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 | ₩43,426 | ₩42,664 | ₩43,145 | -0.28% | 758.9만 |
| 2026.10.08 | ₩42,557 | ₩43,693 | ₩42,397 | ₩43,546 | +2.32% | 1655.7만 |
| 2026.10.07 | ₩43,266 | ₩43,573 | ₩42,397 | ₩42,450 | -1.88% | 1027.3만 |
| 2026.10.06 | ₩42,557 | ₩43,239 | ₩42,357 | ₩42,998 | +1.04% | 1045.2만 |
| 2026.10.05 | ₩42,718 | ₩42,878 | ₩41,822 | ₩42,330 | -0.91% | 1239.1만 |
| 2026.10.02 | ₩42,384 | ₩43,078 | ₩41,996 | ₩42,771 | +0.91% | 1365만 |
| 2026.10.01 | ₩42,985 | ₩43,078 | ₩41,662 | ₩42,317 | -1.55% | 1714.3만 |
| 2026.09.30 | ₩45,163 | ₩45,283 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,972 |
| -4.85% |
| 1274.1만 |
| 2026.09.29 | ₩44,535 | ₩45,550 | ₩44,468 | ₩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 | ₩46,619 | ₩44,896 | ₩44,949 | -3.22% | 1059.6만 |
|---|
| 2026.09.24 | — | — | — | ₩46,539 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩47,862 | — | — |
|---|
| 2026.09.21 | ₩48,463 | ₩48,811 | ₩47,314 | ₩47,314 | -2.37% | 995.5만 |
|---|
| 2026.09.18 | ₩48,744 | ₩49,372 | ₩48,490 | ₩48,530 | -0.44% | 1638.5만 |
|---|
| 2026.09.17 | ₩49,425 | ₩49,719 | ₩48,771 | ₩48,984 | -0.89% | 540.3만 |
|---|
| 2026.09.16 | — | — | — | ₩49,185 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩48,877 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩48,730 | — | — |
|---|
| 2026.09.04 | ₩52,111 | ₩52,245 | ₩51,149 | ₩51,162 | -1.82% | 793.9만 |
|---|
| 2026.09.03 | ₩53,447 | ₩53,474 | ₩51,590 | ₩52,458 | -1.85% | 1292.4만 |
|---|
| 2026.09.02 | ₩55,077 | ₩55,238 | ₩54,169 | ₩54,222 | -1.55% | 658.5만 |
|---|
| 2026.09.01 | ₩55,532 | ₩56,387 | ₩54,543 | ₩54,904 | -1.13% | 960.9만 |
|---|
| 2026.08.31 | ₩55,158 | ₩56,026 | ₩54,917 | ₩55,051 | -0.19% | 1066.6만 |
|---|
| 2026.08.28 | ₩54,356 | ₩55,679 | ₩54,329 | ₩55,518 | +2.14% | 892.6만 |
|---|
| 2026.08.27 | ₩52,806 | ₩54,463 | ₩52,472 | ₩54,035 | +2.33% | 854.4만 |
|---|
| 2026.08.26 | ₩52,913 | ₩54,102 | ₩52,913 | ₩53,554 | +1.21% | 906.6만 |
|---|
| 2026.08.25 | ₩54,262 | ₩54,570 | ₩52,913 | ₩53,153 | -2.04% | 587.2만 |
|---|
| 2026.08.24 | ₩53,714 | ₩54,877 | ₩53,648 | ₩54,676 | +1.79% | 929.9만 |
|---|
| 2026.08.21 | ₩52,913 | ₩53,567 | ₩52,499 | ₩53,407 | +0.93% | 518.6만 |
|---|
| 2026.08.20 | ₩52,953 | ₩53,514 | ₩52,445 | ₩52,926 | -0.05% | 827.9만 |
|---|
| 2026.08.19 | ₩51,269 | ₩53,581 | ₩51,189 | ₩53,434 | +4.22% | 805.7만 |
|---|
| 2026.08.18 | ₩51,042 | ₩51,563 | ₩50,347 | ₩50,882 | -0.31% | 772.9만 |
|---|
| 2026.08.17 | ₩51,830 | ₩52,231 | ₩50,668 | ₩50,748 | -2.09% | 948만 |
|---|
| 2026.08.14 | ₩51,991 | ₩52,592 | ₩51,897 | ₩52,378 | +0.75% | 531만 |
|---|
| 2026.08.13 | ₩51,229 | ₩52,258 | ₩51,229 | ₩51,991 | +1.49% | 815.3만 |
|---|
