시장 데이터를 불러오는 중
전체 종목
Genius Sports Limited Ordinary Shares 과거 주가
Genius Sports Limited Ordinary Shares · GENI · NYSE
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Genius Sports Limited Ordinary Shares · GENI · NYSE
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,105 | ₩9,132 | ₩8,609 | ₩8,917 | -2.06% | 643.4만 |
| 2026.10.08 | ₩8,488 | ₩8,937 | ₩8,247 | ₩8,890 | +4.74% | 739.2만 |
| 2026.10.07 | ₩8,340 | ₩8,609 | ₩8,099 | ₩8,501 | +1.93% | 1021.5만 |
| 2026.10.06 | ₩8,407 | ₩8,582 | ₩8,173 | ₩8,340 | -0.80% | 1136.5만 |
| 2026.10.05 | ₩8,019 | ₩8,461 | ₩7,911 | ₩8,032 | +0.17% | 667.6만 |
| 2026.10.02 | ₩7,737 | ₩8,233 | ₩7,657 | ₩8,072 | +4.33% | 793.6만 |
| 2026.10.01 | ₩7,710 | ₩7,777 | ₩7,248 | ₩7,616 | -1.22% | 711.4만 |
| 2026.09.30 | ₩8,247 | ₩8,247 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,657 |
| ₩7,683 |
| -6.83% |
| 797.8만 |
| 2026.09.29 | ₩8,381 | ₩8,501 | ₩8,200 | ₩8,273 | -1.28% | 862.1만 |
|---|
| 2026.09.28 | ₩8,474 | ₩8,582 | ₩8,179 | ₩8,247 | -2.69% | 704.9만 |
|---|
| 2026.09.25 | ₩8,247 | ₩8,810 | ₩7,992 | ₩8,635 | +4.72% | 1389.2만 |
|---|
| 2026.09.24 | ₩8,086 | ₩8,112 | ₩7,536 | ₩7,777 | -3.81% | 1019.8만 |
|---|
| 2026.09.23 | ₩8,099 | ₩8,233 | ₩7,844 | ₩8,206 | +1.32% | 1016.4만 |
|---|
| 2026.09.22 | ₩7,965 | ₩8,340 | ₩7,657 | ₩8,153 | +2.36% | 938.5만 |
|---|
| 2026.09.21 | ₩7,563 | ₩7,797 | ₩7,348 | ₩7,724 | +2.13% | 720.7만 |
|---|
| 2026.09.18 | ₩8,635 | ₩8,689 | ₩7,388 | ₩7,563 | -12.42% | 1754.5만 |
|---|
| 2026.09.17 | ₩8,971 | ₩9,064 | ₩8,434 | ₩8,689 | -3.14% | 718.9만 |
|---|
| 2026.09.16 | ₩8,796 | ₩8,991 | ₩8,595 | ₩8,877 | +0.91% | 381.1만 |
|---|
| 2026.09.15 | ₩9,051 | ₩9,079 | ₩8,649 | ₩8,796 | -2.81% | 592만 |
|---|
| 2026.09.14 | ₩9,185 | ₩9,279 | ₩8,964 | ₩9,118 | -0.73% | 408만 |
|---|
| 2026.09.11 | ₩9,118 | ₩9,353 | ₩9,011 | ₩9,145 | +0.29% | 452.4만 |
|---|
| 2026.09.10 | ₩9,373 | ₩9,574 | ₩8,984 | ₩9,011 | -3.86% | 570.7만 |
|---|
| 2026.09.09 | ₩9,856 | ₩9,897 | ₩9,346 | ₩9,427 | -4.35% | 792.3만 |
|---|
| 2026.09.08 | ₩10,057 | ₩10,248 | ₩9,742 | ₩9,802 | -2.53% | 374.9만 |
|---|
| 2026.09.04 | ₩10,177 | ₩10,218 | ₩9,903 | ₩10,043 | -1.32% | 313.8만 |
|---|
| 2026.09.03 | ₩10,231 | ₩10,439 | ₩10,137 | ₩10,231 | 0.00% | 331.2만 |
|---|
| 2026.09.02 | ₩9,628 | ₩10,305 | ₩9,628 | ₩9,949 | +3.34% | 506.4만 |
|---|
| 2026.09.01 | ₩9,762 | ₩10,171 | ₩9,547 | ₩9,628 | -1.37% | 442.8만 |
|---|
| 2026.08.31 | ₩10,660 | ₩10,741 | ₩9,916 | ₩9,949 | -6.67% | 478.5만 |
