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 | ₩43,304 | ₩43,464 | ₩42,702 | ₩43,183 | -0.28% | 758.9만 |
| 2026.10.08 | ₩42,595 | ₩43,732 | ₩42,434 | ₩43,585 | +2.32% | 1655.7만 |
| 2026.10.07 | ₩43,304 | ₩43,611 | ₩42,434 | ₩42,488 | -1.88% | 1027.3만 |
| 2026.10.06 | ₩42,595 | ₩43,277 | ₩42,394 | ₩43,036 | +1.04% | 1045.2만 |
| 2026.10.05 | ₩42,755 | ₩42,916 | ₩41,859 | ₩42,368 | -0.91% | 1239.1만 |
| 2026.10.02 | ₩42,421 | ₩43,116 | ₩42,033 | ₩42,809 | +0.91% | 1365만 |
| 2026.10.01 | ₩43,023 | ₩43,116 | ₩41,699 | ₩42,354 | -1.55% | 1714.3만 |
| 2026.09.30 | ₩45,203 | ₩45,323 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,009 |
| -4.85% |
| 1274.1만 |
| 2026.09.29 | ₩44,574 | ₩45,591 | ₩44,507 | ₩45,230 | +1.47% | 908.7만 |
|---|
| 2026.09.28 | ₩44,935 | ₩45,564 | ₩44,414 | ₩44,935 | 0.00% | 1093.4만 |
|---|
| 2026.09.25 | ₩46,487 | ₩46,660 | ₩44,935 | ₩44,989 | -3.22% | 1059.6만 |
|---|
| 2026.09.24 | — | — | — | ₩46,580 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩47,904 | — | — |
|---|
| 2026.09.21 | ₩48,506 | ₩48,854 | ₩47,356 | ₩47,356 | -2.37% | 995.5만 |
|---|
| 2026.09.18 | ₩48,787 | ₩49,415 | ₩48,533 | ₩48,573 | -0.44% | 1638.5만 |
|---|
| 2026.09.17 | ₩49,469 | ₩49,763 | ₩48,814 | ₩49,028 | -0.89% | 540.3만 |
|---|
| 2026.09.16 | — | — | — | ₩49,228 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩48,921 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩48,774 | — | — |
|---|
| 2026.09.04 | ₩52,157 | ₩52,291 | ₩51,194 | ₩51,208 | -1.82% | 793.9만 |
|---|
| 2026.09.03 | ₩53,494 | ₩53,521 | ₩51,635 | ₩52,505 | -1.85% | 1292.4만 |
|---|
| 2026.09.02 | ₩55,126 | ₩55,286 | ₩54,217 | ₩54,270 | -1.55% | 658.5만 |
|---|
| 2026.09.01 | ₩55,581 | ₩56,437 | ₩54,591 | ₩54,952 | -1.13% | 960.9만 |
|---|
| 2026.08.31 | ₩55,206 | ₩56,076 | ₩54,965 | ₩55,099 | -0.19% | 1066.6만 |
|---|
| 2026.08.28 | ₩54,404 | ₩55,728 | ₩54,377 | ₩55,567 | +2.14% | 892.6만 |
|---|
| 2026.08.27 | ₩52,852 | ₩54,511 | ₩52,518 | ₩54,083 | +2.33% | 854.4만 |
|---|
| 2026.08.26 | ₩52,959 | ₩54,150 | ₩52,959 | ₩53,601 | +1.21% | 906.6만 |
|---|
| 2026.08.25 | ₩54,310 | ₩54,618 | ₩52,959 | ₩53,200 | -2.04% | 587.2만 |
|---|
| 2026.08.24 | ₩53,762 | ₩54,925 | ₩53,695 | ₩54,725 | +1.79% | 929.9만 |
|---|
| 2026.08.21 | ₩52,959 | ₩53,615 | ₩52,545 | ₩53,454 | +0.93% | 518.6만 |
|---|
| 2026.08.20 | ₩53,000 | ₩53,561 | ₩52,491 | ₩52,973 | -0.05% | 827.9만 |
|---|
| 2026.08.19 | ₩51,315 | ₩53,628 | ₩51,234 | ₩53,481 | +4.22% | 805.7만 |
|---|
| 2026.08.18 | ₩51,087 | ₩51,609 | ₩50,392 | ₩50,927 | -0.31% | 772.9만 |
|---|
| 2026.08.17 | ₩51,876 | ₩52,277 | ₩50,713 | ₩50,793 | -2.09% | 948만 |
|---|
| 2026.08.14 | ₩52,037 | ₩52,638 | ₩51,943 | ₩52,425 | +0.75% | 531만 |
|---|
