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 | ₩43,297 | ₩43,457 | ₩42,695 | ₩43,176 | -0.28% | 758.9만 |
| 2026.10.08 | ₩42,588 | ₩43,724 | ₩42,427 | ₩43,577 | +2.32% | 1655.7만 |
| 2026.10.07 | ₩43,297 | ₩43,604 | ₩42,427 | ₩42,481 | -1.88% | 1027.3만 |
| 2026.10.06 | ₩42,588 | ₩43,270 | ₩42,387 | ₩43,029 | +1.04% | 1045.2만 |
| 2026.10.05 | ₩42,748 | ₩42,909 | ₩41,852 | ₩42,361 | -0.91% | 1239.1만 |
| 2026.10.02 | ₩42,414 | ₩43,109 | ₩42,026 | ₩42,802 | +0.91% | 1365만 |
| 2026.10.01 | ₩43,016 | ₩43,109 | ₩41,692 | ₩42,347 | -1.55% | 1714.3만 |
| 2026.09.30 | ₩45,195 | ₩45,316 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,002 |
| -4.85% |
| 1274.1만 |
| 2026.09.29 | ₩44,567 | ₩45,583 | ₩44,500 | ₩45,222 | +1.47% | 908.7만 |
|---|
| 2026.09.28 | ₩44,928 | ₩45,556 | ₩44,406 | ₩44,928 | 0.00% | 1093.4만 |
|---|
| 2026.09.25 | ₩46,479 | ₩46,653 | ₩44,928 | ₩44,981 | -3.22% | 1059.6만 |
|---|
| 2026.09.24 | — | — | — | ₩46,573 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩47,896 | — | — |
|---|
| 2026.09.21 | ₩48,498 | ₩48,846 | ₩47,348 | ₩47,348 | -2.37% | 995.5만 |
|---|
| 2026.09.18 | ₩48,779 | ₩49,407 | ₩48,525 | ₩48,565 | -0.44% | 1638.5만 |
|---|
| 2026.09.17 | ₩49,461 | ₩49,755 | ₩48,806 | ₩49,020 | -0.89% | 540.3만 |
|---|
| 2026.09.16 | — | — | — | ₩49,220 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩48,913 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩48,765 | — | — |
|---|
| 2026.09.04 | ₩52,148 | ₩52,282 | ₩51,186 | ₩51,199 | -1.82% | 793.9만 |
|---|
| 2026.09.03 | ₩53,486 | ₩53,512 | ₩51,627 | ₩52,496 | -1.85% | 1292.4만 |
|---|
| 2026.09.02 | ₩55,117 | ₩55,277 | ₩54,208 | ₩54,261 | -1.55% | 658.5만 |
|---|
| 2026.09.01 | ₩55,572 | ₩56,427 | ₩54,582 | ₩54,943 | -1.13% | 960.9만 |
|---|
| 2026.08.31 | ₩55,197 | ₩56,066 | ₩54,956 | ₩55,090 | -0.19% | 1066.6만 |
|---|
| 2026.08.28 | ₩54,395 | ₩55,719 | ₩54,368 | ₩55,558 | +2.14% | 892.6만 |
|---|
| 2026.08.27 | ₩52,844 | ₩54,502 | ₩52,509 | ₩54,074 | +2.33% | 854.4만 |
|---|
| 2026.08.26 | ₩52,951 | ₩54,141 | ₩52,951 | ₩53,593 | +1.21% | 906.6만 |
|---|
| 2026.08.25 | ₩54,301 | ₩54,609 | ₩52,951 | ₩53,191 | -2.04% | 587.2만 |
|---|
| 2026.08.24 | ₩53,753 | ₩54,916 | ₩53,686 | ₩54,716 | +1.79% | 929.9만 |
|---|
| 2026.08.21 | ₩52,951 | ₩53,606 | ₩52,536 | ₩53,445 | +0.93% | 518.6만 |
|---|
| 2026.08.20 | ₩52,991 | ₩53,552 | ₩52,483 | ₩52,964 | -0.05% | 827.9만 |
|---|
| 2026.08.19 | ₩51,306 | ₩53,619 | ₩51,226 | ₩53,472 | +4.22% | 805.7만 |
|---|
| 2026.08.18 | ₩51,079 | ₩51,600 | ₩50,383 | ₩50,918 | -0.31% | 772.9만 |
|---|
| 2026.08.17 | ₩51,868 | ₩52,269 | ₩50,704 | ₩50,785 | -2.09% | 948만 |
|---|
| 2026.08.14 | ₩52,028 | ₩52,630 | ₩51,935 | ₩52,416 | +0.75% | 531만 |
|---|