|---|
| 2026.08.28 | ₩10,660 | ₩11,277 | ₩10,660 | ₩10,754 | +0.88% | 915.8만 |
|---|
| 2026.08.27 | ₩10,365 | ₩10,720 | ₩10,271 | ₩10,674 | +2.98% | 574.8만 |
|---|
| 2026.08.26 | ₩10,566 | ₩10,727 | ₩10,077 | ₩10,218 | -3.30% | 300.4만 |
|---|
| 2026.08.25 | ₩10,700 | ₩10,982 | ₩10,439 | ₩10,660 | -0.38% | 372.6만 |
|---|
| 2026.08.24 | ₩10,754 | ₩11,036 | ₩10,647 | ₩10,714 | -0.37% | 517.9만 |
|---|
| 2026.08.21 | ₩10,727 | ₩10,982 | ₩10,419 | ₩10,808 | +0.75% | 300.7만 |
|---|
| 2026.08.20 | ₩10,513 | ₩11,009 | ₩10,312 | ₩10,633 | +1.15% | 420.5만 |
|---|
| 2026.08.19 | ₩10,017 | ₩10,580 | ₩9,903 | ₩10,419 | +4.02% | 416.8만 |
|---|
| 2026.08.18 | ₩10,392 | ₩10,546 | ₩10,030 | ₩10,043 | -3.35% | 271.1만 |
|---|
| 2026.08.17 | ₩11,076 | ₩11,192 | ₩10,218 | ₩10,405 | -6.05% | 395.6만 |
|---|
| 2026.08.14 | ₩10,620 | ₩11,304 | ₩10,539 | ₩11,237 | +5.81% | 600.4만 |
|---|
| 2026.08.13 | ₩10,164 | ₩10,647 | ₩10,124 | ₩10,607 | +4.35% | 556.7만 |
|---|
| 2026.08.12 | ₩10,392 | ₩10,499 | ₩10,104 | ₩10,258 | -1.29% | 395만 |
|---|
| 2026.08.11 | ₩10,191 | ₩10,526 | ₩10,063 | ₩10,432 | +2.37% | 508.6만 |
|---|
| 2026.08.10 | ₩10,017 | ₩10,325 | ₩9,936 | ₩10,137 | +1.20% | 546.7만 |
|---|
| 2026.08.07 | ₩10,312 | ₩10,660 | ₩9,976 | ₩10,177 | -1.30% | 928.1만 |
|---|
| 2026.08.06 | ₩10,405 | ₩11,505 | ₩10,176 | ₩10,499 | +0.90% | 1238.9만 |
|---|
| 2026.08.05 | ₩11,116 | ₩11,518 | ₩10,861 | ₩11,170 | +0.48% | 1604.4만 |
|---|
| 2026.08.04 | ₩9,856 | ₩10,935 | ₩9,762 | ₩10,834 | +9.93% | 1684.9만 |
|---|
| 2026.08.03 | ₩9,091 | ₩9,789 | ₩8,783 | ₩9,480 | +4.28% | 871.2만 |
|---|
| 2026.07.31 | ₩9,212 | ₩9,413 | ₩9,024 | ₩9,292 | +0.87% | 537.1만 |
|---|
| 2026.07.30 | ₩9,520 | ₩9,708 | ₩9,199 | ₩9,359 | -1.69% | 529만 |
|---|
| 2026.07.29 | ₩9,708 | ₩10,017 | ₩9,641 | ₩9,802 | +0.97% | 815만 |
|---|
| 2026.07.28 | ₩9,815 | ₩10,124 | ₩9,654 | ₩9,789 | -0.27% | 844.2만 |
|---|
| 2026.07.27 | ₩9,118 | ₩9,970 | ₩9,078 | ₩9,748 | +6.91% | 1195.7만 |
|---|
| 2026.07.24 | ₩8,756 | ₩9,064 | ₩8,602 | ₩8,689 | -0.77% | 365.1만 |
|---|
| 2026.07.23 | ₩8,448 | ₩8,649 | ₩8,267 | ₩8,622 | +2.06% | 538만 |
|---|
| 2026.07.22 | ₩8,997 | ₩8,997 | ₩8,381 | ₩8,542 | -5.07% | 614.3만 |
|---|
| 2026.07.21 | ₩8,917 | ₩9,185 | ₩8,743 | ₩8,917 | 0.00% | 608.8만 |
|---|
| 2026.07.20 | ₩8,542 | ₩9,292 | ₩8,474 | ₩9,051 | +5.97% | 679.3만 |
|---|
| 2026.07.17 | ₩8,179 | ₩8,488 | ₩8,019 | ₩8,448 | +3.28% | 572만 |
|---|