| 2026.08.13 | ₩51,274 | ₩52,304 | ₩51,274 | ₩52,037 | +1.49% | 815.3만 |
|---|
| 2026.08.12 | ₩50,004 | ₩51,274 | ₩49,803 | ₩51,060 | +2.11% | 846.9만 |
|---|
| 2026.08.11 | ₩49,148 | ₩50,927 | ₩48,947 | ₩50,726 | +3.21% | 743.6만 |
|---|
| 2026.08.10 | ₩48,854 | ₩49,897 | ₩48,680 | ₩49,830 | +2.00% | 875.5만 |
|---|
| 2026.08.07 | ₩47,971 | ₩49,335 | ₩47,958 | ₩49,335 | +2.84% | 790.7만 |
|---|
| 2026.08.06 | ₩48,332 | ₩48,519 | ₩47,664 | ₩48,239 | -0.19% | 953만 |
|---|
| 2026.08.05 | ₩48,653 | ₩48,653 | ₩47,610 | ₩48,051 | -1.24% | 819.4만 |
|---|
| 2026.08.04 | ₩47,664 | ₩48,653 | ₩47,329 | ₩48,399 | +1.54% | 794.3만 |
|---|
| 2026.08.03 | ₩48,707 | ₩49,656 | ₩47,837 | ₩48,145 | -1.15% | 855.4만 |
|---|
| 2026.07.31 | ₩48,479 | ₩48,667 | ₩47,771 | ₩47,811 | -1.38% | 934.9만 |
|---|
| 2026.07.30 | ₩49,442 | ₩49,736 | ₩48,065 | ₩48,707 | -1.49% | 851.1만 |
|---|
| 2026.07.29 | ₩50,151 | ₩51,515 | ₩50,044 | ₩50,713 | +1.12% | 743.1만 |
|---|
| 2026.07.28 | ₩49,870 | ₩51,515 | ₩49,723 | ₩50,352 | +0.97% | 925.9만 |
|---|
| 2026.07.27 | ₩48,466 | ₩49,442 | ₩48,025 | ₩48,961 | +1.02% | 1045.2만 |
|---|
| 2026.07.24 | ₩47,877 | ₩48,439 | ₩47,570 | ₩48,185 | +0.64% | 1057.9만 |
|---|
| 2026.07.23 | ₩48,840 | ₩49,161 | ₩47,516 | ₩47,543 | -2.66% | 1529.7만 |
|---|
| 2026.07.22 | ₩50,579 | ₩50,766 | ₩49,188 | ₩49,362 | -2.41% | 576.7만 |
|---|
| 2026.07.21 | ₩49,830 | ₩50,753 | ₩49,549 | ₩49,683 | -0.30% | 587.9만 |
|---|
| 2026.07.20 | ₩50,619 | ₩50,766 | ₩49,736 | ₩50,258 | -0.71% | 649.7만 |
|---|
| 2026.07.17 | ₩52,425 | ₩52,906 | ₩50,592 | ₩50,780 | -3.14% | 863만 |
|---|
| 2026.07.16 | ₩50,258 | ₩52,304 | ₩50,004 | ₩51,756 | +2.98% | 1543.8만 |
|---|
| 2026.07.15 | ₩48,239 | ₩50,258 | ₩47,877 | ₩49,777 | +3.19% | 1129.8만 |
|---|
| 2026.07.14 | ₩48,653 | ₩49,135 | ₩47,837 | ₩48,760 | +0.22% | 1151.7만 |
|---|
| 2026.07.13 | ₩48,774 | ₩49,910 | ₩48,774 | ₩48,947 | +0.36% | 1037.5만 |
|---|
| 2026.07.10 | ₩47,222 | ₩48,640 | ₩47,155 | ₩48,439 | +2.58% | 832.2만 |
|---|
| 2026.07.09 | ₩48,212 | ₩48,479 | ₩47,463 | ₩47,944 | -0.55% | 1102.4만 |
|---|
| 2026.07.08 | ₩49,977 | ₩50,031 | ₩48,586 | ₩48,586 | -2.78% | 887.4만 |
|---|
| 2026.07.07 | ₩49,442 | ₩50,178 | ₩49,068 | ₩49,616 | +0.35% | 879.5만 |
|---|
| 2026.07.06 | ₩49,991 | ₩50,512 | ₩47,784 | ₩48,305 | -3.37% | 1227.3만 |
|---|
| 2026.07.02 | ₩50,820 | ₩51,020 | ₩49,242 | ₩50,245 | -1.13% | 1276만 |
|---|
| 2026.07.01 | ₩50,445 | ₩51,154 | ₩48,854 | ₩50,512 | +0.13% | 2748.9만 |
|---|
| 2026.06.30 | ₩48,185 | ₩48,346 | ₩46,540 | ₩46,540 | -3.41% | 1353.7만 |
|---|
| 2026.06.29 | ₩48,426 | ₩48,867 | ₩48,065 | ₩48,653 | +0.47% | 1221.4만 |
|---|
| 2026.06.26 | ₩47,476 | ₩48,747 | ₩47,396 | ₩48,158 | +1.44% | 1318.4만 |
|---|
| 2026.06.25 | ₩46,660 | ₩47,543 | ₩46,660 | ₩47,343 | +1.46% | 858.7만 |
