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 | ₩43,262 | ₩43,423 | ₩42,661 | ₩43,142 | -0.28% | 758.9만 |
| 2026.10.08 | ₩42,554 | ₩43,690 | ₩42,394 | ₩43,543 | +2.32% | 1655.7만 |
| 2026.10.07 | ₩43,262 | ₩43,570 | ₩42,394 | ₩42,447 | -1.88% | 1027.3만 |
| 2026.10.06 | ₩42,554 | ₩43,236 | ₩42,354 | ₩42,995 | +1.04% | 1045.2만 |
| 2026.10.05 | ₩42,714 | ₩42,875 | ₩41,819 | ₩42,327 | -0.91% | 1239.1만 |
| 2026.10.02 | ₩42,380 | ₩43,075 | ₩41,993 | ₩42,768 | +0.91% | 1365만 |
| 2026.10.01 | ₩42,982 | ₩43,075 | ₩41,659 | ₩42,314 | -1.55% | 1714.3만 |
| 2026.09.30 | ₩45,160 | ₩45,280 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,968 |
| -4.85% |
| 1274.1만 |
| 2026.09.29 | ₩44,532 | ₩45,547 | ₩44,465 | ₩45,186 | +1.47% | 908.7만 |
|---|
| 2026.09.28 | ₩44,892 | ₩45,520 | ₩44,371 | ₩44,892 | 0.00% | 1093.4만 |
|---|
| 2026.09.25 | ₩46,442 | ₩46,616 | ₩44,892 | ₩44,946 | -3.22% | 1059.6만 |
|---|
| 2026.09.24 | — | — | — | ₩46,536 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩47,858 | — | — |
|---|
| 2026.09.21 | ₩48,460 | ₩48,807 | ₩47,311 | ₩47,311 | -2.37% | 995.5만 |
|---|
| 2026.09.18 | ₩48,740 | ₩49,368 | ₩48,486 | ₩48,526 | -0.44% | 1638.5만 |
|---|
| 2026.09.17 | ₩49,422 | ₩49,716 | ₩48,767 | ₩48,981 | -0.89% | 540.3만 |
|---|
| 2026.09.16 | — | — | — | ₩49,181 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩48,874 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩48,727 | — | — |
|---|
| 2026.09.04 | ₩52,107 | ₩52,241 | ₩51,145 | ₩51,159 | -1.82% | 793.9만 |
|---|
| 2026.09.03 | ₩53,443 | ₩53,470 | ₩51,586 | ₩52,454 | -1.85% | 1292.4만 |
|---|
| 2026.09.02 | ₩55,073 | ₩55,234 | ₩54,165 | ₩54,218 | -1.55% | 658.5만 |
|---|
| 2026.09.01 | ₩55,527 | ₩56,383 | ₩54,539 | ₩54,900 | -1.13% | 960.9만 |
|---|
| 2026.08.31 | ₩55,153 | ₩56,022 | ₩54,913 | ₩55,046 | -0.19% | 1066.6만 |
|---|
| 2026.08.28 | ₩54,352 | ₩55,674 | ₩54,325 | ₩55,514 | +2.14% | 892.6만 |
|---|
| 2026.08.27 | ₩52,802 | ₩54,459 | ₩52,468 | ₩54,031 | +2.33% | 854.4만 |
|---|
| 2026.08.26 | ₩52,909 | ₩54,098 | ₩52,909 | ₩53,550 | +1.21% | 906.6만 |
|---|
| 2026.08.25 | ₩54,258 | ₩54,566 | ₩52,909 | ₩53,149 | -2.04% | 587.2만 |
|---|
| 2026.08.24 | ₩53,710 | ₩54,873 | ₩53,644 | ₩54,672 | +1.79% | 929.9만 |
|---|
| 2026.08.21 | ₩52,909 | ₩53,563 | ₩52,495 | ₩53,403 | +0.93% | 518.6만 |
|---|
| 2026.08.20 | ₩52,949 | ₩53,510 | ₩52,441 | ₩52,922 | -0.05% | 827.9만 |
|---|
| 2026.08.19 | ₩51,265 | ₩53,577 | ₩51,185 | ₩53,430 | +4.22% | 805.7만 |
|---|
| 2026.08.18 | ₩51,038 | ₩51,559 | ₩50,343 | ₩50,878 | -0.31% | 772.9만 |
|---|
| 2026.08.17 | ₩51,827 | ₩52,227 | ₩50,664 | ₩50,744 | -2.09% | 948만 |
|---|
| 2026.08.14 | ₩51,987 | ₩52,588 | ₩51,893 | ₩52,374 | +0.75% | 531만 |
|---|