| 2026.07.16 | ₩8,716 | ₩8,850 | ₩8,260 | ₩8,421 | -3.38% | 252.8만 |
|---|
| 2026.07.15 | ₩8,716 | ₩8,997 | ₩8,555 | ₩8,595 | -1.38% | 307만 |
|---|
| 2026.07.14 | ₩8,716 | ₩8,937 | ₩8,568 | ₩8,609 | -1.23% | 341.2만 |
|---|
| 2026.07.13 | ₩8,421 | ₩8,997 | ₩8,394 | ₩8,863 | +5.25% | 531.7만 |
|---|
| 2026.07.10 | ₩8,448 | ₩8,661 | ₩8,287 | ₩8,300 | -1.75% | 243만 |
|---|
| 2026.07.09 | ₩8,340 | ₩8,495 | ₩8,233 | ₩8,273 | -0.80% | 244.6만 |
|---|
| 2026.07.08 | ₩8,434 | ₩8,609 | ₩8,159 | ₩8,542 | +1.27% | 502.6만 |
|---|
| 2026.07.07 | ₩8,870 | ₩9,246 | ₩8,656 | ₩8,676 | -2.19% | 321.7만 |
|---|
| 2026.07.06 | ₩8,595 | ₩8,890 | ₩8,454 | ₩8,877 | +3.28% | 246.6만 |
|---|
| 2026.07.02 | ₩8,528 | ₩8,689 | ₩8,354 | ₩8,622 | +1.10% | 219.9만 |
|---|
| 2026.07.01 | ₩8,247 | ₩8,776 | ₩8,186 | ₩8,528 | +3.41% | 462.8만 |
|---|
| 2026.06.30 | ₩8,394 | ₩8,488 | ₩8,059 | ₩8,126 | -3.19% | 546.6만 |
|---|
| 2026.06.29 | ₩8,312 | ₩8,548 | ₩8,233 | ₩8,501 | +2.27% | 439.4만 |
|---|
| 2026.06.26 | ₩7,281 | ₩8,381 | ₩7,281 | ₩8,314 | +14.18% | 1740만 |
|---|
| 2026.06.25 | ₩7,509 | ₩7,643 | ₩7,268 | ₩7,294 | -2.86% | 429.3만 |
|---|
| 2026.06.24 | ₩7,804 | ₩7,992 | ₩7,516 | ₩7,589 | -2.75% | 623.9만 |
|---|
| 2026.06.23 | ₩8,166 | ₩8,226 | ₩7,844 | ₩7,858 | -3.78% | 436.1만 |
|---|
| 2026.06.22 | ₩8,045 | ₩8,448 | ₩7,938 | ₩7,965 | -1.00% | 609.8만 |
|---|
| 2026.06.18 | ₩8,273 | ₩8,649 | ₩8,066 | ₩8,179 | -1.13% | 1215.8만 |
|---|
| 2026.06.17 | ₩9,132 | ₩9,386 | ₩8,133 | ₩8,314 | -8.96% | 1486.8만 |
|---|
| 2026.06.16 | ₩9,158 | ₩9,587 | ₩8,997 | ₩9,212 | +0.59% | 606.1만 |
|---|
| 2026.06.15 | ₩9,252 | ₩9,453 | ₩9,078 | ₩9,212 | -0.43% | 456.3만 |
|---|
| 2026.06.12 | ₩9,359 | ₩9,453 | ₩8,930 | ₩9,185 | -1.86% | 654.1만 |
|---|
| 2026.06.11 | ₩9,078 | ₩9,681 | ₩9,051 | ₩9,427 | +3.84% | 966.3만 |
|---|
| 2026.06.10 | ₩8,930 | ₩9,520 | ₩8,930 | ₩9,118 | +2.10% | 647.9만 |
|---|
| 2026.06.09 | ₩8,582 | ₩9,527 | ₩8,555 | ₩9,064 | +5.63% | 1058.8만 |
|---|
| 2026.06.08 | ₩8,019 | ₩8,930 | ₩7,978 | ₩8,662 | +8.03% | 803.3만 |
|---|
| 2026.06.05 | ₩8,542 | ₩8,629 | ₩7,804 | ₩7,952 | -6.91% | 520.5만 |
|---|
| 2026.06.04 | ₩8,045 | ₩8,769 | ₩7,965 | ₩8,528 | +6.00% | 743.3만 |
|---|
| 2026.06.03 | ₩8,099 | ₩8,147 | ₩7,643 | ₩7,898 | -2.48% | 687.1만 |
|---|
| 2026.06.02 | ₩7,911 | ₩8,220 | ₩7,817 | ₩8,166 | +3.22% | 622.2만 |
|---|
| 2026.06.01 | ₩7,925 | ₩8,206 | ₩7,817 | ₩8,112 | +2.37% | 515.2만 |
|---|
| 2026.05.29 | ₩7,442 | ₩7,998 | ₩7,442 | ₩7,858 | +5.59% | 907.2만 |