|---|
| 2026.06.24 | ₩46,313 | ₩47,142 | ₩46,139 | ₩46,540 | +0.49% | 1201.3만 |
|---|
| 2026.06.23 | ₩45,256 | ₩46,594 | ₩45,256 | ₩46,045 | +1.74% | 1259만 |
|---|
| 2026.06.22 | ₩44,802 | ₩45,550 | ₩44,561 | ₩44,588 | -0.48% | 1131.3만 |
|---|
| 2026.06.18 | ₩44,668 | ₩45,163 | ₩44,414 | ₩44,695 | +0.06% | 1399.6만 |
|---|
| 2026.06.17 | ₩45,805 | ₩46,179 | ₩44,213 | ₩44,614 | -2.60% | 918.5만 |
|---|
| 2026.06.16 | ₩46,005 | ₩46,808 | ₩45,778 | ₩46,005 | 0.00% | 798.1만 |
|---|
| 2026.06.15 | ₩45,965 | ₩46,620 | ₩45,778 | ₩45,831 | -0.29% | 866만 |
|---|
| 2026.06.12 | ₩45,377 | ₩46,166 | ₩45,203 | ₩46,152 | +1.71% | 653.3만 |
|---|
| 2026.06.11 | ₩45,096 | ₩45,510 | ₩44,895 | ₩45,230 | +0.30% | 742.5만 |
|---|
| 2026.06.10 | ₩45,470 | ₩45,898 | ₩44,975 | ₩45,230 | -0.53% | 1008.7만 |
|---|
| 2026.06.09 | ₩44,507 | ₩45,470 | ₩44,293 | ₩45,096 | +1.32% | 893만 |
|---|
| 2026.06.08 | ₩43,825 | ₩44,828 | ₩43,558 | ₩44,320 | +1.13% | 1089.9만 |
|---|
| 2026.06.05 | ₩43,451 | ₩45,002 | ₩43,304 | ₩44,333 | +2.03% | 1269.1만 |
|---|
| 2026.06.04 | ₩43,892 | ₩44,293 | ₩42,461 | ₩43,063 | -1.89% | 1380.4만 |
|---|
| 2026.06.03 | ₩43,651 | ₩44,146 | ₩42,595 | ₩43,023 | -1.44% | 1361.3만 |
|---|
| 2026.06.02 | ₩44,802 | ₩44,868 | ₩43,665 | ₩44,226 | -1.28% | 938.6만 |
|---|
| 2026.06.01 | ₩45,136 | ₩45,684 | ₩44,735 | ₩44,975 | -0.36% | 891.4만 |
|---|
| 2026.05.29 | ₩44,895 | ₩45,952 | ₩44,628 | ₩45,216 | +0.71% | 1651.9만 |
|---|
| 2026.05.28 | ₩44,842 | ₩45,644 | ₩44,614 | ₩45,323 | +1.07% | 929.5만 |
|---|
| 2026.05.27 | ₩44,534 | ₩45,671 | ₩44,534 | ₩45,002 | +1.05% | 898.9만 |
|---|
| 2026.05.26 | ₩44,815 | ₩45,136 | ₩44,333 | ₩44,347 | -1.04% | 963.8만 |
|---|
| 2026.05.22 | ₩44,788 | ₩45,296 | ₩44,574 | ₩45,056 | +0.60% | 660.2만 |
|---|
| 2026.05.21 | ₩44,481 | ₩44,975 | ₩43,651 | ₩44,761 | +0.63% | 834.7만 |
|---|
| 2026.05.20 | ₩45,310 | ₩45,310 | ₩44,120 | ₩44,962 | -0.77% | 814.1만 |
|---|
| 2026.05.19 | ₩44,922 | ₩46,299 | ₩44,267 | ₩45,163 | +0.54% | 1090.3만 |
|---|
| 2026.05.18 | ₩43,879 | ₩44,788 | ₩43,852 | ₩44,735 | +1.95% | 1050.6만 |
|---|
| 2026.05.15 | ₩44,882 | ₩45,056 | ₩44,013 | ₩44,120 | -1.70% | 1126.9만 |
|---|
| 2026.05.14 | ₩45,243 | ₩45,457 | ₩44,226 | ₩44,307 | -2.07% | 1072.9만 |
|---|
| 2026.05.13 | ₩45,363 | ₩45,591 | ₩44,761 | ₩44,949 | -0.91% | 892.1만 |
|---|
| 2026.05.12 | ₩45,698 | ₩46,246 | ₩45,230 | ₩45,644 | -0.12% | 972만 |
|---|
| 2026.05.11 | ₩46,460 | ₩46,674 | ₩44,628 | ₩45,203 | -2.71% | 1360.4만 |
|---|
| 2026.05.08 | ₩47,664 | ₩47,664 | ₩46,299 | ₩46,380 | -2.69% | 994.4만 |
|---|
| 2026.05.07 | ₩46,406 | ₩48,065 | ₩46,273 | ₩47,757 | +2.91% | 1024.9만 |
|---|
| 2026.05.06 | ₩46,620 | ₩47,356 | ₩46,286 | ₩46,901 | +0.60% | 1367.8만 |