| 2026.08.13 | ₩51,225 | ₩52,254 | ₩51,225 | ₩51,987 | +1.49% | 815.3만 |
|---|
| 2026.08.12 | ₩49,956 | ₩51,225 | ₩49,756 | ₩51,012 | +2.11% | 846.9만 |
|---|
| 2026.08.11 | ₩49,101 | ₩50,878 | ₩48,901 | ₩50,678 | +3.21% | 743.6만 |
|---|
| 2026.08.10 | ₩48,807 | ₩49,849 | ₩48,633 | ₩49,782 | +2.00% | 875.5만 |
|---|
| 2026.08.07 | ₩47,925 | ₩49,288 | ₩47,912 | ₩49,288 | +2.84% | 790.7만 |
|---|
| 2026.08.06 | ₩48,286 | ₩48,473 | ₩47,618 | ₩48,192 | -0.19% | 953만 |
|---|
| 2026.08.05 | ₩48,607 | ₩48,607 | ₩47,564 | ₩48,005 | -1.24% | 819.4만 |
|---|
| 2026.08.04 | ₩47,618 | ₩48,607 | ₩47,284 | ₩48,353 | +1.54% | 794.3만 |
|---|
| 2026.08.03 | ₩48,660 | ₩49,609 | ₩47,792 | ₩48,099 | -1.15% | 855.4만 |
|---|
| 2026.07.31 | ₩48,433 | ₩48,620 | ₩47,725 | ₩47,765 | -1.38% | 934.9만 |
|---|
| 2026.07.30 | ₩49,395 | ₩49,689 | ₩48,019 | ₩48,660 | -1.49% | 851.1만 |
|---|
| 2026.07.29 | ₩50,103 | ₩51,466 | ₩49,996 | ₩50,664 | +1.12% | 743.1만 |
|---|
| 2026.07.28 | ₩49,822 | ₩51,466 | ₩49,675 | ₩50,303 | +0.97% | 925.9만 |
|---|
| 2026.07.27 | ₩48,420 | ₩49,395 | ₩47,979 | ₩48,914 | +1.02% | 1045.2만 |
|---|
| 2026.07.24 | ₩47,832 | ₩48,393 | ₩47,524 | ₩48,139 | +0.64% | 1057.9만 |
|---|
| 2026.07.23 | ₩48,794 | ₩49,114 | ₩47,471 | ₩47,498 | -2.66% | 1529.7만 |
|---|
| 2026.07.22 | ₩50,531 | ₩50,718 | ₩49,141 | ₩49,315 | -2.41% | 576.7만 |
|---|
| 2026.07.21 | ₩49,782 | ₩50,704 | ₩49,502 | ₩49,635 | -0.30% | 587.9만 |
|---|
| 2026.07.20 | ₩50,571 | ₩50,718 | ₩49,689 | ₩50,210 | -0.71% | 649.7만 |
|---|
| 2026.07.17 | ₩52,374 | ₩52,855 | ₩50,544 | ₩50,731 | -3.14% | 863만 |
|---|
| 2026.07.16 | ₩50,210 | ₩52,254 | ₩49,956 | ₩51,706 | +2.98% | 1543.8만 |
|---|
| 2026.07.15 | ₩48,192 | ₩50,210 | ₩47,832 | ₩49,729 | +3.19% | 1129.8만 |
|---|
| 2026.07.14 | ₩48,607 | ₩49,088 | ₩47,792 | ₩48,713 | +0.22% | 1151.7만 |
|---|
| 2026.07.13 | ₩48,727 | ₩49,863 | ₩48,727 | ₩48,901 | +0.36% | 1037.5만 |
|---|
| 2026.07.10 | ₩47,177 | ₩48,593 | ₩47,110 | ₩48,393 | +2.58% | 832.2만 |
|---|
| 2026.07.09 | ₩48,166 | ₩48,433 | ₩47,417 | ₩47,898 | -0.55% | 1102.4만 |
|---|
| 2026.07.08 | ₩49,929 | ₩49,983 | ₩48,540 | ₩48,540 | -2.78% | 887.4만 |
|---|
| 2026.07.07 | ₩49,395 | ₩50,130 | ₩49,021 | ₩49,569 | +0.35% | 879.5만 |
|---|
| 2026.07.06 | ₩49,943 | ₩50,464 | ₩47,738 | ₩48,259 | -3.37% | 1227.3만 |
|---|
| 2026.07.02 | ₩50,771 | ₩50,971 | ₩49,194 | ₩50,197 | -1.13% | 1276만 |
|---|
| 2026.07.01 | ₩50,397 | ₩51,105 | ₩48,807 | ₩50,464 | +0.13% | 2748.9만 |
|---|
| 2026.06.30 | ₩48,139 | ₩48,299 | ₩46,496 | ₩46,496 | -3.41% | 1353.7만 |
|---|
| 2026.06.29 | ₩48,379 | ₩48,820 | ₩48,019 | ₩48,607 | +0.47% | 1221.4만 |
|---|
| 2026.06.26 | ₩47,431 | ₩48,700 | ₩47,351 | ₩48,112 | +1.44% | 1318.4만 |
|---|
| 2026.06.25 | ₩46,616 | ₩47,498 | ₩46,616 | ₩47,297 | +1.46% | 858.7만 |