| 2026.08.13 | ₩51,266 | ₩52,296 | ₩51,266 | ₩52,028 | +1.49% | 815.3만 |
|---|
| 2026.08.12 | ₩49,996 | ₩51,266 | ₩49,795 | ₩51,052 | +2.11% | 846.9만 |
|---|
| 2026.08.11 | ₩49,140 | ₩50,918 | ₩48,939 | ₩50,718 | +3.21% | 743.6만 |
|---|
| 2026.08.10 | ₩48,846 | ₩49,889 | ₩48,672 | ₩49,822 | +2.00% | 875.5만 |
|---|
| 2026.08.07 | ₩47,963 | ₩49,327 | ₩47,950 | ₩49,327 | +2.84% | 790.7만 |
|---|
| 2026.08.06 | ₩48,324 | ₩48,511 | ₩47,656 | ₩48,231 | -0.19% | 953만 |
|---|
| 2026.08.05 | ₩48,645 | ₩48,645 | ₩47,602 | ₩48,043 | -1.24% | 819.4만 |
|---|
| 2026.08.04 | ₩47,656 | ₩48,645 | ₩47,321 | ₩48,391 | +1.54% | 794.3만 |
|---|
| 2026.08.03 | ₩48,699 | ₩49,648 | ₩47,829 | ₩48,137 | -1.15% | 855.4만 |
|---|
| 2026.07.31 | ₩48,471 | ₩48,659 | ₩47,763 | ₩47,803 | -1.38% | 934.9만 |
|---|
| 2026.07.30 | ₩49,434 | ₩49,728 | ₩48,057 | ₩48,699 | -1.49% | 851.1만 |
|---|
| 2026.07.29 | ₩50,143 | ₩51,507 | ₩50,036 | ₩50,704 | +1.12% | 743.1만 |
|---|
| 2026.07.28 | ₩49,862 | ₩51,507 | ₩49,715 | ₩50,343 | +0.97% | 925.9만 |
|---|
| 2026.07.27 | ₩48,458 | ₩49,434 | ₩48,017 | ₩48,953 | +1.02% | 1045.2만 |
|---|
| 2026.07.24 | ₩47,870 | ₩48,431 | ₩47,562 | ₩48,177 | +0.64% | 1057.9만 |
|---|
| 2026.07.23 | ₩48,832 | ₩49,153 | ₩47,509 | ₩47,535 | -2.66% | 1529.7만 |
|---|
| 2026.07.22 | ₩50,571 | ₩50,758 | ₩49,180 | ₩49,354 | -2.41% | 576.7만 |
|---|
| 2026.07.21 | ₩49,822 | ₩50,744 | ₩49,541 | ₩49,675 | -0.30% | 587.9만 |
|---|
| 2026.07.20 | ₩50,611 | ₩50,758 | ₩49,728 | ₩50,250 | -0.71% | 649.7만 |
|---|
| 2026.07.17 | ₩52,416 | ₩52,897 | ₩50,584 | ₩50,771 | -3.14% | 863만 |
|---|
| 2026.07.16 | ₩50,250 | ₩52,296 | ₩49,996 | ₩51,747 | +2.98% | 1543.8만 |
|---|
| 2026.07.15 | ₩48,231 | ₩50,250 | ₩47,870 | ₩49,768 | +3.19% | 1129.8만 |
|---|
| 2026.07.14 | ₩48,645 | ₩49,127 | ₩47,829 | ₩48,752 | +0.22% | 1151.7만 |
|---|
| 2026.07.13 | ₩48,765 | ₩49,902 | ₩48,765 | ₩48,939 | +0.36% | 1037.5만 |
|---|
| 2026.07.10 | ₩47,214 | ₩48,632 | ₩47,148 | ₩48,431 | +2.58% | 832.2만 |
|---|
| 2026.07.09 | ₩48,204 | ₩48,471 | ₩47,455 | ₩47,936 | -0.55% | 1102.4만 |
|---|
| 2026.07.08 | ₩49,969 | ₩50,022 | ₩48,578 | ₩48,578 | -2.78% | 887.4만 |
|---|
| 2026.07.07 | ₩49,434 | ₩50,169 | ₩49,060 | ₩49,608 | +0.35% | 879.5만 |
|---|
| 2026.07.06 | ₩49,982 | ₩50,504 | ₩47,776 | ₩48,297 | -3.37% | 1227.3만 |
|---|
| 2026.07.02 | ₩50,811 | ₩51,012 | ₩49,233 | ₩50,236 | -1.13% | 1276만 |
|---|
| 2026.07.01 | ₩50,437 | ₩51,146 | ₩48,846 | ₩50,504 | +0.13% | 2748.9만 |
|---|
| 2026.06.30 | ₩48,177 | ₩48,338 | ₩46,532 | ₩46,532 | -3.41% | 1353.7만 |
|---|
| 2026.06.29 | ₩48,418 | ₩48,859 | ₩48,057 | ₩48,645 | +0.47% | 1221.4만 |
|---|
| 2026.06.26 | ₩47,468 | ₩48,739 | ₩47,388 | ₩48,150 | +1.44% | 1318.4만 |
|---|
| 2026.06.25 | ₩46,653 | ₩47,535 | ₩46,653 | ₩47,335 | +1.46% | 858.7만 |