|---|
| 2026.05.05 | ₩45,751 | ₩46,647 | ₩44,909 | ₩46,206 | +0.99% | 872.5만 |
|---|
| 2026.05.04 | ₩46,152 | ₩46,580 | ₩45,831 | ₩46,045 | -0.23% | 644.3만 |
|---|
| 2026.05.01 | ₩47,516 | ₩47,971 | ₩46,179 | ₩46,433 | -2.28% | 692.3만 |
|---|
| 2026.04.30 | ₩46,139 | ₩47,343 | ₩46,112 | ₩47,222 | +2.35% | 902만 |
|---|
| 2026.04.29 | ₩46,313 | ₩46,727 | ₩45,631 | ₩46,099 | -0.46% | 841.2만 |
|---|
| 2026.04.28 | ₩47,236 | ₩47,409 | ₩46,139 | ₩46,473 | -1.61% | 1046.8만 |
|---|
| 2026.04.27 | ₩46,687 | ₩47,276 | ₩46,233 | ₩46,433 | -0.54% | 608.2만 |
|---|
| 2026.04.24 | ₩47,436 | ₩47,637 | ₩46,406 | ₩46,767 | -1.41% | 634.2만 |
|---|
| 2026.04.23 | ₩47,182 | ₩47,677 | ₩46,941 | ₩47,436 | +0.54% | 731.4만 |
|---|
| 2026.04.22 | ₩47,142 | ₩47,369 | ₩46,754 | ₩47,062 | -0.17% | 654.8만 |
|---|
| 2026.04.21 | ₩47,236 | ₩47,436 | ₩46,687 | ₩46,874 | -0.76% | 710.3만 |
|---|
| 2026.04.20 | ₩47,222 | ₩47,436 | ₩46,808 | ₩47,182 | -0.08% | 726.5만 |
|---|
| 2026.04.17 | ₩47,289 | ₩47,984 | ₩47,102 | ₩47,476 | +0.40% | 791.9만 |
|---|
| 2026.04.16 | ₩46,340 | ₩47,302 | ₩46,206 | ₩47,236 | +1.93% | 877.2만 |
|---|
| 2026.04.15 | ₩46,473 | ₩46,473 | ₩45,751 | ₩46,126 | -0.75% | 760.4만 |
|---|
| 2026.04.14 | ₩46,085 | ₩46,687 | ₩45,791 | ₩46,406 | +0.70% | 792만 |
|---|
| 2026.04.13 | ₩47,503 | ₩47,650 | ₩45,524 | ₩46,219 | -2.70% | 1176.1만 |
|---|
| 2026.04.10 | ₩48,279 | ₩48,720 | ₩47,383 | ₩47,597 | -1.41% | 762만 |
|---|
| 2026.04.09 | ₩48,479 | ₩49,268 | ₩48,212 | ₩49,148 | +1.38% | 864.9만 |
|---|
| 2026.04.08 | ₩49,482 | ₩49,536 | ₩48,600 | ₩48,947 | -1.08% | 964.5만 |
|---|
| 2026.04.07 | ₩50,338 | ₩50,632 | ₩49,081 | ₩49,215 | -2.23% | 836.1만 |
|---|
| 2026.04.06 | ₩49,897 | ₩50,726 | ₩49,857 | ₩50,378 | +0.96% | 754.3만 |
|---|
| 2026.04.02 | ₩49,884 | ₩50,218 | ₩49,308 | ₩50,044 | +0.32% | 665.6만 |
|---|
| 2026.04.01 | ₩49,563 | ₩50,031 | ₩48,907 | ₩49,763 | +0.40% | 873.9만 |
|---|
| 2026.03.31 | ₩49,536 | ₩50,044 | ₩49,161 | ₩49,777 | +0.49% | 1012.8만 |
|---|
| 2026.03.30 | ₩48,774 | ₩49,670 | ₩48,573 | ₩49,629 | +1.75% | 1010.4만 |
|---|
| 2026.03.27 | ₩48,372 | ₩49,389 | ₩47,918 | ₩48,747 | +0.77% | 894.9만 |
|---|
| 2026.03.26 | ₩48,359 | ₩48,854 | ₩47,824 | ₩48,172 | -0.39% | 1174.2만 |
|---|
| 2026.03.25 | ₩49,054 | ₩49,135 | ₩47,664 | ₩48,372 | -1.39% | 1303.6만 |
|---|
| 2026.03.24 | ₩49,790 | ₩50,285 | ₩49,041 | ₩49,215 | -1.15% | 866.7만 |
|---|
| 2026.03.23 | ₩49,950 | ₩50,352 | ₩49,161 | ₩49,964 | +0.03% | 951.6만 |
|---|
| 2026.03.20 | ₩50,191 | ₩50,378 | ₩49,496 | ₩49,496 | -1.39% | 2815.9만 |
|---|
| 2026.03.19 | ₩50,204 | ₩50,566 | ₩49,656 | ₩50,151 | -0.11% | 1106.5만 |
|---|
| 2026.03.18 | ₩51,689 | ₩52,318 | ₩50,098 | ₩50,271 | -2.74% | 1695.1만 |
|---|
