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 | ₩9,069 | ₩9,096 | ₩8,575 | ₩8,882 | -2.06% | 643.4만 |
| 2026.10.08 | ₩8,454 | ₩8,902 | ₩8,214 | ₩8,855 | +4.74% | 739.2만 |
| 2026.10.07 | ₩8,308 | ₩8,575 | ₩8,067 | ₩8,468 | +1.93% | 1021.5만 |
| 2026.10.06 | ₩8,374 | ₩8,548 | ₩8,141 | ₩8,308 | -0.80% | 1136.5만 |
| 2026.10.05 | ₩7,987 | ₩8,428 | ₩7,880 | ₩8,000 | +0.17% | 667.6만 |
| 2026.10.02 | ₩7,707 | ₩8,201 | ₩7,626 | ₩8,040 | +4.33% | 793.6만 |
| 2026.10.01 | ₩7,680 | ₩7,747 | ₩7,219 | ₩7,586 | -1.22% | 711.4만 |
| 2026.09.30 | ₩8,214 | ₩8,214 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,653 |
| -6.83% |
| 797.8만 |
| 2026.09.29 | ₩8,348 | ₩8,468 | ₩8,167 | ₩8,241 | -1.28% | 862.1만 |
|---|
| 2026.09.28 | ₩8,441 | ₩8,548 | ₩8,147 | ₩8,214 | -2.69% | 704.9만 |
|---|
| 2026.09.25 | ₩8,214 | ₩8,775 | ₩7,960 | ₩8,601 | +4.72% | 1389.2만 |
|---|
| 2026.09.24 | ₩8,054 | ₩8,081 | ₩7,506 | ₩7,747 | -3.81% | 1019.8만 |
|---|
| 2026.09.23 | ₩8,067 | ₩8,201 | ₩7,813 | ₩8,174 | +1.32% | 1016.4만 |
|---|
| 2026.09.22 | ₩7,934 | ₩8,308 | ₩7,626 | ₩8,121 | +2.36% | 938.5만 |
|---|
| 2026.09.21 | ₩7,533 | ₩7,767 | ₩7,319 | ₩7,693 | +2.13% | 720.7만 |
|---|
| 2026.09.18 | ₩8,601 | ₩8,655 | ₩7,359 | ₩7,533 | -12.42% | 1754.5만 |
|---|
| 2026.09.17 | ₩8,935 | ₩9,029 | ₩8,401 | ₩8,655 | -3.14% | 718.9만 |
|---|
| 2026.09.16 | ₩8,762 | ₩8,955 | ₩8,561 | ₩8,842 | +0.91% | 381.1만 |
|---|
| 2026.09.15 | ₩9,015 | ₩9,043 | ₩8,615 | ₩8,762 | -2.81% | 592만 |
|---|
| 2026.09.14 | ₩9,149 | ₩9,242 | ₩8,929 | ₩9,082 | -0.73% | 408만 |
|---|
| 2026.09.11 | ₩9,082 | ₩9,316 | ₩8,975 | ₩9,109 | +0.29% | 452.4만 |
|---|
| 2026.09.10 | ₩9,336 | ₩9,536 | ₩8,949 | ₩8,975 | -3.86% | 570.7만 |
|---|
| 2026.09.09 | ₩9,817 | ₩9,858 | ₩9,309 | ₩9,389 | -4.35% | 792.3만 |
|---|
| 2026.09.08 | ₩10,017 | ₩10,208 | ₩9,703 | ₩9,763 | -2.53% | 374.9만 |
|---|
| 2026.09.04 | ₩10,137 | ₩10,177 | ₩9,864 | ₩10,004 | -1.32% | 313.8만 |
|---|
| 2026.09.03 | ₩10,191 | ₩10,398 | ₩10,097 | ₩10,191 | 0.00% | 331.2만 |
|---|
| 2026.09.02 | ₩9,590 | ₩10,264 | ₩9,590 | ₩9,910 | +3.34% | 506.4만 |
|---|
| 2026.09.01 | ₩9,723 | ₩10,131 | ₩9,510 | ₩9,590 | -1.37% | 442.8만 |
|---|
| 2026.08.31 | ₩10,618 | ₩10,698 | ₩9,877 | ₩9,910 | -6.67% | 478.5만 |
|---|
| 2026.08.28 | ₩10,618 | ₩11,233 | ₩10,618 | ₩10,712 | +0.88% | 915.8만 |
|---|
| 2026.08.27 | ₩10,324 | ₩10,678 | ₩10,231 | ₩10,632 | +2.98% | 574.8만 |
|---|