|---|
| 2026.06.24 | ₩46,268 | ₩47,097 | ₩46,095 | ₩46,496 | +0.49% | 1201.3만 |
|---|
| 2026.06.23 | ₩45,213 | ₩46,549 | ₩45,213 | ₩46,001 | +1.74% | 1259만 |
|---|
| 2026.06.22 | ₩44,759 | ₩45,507 | ₩44,518 | ₩44,545 | -0.48% | 1131.3만 |
|---|
| 2026.06.18 | ₩44,625 | ₩45,119 | ₩44,371 | ₩44,652 | +0.06% | 1399.6만 |
|---|
| 2026.06.17 | ₩45,761 | ₩46,135 | ₩44,171 | ₩44,572 | -2.60% | 918.5만 |
|---|
| 2026.06.16 | ₩45,961 | ₩46,763 | ₩45,734 | ₩45,961 | 0.00% | 798.1만 |
|---|
| 2026.06.15 | ₩45,921 | ₩46,576 | ₩45,734 | ₩45,787 | -0.29% | 866만 |
|---|
| 2026.06.12 | ₩45,333 | ₩46,121 | ₩45,160 | ₩46,108 | +1.71% | 653.3만 |
|---|
| 2026.06.11 | ₩45,053 | ₩45,467 | ₩44,852 | ₩45,186 | +0.30% | 742.5만 |
|---|
| 2026.06.10 | ₩45,427 | ₩45,854 | ₩44,932 | ₩45,186 | -0.53% | 1008.7만 |
|---|
| 2026.06.09 | ₩44,465 | ₩45,427 | ₩44,251 | ₩45,053 | +1.32% | 893만 |
|---|
| 2026.06.08 | ₩43,783 | ₩44,785 | ₩43,516 | ₩44,278 | +1.13% | 1089.9만 |
|---|
| 2026.06.05 | ₩43,409 | ₩44,959 | ₩43,262 | ₩44,291 | +2.03% | 1269.1만 |
|---|
| 2026.06.04 | ₩43,850 | ₩44,251 | ₩42,421 | ₩43,022 | -1.89% | 1380.4만 |
|---|
| 2026.06.03 | ₩43,610 | ₩44,104 | ₩42,554 | ₩42,982 | -1.44% | 1361.3만 |
|---|
| 2026.06.02 | ₩44,759 | ₩44,825 | ₩43,623 | ₩44,184 | -1.28% | 938.6만 |
|---|
| 2026.06.01 | ₩45,093 | ₩45,640 | ₩44,692 | ₩44,932 | -0.36% | 891.4만 |
|---|
| 2026.05.29 | ₩44,852 | ₩45,908 | ₩44,585 | ₩45,173 | +0.71% | 1651.9만 |
|---|
| 2026.05.28 | ₩44,799 | ₩45,600 | ₩44,572 | ₩45,280 | +1.07% | 929.5만 |
|---|
| 2026.05.27 | ₩44,491 | ₩45,627 | ₩44,491 | ₩44,959 | +1.05% | 898.9만 |
|---|
| 2026.05.26 | ₩44,772 | ₩45,093 | ₩44,291 | ₩44,304 | -1.04% | 963.8만 |
|---|
| 2026.05.22 | ₩44,745 | ₩45,253 | ₩44,532 | ₩45,013 | +0.60% | 660.2만 |
|---|
| 2026.05.21 | ₩44,438 | ₩44,932 | ₩43,610 | ₩44,719 | +0.63% | 834.7만 |
|---|
| 2026.05.20 | ₩45,266 | ₩45,266 | ₩44,077 | ₩44,919 | -0.77% | 814.1만 |
|---|
| 2026.05.19 | ₩44,879 | ₩46,255 | ₩44,224 | ₩45,119 | +0.54% | 1090.3만 |
|---|
| 2026.05.18 | ₩43,837 | ₩44,745 | ₩43,810 | ₩44,692 | +1.95% | 1050.6만 |
|---|
| 2026.05.15 | ₩44,839 | ₩45,013 | ₩43,970 | ₩44,077 | -1.70% | 1126.9만 |
|---|
| 2026.05.14 | ₩45,200 | ₩45,413 | ₩44,184 | ₩44,264 | -2.07% | 1072.9만 |
|---|
| 2026.05.13 | ₩45,320 | ₩45,547 | ₩44,719 | ₩44,906 | -0.91% | 892.1만 |
|---|
| 2026.05.12 | ₩45,654 | ₩46,202 | ₩45,186 | ₩45,600 | -0.12% | 972만 |
|---|
| 2026.05.11 | ₩46,415 | ₩46,629 | ₩44,585 | ₩45,160 | -2.71% | 1360.4만 |
|---|
| 2026.05.08 | ₩47,618 | ₩47,618 | ₩46,255 | ₩46,335 | -2.69% | 994.4만 |
|---|
| 2026.05.07 | ₩46,362 | ₩48,019 | ₩46,228 | ₩47,711 | +2.91% | 1024.9만 |
|---|
| 2026.05.06 | ₩46,576 | ₩47,311 | ₩46,242 | ₩46,856 | +0.60% | 1367.8만 |