|---|
| 2026.06.24 | ₩46,305 | ₩47,134 | ₩46,131 | ₩46,532 | +0.49% | 1201.3만 |
|---|
| 2026.06.23 | ₩45,249 | ₩46,586 | ₩45,249 | ₩46,038 | +1.74% | 1259만 |
|---|
| 2026.06.22 | ₩44,794 | ₩45,543 | ₩44,554 | ₩44,580 | -0.48% | 1131.3만 |
|---|
| 2026.06.18 | ₩44,660 | ₩45,155 | ₩44,406 | ₩44,687 | +0.06% | 1399.6만 |
|---|
| 2026.06.17 | ₩45,797 | ₩46,171 | ₩44,206 | ₩44,607 | -2.60% | 918.5만 |
|---|
| 2026.06.16 | ₩45,998 | ₩46,800 | ₩45,770 | ₩45,998 | 0.00% | 798.1만 |
|---|
| 2026.06.15 | ₩45,958 | ₩46,613 | ₩45,770 | ₩45,824 | -0.29% | 866만 |
|---|
| 2026.06.12 | ₩45,369 | ₩46,158 | ₩45,195 | ₩46,145 | +1.71% | 653.3만 |
|---|
| 2026.06.11 | ₩45,088 | ₩45,503 | ₩44,888 | ₩45,222 | +0.30% | 742.5만 |
|---|
| 2026.06.10 | ₩45,463 | ₩45,891 | ₩44,968 | ₩45,222 | -0.53% | 1008.7만 |
|---|
| 2026.06.09 | ₩44,500 | ₩45,463 | ₩44,286 | ₩45,088 | +1.32% | 893만 |
|---|
| 2026.06.08 | ₩43,818 | ₩44,821 | ₩43,551 | ₩44,313 | +1.13% | 1089.9만 |
|---|
| 2026.06.05 | ₩43,444 | ₩44,995 | ₩43,297 | ₩44,326 | +2.03% | 1269.1만 |
|---|
| 2026.06.04 | ₩43,885 | ₩44,286 | ₩42,454 | ₩43,056 | -1.89% | 1380.4만 |
|---|
| 2026.06.03 | ₩43,644 | ₩44,139 | ₩42,588 | ₩43,016 | -1.44% | 1361.3만 |
|---|
| 2026.06.02 | ₩44,794 | ₩44,861 | ₩43,658 | ₩44,219 | -1.28% | 938.6만 |
|---|
| 2026.06.01 | ₩45,128 | ₩45,677 | ₩44,727 | ₩44,968 | -0.36% | 891.4만 |
|---|
| 2026.05.29 | ₩44,888 | ₩45,944 | ₩44,620 | ₩45,209 | +0.71% | 1651.9만 |
|---|
| 2026.05.28 | ₩44,834 | ₩45,637 | ₩44,607 | ₩45,316 | +1.07% | 929.5만 |
|---|
| 2026.05.27 | ₩44,527 | ₩45,663 | ₩44,527 | ₩44,995 | +1.05% | 898.9만 |
|---|
| 2026.05.26 | ₩44,808 | ₩45,128 | ₩44,326 | ₩44,340 | -1.04% | 963.8만 |
|---|
| 2026.05.22 | ₩44,781 | ₩45,289 | ₩44,567 | ₩45,048 | +0.60% | 660.2만 |
|---|
| 2026.05.21 | ₩44,473 | ₩44,968 | ₩43,644 | ₩44,754 | +0.63% | 834.7만 |
|---|
| 2026.05.20 | ₩45,302 | ₩45,302 | ₩44,112 | ₩44,955 | -0.77% | 814.1만 |
|---|
| 2026.05.19 | ₩44,915 | ₩46,292 | ₩44,259 | ₩45,155 | +0.54% | 1090.3만 |
|---|
| 2026.05.18 | ₩43,872 | ₩44,781 | ₩43,845 | ₩44,727 | +1.95% | 1050.6만 |
|---|
| 2026.05.15 | ₩44,874 | ₩45,048 | ₩44,005 | ₩44,112 | -1.70% | 1126.9만 |
|---|
| 2026.05.14 | ₩45,235 | ₩45,449 | ₩44,219 | ₩44,299 | -2.07% | 1072.9만 |
|---|
| 2026.05.13 | ₩45,356 | ₩45,583 | ₩44,754 | ₩44,941 | -0.91% | 892.1만 |
|---|
| 2026.05.12 | ₩45,690 | ₩46,238 | ₩45,222 | ₩45,637 | -0.12% | 972만 |
|---|
| 2026.05.11 | ₩46,452 | ₩46,666 | ₩44,620 | ₩45,195 | -2.71% | 1360.4만 |
|---|
| 2026.05.08 | ₩47,656 | ₩47,656 | ₩46,292 | ₩46,372 | -2.69% | 994.4만 |
|---|
| 2026.05.07 | ₩46,399 | ₩48,057 | ₩46,265 | ₩47,749 | +2.91% | 1024.9만 |
|---|
| 2026.05.06 | ₩46,613 | ₩47,348 | ₩46,278 | ₩46,893 | +0.60% | 1367.8만 |