| 2026.08.26 | ₩10,525 | ₩10,685 | ₩10,037 | ₩10,177 | -3.30% | 300.4만 |
|---|
| 2026.08.25 | ₩10,658 | ₩10,939 | ₩10,398 | ₩10,618 | -0.38% | 372.6만 |
|---|
| 2026.08.24 | ₩10,712 | ₩10,992 | ₩10,605 | ₩10,672 | -0.37% | 517.9만 |
|---|
| 2026.08.21 | ₩10,685 | ₩10,939 | ₩10,378 | ₩10,765 | +0.75% | 300.7만 |
|---|
| 2026.08.20 | ₩10,471 | ₩10,965 | ₩10,271 | ₩10,591 | +1.15% | 420.5만 |
|---|
| 2026.08.19 | ₩9,977 | ₩10,538 | ₩9,864 | ₩10,378 | +4.02% | 416.8만 |
|---|
| 2026.08.18 | ₩10,351 | ₩10,505 | ₩9,990 | ₩10,004 | -3.35% | 271.1만 |
|---|
| 2026.08.17 | ₩11,032 | ₩11,148 | ₩10,177 | ₩10,364 | -6.05% | 395.6만 |
|---|
| 2026.08.14 | ₩10,578 | ₩11,259 | ₩10,498 | ₩11,192 | +5.81% | 600.4만 |
|---|
| 2026.08.13 | ₩10,124 | ₩10,605 | ₩10,084 | ₩10,565 | +4.35% | 556.7만 |
|---|
| 2026.08.12 | ₩10,351 | ₩10,458 | ₩10,064 | ₩10,217 | -1.29% | 395만 |
|---|
| 2026.08.11 | ₩10,151 | ₩10,485 | ₩10,024 | ₩10,391 | +2.37% | 508.6만 |
|---|
| 2026.08.10 | ₩9,977 | ₩10,284 | ₩9,897 | ₩10,097 | +1.20% | 546.7만 |
|---|
| 2026.08.07 | ₩10,271 | ₩10,618 | ₩9,937 | ₩10,137 | -1.30% | 928.1만 |
|---|
| 2026.08.06 | ₩10,364 | ₩11,460 | ₩10,136 | ₩10,458 | +0.90% | 1238.9만 |
|---|
| 2026.08.05 | ₩11,072 | ₩11,473 | ₩10,819 | ₩11,126 | +0.48% | 1604.4만 |
|---|
| 2026.08.04 | ₩9,817 | ₩10,892 | ₩9,723 | ₩10,792 | +9.93% | 1684.9만 |
|---|
| 2026.08.03 | ₩9,056 | ₩9,750 | ₩8,748 | ₩9,443 | +4.28% | 871.2만 |
|---|
| 2026.07.31 | ₩9,176 | ₩9,376 | ₩8,989 | ₩9,256 | +0.87% | 537.1만 |
|---|
| 2026.07.30 | ₩9,483 | ₩9,670 | ₩9,162 | ₩9,323 | -1.69% | 529만 |
|---|
| 2026.07.29 | ₩9,670 | ₩9,977 | ₩9,603 | ₩9,763 | +0.97% | 815만 |
|---|
| 2026.07.28 | ₩9,777 | ₩10,084 | ₩9,616 | ₩9,750 | -0.27% | 844.2만 |
|---|
| 2026.07.27 | ₩9,082 | ₩9,930 | ₩9,042 | ₩9,710 | +6.91% | 1195.7만 |
|---|
| 2026.07.24 | ₩8,722 | ₩9,029 | ₩8,568 | ₩8,655 | -0.77% | 365.1만 |
|---|
| 2026.07.23 | ₩8,414 | ₩8,615 | ₩8,234 | ₩8,588 | +2.06% | 538만 |
|---|
| 2026.07.22 | ₩8,962 | ₩8,962 | ₩8,348 | ₩8,508 | -5.07% | 614.3만 |
|---|
| 2026.07.21 | ₩8,882 | ₩9,149 | ₩8,708 | ₩8,882 | 0.00% | 608.8만 |
|---|
| 2026.07.20 | ₩8,508 | ₩9,256 | ₩8,441 | ₩9,015 | +5.97% | 679.3만 |
|---|
| 2026.07.17 | ₩8,147 | ₩8,454 | ₩7,987 | ₩8,414 | +3.28% | 572만 |
|---|
| 2026.07.16 | ₩8,682 | ₩8,815 | ₩8,227 | ₩8,388 | -3.38% | 252.8만 |
|---|
| 2026.07.15 | ₩8,682 | ₩8,962 | ₩8,521 | ₩8,561 | -1.38% | 307만 |
|---|
| 2026.07.14 | ₩8,682 | ₩8,902 | ₩8,535 | ₩8,575 | -1.23% | 341.2만 |