|---|
| 2026.05.05 | ₩45,707 | ₩46,602 | ₩44,866 | ₩46,162 | +0.99% | 872.5만 |
|---|
| 2026.05.04 | ₩46,108 | ₩46,536 | ₩45,787 | ₩46,001 | -0.23% | 644.3만 |
|---|
| 2026.05.01 | ₩47,471 | ₩47,925 | ₩46,135 | ₩46,389 | -2.28% | 692.3만 |
|---|
| 2026.04.30 | ₩46,095 | ₩47,297 | ₩46,068 | ₩47,177 | +2.35% | 902만 |
|---|
| 2026.04.29 | ₩46,268 | ₩46,683 | ₩45,587 | ₩46,055 | -0.46% | 841.2만 |
|---|
| 2026.04.28 | ₩47,190 | ₩47,364 | ₩46,095 | ₩46,429 | -1.61% | 1046.8만 |
|---|
| 2026.04.27 | ₩46,643 | ₩47,230 | ₩46,188 | ₩46,389 | -0.54% | 608.2만 |
|---|
| 2026.04.24 | ₩47,391 | ₩47,591 | ₩46,362 | ₩46,723 | -1.41% | 634.2만 |
|---|
| 2026.04.23 | ₩47,137 | ₩47,631 | ₩46,896 | ₩47,391 | +0.54% | 731.4만 |
|---|
| 2026.04.22 | ₩47,097 | ₩47,324 | ₩46,709 | ₩47,017 | -0.17% | 654.8만 |
|---|
| 2026.04.21 | ₩47,190 | ₩47,391 | ₩46,643 | ₩46,830 | -0.76% | 710.3만 |
|---|
| 2026.04.20 | ₩47,177 | ₩47,391 | ₩46,763 | ₩47,137 | -0.08% | 726.5만 |
|---|
| 2026.04.17 | ₩47,244 | ₩47,939 | ₩47,057 | ₩47,431 | +0.40% | 791.9만 |
|---|
| 2026.04.16 | ₩46,295 | ₩47,257 | ₩46,162 | ₩47,190 | +1.93% | 877.2만 |
|---|
| 2026.04.15 | ₩46,429 | ₩46,429 | ₩45,707 | ₩46,081 | -0.75% | 760.4만 |
|---|
| 2026.04.14 | ₩46,041 | ₩46,643 | ₩45,747 | ₩46,362 | +0.70% | 792만 |
|---|
| 2026.04.13 | ₩47,458 | ₩47,605 | ₩45,480 | ₩46,175 | -2.70% | 1176.1만 |
|---|
| 2026.04.10 | ₩48,232 | ₩48,673 | ₩47,337 | ₩47,551 | -1.41% | 762만 |
|---|
| 2026.04.09 | ₩48,433 | ₩49,221 | ₩48,166 | ₩49,101 | +1.38% | 864.9만 |
|---|
| 2026.04.08 | ₩49,435 | ₩49,488 | ₩48,553 | ₩48,901 | -1.08% | 964.5만 |
|---|
| 2026.04.07 | ₩50,290 | ₩50,584 | ₩49,034 | ₩49,168 | -2.23% | 836.1만 |
|---|
| 2026.04.06 | ₩49,849 | ₩50,678 | ₩49,809 | ₩50,330 | +0.96% | 754.3만 |
|---|
| 2026.04.02 | ₩49,836 | ₩50,170 | ₩49,261 | ₩49,996 | +0.32% | 665.6만 |
|---|
| 2026.04.01 | ₩49,515 | ₩49,983 | ₩48,860 | ₩49,716 | +0.40% | 873.9만 |
|---|
| 2026.03.31 | ₩49,488 | ₩49,996 | ₩49,114 | ₩49,729 | +0.49% | 1012.8만 |
|---|
| 2026.03.30 | ₩48,727 | ₩49,622 | ₩48,526 | ₩49,582 | +1.75% | 1010.4만 |
|---|
| 2026.03.27 | ₩48,326 | ₩49,341 | ₩47,872 | ₩48,700 | +0.77% | 894.9만 |
|---|
| 2026.03.26 | ₩48,313 | ₩48,807 | ₩47,778 | ₩48,126 | -0.39% | 1174.2만 |
|---|
| 2026.03.25 | ₩49,007 | ₩49,088 | ₩47,618 | ₩48,326 | -1.39% | 1303.6만 |
|---|
| 2026.03.24 | ₩49,742 | ₩50,237 | ₩48,994 | ₩49,168 | -1.15% | 866.7만 |
|---|
| 2026.03.23 | ₩49,903 | ₩50,303 | ₩49,114 | ₩49,916 | +0.03% | 951.6만 |
|---|
| 2026.03.20 | ₩50,143 | ₩50,330 | ₩49,448 | ₩49,448 | -1.39% | 2815.9만 |
|---|
| 2026.03.19 | ₩50,156 | ₩50,517 | ₩49,609 | ₩50,103 | -0.11% | 1106.5만 |
|---|
| 2026.03.18 | ₩51,639 | ₩52,267 | ₩50,050 | ₩50,223 | -2.74% | 1695.1만 |
|---|