|---|
| 2026.05.28 | ₩7,375 | ₩7,549 | ₩7,313 | ₩7,509 | +1.82% | 483.3만 |
|---|
| 2026.05.27 | ₩7,120 | ₩7,469 | ₩7,120 | ₩7,388 | +3.77% | 428.6만 |
|---|
| 2026.05.26 | ₩7,107 | ₩7,341 | ₩6,979 | ₩7,120 | +0.19% | 728.6만 |
|---|
| 2026.05.22 | ₩6,611 | ₩7,308 | ₩6,570 | ₩7,174 | +8.52% | 920.1만 |
|---|
| 2026.05.21 | ₩6,705 | ₩6,845 | ₩6,544 | ₩6,557 | -2.20% | 700.3만 |
|---|
| 2026.05.20 | ₩6,637 | ₩6,877 | ₩6,537 | ₩6,731 | +1.41% | 429.6만 |
|---|
| 2026.05.19 | ₩6,973 | ₩7,308 | ₩6,658 | ₩6,718 | -3.65% | 787.5만 |
|---|
| 2026.05.18 | ₩5,685 | ₩7,013 | ₩5,652 | ₩6,946 | +22.17% | 1120.5만 |
|---|
| 2026.05.15 | ₩5,498 | ₩5,846 | ₩5,380 | ₩5,685 | +3.41% | 418.1만 |
|---|
| 2026.05.14 | ₩5,685 | ₩5,806 | ₩5,531 | ₩5,578 | -1.89% | 459.1만 |
|---|
| 2026.05.13 | ₩5,900 | ₩5,974 | ₩5,645 | ₩5,645 | -4.32% | 623.1만 |
|---|
| 2026.05.12 | ₩5,887 | ₩6,423 | ₩5,887 | ₩5,967 | +1.37% | 698.6만 |
|---|
| 2026.05.11 | ₩5,900 | ₩5,967 | ₩5,692 | ₩5,913 | +0.23% | 587.3만 |
|---|
| 2026.05.08 | ₩6,396 | ₩6,410 | ₩5,874 | ₩5,900 | -7.76% | 605.6만 |
|---|
| 2026.05.07 | ₩6,651 | ₩6,691 | ₩5,638 | ₩6,410 | -3.63% | 1717.8만 |
|---|
| 2026.05.06 | ₩5,833 | ₩6,061 | ₩5,685 | ₩5,900 | +1.15% | 590.3만 |
|---|
| 2026.05.05 | ₩5,980 | ₩6,007 | ₩5,712 | ₩5,806 | -2.91% | 591.1만 |
|---|
| 2026.05.04 | ₩5,833 | ₩6,074 | ₩5,793 | ₩6,034 | +3.45% | 563.1만 |
|---|
| 2026.05.01 | ₩5,900 | ₩6,021 | ₩5,699 | ₩5,833 | -1.14% | 409.6만 |
|---|
| 2026.04.30 | ₩5,712 | ₩5,887 | ₩5,598 | ₩5,846 | +2.35% | 405.7만 |
|---|
| 2026.04.29 | ₩5,699 | ₩5,793 | ₩5,638 | ₩5,699 | 0.00% | 387만 |
|---|
| 2026.04.28 | ₩5,833 | ₩5,940 | ₩5,685 | ₩5,793 | -0.69% | 497.2만 |
|---|
| 2026.04.27 | ₩5,900 | ₩6,021 | ₩5,840 | ₩5,927 | +0.45% | 296.3만 |
|---|
| 2026.04.24 | ₩5,833 | ₩6,034 | ₩5,739 | ₩5,994 | +2.76% | 301.5만 |
|---|
| 2026.04.23 | ₩5,967 | ₩6,034 | ₩5,665 | ₩5,833 | -2.25% | 350.7만 |
|---|
| 2026.04.22 | ₩6,289 | ₩6,329 | ₩5,900 | ₩6,034 | -4.05% | 486.2만 |
|---|
| 2026.04.21 | ₩6,517 | ₩6,718 | ₩6,235 | ₩6,235 | -4.32% | 372만 |
|---|
| 2026.04.20 | ₩6,503 | ₩6,678 | ₩6,369 | ₩6,517 | +0.21% | 397.9만 |
|---|
| 2026.04.17 | ₩6,503 | ₩6,772 | ₩6,477 | ₩6,557 | +0.82% | 702.9만 |
|---|
| 2026.04.16 | ₩6,450 | ₩6,570 | ₩6,228 | ₩6,396 | -0.83% | 512.8만 |
|---|
| 2026.04.15 | ₩5,766 | ₩6,463 | ₩5,766 | ₩6,450 | +11.86% | 667.5만 |
|---|
| 2026.04.14 | ₩5,632 | ₩5,833 | ₩5,605 | ₩5,726 | +1.67% | 364.2만 |
|---|
