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 | ₩9,079 | ₩9,106 | ₩8,585 | ₩8,892 | -2.06% | 643.4만 |
| 2026.10.08 | ₩8,464 | ₩8,912 | ₩8,224 | ₩8,865 | +4.74% | 739.2만 |
| 2026.10.07 | ₩8,317 | ₩8,585 | ₩8,076 | ₩8,478 | +1.93% | 1021.5만 |
| 2026.10.06 | ₩8,384 | ₩8,558 | ₩8,150 | ₩8,317 | -0.80% | 1136.5만 |
| 2026.10.05 | ₩7,996 | ₩8,437 | ₩7,889 | ₩8,010 | +0.17% | 667.6만 |
| 2026.10.02 | ₩7,715 | ₩8,210 | ₩7,635 | ₩8,050 | +4.33% | 793.6만 |
| 2026.10.01 | ₩7,689 | ₩7,756 | ₩7,227 | ₩7,595 | -1.22% | 711.4만 |
| 2026.09.30 | ₩8,224 | ₩8,224 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,662 |
| -6.83% |
| 797.8만 |
| 2026.09.29 | ₩8,357 | ₩8,478 | ₩8,177 | ₩8,250 | -1.28% | 862.1만 |
|---|
| 2026.09.28 | ₩8,451 | ₩8,558 | ₩8,157 | ₩8,224 | -2.69% | 704.9만 |
|---|
| 2026.09.25 | ₩8,224 | ₩8,785 | ₩7,969 | ₩8,611 | +4.72% | 1389.2만 |
|---|
| 2026.09.24 | ₩8,063 | ₩8,090 | ₩7,515 | ₩7,756 | -3.81% | 1019.8만 |
|---|
| 2026.09.23 | ₩8,076 | ₩8,210 | ₩7,822 | ₩8,183 | +1.32% | 1016.4만 |
|---|
| 2026.09.22 | ₩7,943 | ₩8,317 | ₩7,635 | ₩8,130 | +2.36% | 938.5만 |
|---|
| 2026.09.21 | ₩7,542 | ₩7,776 | ₩7,328 | ₩7,702 | +2.13% | 720.7만 |
|---|
| 2026.09.18 | ₩8,611 | ₩8,665 | ₩7,368 | ₩7,542 | -12.42% | 1754.5만 |
|---|
| 2026.09.17 | ₩8,946 | ₩9,039 | ₩8,411 | ₩8,665 | -3.14% | 718.9만 |
|---|
| 2026.09.16 | ₩8,772 | ₩8,966 | ₩8,571 | ₩8,852 | +0.91% | 381.1만 |
|---|
| 2026.09.15 | ₩9,026 | ₩9,054 | ₩8,625 | ₩8,772 | -2.81% | 592만 |
|---|
| 2026.09.14 | ₩9,160 | ₩9,253 | ₩8,939 | ₩9,093 | -0.73% | 408만 |
|---|
| 2026.09.11 | ₩9,093 | ₩9,327 | ₩8,986 | ₩9,119 | +0.29% | 452.4만 |
|---|
| 2026.09.10 | ₩9,347 | ₩9,547 | ₩8,959 | ₩8,986 | -3.86% | 570.7만 |
|---|
| 2026.09.09 | ₩9,828 | ₩9,870 | ₩9,320 | ₩9,400 | -4.35% | 792.3만 |
|---|
| 2026.09.08 | ₩10,029 | ₩10,220 | ₩9,714 | ₩9,775 | -2.53% | 374.9만 |
|---|
| 2026.09.04 | ₩10,149 | ₩10,189 | ₩9,875 | ₩10,015 | -1.32% | 313.8만 |
|---|
| 2026.09.03 | ₩10,203 | ₩10,410 | ₩10,109 | ₩10,203 | 0.00% | 331.2만 |
|---|
| 2026.09.02 | ₩9,601 | ₩10,276 | ₩9,601 | ₩9,922 | +3.34% | 506.4만 |
|---|
| 2026.09.01 | ₩9,735 | ₩10,142 | ₩9,521 | ₩9,601 | -1.37% | 442.8만 |
|---|
| 2026.08.31 | ₩10,630 | ₩10,711 | ₩9,888 | ₩9,922 | -6.67% | 478.5만 |
|---|
| 2026.08.28 | ₩10,630 | ₩11,246 | ₩10,630 | ₩10,724 | +0.88% | 915.8만 |
|---|
| 2026.08.27 | ₩10,336 | ₩10,691 | ₩10,243 | ₩10,644 | +2.98% | 574.8만 |
|---|