|---|
| 2026.07.13 | ₩8,388 | ₩8,962 | ₩8,361 | ₩8,828 | +5.25% | 531.7만 |
|---|
| 2026.07.10 | ₩8,414 | ₩8,627 | ₩8,254 | ₩8,267 | -1.75% | 243만 |
|---|
| 2026.07.09 | ₩8,308 | ₩8,461 | ₩8,201 | ₩8,241 | -0.80% | 244.6만 |
|---|
| 2026.07.08 | ₩8,401 | ₩8,575 | ₩8,127 | ₩8,508 | +1.27% | 502.6만 |
|---|
| 2026.07.07 | ₩8,835 | ₩9,209 | ₩8,621 | ₩8,641 | -2.19% | 321.7만 |
|---|
| 2026.07.06 | ₩8,561 | ₩8,855 | ₩8,421 | ₩8,842 | +3.28% | 246.6만 |
|---|
| 2026.07.02 | ₩8,495 | ₩8,655 | ₩8,321 | ₩8,588 | +1.10% | 219.9만 |
|---|
| 2026.07.01 | ₩8,214 | ₩8,742 | ₩8,154 | ₩8,495 | +3.41% | 462.8만 |
|---|
| 2026.06.30 | ₩8,361 | ₩8,454 | ₩8,027 | ₩8,094 | -3.19% | 546.6만 |
|---|
| 2026.06.29 | ₩8,280 | ₩8,515 | ₩8,201 | ₩8,468 | +2.27% | 439.4만 |
|---|
| 2026.06.26 | ₩7,252 | ₩8,348 | ₩7,252 | ₩8,281 | +14.18% | 1740만 |
|---|
| 2026.06.25 | ₩7,479 | ₩7,613 | ₩7,239 | ₩7,266 | -2.86% | 429.3만 |
|---|
| 2026.06.24 | ₩7,773 | ₩7,960 | ₩7,486 | ₩7,560 | -2.75% | 623.9만 |
|---|
| 2026.06.23 | ₩8,134 | ₩8,194 | ₩7,813 | ₩7,827 | -3.78% | 436.1만 |
|---|
| 2026.06.22 | ₩8,014 | ₩8,414 | ₩7,907 | ₩7,934 | -1.00% | 609.8만 |
|---|
| 2026.06.18 | ₩8,241 | ₩8,615 | ₩8,034 | ₩8,147 | -1.13% | 1215.8만 |
|---|
| 2026.06.17 | ₩9,096 | ₩9,349 | ₩8,101 | ₩8,281 | -8.96% | 1486.8만 |
|---|
| 2026.06.16 | ₩9,122 | ₩9,550 | ₩8,962 | ₩9,176 | +0.59% | 606.1만 |
|---|
| 2026.06.15 | ₩9,216 | ₩9,416 | ₩9,042 | ₩9,176 | -0.43% | 456.3만 |
|---|
| 2026.06.12 | ₩9,323 | ₩9,416 | ₩8,895 | ₩9,149 | -1.86% | 654.1만 |
|---|
| 2026.06.11 | ₩9,042 | ₩9,643 | ₩9,015 | ₩9,389 | +3.84% | 966.3만 |
|---|
| 2026.06.10 | ₩8,895 | ₩9,483 | ₩8,895 | ₩9,082 | +2.10% | 647.9만 |
|---|
| 2026.06.09 | ₩8,548 | ₩9,490 | ₩8,521 | ₩9,029 | +5.63% | 1058.8만 |
|---|
| 2026.06.08 | ₩7,987 | ₩8,895 | ₩7,947 | ₩8,628 | +8.03% | 803.3만 |
|---|
| 2026.06.05 | ₩8,508 | ₩8,595 | ₩7,773 | ₩7,920 | -6.91% | 520.5만 |
|---|
| 2026.06.04 | ₩8,014 | ₩8,735 | ₩7,934 | ₩8,495 | +6.00% | 743.3만 |
|---|
| 2026.06.03 | ₩8,067 | ₩8,115 | ₩7,613 | ₩7,867 | -2.48% | 687.1만 |
|---|
| 2026.06.02 | ₩7,880 | ₩8,187 | ₩7,787 | ₩8,134 | +3.22% | 622.2만 |
|---|
| 2026.06.01 | ₩7,894 | ₩8,174 | ₩7,787 | ₩8,081 | +2.37% | 515.2만 |
|---|
| 2026.05.29 | ₩7,413 | ₩7,967 | ₩7,413 | ₩7,827 | +5.59% | 907.2만 |
|---|
| 2026.05.28 | ₩7,346 | ₩7,520 | ₩7,284 | ₩7,479 | +1.82% | 483.3만 |
|---|
| 2026.05.27 | ₩7,092 | ₩7,439 | ₩7,092 | ₩7,359 | +3.77% | 428.6만 |