| 2026.04.13 | ₩5,176 | ₩5,565 | ₩5,129 | ₩5,551 | +7.25% | 436.8만 |
|---|
| 2026.04.10 | ₩5,484 | ₩5,516 | ₩5,183 | ₩5,256 | -4.16% | 608.8만 |
|---|
| 2026.04.09 | ₩5,766 | ₩5,779 | ₩5,404 | ₩5,457 | -5.35% | 469.4만 |
|---|
| 2026.04.08 | ₩5,954 | ₩5,994 | ₩5,799 | ₩5,873 | -1.35% | 397.2만 |
|---|
| 2026.04.07 | ₩5,900 | ₩5,954 | ₩5,605 | ₩5,672 | -3.86% | 393.7만 |
|---|
| 2026.04.06 | ₩6,074 | ₩6,155 | ₩5,913 | ₩5,927 | -2.43% | 262.5만 |
|---|
| 2026.04.02 | ₩5,940 | ₩6,155 | ₩5,833 | ₩6,115 | +2.93% | 678.2만 |
|---|
| 2026.04.01 | ₩6,034 | ₩6,235 | ₩5,994 | ₩6,088 | +0.89% | 422.5만 |
|---|
| 2026.03.31 | ₩5,806 | ₩6,027 | ₩5,779 | ₩5,940 | +2.31% | 617.2만 |
|---|
| 2026.03.30 | ₩5,766 | ₩5,873 | ₩5,618 | ₩5,685 | -1.40% | 377.5만 |
|---|
| 2026.03.27 | ₩5,833 | ₩5,873 | ₩5,632 | ₩5,806 | -0.46% | 489.4만 |
|---|
| 2026.03.26 | ₩6,128 | ₩6,269 | ₩5,893 | ₩5,913 | -3.50% | 528.9만 |
|---|
| 2026.03.25 | ₩6,182 | ₩6,302 | ₩5,940 | ₩6,168 | -0.22% | 785.7만 |
|---|
| 2026.03.24 | ₩6,208 | ₩6,325 | ₩5,980 | ₩6,088 | -1.94% | 647.6만 |
|---|
| 2026.03.23 | ₩6,222 | ₩6,396 | ₩6,061 | ₩6,302 | +1.29% | 484.4만 |
|---|
| 2026.03.20 | ₩6,396 | ₩6,436 | ₩6,047 | ₩6,074 | -5.03% | 598.3만 |
|---|
| 2026.03.19 | ₩6,369 | ₩6,477 | ₩6,222 | ₩6,302 | -1.05% | 655.8만 |
|---|
| 2026.03.18 | ₩6,651 | ₩6,705 | ₩6,383 | ₩6,396 | -3.83% | 758.5만 |
|---|
| 2026.03.17 | ₩7,080 | ₩7,201 | ₩6,678 | ₩6,691 | -5.49% | 743만 |
|---|
| 2026.03.16 | ₩7,067 | ₩7,362 | ₩6,932 | ₩6,973 | -1.33% | 630.9만 |
|---|
| 2026.03.13 | ₩7,214 | ₩7,415 | ₩6,906 | ₩7,147 | -0.93% | 923.4만 |
|---|
| 2026.03.12 | ₩6,906 | ₩7,254 | ₩6,745 | ₩6,932 | +0.39% | 786.3만 |
|---|
| 2026.03.11 | ₩6,959 | ₩7,120 | ₩6,651 | ₩6,986 | +0.39% | 650.6만 |
|---|
| 2026.03.10 | ₩7,214 | ₩7,223 | ₩6,892 | ₩6,946 | -3.72% | 613만 |
|---|
| 2026.03.09 | ₩7,067 | ₩7,402 | ₩6,859 | ₩7,227 | +2.28% | 749.9만 |
|---|
| 2026.03.06 | ₩7,777 | ₩7,838 | ₩7,187 | ₩7,227 | -7.07% | 615.1만 |
|---|
| 2026.03.05 | ₩7,844 | ₩8,213 | ₩7,509 | ₩7,858 | +0.17% | 1042.2만 |
|---|
| 2026.03.04 | ₩8,837 | ₩9,048 | ₩8,059 | ₩8,099 | -8.35% | 1214.2만 |
|---|
| 2026.03.03 | ₩8,300 | ₩8,910 | ₩8,019 | ₩8,676 | +4.52% | 797.5만 |
|---|
| 2026.03.02 | ₩8,072 | ₩8,635 | ₩8,012 | ₩8,542 | +5.81% | 488만 |
|---|
| 2026.02.27 | ₩8,193 | ₩8,515 | ₩8,126 | ₩8,327 | +1.64% | 348.3만 |
|---|
| 2026.02.26 | ₩8,045 | ₩8,646 | ₩7,938 | ₩8,568 | +6.50% | 511.9만 |
|---|
| 2026.02.25 | ₩7,911 | ₩8,032 | ₩7,650 | ₩7,938 | +0.34% | 257.3만 |