| 2026.08.12 | ₩49,960 | ₩51,229 | ₩49,759 | ₩51,015 | +2.11% | 846.9만 |
|---|
| 2026.08.11 | ₩49,105 | ₩50,882 | ₩48,904 | ₩50,681 | +3.21% | 743.6만 |
|---|
| 2026.08.10 | ₩48,811 | ₩49,853 | ₩48,637 | ₩49,786 | +2.00% | 875.5만 |
|---|
| 2026.08.07 | ₩47,929 | ₩49,292 | ₩47,915 | ₩49,292 | +2.84% | 790.7만 |
|---|
| 2026.08.06 | ₩48,290 | ₩48,477 | ₩47,621 | ₩48,196 | -0.19% | 953만 |
|---|
| 2026.08.05 | ₩48,610 | ₩48,610 | ₩47,568 | ₩48,009 | -1.24% | 819.4만 |
|---|
| 2026.08.04 | ₩47,621 | ₩48,610 | ₩47,287 | ₩48,356 | +1.54% | 794.3만 |
|---|
| 2026.08.03 | ₩48,664 | ₩49,612 | ₩47,795 | ₩48,102 | -1.15% | 855.4만 |
|---|
| 2026.07.31 | ₩48,437 | ₩48,624 | ₩47,728 | ₩47,768 | -1.38% | 934.9만 |
|---|
| 2026.07.30 | ₩49,399 | ₩49,693 | ₩48,022 | ₩48,664 | -1.49% | 851.1만 |
|---|
| 2026.07.29 | ₩50,107 | ₩51,470 | ₩50,000 | ₩50,668 | +1.12% | 743.1만 |
|---|
| 2026.07.28 | ₩49,826 | ₩51,470 | ₩49,679 | ₩50,307 | +0.97% | 925.9만 |
|---|
| 2026.07.27 | ₩48,423 | ₩49,399 | ₩47,982 | ₩48,918 | +1.02% | 1045.2만 |
|---|
| 2026.07.24 | ₩47,835 | ₩48,396 | ₩47,528 | ₩48,143 | +0.64% | 1057.9만 |
|---|
| 2026.07.23 | ₩48,797 | ₩49,118 | ₩47,474 | ₩47,501 | -2.66% | 1529.7만 |
|---|
| 2026.07.22 | ₩50,534 | ₩50,721 | ₩49,145 | ₩49,318 | -2.41% | 576.7만 |
|---|
| 2026.07.21 | ₩49,786 | ₩50,708 | ₩49,505 | ₩49,639 | -0.30% | 587.9만 |
|---|
| 2026.07.20 | ₩50,574 | ₩50,721 | ₩49,693 | ₩50,214 | -0.71% | 649.7만 |
|---|
| 2026.07.17 | ₩52,378 | ₩52,859 | ₩50,548 | ₩50,735 | -3.14% | 863만 |
|---|
| 2026.07.16 | ₩50,214 | ₩52,258 | ₩49,960 | ₩51,710 | +2.98% | 1543.8만 |
|---|
| 2026.07.15 | ₩48,196 | ₩50,214 | ₩47,835 | ₩49,733 | +3.19% | 1129.8만 |
|---|
| 2026.07.14 | ₩48,610 | ₩49,091 | ₩47,795 | ₩48,717 | +0.22% | 1151.7만 |
|---|
| 2026.07.13 | ₩48,730 | ₩49,866 | ₩48,730 | ₩48,904 | +0.36% | 1037.5만 |
|---|
| 2026.07.10 | ₩47,181 | ₩48,597 | ₩47,114 | ₩48,396 | +2.58% | 832.2만 |
|---|
| 2026.07.09 | ₩48,169 | ₩48,437 | ₩47,421 | ₩47,902 | -0.55% | 1102.4만 |
|---|
| 2026.07.08 | ₩49,933 | ₩49,986 | ₩48,543 | ₩48,543 | -2.78% | 887.4만 |
|---|
| 2026.07.07 | ₩49,399 | ₩50,133 | ₩49,024 | ₩49,572 | +0.35% | 879.5만 |
|---|
| 2026.07.06 | ₩49,946 | ₩50,468 | ₩47,742 | ₩48,263 | -3.37% | 1227.3만 |
|---|
| 2026.07.02 | ₩50,775 | ₩50,975 | ₩49,198 | ₩50,200 | -1.13% | 1276만 |
|---|
| 2026.07.01 | ₩50,401 | ₩51,109 | ₩48,811 | ₩50,468 | +0.13% | 2748.9만 |
|---|
| 2026.06.30 | ₩48,143 | ₩48,303 | ₩46,499 | ₩46,499 | -3.41% | 1353.7만 |
|---|
| 2026.06.29 | ₩48,383 | ₩48,824 | ₩48,022 | ₩48,610 | +0.47% | 1221.4만 |
|---|
| 2026.06.26 | ₩47,434 | ₩48,704 | ₩47,354 | ₩48,116 | +1.44% | 1318.4만 |
|---|
| 2026.06.25 | ₩46,619 | ₩47,501 | ₩46,619 | ₩47,301 | +1.46% | 858.7만 |
|---|