|---|
| 2026.05.26 | ₩7,079 | ₩7,313 | ₩6,952 | ₩7,092 | +0.19% | 728.6만 |
|---|
| 2026.05.22 | ₩6,585 | ₩7,279 | ₩6,545 | ₩7,146 | +8.52% | 920.1만 |
|---|
| 2026.05.21 | ₩6,678 | ₩6,818 | ₩6,518 | ₩6,531 | -2.20% | 700.3만 |
|---|
| 2026.05.20 | ₩6,611 | ₩6,850 | ₩6,511 | ₩6,705 | +1.41% | 429.6만 |
|---|
| 2026.05.19 | ₩6,945 | ₩7,279 | ₩6,631 | ₩6,691 | -3.65% | 787.5만 |
|---|
| 2026.05.18 | ₩5,663 | ₩6,985 | ₩5,630 | ₩6,919 | +22.17% | 1120.5만 |
|---|
| 2026.05.15 | ₩5,476 | ₩5,823 | ₩5,359 | ₩5,663 | +3.41% | 418.1만 |
|---|
| 2026.05.14 | ₩5,663 | ₩5,783 | ₩5,509 | ₩5,556 | -1.89% | 459.1만 |
|---|
| 2026.05.13 | ₩5,877 | ₩5,950 | ₩5,623 | ₩5,623 | -4.32% | 623.1만 |
|---|
| 2026.05.12 | ₩5,863 | ₩6,398 | ₩5,863 | ₩5,944 | +1.37% | 698.6만 |
|---|
| 2026.05.11 | ₩5,877 | ₩5,944 | ₩5,670 | ₩5,890 | +0.23% | 587.3만 |
|---|
| 2026.05.08 | ₩6,371 | ₩6,384 | ₩5,851 | ₩5,877 | -7.76% | 605.6만 |
|---|
| 2026.05.07 | ₩6,625 | ₩6,665 | ₩5,616 | ₩6,384 | -3.63% | 1717.8만 |
|---|
| 2026.05.06 | ₩5,810 | ₩6,037 | ₩5,663 | ₩5,877 | +1.15% | 590.3만 |
|---|
| 2026.05.05 | ₩5,957 | ₩5,984 | ₩5,690 | ₩5,783 | -2.91% | 591.1만 |
|---|
| 2026.05.04 | ₩5,810 | ₩6,050 | ₩5,770 | ₩6,010 | +3.45% | 563.1만 |
|---|
| 2026.05.01 | ₩5,877 | ₩5,997 | ₩5,676 | ₩5,810 | -1.14% | 409.6만 |
|---|
| 2026.04.30 | ₩5,690 | ₩5,863 | ₩5,576 | ₩5,823 | +2.35% | 405.7만 |
|---|
| 2026.04.29 | ₩5,676 | ₩5,770 | ₩5,616 | ₩5,676 | 0.00% | 387만 |
|---|
| 2026.04.28 | ₩5,810 | ₩5,917 | ₩5,663 | ₩5,770 | -0.69% | 497.2만 |
|---|
| 2026.04.27 | ₩5,877 | ₩5,997 | ₩5,817 | ₩5,903 | +0.45% | 296.3만 |
|---|
| 2026.04.24 | ₩5,810 | ₩6,010 | ₩5,716 | ₩5,970 | +2.76% | 301.5만 |
|---|
| 2026.04.23 | ₩5,944 | ₩6,010 | ₩5,643 | ₩5,810 | -2.25% | 350.7만 |
|---|
| 2026.04.22 | ₩6,264 | ₩6,304 | ₩5,877 | ₩6,010 | -4.05% | 486.2만 |
|---|
| 2026.04.21 | ₩6,491 | ₩6,691 | ₩6,211 | ₩6,211 | -4.32% | 372만 |
|---|
| 2026.04.20 | ₩6,478 | ₩6,651 | ₩6,344 | ₩6,491 | +0.21% | 397.9만 |
|---|
| 2026.04.17 | ₩6,478 | ₩6,745 | ₩6,451 | ₩6,531 | +0.82% | 702.9만 |
|---|
| 2026.04.16 | ₩6,424 | ₩6,545 | ₩6,204 | ₩6,371 | -0.83% | 512.8만 |
|---|
| 2026.04.15 | ₩5,743 | ₩6,438 | ₩5,743 | ₩6,424 | +11.86% | 667.5만 |
|---|
| 2026.04.14 | ₩5,610 | ₩5,810 | ₩5,583 | ₩5,703 | +1.67% | 364.2만 |
|---|
| 2026.04.13 | ₩5,155 | ₩5,543 | ₩5,109 | ₩5,529 | +7.25% | 436.8만 |
|---|
| 2026.04.10 | ₩5,463 | ₩5,495 | ₩5,162 | ₩5,236 | -4.16% | 608.8만 |