| 2026.08.26 | ₩10,537 | ₩10,697 | ₩10,049 | ₩10,189 | -3.30% | 300.4만 |
|---|
| 2026.08.25 | ₩10,671 | ₩10,951 | ₩10,410 | ₩10,630 | -0.38% | 372.6만 |
|---|
| 2026.08.24 | ₩10,724 | ₩11,005 | ₩10,617 | ₩10,684 | -0.37% | 517.9만 |
|---|
| 2026.08.21 | ₩10,697 | ₩10,951 | ₩10,390 | ₩10,778 | +0.75% | 300.7만 |
|---|
| 2026.08.20 | ₩10,483 | ₩10,978 | ₩10,283 | ₩10,604 | +1.15% | 420.5만 |
|---|
| 2026.08.19 | ₩9,989 | ₩10,550 | ₩9,875 | ₩10,390 | +4.02% | 416.8만 |
|---|
| 2026.08.18 | ₩10,363 | ₩10,517 | ₩10,002 | ₩10,015 | -3.35% | 271.1만 |
|---|
| 2026.08.17 | ₩11,045 | ₩11,161 | ₩10,189 | ₩10,376 | -6.05% | 395.6만 |
|---|
| 2026.08.14 | ₩10,590 | ₩11,272 | ₩10,510 | ₩11,205 | +5.81% | 600.4만 |
|---|
| 2026.08.13 | ₩10,136 | ₩10,617 | ₩10,096 | ₩10,577 | +4.35% | 556.7만 |
|---|
| 2026.08.12 | ₩10,363 | ₩10,470 | ₩10,076 | ₩10,229 | -1.29% | 395만 |
|---|
| 2026.08.11 | ₩10,162 | ₩10,497 | ₩10,035 | ₩10,403 | +2.37% | 508.6만 |
|---|
| 2026.08.10 | ₩9,989 | ₩10,296 | ₩9,908 | ₩10,109 | +1.20% | 546.7만 |
|---|
| 2026.08.07 | ₩10,283 | ₩10,630 | ₩9,948 | ₩10,149 | -1.30% | 928.1만 |
|---|
| 2026.08.06 | ₩10,376 | ₩11,473 | ₩10,148 | ₩10,470 | +0.90% | 1238.9만 |
|---|
| 2026.08.05 | ₩11,085 | ₩11,486 | ₩10,831 | ₩11,139 | +0.48% | 1604.4만 |
|---|
| 2026.08.04 | ₩9,828 | ₩10,905 | ₩9,735 | ₩10,804 | +9.93% | 1684.9만 |
|---|
| 2026.08.03 | ₩9,066 | ₩9,761 | ₩8,758 | ₩9,454 | +4.28% | 871.2만 |
|---|
| 2026.07.31 | ₩9,186 | ₩9,387 | ₩8,999 | ₩9,267 | +0.87% | 537.1만 |
|---|
| 2026.07.30 | ₩9,494 | ₩9,681 | ₩9,173 | ₩9,333 | -1.69% | 529만 |
|---|
| 2026.07.29 | ₩9,681 | ₩9,989 | ₩9,614 | ₩9,775 | +0.97% | 815만 |
|---|
| 2026.07.28 | ₩9,788 | ₩10,096 | ₩9,628 | ₩9,761 | -0.27% | 844.2만 |
|---|
| 2026.07.27 | ₩9,093 | ₩9,942 | ₩9,053 | ₩9,721 | +6.91% | 1195.7만 |
|---|
| 2026.07.24 | ₩8,732 | ₩9,039 | ₩8,578 | ₩8,665 | -0.77% | 365.1만 |
|---|
| 2026.07.23 | ₩8,424 | ₩8,625 | ₩8,244 | ₩8,598 | +2.06% | 538만 |
|---|
| 2026.07.22 | ₩8,972 | ₩8,972 | ₩8,357 | ₩8,518 | -5.07% | 614.3만 |
|---|
| 2026.07.21 | ₩8,892 | ₩9,160 | ₩8,718 | ₩8,892 | 0.00% | 608.8만 |
|---|
| 2026.07.20 | ₩8,518 | ₩9,267 | ₩8,451 | ₩9,026 | +5.97% | 679.3만 |
|---|
| 2026.07.17 | ₩8,157 | ₩8,464 | ₩7,996 | ₩8,424 | +3.28% | 572만 |
|---|
| 2026.07.16 | ₩8,692 | ₩8,825 | ₩8,237 | ₩8,397 | -3.38% | 252.8만 |
|---|
| 2026.07.15 | ₩8,692 | ₩8,972 | ₩8,531 | ₩8,571 | -1.38% | 307만 |
|---|
| 2026.07.14 | ₩8,692 | ₩8,912 | ₩8,544 | ₩8,585 | -1.23% | 341.2만 |