|---|
| 2026.05.05 | ₩45,744 | ₩46,639 | ₩44,901 | ₩46,198 | +0.99% | 872.5만 |
|---|
| 2026.05.04 | ₩46,145 | ₩46,573 | ₩45,824 | ₩46,038 | -0.23% | 644.3만 |
|---|
| 2026.05.01 | ₩47,509 | ₩47,963 | ₩46,171 | ₩46,426 | -2.28% | 692.3만 |
|---|
| 2026.04.30 | ₩46,131 | ₩47,335 | ₩46,105 | ₩47,214 | +2.35% | 902만 |
|---|
| 2026.04.29 | ₩46,305 | ₩46,720 | ₩45,623 | ₩46,091 | -0.46% | 841.2만 |
|---|
| 2026.04.28 | ₩47,228 | ₩47,402 | ₩46,131 | ₩46,466 | -1.61% | 1046.8만 |
|---|
| 2026.04.27 | ₩46,680 | ₩47,268 | ₩46,225 | ₩46,426 | -0.54% | 608.2만 |
|---|
| 2026.04.24 | ₩47,428 | ₩47,629 | ₩46,399 | ₩46,760 | -1.41% | 634.2만 |
|---|
| 2026.04.23 | ₩47,174 | ₩47,669 | ₩46,934 | ₩47,428 | +0.54% | 731.4만 |
|---|
| 2026.04.22 | ₩47,134 | ₩47,361 | ₩46,746 | ₩47,054 | -0.17% | 654.8만 |
|---|
| 2026.04.21 | ₩47,228 | ₩47,428 | ₩46,680 | ₩46,867 | -0.76% | 710.3만 |
|---|
| 2026.04.20 | ₩47,214 | ₩47,428 | ₩46,800 | ₩47,174 | -0.08% | 726.5만 |
|---|
| 2026.04.17 | ₩47,281 | ₩47,977 | ₩47,094 | ₩47,468 | +0.40% | 791.9만 |
|---|
| 2026.04.16 | ₩46,332 | ₩47,295 | ₩46,198 | ₩47,228 | +1.93% | 877.2만 |
|---|
| 2026.04.15 | ₩46,466 | ₩46,466 | ₩45,744 | ₩46,118 | -0.75% | 760.4만 |
|---|
| 2026.04.14 | ₩46,078 | ₩46,680 | ₩45,784 | ₩46,399 | +0.70% | 792만 |
|---|
| 2026.04.13 | ₩47,495 | ₩47,642 | ₩45,516 | ₩46,212 | -2.70% | 1176.1만 |
|---|
| 2026.04.10 | ₩48,271 | ₩48,712 | ₩47,375 | ₩47,589 | -1.41% | 762만 |
|---|
| 2026.04.09 | ₩48,471 | ₩49,260 | ₩48,204 | ₩49,140 | +1.38% | 864.9만 |
|---|
| 2026.04.08 | ₩49,474 | ₩49,528 | ₩48,592 | ₩48,939 | -1.08% | 964.5만 |
|---|
| 2026.04.07 | ₩50,330 | ₩50,624 | ₩49,073 | ₩49,207 | -2.23% | 836.1만 |
|---|
| 2026.04.06 | ₩49,889 | ₩50,718 | ₩49,849 | ₩50,370 | +0.96% | 754.3만 |
|---|
| 2026.04.02 | ₩49,875 | ₩50,210 | ₩49,300 | ₩50,036 | +0.32% | 665.6만 |
|---|
| 2026.04.01 | ₩49,554 | ₩50,022 | ₩48,899 | ₩49,755 | +0.40% | 873.9만 |
|---|
| 2026.03.31 | ₩49,528 | ₩50,036 | ₩49,153 | ₩49,768 | +0.49% | 1012.8만 |
|---|
| 2026.03.30 | ₩48,765 | ₩49,661 | ₩48,565 | ₩49,621 | +1.75% | 1010.4만 |
|---|
| 2026.03.27 | ₩48,364 | ₩49,381 | ₩47,910 | ₩48,739 | +0.77% | 894.9만 |
|---|
| 2026.03.26 | ₩48,351 | ₩48,846 | ₩47,816 | ₩48,164 | -0.39% | 1174.2만 |
|---|
| 2026.03.25 | ₩49,046 | ₩49,127 | ₩47,656 | ₩48,364 | -1.39% | 1303.6만 |
|---|
| 2026.03.24 | ₩49,782 | ₩50,276 | ₩49,033 | ₩49,207 | -1.15% | 866.7만 |
|---|
| 2026.03.23 | ₩49,942 | ₩50,343 | ₩49,153 | ₩49,956 | +0.03% | 951.6만 |
|---|
| 2026.03.20 | ₩50,183 | ₩50,370 | ₩49,488 | ₩49,488 | -1.39% | 2815.9만 |
|---|
| 2026.03.19 | ₩50,196 | ₩50,557 | ₩49,648 | ₩50,143 | -0.11% | 1106.5만 |
|---|
| 2026.03.18 | ₩51,680 | ₩52,309 | ₩50,089 | ₩50,263 | -2.74% | 1695.1만 |
|---|