| 2026.03.17 | ₩52,157 | ₩52,465 | ₩51,716 | ₩51,809 | -0.67% | 1207.7만 |
|---|
| 2026.03.16 | ₩52,959 | ₩53,401 | ₩51,609 | ₩52,130 | -1.57% | 1017.9만 |
|---|
| 2026.03.13 | ₩53,280 | ₩53,976 | ₩52,598 | ₩52,665 | -1.15% | 767.4만 |
|---|
| 2026.03.12 | ₩53,708 | ₩54,431 | ₩52,545 | ₩52,692 | -1.89% | 1108.7만 |
|---|
| 2026.03.11 | ₩56,249 | ₩56,530 | ₩54,136 | ₩54,377 | -3.33% | 1351.2만 |
|---|
| 2026.03.10 | ₩57,640 | ₩57,868 | ₩56,530 | ₩56,544 | -1.90% | 833.4만 |
|---|
| 2026.03.09 | ₩59,044 | ₩59,245 | ₩58,028 | ₩58,041 | -1.70% | 752.7만 |
|---|
| 2026.03.06 | ₩58,309 | ₩59,432 | ₩57,600 | ₩59,232 | +1.58% | 666.3만 |
|---|
| 2026.03.05 | ₩58,255 | ₩58,897 | ₩57,694 | ₩58,269 | +0.02% | 773.3만 |
|---|
| 2026.03.04 | ₩59,513 | ₩59,660 | ₩57,921 | ₩58,255 | -2.11% | 809.7만 |
|---|
| 2026.03.03 | ₩60,181 | ₩60,409 | ₩59,365 | ₩59,566 | -1.02% | 576.6만 |
|---|
| 2026.03.02 | ₩60,315 | ₩60,970 | ₩59,767 | ₩60,342 | +0.04% | 572.3만 |
|---|
| 2026.02.27 | ₩60,382 | ₩60,943 | ₩60,074 | ₩60,489 | +0.18% | 783.7만 |
|---|
| 2026.02.26 | ₩59,940 | ₩60,288 | ₩59,419 | ₩60,088 | +0.25% | 580.6만 |
|---|
| 2026.02.25 | ₩60,435 | ₩60,930 | ₩58,817 | ₩59,566 | -1.44% | 842.6만 |
|---|
| 2026.02.24 | ₩60,930 | ₩61,519 | ₩60,061 | ₩60,743 | -0.31% | 579.3만 |
|---|
| 2026.02.23 | ₩58,857 | ₩61,064 | ₩58,737 | ₩60,689 | +3.11% | 684만 |
|---|
| 2026.02.20 | ₩60,088 | ₩60,261 | ₩59,566 | ₩59,673 | -0.69% | 511.4만 |
|---|
| 2026.02.19 | ₩61,064 | ₩61,131 | ₩59,406 | ₩59,914 | -1.88% | 671.9만 |
|---|
| 2026.02.18 | ₩59,299 | ₩60,917 | ₩58,750 | ₩60,663 | +2.30% | 894.5만 |
|---|
| 2026.02.17 | ₩62,201 | ₩62,468 | ₩58,469 | ₩60,128 | -3.33% | 2212.4만 |
|---|
| 2026.02.13 | ₩64,942 | ₩65,183 | ₩63,632 | ₩64,648 | -0.45% | 577만 |
|---|
| 2026.02.12 | ₩65,464 | ₩66,320 | ₩64,728 | ₩64,969 | -0.76% | 638.8만 |
|---|
| 2026.02.11 | ₩64,073 | ₩65,598 | ₩62,896 | ₩65,544 | +2.30% | 985만 |
|---|
| 2026.02.10 | ₩64,340 | ₩65,370 | ₩64,260 | ₩65,076 | +1.14% | 491만 |
|---|
| 2026.02.09 | ₩64,113 | ₩64,568 | ₩63,164 | ₩64,327 | +0.33% | 460.2만 |
|---|
| 2026.02.06 | ₩64,621 | ₩65,357 | ₩63,725 | ₩64,019 | -0.93% | 608.8만 |
|---|
| 2026.02.05 | ₩65,771 | ₩65,918 | ₩63,872 | ₩64,688 | -1.65% | 650.4만 |
|---|
| 2026.02.04 | ₩62,588 | ₩65,156 | ₩62,067 | ₩64,862 | +3.63% | 1214.4만 |
|---|
| 2026.02.03 | ₩60,449 | ₩62,575 | ₩60,342 | ₩62,187 | +2.88% | 990.5만 |
|---|
| 2026.02.02 | ₩62,522 | ₩62,548 | ₩60,422 | ₩61,010 | -2.42% | 946.1만 |
|---|
| 2026.01.30 | ₩59,807 | ₩61,893 | ₩59,419 | ₩61,866 | +3.44% | 962.4만 |
|---|
| 2026.01.29 | ₩59,365 | ₩60,315 | ₩59,165 | ₩59,419 | +0.09% | 754.3만 |
|---|
| 2026.01.28 | ₩59,620 | ₩60,435 | ₩58,857 | ₩59,312 | -0.52% | 637.8만 |
|---|
| 2026.01.27 | ₩59,513 | ₩60,382 | ₩59,459 | ₩59,793 | +0.47% | 678.9만 |