| 2026.03.17 | ₩52,107 | ₩52,414 | ₩51,666 | ₩51,760 | -0.67% | 1207.7만 |
|---|
| 2026.03.16 | ₩52,909 | ₩53,350 | ₩51,559 | ₩52,080 | -1.57% | 1017.9만 |
|---|
| 2026.03.13 | ₩53,229 | ₩53,924 | ₩52,548 | ₩52,615 | -1.15% | 767.4만 |
|---|
| 2026.03.12 | ₩53,657 | ₩54,378 | ₩52,495 | ₩52,642 | -1.89% | 1108.7만 |
|---|
| 2026.03.11 | ₩56,196 | ₩56,476 | ₩54,085 | ₩54,325 | -3.33% | 1351.2만 |
|---|
| 2026.03.10 | ₩57,585 | ₩57,812 | ₩56,476 | ₩56,489 | -1.90% | 833.4만 |
|---|
| 2026.03.09 | ₩58,988 | ₩59,188 | ₩57,973 | ₩57,986 | -1.70% | 752.7만 |
|---|
| 2026.03.06 | ₩58,253 | ₩59,375 | ₩57,545 | ₩59,175 | +1.58% | 666.3만 |
|---|
| 2026.03.05 | ₩58,200 | ₩58,841 | ₩57,638 | ₩58,213 | +0.02% | 773.3만 |
|---|
| 2026.03.04 | ₩59,456 | ₩59,603 | ₩57,866 | ₩58,200 | -2.11% | 809.7만 |
|---|
| 2026.03.03 | ₩60,124 | ₩60,351 | ₩59,309 | ₩59,509 | -1.02% | 576.6만 |
|---|
| 2026.03.02 | ₩60,257 | ₩60,912 | ₩59,709 | ₩60,284 | +0.04% | 572.3만 |
|---|
| 2026.02.27 | ₩60,324 | ₩60,885 | ₩60,017 | ₩60,431 | +0.18% | 783.7만 |
|---|
| 2026.02.26 | ₩59,883 | ₩60,230 | ₩59,362 | ₩60,030 | +0.25% | 580.6만 |
|---|
| 2026.02.25 | ₩60,377 | ₩60,872 | ₩58,761 | ₩59,509 | -1.44% | 842.6만 |
|---|
| 2026.02.24 | ₩60,872 | ₩61,460 | ₩60,003 | ₩60,685 | -0.31% | 579.3만 |
|---|
| 2026.02.23 | ₩58,801 | ₩61,005 | ₩58,681 | ₩60,631 | +3.11% | 684만 |
|---|
| 2026.02.20 | ₩60,030 | ₩60,204 | ₩59,509 | ₩59,616 | -0.69% | 511.4만 |
|---|
| 2026.02.19 | ₩61,005 | ₩61,072 | ₩59,349 | ₩59,856 | -1.88% | 671.9만 |
|---|
| 2026.02.18 | ₩59,242 | ₩60,858 | ₩58,694 | ₩60,605 | +2.30% | 894.5만 |
|---|
| 2026.02.17 | ₩62,141 | ₩62,408 | ₩58,413 | ₩60,070 | -3.33% | 2212.4만 |
|---|
| 2026.02.13 | ₩64,880 | ₩65,121 | ₩63,571 | ₩64,586 | -0.45% | 577만 |
|---|
| 2026.02.12 | ₩65,401 | ₩66,256 | ₩64,666 | ₩64,907 | -0.76% | 638.8만 |
|---|
| 2026.02.11 | ₩64,012 | ₩65,535 | ₩62,836 | ₩65,481 | +2.30% | 985만 |
|---|
| 2026.02.10 | ₩64,279 | ₩65,308 | ₩64,199 | ₩65,014 | +1.14% | 491만 |
|---|
| 2026.02.09 | ₩64,052 | ₩64,506 | ₩63,103 | ₩64,265 | +0.33% | 460.2만 |
|---|
| 2026.02.06 | ₩64,559 | ₩65,294 | ₩63,664 | ₩63,958 | -0.93% | 608.8만 |
|---|
| 2026.02.05 | ₩65,708 | ₩65,855 | ₩63,811 | ₩64,626 | -1.65% | 650.4만 |
|---|
| 2026.02.04 | ₩62,529 | ₩65,094 | ₩62,007 | ₩64,800 | +3.63% | 1214.4만 |
|---|
| 2026.02.03 | ₩60,391 | ₩62,515 | ₩60,284 | ₩62,128 | +2.88% | 990.5만 |
|---|
| 2026.02.02 | ₩62,462 | ₩62,488 | ₩60,364 | ₩60,952 | -2.42% | 946.1만 |
|---|
| 2026.01.30 | ₩59,749 | ₩61,834 | ₩59,362 | ₩61,807 | +3.44% | 962.4만 |
|---|
| 2026.01.29 | ₩59,309 | ₩60,257 | ₩59,108 | ₩59,362 | +0.09% | 754.3만 |
|---|
| 2026.01.28 | ₩59,562 | ₩60,377 | ₩58,801 | ₩59,255 | -0.52% | 637.8만 |
|---|
| 2026.01.27 | ₩59,456 | ₩60,324 | ₩59,402 | ₩59,736 | +0.47% | 678.9만 |