| 2026.03.17 | ₩52,148 | ₩52,456 | ₩51,707 | ₩51,801 | -0.67% | 1207.7만 |
|---|
| 2026.03.16 | ₩52,951 | ₩53,392 | ₩51,600 | ₩52,122 | -1.57% | 1017.9만 |
|---|
| 2026.03.13 | ₩53,272 | ₩53,967 | ₩52,590 | ₩52,657 | -1.15% | 767.4만 |
|---|
| 2026.03.12 | ₩53,700 | ₩54,422 | ₩52,536 | ₩52,683 | -1.89% | 1108.7만 |
|---|
| 2026.03.11 | ₩56,240 | ₩56,521 | ₩54,127 | ₩54,368 | -3.33% | 1351.2만 |
|---|
| 2026.03.10 | ₩57,631 | ₩57,858 | ₩56,521 | ₩56,534 | -1.90% | 833.4만 |
|---|
| 2026.03.09 | ₩59,035 | ₩59,235 | ₩58,019 | ₩58,032 | -1.70% | 752.7만 |
|---|
| 2026.03.06 | ₩58,299 | ₩59,422 | ₩57,591 | ₩59,222 | +1.58% | 666.3만 |
|---|
| 2026.03.05 | ₩58,246 | ₩58,888 | ₩57,684 | ₩58,259 | +0.02% | 773.3만 |
|---|
| 2026.03.04 | ₩59,503 | ₩59,650 | ₩57,912 | ₩58,246 | -2.11% | 809.7만 |
|---|
| 2026.03.03 | ₩60,171 | ₩60,399 | ₩59,356 | ₩59,556 | -1.02% | 576.6만 |
|---|
| 2026.03.02 | ₩60,305 | ₩60,960 | ₩59,757 | ₩60,332 | +0.04% | 572.3만 |
|---|
| 2026.02.27 | ₩60,372 | ₩60,933 | ₩60,064 | ₩60,479 | +0.18% | 783.7만 |
|---|
| 2026.02.26 | ₩59,931 | ₩60,278 | ₩59,409 | ₩60,078 | +0.25% | 580.6만 |
|---|
| 2026.02.25 | ₩60,425 | ₩60,920 | ₩58,807 | ₩59,556 | -1.44% | 842.6만 |
|---|
| 2026.02.24 | ₩60,920 | ₩61,508 | ₩60,051 | ₩60,733 | -0.31% | 579.3만 |
|---|
| 2026.02.23 | ₩58,848 | ₩61,054 | ₩58,727 | ₩60,679 | +3.11% | 684만 |
|---|
| 2026.02.20 | ₩60,078 | ₩60,252 | ₩59,556 | ₩59,663 | -0.69% | 511.4만 |
|---|
| 2026.02.19 | ₩61,054 | ₩61,121 | ₩59,396 | ₩59,904 | -1.88% | 671.9만 |
|---|
| 2026.02.18 | ₩59,289 | ₩60,907 | ₩58,741 | ₩60,653 | +2.30% | 894.5만 |
|---|
| 2026.02.17 | ₩62,190 | ₩62,458 | ₩58,460 | ₩60,118 | -3.33% | 2212.4만 |
|---|
| 2026.02.13 | ₩64,932 | ₩65,172 | ₩63,621 | ₩64,637 | -0.45% | 577만 |
|---|
| 2026.02.12 | ₩65,453 | ₩66,309 | ₩64,718 | ₩64,958 | -0.76% | 638.8만 |
|---|
| 2026.02.11 | ₩64,062 | ₩65,587 | ₩62,886 | ₩65,533 | +2.30% | 985만 |
|---|
| 2026.02.10 | ₩64,330 | ₩65,359 | ₩64,250 | ₩65,065 | +1.14% | 491만 |
|---|
| 2026.02.09 | ₩64,102 | ₩64,557 | ₩63,153 | ₩64,316 | +0.33% | 460.2만 |
|---|
| 2026.02.06 | ₩64,611 | ₩65,346 | ₩63,715 | ₩64,009 | -0.93% | 608.8만 |
|---|
| 2026.02.05 | ₩65,761 | ₩65,908 | ₩63,862 | ₩64,677 | -1.65% | 650.4만 |
|---|
| 2026.02.04 | ₩62,578 | ₩65,145 | ₩62,057 | ₩64,851 | +3.63% | 1214.4만 |
|---|
| 2026.02.03 | ₩60,439 | ₩62,565 | ₩60,332 | ₩62,177 | +2.88% | 990.5만 |
|---|
| 2026.02.02 | ₩62,511 | ₩62,538 | ₩60,412 | ₩61,000 | -2.42% | 946.1만 |
|---|
| 2026.01.30 | ₩59,797 | ₩61,883 | ₩59,409 | ₩61,856 | +3.44% | 962.4만 |
|---|
| 2026.01.29 | ₩59,356 | ₩60,305 | ₩59,155 | ₩59,409 | +0.09% | 754.3만 |
|---|
| 2026.01.28 | ₩59,610 | ₩60,425 | ₩58,848 | ₩59,302 | -0.52% | 637.8만 |
|---|
| 2026.01.27 | ₩59,503 | ₩60,372 | ₩59,449 | ₩59,784 | +0.47% | 678.9만 |