|---|
| 2026.04.09 | ₩5,743 | ₩5,757 | ₩5,383 | ₩5,436 | -5.35% | 469.4만 |
|---|
| 2026.04.08 | ₩5,930 | ₩5,970 | ₩5,777 | ₩5,850 | -1.35% | 397.2만 |
|---|
| 2026.04.07 | ₩5,877 | ₩5,930 | ₩5,583 | ₩5,650 | -3.86% | 393.7만 |
|---|
| 2026.04.06 | ₩6,050 | ₩6,130 | ₩5,890 | ₩5,903 | -2.43% | 262.5만 |
|---|
| 2026.04.02 | ₩5,917 | ₩6,130 | ₩5,810 | ₩6,090 | +2.93% | 678.2만 |
|---|
| 2026.04.01 | ₩6,010 | ₩6,211 | ₩5,970 | ₩6,064 | +0.89% | 422.5만 |
|---|
| 2026.03.31 | ₩5,783 | ₩6,004 | ₩5,757 | ₩5,917 | +2.31% | 617.2만 |
|---|
| 2026.03.30 | ₩5,743 | ₩5,850 | ₩5,596 | ₩5,663 | -1.40% | 377.5만 |
|---|
| 2026.03.27 | ₩5,810 | ₩5,850 | ₩5,610 | ₩5,783 | -0.46% | 489.4만 |
|---|
| 2026.03.26 | ₩6,104 | ₩6,244 | ₩5,870 | ₩5,890 | -3.50% | 528.9만 |
|---|
| 2026.03.25 | ₩6,157 | ₩6,277 | ₩5,917 | ₩6,144 | -0.22% | 785.7만 |
|---|
| 2026.03.24 | ₩6,184 | ₩6,300 | ₩5,957 | ₩6,064 | -1.94% | 647.6만 |
|---|
| 2026.03.23 | ₩6,197 | ₩6,371 | ₩6,037 | ₩6,277 | +1.29% | 484.4만 |
|---|
| 2026.03.20 | ₩6,371 | ₩6,411 | ₩6,024 | ₩6,050 | -5.03% | 598.3만 |
|---|
| 2026.03.19 | ₩6,344 | ₩6,451 | ₩6,197 | ₩6,277 | -1.05% | 655.8만 |
|---|
| 2026.03.18 | ₩6,625 | ₩6,678 | ₩6,358 | ₩6,371 | -3.83% | 758.5만 |
|---|
| 2026.03.17 | ₩7,052 | ₩7,172 | ₩6,651 | ₩6,665 | -5.49% | 743만 |
|---|
| 2026.03.16 | ₩7,039 | ₩7,333 | ₩6,905 | ₩6,945 | -1.33% | 630.9만 |
|---|
| 2026.03.13 | ₩7,186 | ₩7,386 | ₩6,878 | ₩7,119 | -0.93% | 923.4만 |
|---|
| 2026.03.12 | ₩6,878 | ₩7,226 | ₩6,718 | ₩6,905 | +0.39% | 786.3만 |
|---|
| 2026.03.11 | ₩6,932 | ₩7,092 | ₩6,625 | ₩6,959 | +0.39% | 650.6만 |
|---|
| 2026.03.10 | ₩7,186 | ₩7,195 | ₩6,865 | ₩6,919 | -3.72% | 613만 |
|---|
| 2026.03.09 | ₩7,039 | ₩7,373 | ₩6,832 | ₩7,199 | +2.28% | 749.9만 |
|---|
| 2026.03.06 | ₩7,747 | ₩7,807 | ₩7,159 | ₩7,199 | -7.07% | 615.1만 |
|---|
| 2026.03.05 | ₩7,813 | ₩8,181 | ₩7,479 | ₩7,827 | +0.17% | 1042.2만 |
|---|
| 2026.03.04 | ₩8,802 | ₩9,013 | ₩8,027 | ₩8,067 | -8.35% | 1214.2만 |
|---|
| 2026.03.03 | ₩8,267 | ₩8,875 | ₩7,987 | ₩8,641 | +4.52% | 797.5만 |
|---|
| 2026.03.02 | ₩8,040 | ₩8,601 | ₩7,980 | ₩8,508 | +5.81% | 488만 |
|---|
| 2026.02.27 | ₩8,161 | ₩8,481 | ₩8,094 | ₩8,294 | +1.64% | 348.3만 |
|---|
| 2026.02.26 | ₩8,014 | ₩8,612 | ₩7,907 | ₩8,535 | +6.50% | 511.9만 |
|---|
| 2026.02.25 | ₩7,880 | ₩8,000 | ₩7,620 | ₩7,907 | +0.34% | 257.3만 |
|---|
| 2026.02.24 | ₩7,693 | ₩8,000 | ₩7,580 | ₩7,800 | +1.39% | 360.2만 |