| 2026.06.24 | ₩46,272 | ₩47,100 | ₩46,098 | ₩46,499 | +0.49% | 1201.3만 |
|---|
| 2026.06.23 | ₩45,216 | ₩46,553 | ₩45,216 | ₩46,005 | +1.74% | 1259만 |
|---|
| 2026.06.22 | ₩44,762 | ₩45,510 | ₩44,522 | ₩44,548 | -0.48% | 1131.3만 |
|---|
| 2026.06.18 | ₩44,628 | ₩45,123 | ₩44,375 | ₩44,655 | +0.06% | 1399.6만 |
|---|
| 2026.06.17 | ₩45,764 | ₩46,138 | ₩44,174 | ₩44,575 | -2.60% | 918.5만 |
|---|
| 2026.06.16 | ₩45,965 | ₩46,766 | ₩45,737 | ₩45,965 | 0.00% | 798.1만 |
|---|
| 2026.06.15 | ₩45,925 | ₩46,579 | ₩45,737 | ₩45,791 | -0.29% | 866만 |
|---|
| 2026.06.12 | ₩45,337 | ₩46,125 | ₩45,163 | ₩46,112 | +1.71% | 653.3만 |
|---|
| 2026.06.11 | ₩45,056 | ₩45,470 | ₩44,856 | ₩45,190 | +0.30% | 742.5만 |
|---|
| 2026.06.10 | ₩45,430 | ₩45,858 | ₩44,936 | ₩45,190 | -0.53% | 1008.7만 |
|---|
| 2026.06.09 | ₩44,468 | ₩45,430 | ₩44,254 | ₩45,056 | +1.32% | 893만 |
|---|
| 2026.06.08 | ₩43,787 | ₩44,789 | ₩43,519 | ₩44,281 | +1.13% | 1089.9만 |
|---|
| 2026.06.05 | ₩43,412 | ₩44,962 | ₩43,266 | ₩44,294 | +2.03% | 1269.1만 |
|---|
| 2026.06.04 | ₩43,853 | ₩44,254 | ₩42,424 | ₩43,025 | -1.89% | 1380.4만 |
|---|
| 2026.06.03 | ₩43,613 | ₩44,107 | ₩42,557 | ₩42,985 | -1.44% | 1361.3만 |
|---|
| 2026.06.02 | ₩44,762 | ₩44,829 | ₩43,626 | ₩44,187 | -1.28% | 938.6만 |
|---|
| 2026.06.01 | ₩45,096 | ₩45,644 | ₩44,695 | ₩44,936 | -0.36% | 891.4만 |
|---|
| 2026.05.29 | ₩44,856 | ₩45,911 | ₩44,588 | ₩45,176 | +0.71% | 1651.9만 |
|---|
| 2026.05.28 | ₩44,802 | ₩45,604 | ₩44,575 | ₩45,283 | +1.07% | 929.5만 |
|---|
| 2026.05.27 | ₩44,495 | ₩45,631 | ₩44,495 | ₩44,962 | +1.05% | 898.9만 |
|---|
| 2026.05.26 | ₩44,775 | ₩45,096 | ₩44,294 | ₩44,308 | -1.04% | 963.8만 |
|---|
| 2026.05.22 | ₩44,749 | ₩45,256 | ₩44,535 | ₩45,016 | +0.60% | 660.2만 |
|---|
| 2026.05.21 | ₩44,441 | ₩44,936 | ₩43,613 | ₩44,722 | +0.63% | 834.7만 |
|---|
| 2026.05.20 | ₩45,270 | ₩45,270 | ₩44,081 | ₩44,922 | -0.77% | 814.1만 |
|---|
| 2026.05.19 | ₩44,882 | ₩46,259 | ₩44,228 | ₩45,123 | +0.54% | 1090.3만 |
|---|
| 2026.05.18 | ₩43,840 | ₩44,749 | ₩43,813 | ₩44,695 | +1.95% | 1050.6만 |
|---|
| 2026.05.15 | ₩44,842 | ₩45,016 | ₩43,974 | ₩44,081 | -1.70% | 1126.9만 |
|---|
| 2026.05.14 | ₩45,203 | ₩45,417 | ₩44,187 | ₩44,268 | -2.07% | 1072.9만 |
|---|
| 2026.05.13 | ₩45,323 | ₩45,550 | ₩44,722 | ₩44,909 | -0.91% | 892.1만 |
|---|
| 2026.05.12 | ₩45,657 | ₩46,205 | ₩45,190 | ₩45,604 | -0.12% | 972만 |
|---|
| 2026.05.11 | ₩46,419 | ₩46,633 | ₩44,588 | ₩45,163 | -2.71% | 1360.4만 |
|---|
| 2026.05.08 | ₩47,621 | ₩47,621 | ₩46,259 | ₩46,339 | -2.69% | 994.4만 |
|---|
| 2026.05.07 | ₩46,365 | ₩48,022 | ₩46,232 | ₩47,715 | +2.91% | 1024.9만 |
|---|
| 2026.05.06 | ₩46,579 | ₩47,314 | ₩46,245 | ₩46,860 | +0.60% | 1367.8만 |
|---|
| 2026.05.05 | ₩45,711 | ₩46,606 | ₩44,869 | ₩46,165 | +0.99% | 872.5만 |