|---|
| 2026.01.26 | ₩59,730 | ₩59,997 | ₩59,222 | ₩59,677 | -0.09% | 699.7만 |
|---|
| 2026.01.23 | ₩59,342 | ₩60,011 | ₩59,249 | ₩59,583 | +0.41% | 613.5만 |
|---|
| 2026.01.22 | ₩58,620 | ₩59,877 | ₩58,593 | ₩59,489 | +1.48% | 566.3만 |
|---|
| 2026.01.21 | ₩59,142 | ₩59,262 | ₩58,072 | ₩58,807 | -0.57% | 843.8만 |
|---|
| 2026.01.20 | ₩59,503 | ₩59,784 | ₩58,741 | ₩59,436 | -0.11% | 903.5만 |
|---|
| 2026.01.16 | ₩60,532 | ₩60,639 | ₩59,249 | ₩59,516 | -1.68% | 726.9만 |
|---|
| 2026.01.15 | ₩60,639 | ₩61,134 | ₩60,038 | ₩60,974 | +0.55% | 718.8만 |
|---|
| 2026.01.14 | ₩59,302 | ₩61,228 | ₩59,302 | ₩61,000 | +2.86% | 868.8만 |
|---|
| 2026.01.13 | ₩58,139 | ₩59,289 | ₩57,952 | ₩59,195 | +1.82% | 848.6만 |
|---|
| 2026.01.12 | ₩59,610 | ₩59,610 | ₩58,099 | ₩58,139 | -2.47% | 1260만 |
|---|
| 2026.01.09 | ₩58,032 | ₩59,743 | ₩58,005 | ₩59,636 | +2.76% | 869.1만 |
|---|
| 2026.01.08 | ₩57,497 | ₩59,075 | ₩57,216 | ₩58,727 | +2.14% | 1057.5만 |
|---|
| 2026.01.07 | ₩58,781 | ₩59,075 | ₩57,417 | ₩57,430 | -2.30% | 1038.4만 |
|---|
| 2026.01.06 | ₩59,329 | ₩59,396 | ₩58,567 | ₩58,620 | -1.19% | 1106만 |
|---|
| 2026.01.05 | ₩60,893 | ₩60,933 | ₩59,302 | ₩59,329 | -2.57% | 1200.9만 |
|---|
| 2026.01.02 | ₩62,150 | ₩62,164 | ₩60,987 | ₩61,134 | -1.64% | 839.5만 |
|---|
| 2025.12.31 | ₩62,311 | ₩62,498 | ₩62,097 | ₩62,177 | -0.21% | 429.6만 |
|---|
| 2025.12.30 | ₩62,779 | ₩63,126 | ₩62,364 | ₩62,404 | -0.60% | 521만 |
|---|
| 2025.12.29 | ₩63,166 | ₩63,260 | ₩62,632 | ₩62,739 | -0.68% | 596.2만 |
|---|
| 2025.12.26 | ₩62,779 | ₩63,220 | ₩62,605 | ₩62,912 | +0.21% | 391.1만 |
|---|
| 2025.12.24 | ₩62,578 | ₩62,899 | ₩62,351 | ₩62,846 | +0.43% | 228.5만 |
|---|
| 2025.12.23 | ₩63,314 | ₩63,327 | ₩62,110 | ₩62,364 | -1.50% | 854.5만 |
|---|
| 2025.12.22 | ₩63,514 | ₩63,808 | ₩63,006 | ₩63,380 | -0.21% | 754.3만 |
|---|
| 2025.12.19 | ₩65,186 | ₩65,186 | ₩63,862 | ₩63,996 | -1.83% | 1342.3만 |
|---|
| 2025.12.18 | ₩64,825 | ₩65,854 | ₩64,664 | ₩65,132 | +0.47% | 810.9만 |
|---|
| 2025.12.17 | ₩64,183 | ₩65,346 | ₩63,153 | ₩64,998 | +1.27% | 1591.9만 |
|---|
| 2025.12.16 | ₩63,166 | ₩63,367 | ₩62,378 | ₩62,872 | -0.47% | 921.3만 |
|---|
| 2025.12.15 | ₩62,658 | ₩63,046 | ₩62,444 | ₩62,926 | +0.43% | 692.9만 |
|---|
| 2025.12.12 | ₩62,043 | ₩62,685 | ₩61,910 | ₩62,431 | +0.62% | 637.3만 |
|---|
| 2025.12.11 | ₩61,428 | ₩62,444 | ₩61,161 | ₩61,816 | +0.63% | 803.7만 |
|---|
| 2025.12.10 | ₩61,121 | ₩61,656 | ₩60,893 | ₩61,121 | 0.00% | 820.1만 |
|---|
| 2025.12.09 | ₩61,696 | ₩61,923 | ₩60,827 | ₩61,027 | -1.08% | 569.9만 |
|---|
| 2025.12.08 | ₩61,361 | ₩61,669 | ₩60,372 | ₩61,455 | +0.15% | 584.4만 |
|---|
| 2025.12.05 | ₩61,428 | ₩61,963 | ₩61,081 | ₩61,415 | -0.02% | 546.6만 |
|---|