|---|
| 2026.02.23 | ₩8,134 | ₩8,182 | ₩7,626 | ₩7,653 | -5.91% | 500.9만 |
|---|
| 2026.02.20 | ₩8,481 | ₩8,615 | ₩8,147 | ₩8,161 | -3.78% | 314.1만 |
|---|
| 2026.02.19 | ₩8,214 | ₩8,588 | ₩8,081 | ₩8,561 | +4.23% | 430.6만 |
|---|
| 2026.02.18 | ₩7,613 | ₩8,535 | ₩7,613 | ₩8,388 | +10.18% | 1098.8만 |
|---|
| 2026.02.17 | ₩7,787 | ₩7,867 | ₩7,673 | ₩7,733 | -0.69% | 717.8만 |
|---|
| 2026.02.13 | ₩8,187 | ₩8,454 | ₩7,686 | ₩7,733 | -5.55% | 698만 |
|---|
| 2026.02.12 | ₩8,334 | ₩8,374 | ₩7,894 | ₩8,067 | -3.21% | 816.5만 |
|---|
| 2026.02.11 | ₩8,361 | ₩8,501 | ₩8,054 | ₩8,214 | -1.76% | 842.1만 |
|---|
| 2026.02.10 | ₩8,575 | ₩8,909 | ₩8,281 | ₩8,361 | -2.49% | 755.7만 |
|---|
| 2026.02.09 | ₩8,281 | ₩8,615 | ₩8,081 | ₩8,468 | +2.26% | 1317.4만 |
|---|
| 2026.02.06 | ₩8,441 | ₩8,682 | ₩8,040 | ₩8,134 | -3.64% | 2256만 |
|---|
| 2026.02.05 | ₩11,366 | ₩11,620 | ₩8,014 | ₩8,267 | -27.26% | 3818.8만 |
|---|
| 2026.02.04 | ₩10,992 | ₩11,513 | ₩10,692 | ₩11,406 | +3.77% | 883.1만 |
|---|
| 2026.02.03 | ₩11,192 | ₩11,353 | ₩10,859 | ₩10,979 | -1.91% | 624.4만 |
|---|
| 2026.02.02 | ₩11,753 | ₩11,760 | ₩11,152 | ₩11,206 | -4.66% | 567.9만 |
|---|
| 2026.01.30 | ₩12,288 | ₩12,455 | ₩11,533 | ₩11,620 | -5.43% | 539만 |
|---|
| 2026.01.29 | ₩12,395 | ₩12,535 | ₩12,248 | ₩12,354 | -0.32% | 357.8만 |
|---|
| 2026.01.28 | ₩12,835 | ₩13,021 | ₩12,421 | ₩12,421 | -3.23% | 336.4만 |
|---|
| 2026.01.27 | ₩12,728 | ₩12,815 | ₩12,495 | ₩12,702 | -0.21% | 348.4만 |
|---|
| 2026.01.26 | ₩12,956 | ₩13,102 | ₩12,541 | ₩12,755 | -1.55% | 487.2만 |
|---|
| 2026.01.23 | ₩12,915 | ₩12,976 | ₩12,708 | ₩12,915 | 0.00% | 453.2만 |
|---|
| 2026.01.22 | ₩12,956 | ₩13,309 | ₩12,688 | ₩12,795 | -1.24% | 529.2만 |
|---|
| 2026.01.21 | ₩13,116 | ₩13,209 | ₩12,935 | ₩12,996 | -0.92% | 411.2만 |
|---|
| 2026.01.20 | ₩12,935 | ₩13,296 | ₩12,935 | ₩12,982 | +0.36% | 386.9만 |
|---|
| 2026.01.16 | ₩13,650 | ₩13,723 | ₩13,129 | ₩13,209 | -3.23% | 458.6만 |
|---|
| 2026.01.15 | ₩13,356 | ₩13,931 | ₩13,196 | ₩13,770 | +3.10% | 478.9만 |
|---|
| 2026.01.14 | ₩13,557 | ₩13,590 | ₩13,042 | ₩13,223 | -2.46% | 548.6만 |
|---|
| 2026.01.13 | ₩13,703 | ₩13,797 | ₩13,263 | ₩13,610 | -0.68% | 326.4만 |
|---|
| 2026.01.12 | ₩14,224 | ₩14,224 | ₩13,543 | ₩13,663 | -3.94% | 431.9만 |
|---|
| 2026.01.09 | ₩14,719 | ₩14,999 | ₩13,904 | ₩14,291 | -2.90% | 733.3만 |
|---|
| 2026.01.08 | ₩13,757 | ₩14,151 | ₩13,703 | ₩14,077 | +2.33% | 330.7만 |