|---|
| 2026.01.26 | ₩59,683 | ₩59,950 | ₩59,175 | ₩59,629 | -0.09% | 699.7만 |
|---|
| 2026.01.23 | ₩59,295 | ₩59,963 | ₩59,202 | ₩59,536 | +0.41% | 613.5만 |
|---|
| 2026.01.22 | ₩58,574 | ₩59,830 | ₩58,547 | ₩59,442 | +1.48% | 566.3만 |
|---|
| 2026.01.21 | ₩59,095 | ₩59,215 | ₩58,026 | ₩58,761 | -0.57% | 843.8만 |
|---|
| 2026.01.20 | ₩59,456 | ₩59,736 | ₩58,694 | ₩59,389 | -0.11% | 903.5만 |
|---|
| 2026.01.16 | ₩60,484 | ₩60,591 | ₩59,202 | ₩59,469 | -1.68% | 726.9만 |
|---|
| 2026.01.15 | ₩60,591 | ₩61,086 | ₩59,990 | ₩60,925 | +0.55% | 718.8만 |
|---|
| 2026.01.14 | ₩59,255 | ₩61,179 | ₩59,255 | ₩60,952 | +2.86% | 868.8만 |
|---|
| 2026.01.13 | ₩58,093 | ₩59,242 | ₩57,906 | ₩59,148 | +1.82% | 848.6만 |
|---|
| 2026.01.12 | ₩59,562 | ₩59,562 | ₩58,053 | ₩58,093 | -2.47% | 1260만 |
|---|
| 2026.01.09 | ₩57,986 | ₩59,696 | ₩57,959 | ₩59,589 | +2.76% | 869.1만 |
|---|
| 2026.01.08 | ₩57,451 | ₩59,028 | ₩57,171 | ₩58,681 | +2.14% | 1057.5만 |
|---|
| 2026.01.07 | ₩58,734 | ₩59,028 | ₩57,371 | ₩57,385 | -2.30% | 1038.4만 |
|---|
| 2026.01.06 | ₩59,282 | ₩59,349 | ₩58,520 | ₩58,574 | -1.19% | 1106만 |
|---|
| 2026.01.05 | ₩60,845 | ₩60,885 | ₩59,255 | ₩59,282 | -2.57% | 1200.9만 |
|---|
| 2026.01.02 | ₩62,101 | ₩62,114 | ₩60,939 | ₩61,086 | -1.64% | 839.5만 |
|---|
| 2025.12.31 | ₩62,261 | ₩62,448 | ₩62,048 | ₩62,128 | -0.21% | 429.6만 |
|---|
| 2025.12.30 | ₩62,729 | ₩63,076 | ₩62,315 | ₩62,355 | -0.60% | 521만 |
|---|
| 2025.12.29 | ₩63,116 | ₩63,210 | ₩62,582 | ₩62,689 | -0.68% | 596.2만 |
|---|
| 2025.12.26 | ₩62,729 | ₩63,170 | ₩62,555 | ₩62,863 | +0.21% | 391.1만 |
|---|
| 2025.12.24 | ₩62,529 | ₩62,849 | ₩62,301 | ₩62,796 | +0.43% | 228.5만 |
|---|
| 2025.12.23 | ₩63,263 | ₩63,277 | ₩62,061 | ₩62,315 | -1.50% | 854.5만 |
|---|
| 2025.12.22 | ₩63,464 | ₩63,758 | ₩62,956 | ₩63,330 | -0.21% | 754.3만 |
|---|
| 2025.12.19 | ₩65,134 | ₩65,134 | ₩63,811 | ₩63,945 | -1.83% | 1342.3만 |
|---|
| 2025.12.18 | ₩64,773 | ₩65,802 | ₩64,613 | ₩65,080 | +0.47% | 810.9만 |
|---|
| 2025.12.17 | ₩64,132 | ₩65,294 | ₩63,103 | ₩64,947 | +1.27% | 1591.9만 |
|---|
| 2025.12.16 | ₩63,116 | ₩63,317 | ₩62,328 | ₩62,822 | -0.47% | 921.3만 |
|---|
| 2025.12.15 | ₩62,609 | ₩62,996 | ₩62,395 | ₩62,876 | +0.43% | 692.9만 |
|---|
| 2025.12.12 | ₩61,994 | ₩62,635 | ₩61,861 | ₩62,382 | +0.62% | 637.3만 |
|---|
| 2025.12.11 | ₩61,380 | ₩62,395 | ₩61,112 | ₩61,767 | +0.63% | 803.7만 |
|---|
| 2025.12.10 | ₩61,072 | ₩61,607 | ₩60,845 | ₩61,072 | 0.00% | 820.1만 |
|---|
| 2025.12.09 | ₩61,647 | ₩61,874 | ₩60,778 | ₩60,979 | -1.08% | 569.9만 |
|---|
| 2025.12.08 | ₩61,313 | ₩61,620 | ₩60,324 | ₩61,406 | +0.15% | 584.4만 |
|---|
| 2025.12.05 | ₩61,380 | ₩61,914 | ₩61,032 | ₩61,366 | -0.02% | 546.6만 |
|---|