|---|
| 2026.05.04 | ₩46,112 | ₩46,539 | ₩45,791 | ₩46,005 | -0.23% | 644.3만 |
|---|
| 2026.05.01 | ₩47,474 | ₩47,929 | ₩46,138 | ₩46,392 | -2.28% | 692.3만 |
|---|
| 2026.04.30 | ₩46,098 | ₩47,301 | ₩46,071 | ₩47,181 | +2.35% | 902만 |
|---|
| 2026.04.29 | ₩46,272 | ₩46,686 | ₩45,590 | ₩46,058 | -0.46% | 841.2만 |
|---|
| 2026.04.28 | ₩47,194 | ₩47,368 | ₩46,098 | ₩46,432 | -1.61% | 1046.8만 |
|---|
| 2026.04.27 | ₩46,646 | ₩47,234 | ₩46,192 | ₩46,392 | -0.54% | 608.2만 |
|---|
| 2026.04.24 | ₩47,394 | ₩47,595 | ₩46,365 | ₩46,726 | -1.41% | 634.2만 |
|---|
| 2026.04.23 | ₩47,140 | ₩47,635 | ₩46,900 | ₩47,394 | +0.54% | 731.4만 |
|---|
| 2026.04.22 | ₩47,100 | ₩47,327 | ₩46,713 | ₩47,020 | -0.17% | 654.8만 |
|---|
| 2026.04.21 | ₩47,194 | ₩47,394 | ₩46,646 | ₩46,833 | -0.76% | 710.3만 |
|---|
| 2026.04.20 | ₩47,181 | ₩47,394 | ₩46,766 | ₩47,140 | -0.08% | 726.5만 |
|---|
| 2026.04.17 | ₩47,247 | ₩47,942 | ₩47,060 | ₩47,434 | +0.40% | 791.9만 |
|---|
| 2026.04.16 | ₩46,299 | ₩47,261 | ₩46,165 | ₩47,194 | +1.93% | 877.2만 |
|---|
| 2026.04.15 | ₩46,432 | ₩46,432 | ₩45,711 | ₩46,085 | -0.75% | 760.4만 |
|---|
| 2026.04.14 | ₩46,045 | ₩46,646 | ₩45,751 | ₩46,365 | +0.70% | 792만 |
|---|
| 2026.04.13 | ₩47,461 | ₩47,608 | ₩45,484 | ₩46,178 | -2.70% | 1176.1만 |
|---|
| 2026.04.10 | ₩48,236 | ₩48,677 | ₩47,341 | ₩47,555 | -1.41% | 762만 |
|---|
| 2026.04.09 | ₩48,437 | ₩49,225 | ₩48,169 | ₩49,105 | +1.38% | 864.9만 |
|---|
| 2026.04.08 | ₩49,439 | ₩49,492 | ₩48,557 | ₩48,904 | -1.08% | 964.5만 |
|---|
| 2026.04.07 | ₩50,294 | ₩50,588 | ₩49,038 | ₩49,171 | -2.23% | 836.1만 |
|---|
| 2026.04.06 | ₩49,853 | ₩50,681 | ₩49,813 | ₩50,334 | +0.96% | 754.3만 |
|---|
| 2026.04.02 | ₩49,840 | ₩50,174 | ₩49,265 | ₩50,000 | +0.32% | 665.6만 |
|---|
| 2026.04.01 | ₩49,519 | ₩49,986 | ₩48,864 | ₩49,719 | +0.40% | 873.9만 |
|---|
| 2026.03.31 | ₩49,492 | ₩50,000 | ₩49,118 | ₩49,733 | +0.49% | 1012.8만 |
|---|
| 2026.03.30 | ₩48,730 | ₩49,626 | ₩48,530 | ₩49,586 | +1.75% | 1010.4만 |
|---|
| 2026.03.27 | ₩48,330 | ₩49,345 | ₩47,875 | ₩48,704 | +0.77% | 894.9만 |
|---|
| 2026.03.26 | ₩48,316 | ₩48,811 | ₩47,782 | ₩48,129 | -0.39% | 1174.2만 |
|---|
| 2026.03.25 | ₩49,011 | ₩49,091 | ₩47,621 | ₩48,330 | -1.39% | 1303.6만 |
|---|
| 2026.03.24 | ₩49,746 | ₩50,240 | ₩48,998 | ₩49,171 | -1.15% | 866.7만 |
|---|
| 2026.03.23 | ₩49,906 | ₩50,307 | ₩49,118 | ₩49,920 | +0.03% | 951.6만 |
|---|
| 2026.03.20 | ₩50,147 | ₩50,334 | ₩49,452 | ₩49,452 | -1.39% | 2815.9만 |
|---|
| 2026.03.19 | ₩50,160 | ₩50,521 | ₩49,612 | ₩50,107 | -0.11% | 1106.5만 |
|---|
| 2026.03.18 | ₩51,643 | ₩52,271 | ₩50,053 | ₩50,227 | -2.74% | 1695.1만 |
|---|
| 2026.03.17 | ₩52,111 | ₩52,418 | ₩51,670 | ₩51,764 | -0.67% | 1207.7만 |