|---|
| 2026.01.26 | ₩59,740 | ₩60,007 | ₩59,232 | ₩59,686 | -0.09% | 699.7만 |
|---|
| 2026.01.23 | ₩59,352 | ₩60,021 | ₩59,258 | ₩59,593 | +0.41% | 613.5만 |
|---|
| 2026.01.22 | ₩58,630 | ₩59,887 | ₩58,603 | ₩59,499 | +1.48% | 566.3만 |
|---|
| 2026.01.21 | ₩59,151 | ₩59,272 | ₩58,082 | ₩58,817 | -0.57% | 843.8만 |
|---|
| 2026.01.20 | ₩59,513 | ₩59,793 | ₩58,750 | ₩59,446 | -0.11% | 903.5만 |
|---|
| 2026.01.16 | ₩60,542 | ₩60,649 | ₩59,258 | ₩59,526 | -1.68% | 726.9만 |
|---|
| 2026.01.15 | ₩60,649 | ₩61,144 | ₩60,047 | ₩60,984 | +0.55% | 718.8만 |
|---|
| 2026.01.14 | ₩59,312 | ₩61,238 | ₩59,312 | ₩61,010 | +2.86% | 868.8만 |
|---|
| 2026.01.13 | ₩58,148 | ₩59,299 | ₩57,961 | ₩59,205 | +1.82% | 848.6만 |
|---|
| 2026.01.12 | ₩59,620 | ₩59,620 | ₩58,108 | ₩58,148 | -2.47% | 1260만 |
|---|
| 2026.01.09 | ₩58,041 | ₩59,753 | ₩58,015 | ₩59,646 | +2.76% | 869.1만 |
|---|
| 2026.01.08 | ₩57,506 | ₩59,085 | ₩57,226 | ₩58,737 | +2.14% | 1057.5만 |
|---|
| 2026.01.07 | ₩58,790 | ₩59,085 | ₩57,426 | ₩57,440 | -2.30% | 1038.4만 |
|---|
| 2026.01.06 | ₩59,339 | ₩59,406 | ₩58,576 | ₩58,630 | -1.19% | 1106만 |
|---|
| 2026.01.05 | ₩60,903 | ₩60,943 | ₩59,312 | ₩59,339 | -2.57% | 1200.9만 |
|---|
| 2026.01.02 | ₩62,160 | ₩62,174 | ₩60,997 | ₩61,144 | -1.64% | 839.5만 |
|---|
| 2025.12.31 | ₩62,321 | ₩62,508 | ₩62,107 | ₩62,187 | -0.21% | 429.6만 |
|---|
| 2025.12.30 | ₩62,789 | ₩63,137 | ₩62,374 | ₩62,415 | -0.60% | 521만 |
|---|
| 2025.12.29 | ₩63,177 | ₩63,271 | ₩62,642 | ₩62,749 | -0.68% | 596.2만 |
|---|
| 2025.12.26 | ₩62,789 | ₩63,230 | ₩62,615 | ₩62,923 | +0.21% | 391.1만 |
|---|
| 2025.12.24 | ₩62,588 | ₩62,909 | ₩62,361 | ₩62,856 | +0.43% | 228.5만 |
|---|
| 2025.12.23 | ₩63,324 | ₩63,337 | ₩62,120 | ₩62,374 | -1.50% | 854.5만 |
|---|
| 2025.12.22 | ₩63,525 | ₩63,819 | ₩63,016 | ₩63,391 | -0.21% | 754.3만 |
|---|
| 2025.12.19 | ₩65,196 | ₩65,196 | ₩63,872 | ₩64,006 | -1.83% | 1342.3만 |
|---|
| 2025.12.18 | ₩64,835 | ₩65,865 | ₩64,675 | ₩65,143 | +0.47% | 810.9만 |
|---|
| 2025.12.17 | ₩64,193 | ₩65,357 | ₩63,164 | ₩65,009 | +1.27% | 1591.9만 |
|---|
| 2025.12.16 | ₩63,177 | ₩63,377 | ₩62,388 | ₩62,883 | -0.47% | 921.3만 |
|---|
| 2025.12.15 | ₩62,669 | ₩63,057 | ₩62,455 | ₩62,936 | +0.43% | 692.9만 |
|---|
| 2025.12.12 | ₩62,054 | ₩62,695 | ₩61,920 | ₩62,441 | +0.62% | 637.3만 |
|---|
| 2025.12.11 | ₩61,438 | ₩62,455 | ₩61,171 | ₩61,826 | +0.63% | 803.7만 |
|---|
| 2025.12.10 | ₩61,131 | ₩61,666 | ₩60,903 | ₩61,131 | 0.00% | 820.1만 |
|---|
| 2025.12.09 | ₩61,706 | ₩61,933 | ₩60,837 | ₩61,037 | -1.08% | 569.9만 |
|---|
| 2025.12.08 | ₩61,371 | ₩61,679 | ₩60,382 | ₩61,465 | +0.15% | 584.4만 |
|---|
| 2025.12.05 | ₩61,438 | ₩61,973 | ₩61,091 | ₩61,425 | -0.02% | 546.6만 |
|---|