|---|
| 2026.07.13 | ₩8,397 | ₩8,972 | ₩8,371 | ₩8,839 | +5.25% | 531.7만 |
|---|
| 2026.07.10 | ₩8,424 | ₩8,637 | ₩8,264 | ₩8,277 | -1.75% | 243만 |
|---|
| 2026.07.09 | ₩8,317 | ₩8,471 | ₩8,210 | ₩8,250 | -0.80% | 244.6만 |
|---|
| 2026.07.08 | ₩8,411 | ₩8,585 | ₩8,137 | ₩8,518 | +1.27% | 502.6만 |
|---|
| 2026.07.07 | ₩8,845 | ₩9,220 | ₩8,631 | ₩8,651 | -2.19% | 321.7만 |
|---|
| 2026.07.06 | ₩8,571 | ₩8,865 | ₩8,431 | ₩8,852 | +3.28% | 246.6만 |
|---|
| 2026.07.02 | ₩8,504 | ₩8,665 | ₩8,331 | ₩8,598 | +1.10% | 219.9만 |
|---|
| 2026.07.01 | ₩8,224 | ₩8,752 | ₩8,163 | ₩8,504 | +3.41% | 462.8만 |
|---|
| 2026.06.30 | ₩8,371 | ₩8,464 | ₩8,036 | ₩8,103 | -3.19% | 546.6만 |
|---|
| 2026.06.29 | ₩8,289 | ₩8,524 | ₩8,210 | ₩8,478 | +2.27% | 439.4만 |
|---|
| 2026.06.26 | ₩7,261 | ₩8,357 | ₩7,261 | ₩8,290 | +14.18% | 1740만 |
|---|
| 2026.06.25 | ₩7,488 | ₩7,622 | ₩7,247 | ₩7,274 | -2.86% | 429.3만 |
|---|
| 2026.06.24 | ₩7,782 | ₩7,969 | ₩7,495 | ₩7,568 | -2.75% | 623.9만 |
|---|
| 2026.06.23 | ₩8,143 | ₩8,203 | ₩7,822 | ₩7,836 | -3.78% | 436.1만 |
|---|
| 2026.06.22 | ₩8,023 | ₩8,424 | ₩7,916 | ₩7,943 | -1.00% | 609.8만 |
|---|
| 2026.06.18 | ₩8,250 | ₩8,625 | ₩8,043 | ₩8,157 | -1.13% | 1215.8만 |
|---|
| 2026.06.17 | ₩9,106 | ₩9,360 | ₩8,110 | ₩8,290 | -8.96% | 1486.8만 |
|---|
| 2026.06.16 | ₩9,133 | ₩9,561 | ₩8,972 | ₩9,186 | +0.59% | 606.1만 |
|---|
| 2026.06.15 | ₩9,226 | ₩9,427 | ₩9,053 | ₩9,186 | -0.43% | 456.3만 |
|---|
| 2026.06.12 | ₩9,333 | ₩9,427 | ₩8,905 | ₩9,160 | -1.86% | 654.1만 |
|---|
| 2026.06.11 | ₩9,053 | ₩9,654 | ₩9,026 | ₩9,400 | +3.84% | 966.3만 |
|---|
| 2026.06.10 | ₩8,905 | ₩9,494 | ₩8,905 | ₩9,093 | +2.10% | 647.9만 |
|---|
| 2026.06.09 | ₩8,558 | ₩9,501 | ₩8,531 | ₩9,039 | +5.63% | 1058.8만 |
|---|
| 2026.06.08 | ₩7,996 | ₩8,905 | ₩7,956 | ₩8,638 | +8.03% | 803.3만 |
|---|
| 2026.06.05 | ₩8,518 | ₩8,605 | ₩7,782 | ₩7,929 | -6.91% | 520.5만 |
|---|
| 2026.06.04 | ₩8,023 | ₩8,745 | ₩7,943 | ₩8,504 | +6.00% | 743.3만 |
|---|
| 2026.06.03 | ₩8,076 | ₩8,125 | ₩7,622 | ₩7,876 | -2.48% | 687.1만 |
|---|
| 2026.06.02 | ₩7,889 | ₩8,197 | ₩7,796 | ₩8,143 | +3.22% | 622.2만 |
|---|
| 2026.06.01 | ₩7,903 | ₩8,183 | ₩7,796 | ₩8,090 | +2.37% | 515.2만 |
|---|
| 2026.05.29 | ₩7,421 | ₩7,976 | ₩7,421 | ₩7,836 | +5.59% | 907.2만 |
|---|
| 2026.05.28 | ₩7,354 | ₩7,528 | ₩7,293 | ₩7,488 | +1.82% | 483.3만 |
|---|
| 2026.05.27 | ₩7,100 | ₩7,448 | ₩7,100 | ₩7,368 | +3.77% | 428.6만 |