|---|
| 2026.03.16 | ₩52,913 | ₩53,354 | ₩51,563 | ₩52,084 | -1.57% | 1017.9만 |
|---|
| 2026.03.13 | ₩53,233 | ₩53,928 | ₩52,552 | ₩52,619 | -1.15% | 767.4만 |
|---|
| 2026.03.12 | ₩53,661 | ₩54,383 | ₩52,499 | ₩52,645 | -1.89% | 1108.7만 |
|---|
| 2026.03.11 | ₩56,200 | ₩56,480 | ₩54,089 | ₩54,329 | -3.33% | 1351.2만 |
|---|
| 2026.03.10 | ₩57,589 | ₩57,817 | ₩56,480 | ₩56,494 | -1.90% | 833.4만 |
|---|
| 2026.03.09 | ₩58,992 | ₩59,193 | ₩57,977 | ₩57,990 | -1.70% | 752.7만 |
|---|
| 2026.03.06 | ₩58,257 | ₩59,380 | ₩57,549 | ₩59,179 | +1.58% | 666.3만 |
|---|
| 2026.03.05 | ₩58,204 | ₩58,845 | ₩57,643 | ₩58,217 | +0.02% | 773.3만 |
|---|
| 2026.03.04 | ₩59,460 | ₩59,607 | ₩57,870 | ₩58,204 | -2.11% | 809.7만 |
|---|
| 2026.03.03 | ₩60,128 | ₩60,355 | ₩59,313 | ₩59,513 | -1.02% | 576.6만 |
|---|
| 2026.03.02 | ₩60,262 | ₩60,916 | ₩59,714 | ₩60,288 | +0.04% | 572.3만 |
|---|
| 2026.02.27 | ₩60,329 | ₩60,890 | ₩60,021 | ₩60,435 | +0.18% | 783.7만 |
|---|
| 2026.02.26 | ₩59,888 | ₩60,235 | ₩59,366 | ₩60,035 | +0.25% | 580.6만 |
|---|
| 2026.02.25 | ₩60,382 | ₩60,876 | ₩58,765 | ₩59,513 | -1.44% | 842.6만 |
|---|
| 2026.02.24 | ₩60,876 | ₩61,464 | ₩60,008 | ₩60,689 | -0.31% | 579.3만 |
|---|
| 2026.02.23 | ₩58,805 | ₩61,010 | ₩58,685 | ₩60,636 | +3.11% | 684만 |
|---|
| 2026.02.20 | ₩60,035 | ₩60,208 | ₩59,513 | ₩59,620 | -0.69% | 511.4만 |
|---|
| 2026.02.19 | ₩61,010 | ₩61,077 | ₩59,353 | ₩59,861 | -1.88% | 671.9만 |
|---|
| 2026.02.18 | ₩59,246 | ₩60,863 | ₩58,698 | ₩60,609 | +2.30% | 894.5만 |
|---|
| 2026.02.17 | ₩62,146 | ₩62,413 | ₩58,418 | ₩60,075 | -3.33% | 2212.4만 |
|---|
| 2026.02.13 | ₩64,885 | ₩65,125 | ₩63,575 | ₩64,591 | -0.45% | 577만 |
|---|
| 2026.02.12 | ₩65,406 | ₩66,261 | ₩64,671 | ₩64,912 | -0.76% | 638.8만 |
|---|
| 2026.02.11 | ₩64,016 | ₩65,540 | ₩62,841 | ₩65,486 | +2.30% | 985만 |
|---|
| 2026.02.10 | ₩64,284 | ₩65,312 | ₩64,203 | ₩65,019 | +1.14% | 491만 |
|---|
| 2026.02.09 | ₩64,056 | ₩64,511 | ₩63,108 | ₩64,270 | +0.33% | 460.2만 |
|---|
| 2026.02.06 | ₩64,564 | ₩65,299 | ₩63,669 | ₩63,963 | -0.93% | 608.8만 |
|---|
| 2026.02.05 | ₩65,713 | ₩65,860 | ₩63,816 | ₩64,631 | -1.65% | 650.4만 |
|---|
| 2026.02.04 | ₩62,533 | ₩65,099 | ₩62,012 | ₩64,805 | +3.63% | 1214.4만 |
|---|
| 2026.02.03 | ₩60,395 | ₩62,520 | ₩60,288 | ₩62,132 | +2.88% | 990.5만 |
|---|
| 2026.02.02 | ₩62,466 | ₩62,493 | ₩60,369 | ₩60,957 | -2.42% | 946.1만 |
|---|
| 2026.01.30 | ₩59,754 | ₩61,838 | ₩59,366 | ₩61,812 | +3.44% | 962.4만 |
|---|
| 2026.01.29 | ₩59,313 | ₩60,262 | ₩59,113 | ₩59,366 | +0.09% | 754.3만 |
|---|
| 2026.01.28 | ₩59,567 | ₩60,382 | ₩58,805 | ₩59,260 | -0.52% | 637.8만 |
|---|
| 2026.01.27 | ₩59,460 | ₩60,329 | ₩59,407 | ₩59,741 | +0.47% | 678.9만 |
|---|