|---|
| 2026.02.24 | ₩7,724 | ₩8,032 | ₩7,610 | ₩7,831 | +1.39% | 360.2만 |
|---|
| 2026.02.23 | ₩8,166 | ₩8,214 | ₩7,657 | ₩7,683 | -5.91% | 500.9만 |
|---|
| 2026.02.20 | ₩8,515 | ₩8,649 | ₩8,179 | ₩8,193 | -3.78% | 314.1만 |
|---|
| 2026.02.19 | ₩8,247 | ₩8,622 | ₩8,112 | ₩8,595 | +4.23% | 430.6만 |
|---|
| 2026.02.18 | ₩7,643 | ₩8,568 | ₩7,643 | ₩8,421 | +10.18% | 1098.8만 |
|---|
| 2026.02.17 | ₩7,817 | ₩7,898 | ₩7,703 | ₩7,764 | -0.69% | 717.8만 |
|---|
| 2026.02.13 | ₩8,220 | ₩8,488 | ₩7,717 | ₩7,764 | -5.55% | 698만 |
|---|
| 2026.02.12 | ₩8,367 | ₩8,407 | ₩7,925 | ₩8,099 | -3.21% | 816.5만 |
|---|
| 2026.02.11 | ₩8,394 | ₩8,535 | ₩8,086 | ₩8,247 | -1.76% | 842.1만 |
|---|
| 2026.02.10 | ₩8,609 | ₩8,944 | ₩8,314 | ₩8,394 | -2.49% | 755.7만 |
|---|
| 2026.02.09 | ₩8,314 | ₩8,649 | ₩8,112 | ₩8,501 | +2.26% | 1317.4만 |
|---|
| 2026.02.06 | ₩8,474 | ₩8,716 | ₩8,072 | ₩8,166 | -3.64% | 2256만 |
|---|
| 2026.02.05 | ₩11,411 | ₩11,666 | ₩8,045 | ₩8,300 | -27.26% | 3818.8만 |
|---|
| 2026.02.04 | ₩11,036 | ₩11,559 | ₩10,734 | ₩11,451 | +3.77% | 883.1만 |
|---|
| 2026.02.03 | ₩11,237 | ₩11,398 | ₩10,902 | ₩11,022 | -1.91% | 624.4만 |
|---|
| 2026.02.02 | ₩11,800 | ₩11,807 | ₩11,197 | ₩11,250 | -4.66% | 567.9만 |
|---|
| 2026.01.30 | ₩12,336 | ₩12,504 | ₩11,579 | ₩11,666 | -5.43% | 539만 |
|---|
| 2026.01.29 | ₩12,444 | ₩12,584 | ₩12,296 | ₩12,403 | -0.32% | 357.8만 |
|---|
| 2026.01.28 | ₩12,886 | ₩13,072 | ₩12,470 | ₩12,470 | -3.23% | 336.4만 |
|---|
| 2026.01.27 | ₩12,779 | ₩12,866 | ₩12,544 | ₩12,752 | -0.21% | 348.4만 |
|---|
| 2026.01.26 | ₩13,007 | ₩13,154 | ₩12,591 | ₩12,806 | -1.55% | 487.2만 |
|---|
| 2026.01.23 | ₩12,967 | ₩13,027 | ₩12,759 | ₩12,967 | 0.00% | 453.2만 |
|---|
| 2026.01.22 | ₩13,007 | ₩13,362 | ₩12,739 | ₩12,846 | -1.24% | 529.2만 |
|---|
| 2026.01.21 | ₩13,168 | ₩13,262 | ₩12,987 | ₩13,047 | -0.92% | 411.2만 |
|---|
| 2026.01.20 | ₩12,987 | ₩13,349 | ₩12,987 | ₩13,034 | +0.36% | 386.9만 |
|---|
| 2026.01.16 | ₩13,704 | ₩13,778 | ₩13,181 | ₩13,262 | -3.23% | 458.6만 |
|---|
| 2026.01.15 | ₩13,409 | ₩13,986 | ₩13,248 | ₩13,825 | +3.10% | 478.9만 |
|---|
| 2026.01.14 | ₩13,610 | ₩13,644 | ₩13,094 | ₩13,275 | -2.46% | 548.6만 |
|---|
| 2026.01.13 | ₩13,758 | ₩13,851 | ₩13,315 | ₩13,664 | -0.68% | 326.4만 |
|---|
| 2026.01.12 | ₩14,281 | ₩14,281 | ₩13,597 | ₩13,717 | -3.94% | 431.9만 |
|---|
| 2026.01.09 | ₩14,777 | ₩15,058 | ₩13,959 | ₩14,348 | -2.90% | 733.3만 |
|---|