|---|
| 2026.05.26 | ₩7,087 | ₩7,321 | ₩6,960 | ₩7,100 | +0.19% | 728.6만 |
|---|
| 2026.05.22 | ₩6,592 | ₩7,288 | ₩6,552 | ₩7,154 | +8.52% | 920.1만 |
|---|
| 2026.05.21 | ₩6,686 | ₩6,826 | ₩6,525 | ₩6,539 | -2.20% | 700.3만 |
|---|
| 2026.05.20 | ₩6,619 | ₩6,858 | ₩6,519 | ₩6,713 | +1.41% | 429.6만 |
|---|
| 2026.05.19 | ₩6,953 | ₩7,288 | ₩6,639 | ₩6,699 | -3.65% | 787.5만 |
|---|
| 2026.05.18 | ₩5,670 | ₩6,993 | ₩5,636 | ₩6,926 | +22.17% | 1120.5만 |
|---|
| 2026.05.15 | ₩5,482 | ₩5,830 | ₩5,365 | ₩5,670 | +3.41% | 418.1만 |
|---|
| 2026.05.14 | ₩5,670 | ₩5,790 | ₩5,516 | ₩5,563 | -1.89% | 459.1만 |
|---|
| 2026.05.13 | ₩5,884 | ₩5,957 | ₩5,629 | ₩5,629 | -4.32% | 623.1만 |
|---|
| 2026.05.12 | ₩5,870 | ₩6,405 | ₩5,870 | ₩5,950 | +1.37% | 698.6만 |
|---|
| 2026.05.11 | ₩5,884 | ₩5,950 | ₩5,676 | ₩5,897 | +0.23% | 587.3만 |
|---|
| 2026.05.08 | ₩6,378 | ₩6,392 | ₩5,858 | ₩5,884 | -7.76% | 605.6만 |
|---|
| 2026.05.07 | ₩6,632 | ₩6,672 | ₩5,623 | ₩6,392 | -3.63% | 1717.8만 |
|---|
| 2026.05.06 | ₩5,817 | ₩6,044 | ₩5,670 | ₩5,884 | +1.15% | 590.3만 |
|---|
| 2026.05.05 | ₩5,964 | ₩5,990 | ₩5,696 | ₩5,790 | -2.91% | 591.1만 |
|---|
| 2026.05.04 | ₩5,817 | ₩6,057 | ₩5,777 | ₩6,017 | +3.45% | 563.1만 |
|---|
| 2026.05.01 | ₩5,884 | ₩6,004 | ₩5,683 | ₩5,817 | -1.14% | 409.6만 |
|---|
| 2026.04.30 | ₩5,696 | ₩5,870 | ₩5,583 | ₩5,830 | +2.35% | 405.7만 |
|---|
| 2026.04.29 | ₩5,683 | ₩5,777 | ₩5,623 | ₩5,683 | 0.00% | 387만 |
|---|
| 2026.04.28 | ₩5,817 | ₩5,924 | ₩5,670 | ₩5,777 | -0.69% | 497.2만 |
|---|
| 2026.04.27 | ₩5,884 | ₩6,004 | ₩5,823 | ₩5,910 | +0.45% | 296.3만 |
|---|
| 2026.04.24 | ₩5,817 | ₩6,017 | ₩5,723 | ₩5,977 | +2.76% | 301.5만 |
|---|
| 2026.04.23 | ₩5,950 | ₩6,017 | ₩5,650 | ₩5,817 | -2.25% | 350.7만 |
|---|
| 2026.04.22 | ₩6,271 | ₩6,311 | ₩5,884 | ₩6,017 | -4.05% | 486.2만 |
|---|
| 2026.04.21 | ₩6,499 | ₩6,699 | ₩6,218 | ₩6,218 | -4.32% | 372만 |
|---|
| 2026.04.20 | ₩6,485 | ₩6,659 | ₩6,352 | ₩6,499 | +0.21% | 397.9만 |
|---|
| 2026.04.17 | ₩6,485 | ₩6,753 | ₩6,458 | ₩6,539 | +0.82% | 702.9만 |
|---|
| 2026.04.16 | ₩6,432 | ₩6,552 | ₩6,211 | ₩6,378 | -0.83% | 512.8만 |
|---|
| 2026.04.15 | ₩5,750 | ₩6,445 | ₩5,750 | ₩6,432 | +11.86% | 667.5만 |
|---|
| 2026.04.14 | ₩5,616 | ₩5,817 | ₩5,589 | ₩5,710 | +1.67% | 364.2만 |
|---|
| 2026.04.13 | ₩5,161 | ₩5,549 | ₩5,115 | ₩5,536 | +7.25% | 436.8만 |
|---|
| 2026.04.10 | ₩5,469 | ₩5,501 | ₩5,168 | ₩5,242 | -4.16% | 608.8만 |