|---|
| 2026.01.07 | ₩14,198 | ₩14,291 | ₩13,516 | ₩13,837 | -2.54% | 370.2만 |
|---|
| 2026.01.06 | ₩14,999 | ₩14,999 | ₩14,091 | ₩14,104 | -5.97% | 438만 |
|---|
| 2026.01.05 | ₩14,465 | ₩15,066 | ₩14,291 | ₩15,039 | +3.97% | 360만 |
|---|
| 2026.01.02 | ₩14,825 | ₩14,825 | ₩14,224 | ₩14,398 | -2.88% | 247.6만 |
|---|
| 2025.12.31 | ₩15,159 | ₩15,179 | ₩14,638 | ₩14,719 | -2.91% | 299.7만 |
|---|
| 2025.12.30 | ₩14,692 | ₩15,320 | ₩14,612 | ₩15,186 | +3.36% | 428.4만 |
|---|
| 2025.12.29 | ₩14,478 | ₩14,652 | ₩14,385 | ₩14,612 | +0.92% | 638.4만 |
|---|
| 2025.12.26 | ₩14,438 | ₩14,632 | ₩14,385 | ₩14,532 | +0.65% | 162.4만 |
|---|
| 2025.12.24 | ₩14,505 | ₩14,625 | ₩14,251 | ₩14,385 | -0.83% | 104.5만 |
|---|
| 2025.12.23 | ₩14,385 | ₩14,491 | ₩14,144 | ₩14,451 | +0.46% | 279만 |
|---|
| 2025.12.22 | ₩14,398 | ₩14,712 | ₩14,398 | ₩14,451 | +0.37% | 296만 |
|---|
| 2025.12.19 | ₩14,425 | ₩14,692 | ₩14,291 | ₩14,425 | 0.00% | 367.8만 |
|---|
| 2025.12.18 | ₩14,491 | ₩14,759 | ₩14,278 | ₩14,398 | -0.65% | 265.7만 |
|---|
| 2025.12.17 | ₩14,198 | ₩14,652 | ₩14,184 | ₩14,264 | +0.47% | 285.5만 |
|---|
| 2025.12.16 | ₩14,264 | ₩14,318 | ₩14,077 | ₩14,238 | -0.19% | 269.3만 |
|---|
| 2025.12.15 | ₩14,692 | ₩14,692 | ₩14,104 | ₩14,238 | -3.09% | 351.8만 |
|---|
| 2025.12.12 | ₩14,759 | ₩14,999 | ₩14,592 | ₩14,638 | -0.81% | 419.6만 |
|---|
| 2025.12.11 | ₩14,264 | ₩14,852 | ₩14,264 | ₩14,772 | +3.56% | 417만 |
|---|
| 2025.12.10 | ₩14,358 | ₩14,425 | ₩14,218 | ₩14,238 | -0.84% | 270.7만 |
|---|
| 2025.12.09 | ₩14,304 | ₩14,478 | ₩14,057 | ₩14,358 | +0.37% | 409.3만 |
|---|
| 2025.12.08 | ₩14,558 | ₩14,725 | ₩14,224 | ₩14,278 | -1.93% | 399.6만 |
|---|
| 2025.12.05 | ₩15,012 | ₩15,213 | ₩14,398 | ₩14,465 | -3.65% | 447.3만 |
|---|
| 2025.12.04 | ₩15,440 | ₩15,440 | ₩14,520 | ₩14,999 | -2.85% | 773.6만 |
|---|
| 2025.12.03 | ₩14,304 | ₩15,460 | ₩14,198 | ₩15,119 | +5.70% | 1797.7만 |
|---|
| 2025.12.02 | ₩13,663 | ₩13,917 | ₩13,470 | ₩13,503 | -1.17% | 616.1만 |
|---|
| 2025.12.01 | ₩13,156 | ₩13,677 | ₩13,116 | ₩13,650 | +3.76% | 529.4만 |
|---|
| 2025.11.28 | ₩13,183 | ₩13,623 | ₩13,163 | ₩13,450 | +2.03% | 334.3만 |
|---|
| 2025.11.26 | ₩13,102 | ₩13,450 | ₩13,049 | ₩13,169 | +0.51% | 391.9만 |
|---|
| 2025.11.25 | ₩12,314 | ₩13,350 | ₩12,274 | ₩13,223 | +7.38% | 802.5만 |
|---|
| 2025.11.24 | ₩12,034 | ₩12,622 | ₩11,940 | ₩12,208 | +1.44% | 642.4만 |
|---|
| 2025.11.21 | ₩11,807 | ₩12,415 | ₩11,473 | ₩12,141 | +2.83% | 782.4만 |