| 2025.12.04 | ₩62,034 | ₩62,355 | ₩61,192 | ₩61,433 | -0.97% | 606.7만 |
|---|
| 2025.12.03 | ₩61,593 | ₩62,529 | ₩61,353 | ₩61,727 | +0.22% | 576.2만 |
|---|
| 2025.12.02 | ₩62,742 | ₩62,742 | ₩60,925 | ₩61,366 | -2.19% | 694.8만 |
|---|
| 2025.12.01 | ₩63,197 | ₩63,450 | ₩62,462 | ₩62,889 | -0.49% | 556.4만 |
|---|
| 2025.11.28 | ₩63,023 | ₩63,517 | ₩62,943 | ₩63,263 | +0.38% | 195.1만 |
|---|
| 2025.11.26 | ₩62,836 | ₩63,317 | ₩62,542 | ₩63,023 | +0.30% | 388.1만 |
|---|
| 2025.11.25 | ₩62,996 | ₩63,731 | ₩62,368 | ₩62,729 | -0.42% | 479.5만 |
|---|
| 2025.11.24 | ₩64,332 | ₩64,533 | ₩62,355 | ₩62,729 | -2.49% | 1154.3만 |
|---|
| 2025.11.21 | ₩64,132 | ₩65,588 | ₩63,637 | ₩64,573 | +0.69% | 743.5만 |
|---|
| 2025.11.20 | ₩63,544 | ₩64,038 | ₩63,344 | ₩63,878 | +0.53% | 578.7만 |
|---|
| 2025.11.19 | ₩63,197 | ₩64,065 | ₩63,130 | ₩63,637 | +0.70% | 546만 |
|---|
| 2025.11.18 | ₩62,916 | ₩63,918 | ₩62,555 | ₩63,718 | +1.27% | 607.1만 |
|---|
| 2025.11.17 | ₩63,330 | ₩63,330 | ₩62,408 | ₩62,756 | -0.91% | 538.5만 |
|---|
| 2025.11.14 | ₩63,945 | ₩64,252 | ₩62,676 | ₩63,344 | -0.94% | 581.1만 |
|---|
| 2025.11.13 | ₩62,208 | ₩63,784 | ₩62,088 | ₩63,237 | +1.65% | 767.1만 |
|---|
| 2025.11.12 | ₩62,502 | ₩62,635 | ₩61,914 | ₩62,128 | -0.60% | 562.2만 |
|---|
| 2025.11.11 | ₩62,275 | ₩62,676 | ₩61,941 | ₩62,328 | +0.09% | 552.6만 |
|---|
| 2025.11.10 | ₩62,515 | ₩62,595 | ₩61,513 | ₩61,754 | -1.22% | 478.4만 |
|---|
| 2025.11.07 | ₩61,633 | ₩63,223 | ₩61,380 | ₩62,635 | +1.63% | 626.8만 |
|---|
| 2025.11.06 | ₩61,887 | ₩62,729 | ₩61,406 | ₩61,433 | -0.73% | 611만 |
|---|
| 2025.11.05 | ₩61,901 | ₩62,181 | ₩61,192 | ₩61,981 | +0.13% | 540.8만 |
|---|
| 2025.11.04 | ₩62,275 | ₩62,422 | ₩61,607 | ₩61,967 | -0.49% | 528.2만 |
|---|
| 2025.11.03 | ₩62,061 | ₩62,328 | ₩61,380 | ₩62,034 | -0.04% | 776.6만 |
|---|
| 2025.10.31 | ₩62,341 | ₩62,582 | ₩61,740 | ₩62,275 | -0.11% | 676.2만 |
|---|
| 2025.10.30 | ₩62,275 | ₩63,143 | ₩62,168 | ₩62,863 | +0.94% | 591.1만 |
|---|
| 2025.10.29 | ₩63,731 | ₩64,172 | ₩62,074 | ₩62,221 | -2.37% | 808.2만 |
|---|
| 2025.10.28 | ₩64,118 | ₩64,827 | ₩63,918 | ₩64,199 | +0.13% | 661.8만 |
|---|
| 2025.10.27 | ₩63,370 | ₩64,559 | ₩63,223 | ₩64,519 | +1.81% | 759.2만 |
|---|
| 2025.10.24 | ₩63,958 | ₩64,212 | ₩63,157 | ₩63,344 | -0.96% | 508.6만 |
|---|
| 2025.10.23 | ₩65,615 | ₩65,682 | ₩63,998 | ₩64,038 | -2.40% | 480.9만 |
|---|
| 2025.10.22 | ₩64,813 | ₩66,417 | ₩64,613 | ₩65,708 | +1.38% | 555.3만 |
|---|
| 2025.10.21 | ₩65,227 | ₩65,388 | ₩64,827 | ₩64,893 | -0.51% | 499.1만 |
|---|
| 2025.10.20 | ₩64,746 | ₩65,548 | ₩64,533 | ₩65,214 | +0.72% | 535.7만 |
|---|
| 2025.10.17 | ₩64,132 | ₩64,893 | ₩63,931 | ₩64,653 | +0.81% | 556.3만 |
|---|
| 2025.10.16 | ₩63,998 | ₩65,014 | ₩63,437 | ₩63,744 | -0.40% | 521.5만 |