|---|
| 2026.04.09 | ₩5,750 | ₩5,763 | ₩5,389 | ₩5,442 | -5.35% | 469.4만 |
|---|
| 2026.04.08 | ₩5,937 | ₩5,977 | ₩5,783 | ₩5,857 | -1.35% | 397.2만 |
|---|
| 2026.04.07 | ₩5,884 | ₩5,937 | ₩5,589 | ₩5,656 | -3.86% | 393.7만 |
|---|
| 2026.04.06 | ₩6,057 | ₩6,138 | ₩5,897 | ₩5,910 | -2.43% | 262.5만 |
|---|
| 2026.04.02 | ₩5,924 | ₩6,138 | ₩5,817 | ₩6,097 | +2.93% | 678.2만 |
|---|
| 2026.04.01 | ₩6,017 | ₩6,218 | ₩5,977 | ₩6,071 | +0.89% | 422.5만 |
|---|
| 2026.03.31 | ₩5,790 | ₩6,011 | ₩5,763 | ₩5,924 | +2.31% | 617.2만 |
|---|
| 2026.03.30 | ₩5,750 | ₩5,857 | ₩5,603 | ₩5,670 | -1.40% | 377.5만 |
|---|
| 2026.03.27 | ₩5,817 | ₩5,857 | ₩5,616 | ₩5,790 | -0.46% | 489.4만 |
|---|
| 2026.03.26 | ₩6,111 | ₩6,251 | ₩5,877 | ₩5,897 | -3.50% | 528.9만 |
|---|
| 2026.03.25 | ₩6,164 | ₩6,285 | ₩5,924 | ₩6,151 | -0.22% | 785.7만 |
|---|
| 2026.03.24 | ₩6,191 | ₩6,307 | ₩5,964 | ₩6,071 | -1.94% | 647.6만 |
|---|
| 2026.03.23 | ₩6,204 | ₩6,378 | ₩6,044 | ₩6,285 | +1.29% | 484.4만 |
|---|
| 2026.03.20 | ₩6,378 | ₩6,418 | ₩6,031 | ₩6,057 | -5.03% | 598.3만 |
|---|
| 2026.03.19 | ₩6,352 | ₩6,458 | ₩6,204 | ₩6,285 | -1.05% | 655.8만 |
|---|
| 2026.03.18 | ₩6,632 | ₩6,686 | ₩6,365 | ₩6,378 | -3.83% | 758.5만 |
|---|
| 2026.03.17 | ₩7,060 | ₩7,181 | ₩6,659 | ₩6,672 | -5.49% | 743만 |
|---|
| 2026.03.16 | ₩7,047 | ₩7,341 | ₩6,913 | ₩6,953 | -1.33% | 630.9만 |
|---|
| 2026.03.13 | ₩7,194 | ₩7,394 | ₩6,886 | ₩7,127 | -0.93% | 923.4만 |
|---|
| 2026.03.12 | ₩6,886 | ₩7,234 | ₩6,726 | ₩6,913 | +0.39% | 786.3만 |
|---|
| 2026.03.11 | ₩6,940 | ₩7,100 | ₩6,632 | ₩6,967 | +0.39% | 650.6만 |
|---|
| 2026.03.10 | ₩7,194 | ₩7,203 | ₩6,873 | ₩6,926 | -3.72% | 613만 |
|---|
| 2026.03.09 | ₩7,047 | ₩7,381 | ₩6,840 | ₩7,207 | +2.28% | 749.9만 |
|---|
| 2026.03.06 | ₩7,756 | ₩7,816 | ₩7,167 | ₩7,207 | -7.07% | 615.1만 |
|---|
| 2026.03.05 | ₩7,822 | ₩8,190 | ₩7,488 | ₩7,836 | +0.17% | 1042.2만 |
|---|
| 2026.03.04 | ₩8,812 | ₩9,023 | ₩8,036 | ₩8,076 | -8.35% | 1214.2만 |
|---|
| 2026.03.03 | ₩8,277 | ₩8,885 | ₩7,996 | ₩8,651 | +4.52% | 797.5만 |
|---|
| 2026.03.02 | ₩8,050 | ₩8,611 | ₩7,990 | ₩8,518 | +5.81% | 488만 |
|---|
| 2026.02.27 | ₩8,170 | ₩8,491 | ₩8,103 | ₩8,304 | +1.64% | 348.3만 |
|---|
| 2026.02.26 | ₩8,023 | ₩8,622 | ₩7,916 | ₩8,544 | +6.50% | 511.9만 |
|---|
| 2026.02.25 | ₩7,889 | ₩8,010 | ₩7,628 | ₩7,916 | +0.34% | 257.3만 |
|---|
| 2026.02.24 | ₩7,702 | ₩8,010 | ₩7,588 | ₩7,809 | +1.39% | 360.2만 |