| 2025.12.04 | ₩62,083 | ₩62,404 | ₩61,241 | ₩61,482 | -0.97% | 606.7만 |
|---|
| 2025.12.03 | ₩61,642 | ₩62,578 | ₩61,401 | ₩61,776 | +0.22% | 576.2만 |
|---|
| 2025.12.02 | ₩62,792 | ₩62,792 | ₩60,974 | ₩61,415 | -2.19% | 694.8만 |
|---|
| 2025.12.01 | ₩63,247 | ₩63,501 | ₩62,511 | ₩62,939 | -0.49% | 556.4만 |
|---|
| 2025.11.28 | ₩63,073 | ₩63,568 | ₩62,993 | ₩63,314 | +0.38% | 195.1만 |
|---|
| 2025.11.26 | ₩62,886 | ₩63,367 | ₩62,592 | ₩63,073 | +0.30% | 388.1만 |
|---|
| 2025.11.25 | ₩63,046 | ₩63,782 | ₩62,418 | ₩62,779 | -0.42% | 479.5만 |
|---|
| 2025.11.24 | ₩64,383 | ₩64,584 | ₩62,404 | ₩62,779 | -2.49% | 1154.3만 |
|---|
| 2025.11.21 | ₩64,183 | ₩65,640 | ₩63,688 | ₩64,624 | +0.69% | 743.5만 |
|---|
| 2025.11.20 | ₩63,594 | ₩64,089 | ₩63,394 | ₩63,929 | +0.53% | 578.7만 |
|---|
| 2025.11.19 | ₩63,247 | ₩64,116 | ₩63,180 | ₩63,688 | +0.70% | 546만 |
|---|
| 2025.11.18 | ₩62,966 | ₩63,969 | ₩62,605 | ₩63,768 | +1.27% | 607.1만 |
|---|
| 2025.11.17 | ₩63,380 | ₩63,380 | ₩62,458 | ₩62,805 | -0.91% | 538.5만 |
|---|
| 2025.11.14 | ₩63,996 | ₩64,303 | ₩62,725 | ₩63,394 | -0.94% | 581.1만 |
|---|
| 2025.11.13 | ₩62,257 | ₩63,835 | ₩62,137 | ₩63,287 | +1.65% | 767.1만 |
|---|
| 2025.11.12 | ₩62,551 | ₩62,685 | ₩61,963 | ₩62,177 | -0.60% | 562.2만 |
|---|
| 2025.11.11 | ₩62,324 | ₩62,725 | ₩61,990 | ₩62,378 | +0.09% | 552.6만 |
|---|
| 2025.11.10 | ₩62,565 | ₩62,645 | ₩61,562 | ₩61,803 | -1.22% | 478.4만 |
|---|
| 2025.11.07 | ₩61,682 | ₩63,273 | ₩61,428 | ₩62,685 | +1.63% | 626.8만 |
|---|
| 2025.11.06 | ₩61,936 | ₩62,779 | ₩61,455 | ₩61,482 | -0.73% | 611만 |
|---|
| 2025.11.05 | ₩61,950 | ₩62,230 | ₩61,241 | ₩62,030 | +0.13% | 540.8만 |
|---|
| 2025.11.04 | ₩62,324 | ₩62,471 | ₩61,656 | ₩62,017 | -0.49% | 528.2만 |
|---|
| 2025.11.03 | ₩62,110 | ₩62,378 | ₩61,428 | ₩62,083 | -0.04% | 776.6만 |
|---|
| 2025.10.31 | ₩62,391 | ₩62,632 | ₩61,789 | ₩62,324 | -0.11% | 676.2만 |
|---|
| 2025.10.30 | ₩62,324 | ₩63,193 | ₩62,217 | ₩62,912 | +0.94% | 591.1만 |
|---|
| 2025.10.29 | ₩63,782 | ₩64,223 | ₩62,124 | ₩62,271 | -2.37% | 808.2만 |
|---|
| 2025.10.28 | ₩64,169 | ₩64,878 | ₩63,969 | ₩64,250 | +0.13% | 661.8만 |
|---|
| 2025.10.27 | ₩63,421 | ₩64,611 | ₩63,273 | ₩64,570 | +1.81% | 759.2만 |
|---|
| 2025.10.24 | ₩64,009 | ₩64,263 | ₩63,207 | ₩63,394 | -0.96% | 508.6만 |
|---|
| 2025.10.23 | ₩65,667 | ₩65,734 | ₩64,049 | ₩64,089 | -2.40% | 480.9만 |
|---|
| 2025.10.22 | ₩64,865 | ₩66,469 | ₩64,664 | ₩65,761 | +1.38% | 555.3만 |
|---|
| 2025.10.21 | ₩65,279 | ₩65,440 | ₩64,878 | ₩64,945 | -0.51% | 499.1만 |
|---|
| 2025.10.20 | ₩64,798 | ₩65,600 | ₩64,584 | ₩65,266 | +0.72% | 535.7만 |
|---|
| 2025.10.17 | ₩64,183 | ₩64,945 | ₩63,982 | ₩64,704 | +0.81% | 556.3만 |
|---|
| 2025.10.16 | ₩64,049 | ₩65,065 | ₩63,487 | ₩63,795 | -0.40% | 521.5만 |