|---|
| 2025.11.20 | ₩11,940 | ₩12,408 | ₩11,587 | ₩11,620 | -2.68% | 1398.8만 |
|---|
| 2025.11.19 | ₩12,114 | ₩12,221 | ₩11,700 | ₩11,700 | -3.42% | 849.1만 |
|---|
| 2025.11.18 | ₩12,274 | ₩12,608 | ₩11,920 | ₩12,061 | -1.74% | 1019.5만 |
|---|
| 2025.11.17 | ₩12,902 | ₩13,032 | ₩12,541 | ₩12,648 | -1.97% | 512.3만 |
|---|
| 2025.11.14 | ₩12,956 | ₩13,229 | ₩12,809 | ₩12,889 | -0.52% | 881.6만 |
|---|
| 2025.11.13 | ₩13,583 | ₩13,817 | ₩13,096 | ₩13,183 | -2.95% | 498.7만 |
|---|
| 2025.11.12 | ₩13,864 | ₩14,033 | ₩13,670 | ₩13,757 | -0.77% | 555.3만 |
|---|
| 2025.11.11 | ₩13,877 | ₩13,904 | ₩13,703 | ₩13,784 | -0.67% | 258만 |
|---|
| 2025.11.10 | ₩13,810 | ₩13,997 | ₩13,744 | ₩13,890 | +0.58% | 411.8만 |
|---|
| 2025.11.07 | ₩13,490 | ₩13,757 | ₩13,236 | ₩13,663 | +1.29% | 657.8만 |
|---|
| 2025.11.06 | ₩14,719 | ₩14,825 | ₩13,597 | ₩13,637 | -7.35% | 861.6만 |
|---|
| 2025.11.05 | ₩14,825 | ₩15,173 | ₩14,612 | ₩14,705 | -0.81% | 628.7만 |
|---|
| 2025.11.04 | ₩14,705 | ₩15,380 | ₩14,051 | ₩15,026 | +2.18% | 868.9만 |
|---|
| 2025.11.03 | ₩15,093 | ₩15,119 | ₩14,431 | ₩14,785 | -2.04% | 610만 |
|---|
| 2025.10.31 | ₩15,026 | ₩15,146 | ₩14,759 | ₩15,039 | +0.09% | 525.1만 |
|---|
| 2025.10.30 | ₩15,653 | ₩15,720 | ₩14,852 | ₩14,959 | -4.44% | 533.7만 |
|---|
| 2025.10.29 | ₩15,760 | ₩15,997 | ₩15,553 | ₩15,667 | -0.59% | 679.4만 |
|---|
| 2025.10.28 | ₩16,054 | ₩16,114 | ₩15,620 | ₩15,787 | -1.66% | 1055.5만 |
|---|
| 2025.10.27 | ₩16,201 | ₩16,201 | ₩15,792 | ₩16,054 | -0.91% | 410.9만 |
|---|
| 2025.10.24 | ₩16,228 | ₩16,248 | ₩15,894 | ₩16,068 | -0.99% | 370.5만 |
|---|
| 2025.10.23 | ₩15,867 | ₩16,188 | ₩15,854 | ₩16,027 | +1.01% | 384.4만 |
|---|
| 2025.10.22 | ₩15,854 | ₩16,108 | ₩15,580 | ₩15,787 | -0.42% | 333.6만 |
|---|
| 2025.10.21 | ₩15,707 | ₩16,054 | ₩15,607 | ₩15,854 | +0.94% | 310.2만 |
|---|
| 2025.10.20 | ₩15,947 | ₩16,161 | ₩15,480 | ₩15,734 | -1.34% | 306.7만 |
|---|
| 2025.10.17 | ₩15,854 | ₩15,974 | ₩15,420 | ₩15,934 | +0.51% | 699.4만 |
|---|
| 2025.10.16 | ₩16,468 | ₩16,548 | ₩15,907 | ₩15,961 | -3.08% | 310.3만 |
|---|
| 2025.10.15 | ₩15,680 | ₩16,361 | ₩15,680 | ₩16,348 | +4.26% | 577만 |
|---|
| 2025.10.14 | ₩15,293 | ₩15,934 | ₩15,133 | ₩15,653 | +2.36% | 317.8만 |
|---|
| 2025.10.13 | ₩15,413 | ₩15,734 | ₩15,393 | ₩15,453 | +0.26% | 324.8만 |
|---|
| 2025.10.10 | ₩16,068 | ₩16,068 | ₩15,273 | ₩15,346 | -4.49% | 630.9만 |
|---|