|---|
| 2026.02.23 | ₩8,143 | ₩8,191 | ₩7,635 | ₩7,662 | -5.91% | 500.9만 |
|---|
| 2026.02.20 | ₩8,491 | ₩8,625 | ₩8,157 | ₩8,170 | -3.78% | 314.1만 |
|---|
| 2026.02.19 | ₩8,224 | ₩8,598 | ₩8,090 | ₩8,571 | +4.23% | 430.6만 |
|---|
| 2026.02.18 | ₩7,622 | ₩8,544 | ₩7,622 | ₩8,397 | +10.18% | 1098.8만 |
|---|
| 2026.02.17 | ₩7,796 | ₩7,876 | ₩7,682 | ₩7,742 | -0.69% | 717.8만 |
|---|
| 2026.02.13 | ₩8,197 | ₩8,464 | ₩7,695 | ₩7,742 | -5.55% | 698만 |
|---|
| 2026.02.12 | ₩8,344 | ₩8,384 | ₩7,903 | ₩8,076 | -3.21% | 816.5만 |
|---|
| 2026.02.11 | ₩8,371 | ₩8,511 | ₩8,063 | ₩8,224 | -1.76% | 842.1만 |
|---|
| 2026.02.10 | ₩8,585 | ₩8,919 | ₩8,290 | ₩8,371 | -2.49% | 755.7만 |
|---|
| 2026.02.09 | ₩8,290 | ₩8,625 | ₩8,090 | ₩8,478 | +2.26% | 1317.4만 |
|---|
| 2026.02.06 | ₩8,451 | ₩8,692 | ₩8,050 | ₩8,143 | -3.64% | 2256만 |
|---|
| 2026.02.05 | ₩11,379 | ₩11,633 | ₩8,023 | ₩8,277 | -27.26% | 3818.8만 |
|---|
| 2026.02.04 | ₩11,005 | ₩11,526 | ₩10,704 | ₩11,419 | +3.77% | 883.1만 |
|---|
| 2026.02.03 | ₩11,205 | ₩11,366 | ₩10,871 | ₩10,991 | -1.91% | 624.4만 |
|---|
| 2026.02.02 | ₩11,767 | ₩11,774 | ₩11,165 | ₩11,219 | -4.66% | 567.9만 |
|---|
| 2026.01.30 | ₩12,302 | ₩12,469 | ₩11,546 | ₩11,633 | -5.43% | 539만 |
|---|
| 2026.01.29 | ₩12,409 | ₩12,549 | ₩12,262 | ₩12,369 | -0.32% | 357.8만 |
|---|
| 2026.01.28 | ₩12,850 | ₩13,036 | ₩12,436 | ₩12,436 | -3.23% | 336.4만 |
|---|
| 2026.01.27 | ₩12,743 | ₩12,830 | ₩12,509 | ₩12,716 | -0.21% | 348.4만 |
|---|
| 2026.01.26 | ₩12,970 | ₩13,118 | ₩12,556 | ₩12,770 | -1.55% | 487.2만 |
|---|
| 2026.01.23 | ₩12,930 | ₩12,991 | ₩12,723 | ₩12,930 | 0.00% | 453.2만 |
|---|
| 2026.01.22 | ₩12,970 | ₩13,325 | ₩12,703 | ₩12,810 | -1.24% | 529.2만 |
|---|
| 2026.01.21 | ₩13,131 | ₩13,225 | ₩12,950 | ₩13,011 | -0.92% | 411.2만 |
|---|
| 2026.01.20 | ₩12,950 | ₩13,311 | ₩12,950 | ₩12,997 | +0.36% | 386.9만 |
|---|
| 2026.01.16 | ₩13,666 | ₩13,739 | ₩13,144 | ₩13,225 | -3.23% | 458.6만 |
|---|
| 2026.01.15 | ₩13,372 | ₩13,947 | ₩13,211 | ₩13,786 | +3.10% | 478.9만 |
|---|
| 2026.01.14 | ₩13,572 | ₩13,606 | ₩13,057 | ₩13,238 | -2.46% | 548.6만 |
|---|
| 2026.01.13 | ₩13,719 | ₩13,813 | ₩13,278 | ₩13,626 | -0.68% | 326.4만 |
|---|
| 2026.01.12 | ₩14,241 | ₩14,241 | ₩13,559 | ₩13,679 | -3.94% | 431.9만 |
|---|
| 2026.01.09 | ₩14,736 | ₩15,016 | ₩13,920 | ₩14,308 | -2.90% | 733.3만 |
|---|
| 2026.01.08 | ₩13,773 | ₩14,167 | ₩13,719 | ₩14,094 | +2.33% | 330.7만 |