|---|
| 2025.10.15 | ₩64,559 | ₩64,827 | ₩63,758 | ₩63,784 | -1.20% | 559.7만 |
|---|
| 2025.10.14 | ₩64,145 | ₩65,348 | ₩63,744 | ₩64,907 | +1.19% | 584.7만 |
|---|
| 2025.10.13 | ₩65,535 | ₩65,748 | ₩64,306 | ₩64,332 | -1.83% | 443.9만 |
|---|
| 2025.10.10 | ₩65,201 | ₩66,016 | ₩64,920 | ₩65,922 | +1.11% | 586.7만 |
|---|
| 2025.10.09 | ₩66,751 | ₩66,751 | ₩65,602 | ₩65,748 | -1.50% | 447.3만 |
|---|
| 2025.10.08 | ₩68,006 | ₩68,047 | ₩66,350 | ₩66,470 | -2.26% | 499.6만 |
|---|
| 2025.10.07 | ₩67,138 | ₩68,487 | ₩66,390 | ₩68,047 | +1.35% | 505.1만 |
|---|
| 2025.10.06 | ₩67,285 | ₩68,073 | ₩66,844 | ₩67,044 | -0.36% | 598.9만 |
|---|
| 2025.10.03 | ₩67,138 | ₩67,713 | ₩66,938 | ₩67,285 | +0.22% | 360만 |
|---|
| 2025.10.02 | ₩67,472 | ₩68,180 | ₩67,058 | ₩67,232 | -0.36% | 429만 |
|---|
| 2025.10.01 | ₩67,806 | ₩68,073 | ₩66,751 | ₩67,739 | -0.10% | 506.7만 |
|---|
| 2025.09.30 | ₩66,497 | ₩67,459 | ₩66,270 | ₩67,365 | +1.31% | 477.4만 |
|---|
| 2025.09.29 | ₩66,978 | ₩67,044 | ₩66,149 | ₩66,350 | -0.94% | 499.1만 |
|---|
| 2025.09.26 | ₩66,243 | ₩66,951 | ₩66,136 | ₩66,924 | +1.03% | 501.1만 |
|---|
| 2025.09.25 | ₩68,461 | ₩68,568 | ₩65,602 | ₩66,042 | -3.53% | 740.9만 |
|---|
| 2025.09.24 | ₩67,552 | ₩68,581 | ₩67,485 | ₩68,287 | +1.09% | 602.4만 |
|---|
| 2025.09.23 | ₩67,151 | ₩67,619 | ₩66,964 | ₩67,552 | +0.60% | 552.3만 |
|---|
| 2025.09.22 | ₩67,432 | ₩67,499 | ₩66,363 | ₩66,898 | -0.79% | 841.4만 |
|---|
| 2025.09.19 | ₩67,191 | ₩67,833 | ₩66,644 | ₩67,272 | +0.12% | 1503.7만 |
|---|
| 2025.09.18 | ₩65,401 | ₩67,272 | ₩65,268 | ₩66,604 | +1.84% | 731만 |
|---|
| 2025.09.17 | ₩65,080 | ₩66,296 | ₩64,693 | ₩65,708 | +0.96% | 1517.9만 |
|---|
| 2025.09.16 | ₩65,602 | ₩66,497 | ₩65,254 | ₩66,216 | +0.94% | 813.3만 |
|---|
| 2025.09.15 | ₩66,804 | ₩67,018 | ₩65,455 | ₩65,481 | -1.98% | 507.2만 |
|---|
| 2025.09.12 | ₩67,379 | ₩67,405 | ₩66,630 | ₩66,697 | -1.01% | 434.1만 |
|---|
| 2025.09.11 | ₩67,058 | ₩68,113 | ₩66,938 | ₩67,619 | +0.84% | 403.7만 |
|---|
| 2025.09.10 | ₩66,857 | ₩67,085 | ₩66,042 | ₩66,817 | -0.06% | 518.1만 |
|---|
| 2025.09.09 | ₩66,978 | ₩67,352 | ₩66,817 | ₩67,272 | +0.44% | 436.3만 |
|---|
| 2025.09.08 | ₩67,111 | ₩67,325 | ₩66,363 | ₩66,964 | -0.22% | 462.3만 |
|---|
| 2025.09.05 | ₩66,216 | ₩67,806 | ₩66,042 | ₩67,579 | +2.06% | 535.3만 |
|---|
| 2025.09.04 | ₩66,804 | ₩67,338 | ₩66,203 | ₩66,283 | -0.78% | 417.1만 |
|---|
| 2025.09.03 | ₩65,374 | ₩66,510 | ₩65,361 | ₩66,470 | +1.68% | 529.4만 |
|---|
| 2025.09.02 | ₩66,042 | ₩66,684 | ₩65,294 | ₩65,895 | -0.22% | 625.4만 |
|---|
| 2025.08.29 | ₩64,933 | ₩65,922 | ₩64,813 | ₩65,909 | +1.50% | 488.1만 |
|---|
| 2025.08.28 | ₩65,802 | ₩65,842 | ₩64,519 | ₩64,720 | -1.64% | 671.7만 |
|---|