| 2026.01.26 | ₩59,687 | ₩59,954 | ₩59,179 | ₩59,634 | -0.09% | 699.7만 |
|---|
| 2026.01.23 | ₩59,300 | ₩59,968 | ₩59,206 | ₩59,540 | +0.41% | 613.5만 |
|---|
| 2026.01.22 | ₩58,578 | ₩59,834 | ₩58,551 | ₩59,447 | +1.48% | 566.3만 |
|---|
| 2026.01.21 | ₩59,099 | ₩59,219 | ₩58,030 | ₩58,765 | -0.57% | 843.8만 |
|---|
| 2026.01.20 | ₩59,460 | ₩59,741 | ₩58,698 | ₩59,393 | -0.11% | 903.5만 |
|---|
| 2026.01.16 | ₩60,489 | ₩60,596 | ₩59,206 | ₩59,473 | -1.68% | 726.9만 |
|---|
| 2026.01.15 | ₩60,596 | ₩61,090 | ₩59,994 | ₩60,930 | +0.55% | 718.8만 |
|---|
| 2026.01.14 | ₩59,260 | ₩61,184 | ₩59,260 | ₩60,957 | +2.86% | 868.8만 |
|---|
| 2026.01.13 | ₩58,097 | ₩59,246 | ₩57,910 | ₩59,153 | +1.82% | 848.6만 |
|---|
| 2026.01.12 | ₩59,567 | ₩59,567 | ₩58,057 | ₩58,097 | -2.47% | 1260만 |
|---|
| 2026.01.09 | ₩57,990 | ₩59,701 | ₩57,963 | ₩59,594 | +2.76% | 869.1만 |
|---|
| 2026.01.08 | ₩57,456 | ₩59,032 | ₩57,175 | ₩58,685 | +2.14% | 1057.5만 |
|---|
| 2026.01.07 | ₩58,738 | ₩59,032 | ₩57,376 | ₩57,389 | -2.30% | 1038.4만 |
|---|
| 2026.01.06 | ₩59,286 | ₩59,353 | ₩58,525 | ₩58,578 | -1.19% | 1106만 |
|---|
| 2026.01.05 | ₩60,850 | ₩60,890 | ₩59,260 | ₩59,286 | -2.57% | 1200.9만 |
|---|
| 2026.01.02 | ₩62,106 | ₩62,119 | ₩60,943 | ₩61,090 | -1.64% | 839.5만 |
|---|
| 2025.12.31 | ₩62,266 | ₩62,453 | ₩62,052 | ₩62,132 | -0.21% | 429.6만 |
|---|
| 2025.12.30 | ₩62,734 | ₩63,081 | ₩62,319 | ₩62,360 | -0.60% | 521만 |
|---|
| 2025.12.29 | ₩63,121 | ₩63,215 | ₩62,587 | ₩62,694 | -0.68% | 596.2만 |
|---|
| 2025.12.26 | ₩62,734 | ₩63,175 | ₩62,560 | ₩62,867 | +0.21% | 391.1만 |
|---|
| 2025.12.24 | ₩62,533 | ₩62,854 | ₩62,306 | ₩62,800 | +0.43% | 228.5만 |
|---|
| 2025.12.23 | ₩63,268 | ₩63,281 | ₩62,066 | ₩62,319 | -1.50% | 854.5만 |
|---|
| 2025.12.22 | ₩63,469 | ₩63,763 | ₩62,961 | ₩63,335 | -0.21% | 754.3만 |
|---|
| 2025.12.19 | ₩65,139 | ₩65,139 | ₩63,816 | ₩63,950 | -1.83% | 1342.3만 |
|---|
| 2025.12.18 | ₩64,778 | ₩65,807 | ₩64,618 | ₩65,085 | +0.47% | 810.9만 |
|---|
| 2025.12.17 | ₩64,137 | ₩65,299 | ₩63,108 | ₩64,952 | +1.27% | 1591.9만 |
|---|
| 2025.12.16 | ₩63,121 | ₩63,322 | ₩62,333 | ₩62,827 | -0.47% | 921.3만 |
|---|
| 2025.12.15 | ₩62,613 | ₩63,001 | ₩62,400 | ₩62,881 | +0.43% | 692.9만 |
|---|
| 2025.12.12 | ₩61,999 | ₩62,640 | ₩61,865 | ₩62,386 | +0.62% | 637.3만 |
|---|
| 2025.12.11 | ₩61,384 | ₩62,400 | ₩61,117 | ₩61,772 | +0.63% | 803.7만 |
|---|
| 2025.12.10 | ₩61,077 | ₩61,611 | ₩60,850 | ₩61,077 | 0.00% | 820.1만 |
|---|
| 2025.12.09 | ₩61,651 | ₩61,878 | ₩60,783 | ₩60,983 | -1.08% | 569.9만 |
|---|
| 2025.12.08 | ₩61,317 | ₩61,625 | ₩60,329 | ₩61,411 | +0.15% | 584.4만 |
|---|
| 2025.12.05 | ₩61,384 | ₩61,919 | ₩61,037 | ₩61,371 | -0.02% | 546.6만 |
|---|