|---|
| 2025.10.15 | ₩64,611 | ₩64,878 | ₩63,808 | ₩63,835 | -1.20% | 559.7만 |
|---|
| 2025.10.14 | ₩64,196 | ₩65,400 | ₩63,795 | ₩64,958 | +1.19% | 584.7만 |
|---|
| 2025.10.13 | ₩65,587 | ₩65,801 | ₩64,357 | ₩64,383 | -1.83% | 443.9만 |
|---|
| 2025.10.10 | ₩65,252 | ₩66,068 | ₩64,972 | ₩65,974 | +1.11% | 586.7만 |
|---|
| 2025.10.09 | ₩66,804 | ₩66,804 | ₩65,654 | ₩65,801 | -1.50% | 447.3만 |
|---|
| 2025.10.08 | ₩68,060 | ₩68,101 | ₩66,402 | ₩66,523 | -2.26% | 499.6만 |
|---|
| 2025.10.07 | ₩67,191 | ₩68,542 | ₩66,442 | ₩68,101 | +1.35% | 505.1만 |
|---|
| 2025.10.06 | ₩67,338 | ₩68,127 | ₩66,897 | ₩67,098 | -0.36% | 598.9만 |
|---|
| 2025.10.03 | ₩67,191 | ₩67,766 | ₩66,991 | ₩67,338 | +0.22% | 360만 |
|---|
| 2025.10.02 | ₩67,526 | ₩68,234 | ₩67,111 | ₩67,285 | -0.36% | 429만 |
|---|
| 2025.10.01 | ₩67,860 | ₩68,127 | ₩66,804 | ₩67,793 | -0.10% | 506.7만 |
|---|
| 2025.09.30 | ₩66,549 | ₩67,512 | ₩66,322 | ₩67,419 | +1.31% | 477.4만 |
|---|
| 2025.09.29 | ₩67,031 | ₩67,098 | ₩66,202 | ₩66,402 | -0.94% | 499.1만 |
|---|
| 2025.09.26 | ₩66,295 | ₩67,004 | ₩66,188 | ₩66,977 | +1.03% | 501.1만 |
|---|
| 2025.09.25 | ₩68,515 | ₩68,622 | ₩65,654 | ₩66,095 | -3.53% | 740.9만 |
|---|
| 2025.09.24 | ₩67,606 | ₩68,635 | ₩67,539 | ₩68,341 | +1.09% | 602.4만 |
|---|
| 2025.09.23 | ₩67,205 | ₩67,673 | ₩67,017 | ₩67,606 | +0.60% | 552.3만 |
|---|
| 2025.09.22 | ₩67,485 | ₩67,552 | ₩66,416 | ₩66,951 | -0.79% | 841.4만 |
|---|
| 2025.09.19 | ₩67,245 | ₩67,887 | ₩66,697 | ₩67,325 | +0.12% | 1503.7만 |
|---|
| 2025.09.18 | ₩65,453 | ₩67,325 | ₩65,319 | ₩66,656 | +1.84% | 731만 |
|---|
| 2025.09.17 | ₩65,132 | ₩66,349 | ₩64,744 | ₩65,761 | +0.96% | 1517.9만 |
|---|
| 2025.09.16 | ₩65,654 | ₩66,549 | ₩65,306 | ₩66,269 | +0.94% | 813.3만 |
|---|
| 2025.09.15 | ₩66,857 | ₩67,071 | ₩65,506 | ₩65,533 | -1.98% | 507.2만 |
|---|
| 2025.09.12 | ₩67,432 | ₩67,459 | ₩66,683 | ₩66,750 | -1.01% | 434.1만 |
|---|
| 2025.09.11 | ₩67,111 | ₩68,167 | ₩66,991 | ₩67,673 | +0.84% | 403.7만 |
|---|
| 2025.09.10 | ₩66,910 | ₩67,138 | ₩66,095 | ₩66,870 | -0.06% | 518.1만 |
|---|
| 2025.09.09 | ₩67,031 | ₩67,405 | ₩66,870 | ₩67,325 | +0.44% | 436.3만 |
|---|
| 2025.09.08 | ₩67,165 | ₩67,378 | ₩66,416 | ₩67,017 | -0.22% | 462.3만 |
|---|
| 2025.09.05 | ₩66,269 | ₩67,860 | ₩66,095 | ₩67,633 | +2.06% | 535.3만 |
|---|
| 2025.09.04 | ₩66,857 | ₩67,392 | ₩66,255 | ₩66,336 | -0.78% | 417.1만 |
|---|
| 2025.09.03 | ₩65,426 | ₩66,563 | ₩65,413 | ₩66,523 | +1.68% | 529.4만 |
|---|
| 2025.09.02 | ₩66,095 | ₩66,737 | ₩65,346 | ₩65,948 | -0.22% | 625.4만 |
|---|
| 2025.08.29 | ₩64,985 | ₩65,974 | ₩64,865 | ₩65,961 | +1.50% | 488.1만 |
|---|
| 2025.08.28 | ₩65,854 | ₩65,894 | ₩64,570 | ₩64,771 | -1.64% | 671.7만 |
|---|