|---|
| 2026.01.07 | ₩14,214 | ₩14,308 | ₩13,532 | ₩13,853 | -2.54% | 370.2만 |
|---|
| 2026.01.06 | ₩15,016 | ₩15,016 | ₩14,107 | ₩14,120 | -5.97% | 438만 |
|---|
| 2026.01.05 | ₩14,481 | ₩15,083 | ₩14,308 | ₩15,056 | +3.97% | 360만 |
|---|
| 2026.01.02 | ₩14,842 | ₩14,842 | ₩14,241 | ₩14,415 | -2.88% | 247.6만 |
|---|
| 2025.12.31 | ₩15,177 | ₩15,197 | ₩14,655 | ₩14,736 | -2.91% | 299.7만 |
|---|
| 2025.12.30 | ₩14,709 | ₩15,337 | ₩14,629 | ₩15,204 | +3.36% | 428.4만 |
|---|
| 2025.12.29 | ₩14,495 | ₩14,669 | ₩14,401 | ₩14,629 | +0.92% | 638.4만 |
|---|
| 2025.12.26 | ₩14,455 | ₩14,649 | ₩14,401 | ₩14,548 | +0.65% | 162.4만 |
|---|
| 2025.12.24 | ₩14,522 | ₩14,642 | ₩14,267 | ₩14,401 | -0.83% | 104.5만 |
|---|
| 2025.12.23 | ₩14,401 | ₩14,508 | ₩14,161 | ₩14,468 | +0.46% | 279만 |
|---|
| 2025.12.22 | ₩14,415 | ₩14,729 | ₩14,415 | ₩14,468 | +0.37% | 296만 |
|---|
| 2025.12.19 | ₩14,441 | ₩14,709 | ₩14,308 | ₩14,441 | 0.00% | 367.8만 |
|---|
| 2025.12.18 | ₩14,508 | ₩14,776 | ₩14,294 | ₩14,415 | -0.65% | 265.7만 |
|---|
| 2025.12.17 | ₩14,214 | ₩14,669 | ₩14,201 | ₩14,281 | +0.47% | 285.5만 |
|---|
| 2025.12.16 | ₩14,281 | ₩14,334 | ₩14,094 | ₩14,254 | -0.19% | 269.3만 |
|---|
| 2025.12.15 | ₩14,709 | ₩14,709 | ₩14,120 | ₩14,254 | -3.09% | 351.8만 |
|---|
| 2025.12.12 | ₩14,776 | ₩15,016 | ₩14,608 | ₩14,655 | -0.81% | 419.6만 |
|---|
| 2025.12.11 | ₩14,281 | ₩14,869 | ₩14,281 | ₩14,789 | +3.56% | 417만 |
|---|
| 2025.12.10 | ₩14,374 | ₩14,441 | ₩14,234 | ₩14,254 | -0.84% | 270.7만 |
|---|
| 2025.12.09 | ₩14,321 | ₩14,495 | ₩14,074 | ₩14,374 | +0.37% | 409.3만 |
|---|
| 2025.12.08 | ₩14,575 | ₩14,742 | ₩14,241 | ₩14,294 | -1.93% | 399.6만 |
|---|
| 2025.12.05 | ₩15,030 | ₩15,230 | ₩14,415 | ₩14,481 | -3.65% | 447.3만 |
|---|
| 2025.12.04 | ₩15,458 | ₩15,458 | ₩14,536 | ₩15,016 | -2.85% | 773.6만 |
|---|
| 2025.12.03 | ₩14,321 | ₩15,478 | ₩14,214 | ₩15,137 | +5.70% | 1797.7만 |
|---|
| 2025.12.02 | ₩13,679 | ₩13,933 | ₩13,485 | ₩13,519 | -1.17% | 616.1만 |
|---|
| 2025.12.01 | ₩13,171 | ₩13,693 | ₩13,131 | ₩13,666 | +3.76% | 529.4만 |
|---|
| 2025.11.28 | ₩13,198 | ₩13,639 | ₩13,178 | ₩13,465 | +2.03% | 334.3만 |
|---|
| 2025.11.26 | ₩13,118 | ₩13,465 | ₩13,064 | ₩13,184 | +0.51% | 391.9만 |
|---|
| 2025.11.25 | ₩12,329 | ₩13,365 | ₩12,288 | ₩13,238 | +7.38% | 802.5만 |
|---|
| 2025.11.24 | ₩12,048 | ₩12,636 | ₩11,954 | ₩12,222 | +1.44% | 642.4만 |
|---|
| 2025.11.21 | ₩11,820 | ₩12,429 | ₩11,486 | ₩12,155 | +2.83% | 782.4만 |
