ₩61,926 | ₩62,313 | +0.09% | 552.6만 |
|---|
| 2025.11.10 | ₩62,500 | ₩62,580 | ₩61,498 | ₩61,739 | -1.22% | 478.4만 |
|---|
| 2025.11.07 | ₩61,619 | ₩63,208 | ₩61,365 | ₩62,620 | +1.63% | 626.8만 |
|---|
| 2025.11.06 | ₩61,872 | ₩62,714 | ₩61,392 | ₩61,418 | -0.73% | 611만 |
|---|
| 2025.11.05 | ₩61,886 | ₩62,166 | ₩61,178 | ₩61,966 | +0.13% | 540.8만 |
|---|
| 2025.11.04 | ₩62,260 | ₩62,407 | ₩61,592 | ₩61,953 | -0.49% | 528.2만 |
|---|
| 2025.11.03 | ₩62,046 | ₩62,313 | ₩61,365 | ₩62,019 | -0.04% | 776.6만 |
|---|
| 2025.10.31 | ₩62,327 | ₩62,567 | ₩61,725 | ₩62,260 | -0.11% | 676.2만 |
|---|
| 2025.10.30 | ₩62,260 | ₩63,128 | ₩62,153 | ₩62,848 | +0.94% | 591.1만 |
|---|
| 2025.10.29 | ₩63,716 | ₩64,157 | ₩62,059 | ₩62,206 | -2.37% | 808.2만 |
|---|
| 2025.10.28 | ₩64,103 | ₩64,811 | ₩63,903 | ₩64,183 | +0.13% | 661.8만 |
|---|
| 2025.10.27 | ₩63,355 | ₩64,544 | ₩63,208 | ₩64,504 | +1.81% | 759.2만 |
|---|
| 2025.10.24 | ₩63,943 | ₩64,197 | ₩63,141 | ₩63,328 | -0.96% | 508.6만 |
|---|
| 2025.10.23 | ₩65,599 | ₩65,666 | ₩63,983 | ₩64,023 | -2.40% | 480.9만 |
|---|
| 2025.10.22 | ₩64,798 | ₩66,401 | ₩64,597 | ₩65,693 | +1.38% | 555.3만 |
|---|
| 2025.10.21 | ₩65,212 | ₩65,372 | ₩64,811 | ₩64,878 | -0.51% | 499.1만 |
|---|
| 2025.10.20 | ₩64,731 | ₩65,532 | ₩64,517 | ₩65,198 | +0.72% | 535.7만 |
|---|
| 2025.10.17 | ₩64,116 | ₩64,878 | ₩63,916 | ₩64,637 | +0.81% | 556.3만 |
|---|
| 2025.10.16 | ₩63,983 | ₩64,998 | ₩63,422 | ₩63,729 | -0.40% | 521.5만 |
|---|
| 2025.10.15 | ₩64,544 | ₩64,811 | ₩63,742 | ₩63,769 | -1.20% | 559.7만 |
|---|
| 2025.10.14 | ₩64,130 | ₩65,332 | ₩63,729 | ₩64,891 | +1.19% | 584.7만 |
|---|
| 2025.10.13 | ₩65,519 | ₩65,733 | ₩64,290 | ₩64,317 | -1.83% | 443.9만 |
|---|
| 2025.10.10 | ₩65,185 | ₩66,000 | ₩64,905 | ₩65,906 | +1.11% | 586.7만 |
|---|