| 2025.12.04 | ₩62,094 | ₩62,415 | ₩61,251 | ₩61,492 | -0.97% | 606.7만 |
|---|
| 2025.12.03 | ₩61,652 | ₩62,588 | ₩61,412 | ₩61,786 | +0.22% | 576.2만 |
|---|
| 2025.12.02 | ₩62,802 | ₩62,802 | ₩60,984 | ₩61,425 | -2.19% | 694.8만 |
|---|
| 2025.12.01 | ₩63,257 | ₩63,511 | ₩62,522 | ₩62,950 | -0.49% | 556.4만 |
|---|
| 2025.11.28 | ₩63,083 | ₩63,578 | ₩63,003 | ₩63,324 | +0.38% | 195.1만 |
|---|
| 2025.11.26 | ₩62,896 | ₩63,377 | ₩62,602 | ₩63,083 | +0.30% | 388.1만 |
|---|
| 2025.11.25 | ₩63,057 | ₩63,792 | ₩62,428 | ₩62,789 | -0.42% | 479.5만 |
|---|
| 2025.11.24 | ₩64,394 | ₩64,594 | ₩62,415 | ₩62,789 | -2.49% | 1154.3만 |
|---|
| 2025.11.21 | ₩64,193 | ₩65,651 | ₩63,698 | ₩64,635 | +0.69% | 743.5만 |
|---|
| 2025.11.20 | ₩63,605 | ₩64,100 | ₩63,404 | ₩63,939 | +0.53% | 578.7만 |
|---|
| 2025.11.19 | ₩63,257 | ₩64,126 | ₩63,190 | ₩63,698 | +0.70% | 546만 |
|---|
| 2025.11.18 | ₩62,976 | ₩63,979 | ₩62,615 | ₩63,779 | +1.27% | 607.1만 |
|---|
| 2025.11.17 | ₩63,391 | ₩63,391 | ₩62,468 | ₩62,816 | -0.91% | 538.5만 |
|---|
| 2025.11.14 | ₩64,006 | ₩64,314 | ₩62,736 | ₩63,404 | -0.94% | 581.1만 |
|---|
| 2025.11.13 | ₩62,267 | ₩63,846 | ₩62,147 | ₩63,297 | +1.65% | 767.1만 |
|---|
| 2025.11.12 | ₩62,562 | ₩62,695 | ₩61,973 | ₩62,187 | -0.60% | 562.2만 |
|---|
| 2025.11.11 | ₩62,334 | ₩62,736 | ₩62,000 | ₩62,388 | +0.09% | 552.6만 |
|---|
| 2025.11.10 | ₩62,575 | ₩62,655 | ₩61,572 | ₩61,813 | -1.22% | 478.4만 |
|---|
| 2025.11.07 | ₩61,692 | ₩63,284 | ₩61,438 | ₩62,695 | +1.63% | 626.8만 |
|---|
| 2025.11.06 | ₩61,947 | ₩62,789 | ₩61,465 | ₩61,492 | -0.73% | 611만 |
|---|
| 2025.11.05 | ₩61,960 | ₩62,241 | ₩61,251 | ₩62,040 | +0.13% | 540.8만 |
|---|
| 2025.11.04 | ₩62,334 | ₩62,481 | ₩61,666 | ₩62,027 | -0.49% | 528.2만 |
|---|
| 2025.11.03 | ₩62,120 | ₩62,388 | ₩61,438 | ₩62,094 | -0.04% | 776.6만 |
|---|
| 2025.10.31 | ₩62,401 | ₩62,642 | ₩61,799 | ₩62,334 | -0.11% | 676.2만 |
|---|
| 2025.10.30 | ₩62,334 | ₩63,204 | ₩62,227 | ₩62,923 | +0.94% | 591.1만 |
|---|
| 2025.10.29 | ₩63,792 | ₩64,233 | ₩62,134 | ₩62,281 | -2.37% | 808.2만 |
|---|
| 2025.10.28 | ₩64,180 | ₩64,889 | ₩63,979 | ₩64,260 | +0.13% | 661.8만 |
|---|
| 2025.10.27 | ₩63,431 | ₩64,621 | ₩63,284 | ₩64,581 | +1.81% | 759.2만 |
|---|
| 2025.10.24 | ₩64,019 | ₩64,274 | ₩63,217 | ₩63,404 | -0.96% | 508.6만 |
|---|
| 2025.10.23 | ₩65,678 | ₩65,745 | ₩64,060 | ₩64,100 | -2.40% | 480.9만 |
|---|
| 2025.10.22 | ₩64,875 | ₩66,480 | ₩64,675 | ₩65,771 | +1.38% | 555.3만 |
|---|
| 2025.10.21 | ₩65,290 | ₩65,450 | ₩64,889 | ₩64,956 | -0.51% | 499.1만 |
|---|
| 2025.10.20 | ₩64,808 | ₩65,611 | ₩64,594 | ₩65,277 | +0.72% | 535.7만 |
|---|
| 2025.10.17 | ₩64,193 | ₩64,956 | ₩63,993 | ₩64,715 | +0.81% | 556.3만 |
|---|
| 2025.10.16 | ₩64,060 | ₩65,076 | ₩63,498 | ₩63,805 | -0.40% | 521.5만 |