|---|
| 2025.11.20 | ₩11,954 | ₩12,422 | ₩11,600 | ₩11,633 | -2.68% | 1398.8만 |
|---|
| 2025.11.19 | ₩12,128 | ₩12,235 | ₩11,714 | ₩11,714 | -3.42% | 849.1만 |
|---|
| 2025.11.18 | ₩12,288 | ₩12,623 | ₩11,934 | ₩12,075 | -1.74% | 1019.5만 |
|---|
| 2025.11.17 | ₩12,917 | ₩13,047 | ₩12,556 | ₩12,663 | -1.97% | 512.3만 |
|---|
| 2025.11.14 | ₩12,970 | ₩13,245 | ₩12,823 | ₩12,904 | -0.52% | 881.6만 |
|---|
| 2025.11.13 | ₩13,599 | ₩13,833 | ₩13,111 | ₩13,198 | -2.95% | 498.7만 |
|---|
| 2025.11.12 | ₩13,880 | ₩14,050 | ₩13,686 | ₩13,773 | -0.77% | 555.3만 |
|---|
| 2025.11.11 | ₩13,893 | ₩13,920 | ₩13,719 | ₩13,799 | -0.67% | 258만 |
|---|
| 2025.11.10 | ₩13,826 | ₩14,013 | ₩13,759 | ₩13,906 | +0.58% | 411.8만 |
|---|
| 2025.11.07 | ₩13,505 | ₩13,773 | ₩13,251 | ₩13,679 | +1.29% | 657.8만 |
|---|
| 2025.11.06 | ₩14,736 | ₩14,842 | ₩13,612 | ₩13,652 | -7.35% | 861.6만 |
|---|
| 2025.11.05 | ₩14,842 | ₩15,190 | ₩14,629 | ₩14,722 | -0.81% | 628.7만 |
|---|
| 2025.11.04 | ₩14,722 | ₩15,397 | ₩14,067 | ₩15,043 | +2.18% | 868.9만 |
|---|
| 2025.11.03 | ₩15,110 | ₩15,137 | ₩14,448 | ₩14,802 | -2.04% | 610만 |
|---|
| 2025.10.31 | ₩15,043 | ₩15,163 | ₩14,776 | ₩15,056 | +0.09% | 525.1만 |
|---|
| 2025.10.30 | ₩15,672 | ₩15,738 | ₩14,869 | ₩14,976 | -4.44% | 533.7만 |
|---|
| 2025.10.29 | ₩15,778 | ₩16,015 | ₩15,571 | ₩15,685 | -0.59% | 679.4만 |
|---|
| 2025.10.28 | ₩16,073 | ₩16,133 | ₩15,638 | ₩15,805 | -1.66% | 1055.5만 |
|---|
| 2025.10.27 | ₩16,220 | ₩16,220 | ₩15,811 | ₩16,073 | -0.91% | 410.9만 |
|---|
| 2025.10.24 | ₩16,246 | ₩16,267 | ₩15,912 | ₩16,086 | -0.99% | 370.5만 |
|---|
| 2025.10.23 | ₩15,885 | ₩16,206 | ₩15,872 | ₩16,046 | +1.01% | 384.4만 |
|---|
| 2025.10.22 | ₩15,872 | ₩16,126 | ₩15,598 | ₩15,805 | -0.42% | 333.6만 |
|---|
| 2025.10.21 | ₩15,725 | ₩16,073 | ₩15,625 | ₩15,872 | +0.94% | 310.2만 |
|---|
| 2025.10.20 | ₩15,966 | ₩16,180 | ₩15,498 | ₩15,752 | -1.34% | 306.7만 |
|---|
| 2025.10.17 | ₩15,872 | ₩15,992 | ₩15,438 | ₩15,952 | +0.51% | 699.4만 |
|---|
| 2025.10.16 | ₩16,487 | ₩16,567 | ₩15,926 | ₩15,979 | -3.08% | 310.3만 |
|---|
| 2025.10.15 | ₩15,698 | ₩16,380 | ₩15,698 | ₩16,367 | +4.26% | 577만 |
|---|
| 2025.10.14 | ₩15,310 | ₩15,952 | ₩15,150 | ₩15,672 | +2.36% | 317.8만 |
|---|
| 2025.10.13 | ₩15,431 | ₩15,752 | ₩15,411 | ₩15,471 | +0.26% | 324.8만 |
|---|
| 2025.10.10 | ₩16,086 | ₩16,086 | ₩15,290 | ₩15,364 | -4.49% | 630.9만 |
|---|