| 2025.12.04 | ₩62,039 | ₩62,360 | ₩61,197 | ₩61,438 | -0.97% | 606.7만 |
|---|
| 2025.12.03 | ₩61,598 | ₩62,533 | ₩61,357 | ₩61,732 | +0.22% | 576.2만 |
|---|
| 2025.12.02 | ₩62,747 | ₩62,747 | ₩60,930 | ₩61,371 | -2.19% | 694.8만 |
|---|
| 2025.12.01 | ₩63,201 | ₩63,455 | ₩62,466 | ₩62,894 | -0.49% | 556.4만 |
|---|
| 2025.11.28 | ₩63,028 | ₩63,522 | ₩62,947 | ₩63,268 | +0.38% | 195.1만 |
|---|
| 2025.11.26 | ₩62,841 | ₩63,322 | ₩62,547 | ₩63,028 | +0.30% | 388.1만 |
|---|
| 2025.11.25 | ₩63,001 | ₩63,736 | ₩62,373 | ₩62,734 | -0.42% | 479.5만 |
|---|
| 2025.11.24 | ₩64,337 | ₩64,537 | ₩62,360 | ₩62,734 | -2.49% | 1154.3만 |
|---|
| 2025.11.21 | ₩64,137 | ₩65,593 | ₩63,642 | ₩64,578 | +0.69% | 743.5만 |
|---|
| 2025.11.20 | ₩63,549 | ₩64,043 | ₩63,348 | ₩63,883 | +0.53% | 578.7만 |
|---|
| 2025.11.19 | ₩63,201 | ₩64,070 | ₩63,135 | ₩63,642 | +0.70% | 546만 |
|---|
| 2025.11.18 | ₩62,921 | ₩63,923 | ₩62,560 | ₩63,722 | +1.27% | 607.1만 |
|---|
| 2025.11.17 | ₩63,335 | ₩63,335 | ₩62,413 | ₩62,760 | -0.91% | 538.5만 |
|---|
| 2025.11.14 | ₩63,950 | ₩64,257 | ₩62,680 | ₩63,348 | -0.94% | 581.1만 |
|---|
| 2025.11.13 | ₩62,213 | ₩63,789 | ₩62,092 | ₩63,241 | +1.65% | 767.1만 |
|---|
| 2025.11.12 | ₩62,506 | ₩62,640 | ₩61,919 | ₩62,132 | -0.60% | 562.2만 |
|---|
| 2025.11.11 | ₩62,279 | ₩62,680 | ₩61,945 | ₩62,333 | +0.09% | 552.6만 |
|---|
| 2025.11.10 | ₩62,520 | ₩62,600 | ₩61,518 | ₩61,758 | -1.22% | 478.4만 |
|---|
| 2025.11.07 | ₩61,638 | ₩63,228 | ₩61,384 | ₩62,640 | +1.63% | 626.8만 |
|---|
| 2025.11.06 | ₩61,892 | ₩62,734 | ₩61,411 | ₩61,438 | -0.73% | 611만 |
|---|
| 2025.11.05 | ₩61,905 | ₩62,186 | ₩61,197 | ₩61,985 | +0.13% | 540.8만 |
|---|
| 2025.11.04 | ₩62,279 | ₩62,426 | ₩61,611 | ₩61,972 | -0.49% | 528.2만 |
|---|
| 2025.11.03 | ₩62,066 | ₩62,333 | ₩61,384 | ₩62,039 | -0.04% | 776.6만 |
|---|
| 2025.10.31 | ₩62,346 | ₩62,587 | ₩61,745 | ₩62,279 | -0.11% | 676.2만 |
|---|
| 2025.10.30 | ₩62,279 | ₩63,148 | ₩62,172 | ₩62,867 | +0.94% | 591.1만 |
|---|
| 2025.10.29 | ₩63,736 | ₩64,177 | ₩62,079 | ₩62,226 | -2.37% | 808.2만 |
|---|
| 2025.10.28 | ₩64,123 | ₩64,831 | ₩63,923 | ₩64,203 | +0.13% | 661.8만 |
|---|
| 2025.10.27 | ₩63,375 | ₩64,564 | ₩63,228 | ₩64,524 | +1.81% | 759.2만 |
|---|
| 2025.10.24 | ₩63,963 | ₩64,217 | ₩63,161 | ₩63,348 | -0.96% | 508.6만 |
|---|
| 2025.10.23 | ₩65,620 | ₩65,687 | ₩64,003 | ₩64,043 | -2.40% | 480.9만 |
|---|
| 2025.10.22 | ₩64,818 | ₩66,422 | ₩64,618 | ₩65,713 | +1.38% | 555.3만 |
|---|
| 2025.10.21 | ₩65,232 | ₩65,393 | ₩64,831 | ₩64,898 | -0.51% | 499.1만 |
|---|
| 2025.10.20 | ₩64,751 | ₩65,553 | ₩64,537 | ₩65,219 | +0.72% | 535.7만 |
|---|
| 2025.10.17 | ₩64,137 | ₩64,898 | ₩63,936 | ₩64,658 | +0.81% | 556.3만 |
|---|
| 2025.10.16 | ₩64,003 | ₩65,019 | ₩63,442 | ₩63,749 | -0.40% | 521.5만 |