|---|
| 2025.10.15 | ₩64,621 | ₩64,889 | ₩63,819 | ₩63,846 | -1.20% | 559.7만 |
|---|
| 2025.10.14 | ₩64,207 | ₩65,410 | ₩63,805 | ₩64,969 | +1.19% | 584.7만 |
|---|
| 2025.10.13 | ₩65,598 | ₩65,811 | ₩64,367 | ₩64,394 | -1.83% | 443.9만 |
|---|
| 2025.10.10 | ₩65,263 | ₩66,079 | ₩64,982 | ₩65,985 | +1.11% | 586.7만 |
|---|
| 2025.10.09 | ₩66,815 | ₩66,815 | ₩65,664 | ₩65,811 | -1.50% | 447.3만 |
|---|
| 2025.10.08 | ₩68,072 | ₩68,112 | ₩66,413 | ₩66,534 | -2.26% | 499.6만 |
|---|
| 2025.10.07 | ₩67,202 | ₩68,553 | ₩66,453 | ₩68,112 | +1.35% | 505.1만 |
|---|
| 2025.10.06 | ₩67,349 | ₩68,138 | ₩66,908 | ₩67,109 | -0.36% | 598.9만 |
|---|
| 2025.10.03 | ₩67,202 | ₩67,777 | ₩67,002 | ₩67,349 | +0.22% | 360만 |
|---|
| 2025.10.02 | ₩67,537 | ₩68,245 | ₩67,122 | ₩67,296 | -0.36% | 429만 |
|---|
| 2025.10.01 | ₩67,871 | ₩68,138 | ₩66,815 | ₩67,804 | -0.10% | 506.7만 |
|---|
| 2025.09.30 | ₩66,560 | ₩67,523 | ₩66,333 | ₩67,430 | +1.31% | 477.4만 |
|---|
| 2025.09.29 | ₩67,042 | ₩67,109 | ₩66,213 | ₩66,413 | -0.94% | 499.1만 |
|---|
| 2025.09.26 | ₩66,306 | ₩67,015 | ₩66,199 | ₩66,988 | +1.03% | 501.1만 |
|---|
| 2025.09.25 | ₩68,526 | ₩68,633 | ₩65,664 | ₩66,106 | -3.53% | 740.9만 |
|---|
| 2025.09.24 | ₩67,617 | ₩68,647 | ₩67,550 | ₩68,352 | +1.09% | 602.4만 |
|---|
| 2025.09.23 | ₩67,216 | ₩67,684 | ₩67,028 | ₩67,617 | +0.60% | 552.3만 |
|---|
| 2025.09.22 | ₩67,497 | ₩67,563 | ₩66,427 | ₩66,962 | -0.79% | 841.4만 |
|---|
| 2025.09.19 | ₩67,256 | ₩67,898 | ₩66,708 | ₩67,336 | +0.12% | 1503.7만 |
|---|
| 2025.09.18 | ₩65,464 | ₩67,336 | ₩65,330 | ₩66,667 | +1.84% | 731만 |
|---|
| 2025.09.17 | ₩65,143 | ₩66,360 | ₩64,755 | ₩65,771 | +0.96% | 1517.9만 |
|---|
| 2025.09.16 | ₩65,664 | ₩66,560 | ₩65,317 | ₩66,280 | +0.94% | 813.3만 |
|---|
| 2025.09.15 | ₩66,868 | ₩67,082 | ₩65,517 | ₩65,544 | -1.98% | 507.2만 |
|---|
| 2025.09.12 | ₩67,443 | ₩67,470 | ₩66,694 | ₩66,761 | -1.01% | 434.1만 |
|---|
| 2025.09.11 | ₩67,122 | ₩68,179 | ₩67,002 | ₩67,684 | +0.84% | 403.7만 |
|---|
| 2025.09.10 | ₩66,921 | ₩67,149 | ₩66,106 | ₩66,881 | -0.06% | 518.1만 |
|---|
| 2025.09.09 | ₩67,042 | ₩67,416 | ₩66,881 | ₩67,336 | +0.44% | 436.3만 |
|---|
| 2025.09.08 | ₩67,176 | ₩67,390 | ₩66,427 | ₩67,028 | -0.22% | 462.3만 |
|---|
| 2025.09.05 | ₩66,280 | ₩67,871 | ₩66,106 | ₩67,644 | +2.06% | 535.3만 |
|---|
| 2025.09.04 | ₩66,868 | ₩67,403 | ₩66,266 | ₩66,346 | -0.78% | 417.1만 |
|---|
| 2025.09.03 | ₩65,437 | ₩66,574 | ₩65,424 | ₩66,534 | +1.68% | 529.4만 |
|---|
| 2025.09.02 | ₩66,106 | ₩66,748 | ₩65,357 | ₩65,959 | -0.22% | 625.4만 |
|---|
| 2025.08.29 | ₩64,996 | ₩65,985 | ₩64,875 | ₩65,972 | +1.50% | 488.1만 |
|---|
| 2025.08.28 | ₩65,865 | ₩65,905 | ₩64,581 | ₩64,782 | -1.64% | 671.7만 |
|---|