| 2026.01.08 | ₩13,811 | ₩14,207 | ₩13,758 | ₩14,133 | +2.33% | 330.7만 |
|---|
| 2026.01.07 | ₩14,254 | ₩14,348 | ₩13,570 | ₩13,892 | -2.54% | 370.2만 |
|---|
| 2026.01.06 | ₩15,058 | ₩15,058 | ₩14,146 | ₩14,160 | -5.97% | 438만 |
|---|
| 2026.01.05 | ₩14,522 | ₩15,125 | ₩14,348 | ₩15,099 | +3.97% | 360만 |
|---|
| 2026.01.02 | ₩14,884 | ₩14,884 | ₩14,281 | ₩14,455 | -2.88% | 247.6만 |
|---|
| 2025.12.31 | ₩15,219 | ₩15,239 | ₩14,696 | ₩14,777 | -2.91% | 299.7만 |
|---|
| 2025.12.30 | ₩14,750 | ₩15,380 | ₩14,669 | ₩15,246 | +3.36% | 428.4만 |
|---|
| 2025.12.29 | ₩14,535 | ₩14,710 | ₩14,441 | ₩14,669 | +0.92% | 638.4만 |
|---|
| 2025.12.26 | ₩14,495 | ₩14,690 | ₩14,441 | ₩14,589 | +0.65% | 162.4만 |
|---|
| 2025.12.24 | ₩14,562 | ₩14,683 | ₩14,307 | ₩14,441 | -0.83% | 104.5만 |
|---|
| 2025.12.23 | ₩14,441 | ₩14,549 | ₩14,200 | ₩14,509 | +0.46% | 279만 |
|---|
| 2025.12.22 | ₩14,455 | ₩14,770 | ₩14,455 | ₩14,509 | +0.37% | 296만 |
|---|
| 2025.12.19 | ₩14,482 | ₩14,750 | ₩14,348 | ₩14,482 | 0.00% | 367.8만 |
|---|
| 2025.12.18 | ₩14,549 | ₩14,817 | ₩14,334 | ₩14,455 | -0.65% | 265.7만 |
|---|
| 2025.12.17 | ₩14,254 | ₩14,710 | ₩14,240 | ₩14,321 | +0.47% | 285.5만 |
|---|
| 2025.12.16 | ₩14,321 | ₩14,374 | ₩14,133 | ₩14,294 | -0.19% | 269.3만 |
|---|
| 2025.12.15 | ₩14,750 | ₩14,750 | ₩14,160 | ₩14,294 | -3.09% | 351.8만 |
|---|
| 2025.12.12 | ₩14,817 | ₩15,058 | ₩14,649 | ₩14,696 | -0.81% | 419.6만 |
|---|
| 2025.12.11 | ₩14,321 | ₩14,911 | ₩14,321 | ₩14,830 | +3.56% | 417만 |
|---|
| 2025.12.10 | ₩14,415 | ₩14,482 | ₩14,274 | ₩14,294 | -0.84% | 270.7만 |
|---|
| 2025.12.09 | ₩14,361 | ₩14,535 | ₩14,113 | ₩14,415 | +0.37% | 409.3만 |
|---|
| 2025.12.08 | ₩14,616 | ₩14,783 | ₩14,281 | ₩14,334 | -1.93% | 399.6만 |
|---|
| 2025.12.05 | ₩15,072 | ₩15,273 | ₩14,455 | ₩14,522 | -3.65% | 447.3만 |
|---|
| 2025.12.04 | ₩15,501 | ₩15,501 | ₩14,577 | ₩15,058 | -2.85% | 773.6만 |
|---|
| 2025.12.03 | ₩14,361 | ₩15,521 | ₩14,254 | ₩15,179 | +5.70% | 1797.7만 |
|---|
| 2025.12.02 | ₩13,717 | ₩13,972 | ₩13,523 | ₩13,556 | -1.17% | 616.1만 |
|---|
| 2025.12.01 | ₩13,208 | ₩13,731 | ₩13,168 | ₩13,704 | +3.76% | 529.4만 |
|---|
| 2025.11.28 | ₩13,235 | ₩13,677 | ₩13,215 | ₩13,503 | +2.03% | 334.3만 |
|---|
| 2025.11.26 | ₩13,154 | ₩13,503 | ₩13,101 | ₩13,221 | +0.51% | 391.9만 |
|---|
| 2025.11.25 | ₩12,363 | ₩13,402 | ₩12,323 | ₩13,275 | +7.38% | 802.5만 |
|---|
| 2025.11.24 | ₩12,082 | ₩12,672 | ₩11,988 | ₩12,256 | +1.44% | 642.4만 |
|---|