|---|
| 2025.10.15 | ₩64,564 | ₩64,831 | ₩63,763 | ₩63,789 | -1.20% | 559.7만 |
|---|
| 2025.10.14 | ₩64,150 | ₩65,353 | ₩63,749 | ₩64,912 | +1.19% | 584.7만 |
|---|
| 2025.10.13 | ₩65,540 | ₩65,753 | ₩64,310 | ₩64,337 | -1.83% | 443.9만 |
|---|
| 2025.10.10 | ₩65,206 | ₩66,021 | ₩64,925 | ₩65,927 | +1.11% | 586.7만 |
|---|
| 2025.10.09 | ₩66,756 | ₩66,756 | ₩65,606 | ₩65,753 | -1.50% | 447.3만 |
|---|
| 2025.10.08 | ₩68,012 | ₩68,052 | ₩66,355 | ₩66,475 | -2.26% | 499.6만 |
|---|
| 2025.10.07 | ₩67,143 | ₩68,493 | ₩66,395 | ₩68,052 | +1.35% | 505.1만 |
|---|
| 2025.10.06 | ₩67,290 | ₩68,078 | ₩66,849 | ₩67,050 | -0.36% | 598.9만 |
|---|
| 2025.10.03 | ₩67,143 | ₩67,718 | ₩66,943 | ₩67,290 | +0.22% | 360만 |
|---|
| 2025.10.02 | ₩67,477 | ₩68,185 | ₩67,063 | ₩67,237 | -0.36% | 429만 |
|---|
| 2025.10.01 | ₩67,811 | ₩68,078 | ₩66,756 | ₩67,744 | -0.10% | 506.7만 |
|---|
| 2025.09.30 | ₩66,502 | ₩67,464 | ₩66,275 | ₩67,370 | +1.31% | 477.4만 |
|---|
| 2025.09.29 | ₩66,983 | ₩67,050 | ₩66,154 | ₩66,355 | -0.94% | 499.1만 |
|---|
| 2025.09.26 | ₩66,248 | ₩66,956 | ₩66,141 | ₩66,929 | +1.03% | 501.1만 |
|---|
| 2025.09.25 | ₩68,466 | ₩68,573 | ₩65,606 | ₩66,047 | -3.53% | 740.9만 |
|---|
| 2025.09.24 | ₩67,557 | ₩68,586 | ₩67,490 | ₩68,292 | +1.09% | 602.4만 |
|---|
| 2025.09.23 | ₩67,156 | ₩67,624 | ₩66,969 | ₩67,557 | +0.60% | 552.3만 |
|---|
| 2025.09.22 | ₩67,437 | ₩67,504 | ₩66,368 | ₩66,903 | -0.79% | 841.4만 |
|---|
| 2025.09.19 | ₩67,196 | ₩67,838 | ₩66,649 | ₩67,277 | +0.12% | 1503.7만 |
|---|
| 2025.09.18 | ₩65,406 | ₩67,277 | ₩65,272 | ₩66,609 | +1.84% | 731만 |
|---|
| 2025.09.17 | ₩65,085 | ₩66,301 | ₩64,698 | ₩65,713 | +0.96% | 1517.9만 |
|---|
| 2025.09.16 | ₩65,606 | ₩66,502 | ₩65,259 | ₩66,221 | +0.94% | 813.3만 |
|---|
| 2025.09.15 | ₩66,809 | ₩67,023 | ₩65,459 | ₩65,486 | -1.98% | 507.2만 |
|---|
| 2025.09.12 | ₩67,384 | ₩67,410 | ₩66,635 | ₩66,702 | -1.01% | 434.1만 |
|---|
| 2025.09.11 | ₩67,063 | ₩68,118 | ₩66,943 | ₩67,624 | +0.84% | 403.7만 |
|---|
| 2025.09.10 | ₩66,862 | ₩67,090 | ₩66,047 | ₩66,822 | -0.06% | 518.1만 |
|---|
| 2025.09.09 | ₩66,983 | ₩67,357 | ₩66,822 | ₩67,277 | +0.44% | 436.3만 |
|---|
| 2025.09.08 | ₩67,116 | ₩67,330 | ₩66,368 | ₩66,969 | -0.22% | 462.3만 |
|---|
| 2025.09.05 | ₩66,221 | ₩67,811 | ₩66,047 | ₩67,584 | +2.06% | 535.3만 |
|---|
| 2025.09.04 | ₩66,809 | ₩67,343 | ₩66,208 | ₩66,288 | -0.78% | 417.1만 |
|---|
| 2025.09.03 | ₩65,379 | ₩66,515 | ₩65,366 | ₩66,475 | +1.68% | 529.4만 |
|---|
| 2025.09.02 | ₩66,047 | ₩66,689 | ₩65,299 | ₩65,900 | -0.22% | 625.4만 |
|---|
| 2025.08.29 | ₩64,938 | ₩65,927 | ₩64,818 | ₩65,914 | +1.50% | 488.1만 |
|---|
| 2025.08.28 | ₩65,807 | ₩65,847 | ₩64,524 | ₩64,725 | -1.64% | 671.7만 |
|---|