| 2025.11.21 | ₩11,854 | ₩12,464 | ₩11,518 | ₩12,189 | +2.83% | 782.4만 |
|---|
| 2025.11.20 | ₩11,988 | ₩12,457 | ₩11,632 | ₩11,666 | -2.68% | 1398.8만 |
|---|
| 2025.11.19 | ₩12,162 | ₩12,269 | ₩11,746 | ₩11,746 | -3.42% | 849.1만 |
|---|
| 2025.11.18 | ₩12,323 | ₩12,658 | ₩11,968 | ₩12,108 | -1.74% | 1019.5만 |
|---|
| 2025.11.17 | ₩12,953 | ₩13,083 | ₩12,591 | ₩12,698 | -1.97% | 512.3만 |
|---|
| 2025.11.14 | ₩13,007 | ₩13,282 | ₩12,859 | ₩12,940 | -0.52% | 881.6만 |
|---|
| 2025.11.13 | ₩13,637 | ₩13,872 | ₩13,148 | ₩13,235 | -2.95% | 498.7만 |
|---|
| 2025.11.12 | ₩13,919 | ₩14,089 | ₩13,724 | ₩13,811 | -0.77% | 555.3만 |
|---|
| 2025.11.11 | ₩13,932 | ₩13,959 | ₩13,758 | ₩13,838 | -0.67% | 258만 |
|---|
| 2025.11.10 | ₩13,865 | ₩14,053 | ₩13,798 | ₩13,945 | +0.58% | 411.8만 |
|---|
| 2025.11.07 | ₩13,543 | ₩13,811 | ₩13,288 | ₩13,717 | +1.29% | 657.8만 |
|---|
| 2025.11.06 | ₩14,777 | ₩14,884 | ₩13,650 | ₩13,691 | -7.35% | 861.6만 |
|---|
| 2025.11.05 | ₩14,884 | ₩15,233 | ₩14,669 | ₩14,763 | -0.81% | 628.7만 |
|---|
| 2025.11.04 | ₩14,763 | ₩15,440 | ₩14,106 | ₩15,085 | +2.18% | 868.9만 |
|---|
| 2025.11.03 | ₩15,152 | ₩15,179 | ₩14,488 | ₩14,844 | -2.04% | 610만 |
|---|
| 2025.10.31 | ₩15,085 | ₩15,206 | ₩14,817 | ₩15,099 | +0.09% | 525.1만 |
|---|
| 2025.10.30 | ₩15,715 | ₩15,782 | ₩14,911 | ₩15,018 | -4.44% | 533.7만 |
|---|
| 2025.10.29 | ₩15,823 | ₩16,060 | ₩15,615 | ₩15,729 | -0.59% | 679.4만 |
|---|
| 2025.10.28 | ₩16,118 | ₩16,178 | ₩15,682 | ₩15,849 | -1.66% | 1055.5만 |
|---|
| 2025.10.27 | ₩16,265 | ₩16,265 | ₩15,855 | ₩16,118 | -0.91% | 410.9만 |
|---|
| 2025.10.24 | ₩16,292 | ₩16,312 | ₩15,957 | ₩16,131 | -0.99% | 370.5만 |
|---|
| 2025.10.23 | ₩15,930 | ₩16,252 | ₩15,916 | ₩16,091 | +1.01% | 384.4만 |
|---|
| 2025.10.22 | ₩15,916 | ₩16,171 | ₩15,642 | ₩15,849 | -0.42% | 333.6만 |
|---|
| 2025.10.21 | ₩15,769 | ₩16,118 | ₩15,668 | ₩15,916 | +0.94% | 310.2만 |
|---|
| 2025.10.20 | ₩16,010 | ₩16,225 | ₩15,541 | ₩15,796 | -1.34% | 306.7만 |
|---|
| 2025.10.17 | ₩15,916 | ₩16,037 | ₩15,481 | ₩15,997 | +0.51% | 699.4만 |
|---|
| 2025.10.16 | ₩16,533 | ₩16,614 | ₩15,970 | ₩16,024 | -3.08% | 310.3만 |
|---|
| 2025.10.15 | ₩15,742 | ₩16,426 | ₩15,742 | ₩16,413 | +4.26% | 577만 |
|---|
| 2025.10.14 | ₩15,353 | ₩15,997 | ₩15,192 | ₩15,715 | +2.36% | 317.8만 |
|---|
| 2025.10.13 | ₩15,474 | ₩15,796 | ₩15,454 | ₩15,514 | +0.26% | 324.8만 |
|---|
| 2025.10.10 | ₩16,131 | ₩16,131 | ₩15,333 | ₩15,407 | -4.49% | 630.9만 |
|---|