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 | ₩9,073 | ₩9,099 | ₩8,578 | ₩8,886 | -2.06% | 643.4만 |
| 2026.10.08 | ₩8,458 | ₩8,906 | ₩8,218 | ₩8,859 | +4.74% | 739.2만 |
| 2026.10.07 | ₩8,311 | ₩8,578 | ₩8,071 | ₩8,471 | +1.93% | 1021.5만 |
| 2026.10.06 | ₩8,378 | ₩8,552 | ₩8,144 | ₩8,311 | -0.80% | 1136.5만 |
| 2026.10.05 | ₩7,990 | ₩8,431 | ₩7,883 | ₩8,004 | +0.17% | 667.6만 |
| 2026.10.02 | ₩7,710 | ₩8,204 | ₩7,630 | ₩8,044 | +4.33% | 793.6만 |
| 2026.10.01 | ₩7,683 | ₩7,750 | ₩7,222 | ₩7,590 | -1.22% | 711.4만 |
| 2026.09.30 | ₩8,218 | ₩8,218 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,656 |
| -6.83% |
| 797.8만 |
| 2026.09.29 | ₩8,351 | ₩8,471 | ₩8,171 | ₩8,244 | -1.28% | 862.1만 |
|---|
| 2026.09.28 | ₩8,445 | ₩8,552 | ₩8,151 | ₩8,218 | -2.69% | 704.9만 |
|---|
| 2026.09.25 | ₩8,218 | ₩8,779 | ₩7,964 | ₩8,605 | +4.72% | 1389.2만 |
|---|
| 2026.09.24 | ₩8,057 | ₩8,084 | ₩7,509 | ₩7,750 | -3.81% | 1019.8만 |
|---|
| 2026.09.23 | ₩8,071 | ₩8,204 | ₩7,817 | ₩8,177 | +1.32% | 1016.4만 |
|---|
| 2026.09.22 | ₩7,937 | ₩8,311 | ₩7,630 | ₩8,124 | +2.36% | 938.5만 |
|---|
| 2026.09.21 | ₩7,536 | ₩7,770 | ₩7,322 | ₩7,696 | +2.13% | 720.7만 |
|---|
| 2026.09.18 | ₩8,605 | ₩8,658 | ₩7,362 | ₩7,536 | -12.42% | 1754.5만 |
|---|
| 2026.09.17 | ₩8,939 | ₩9,033 | ₩8,405 | ₩8,658 | -3.14% | 718.9만 |
|---|
| 2026.09.16 | ₩8,765 | ₩8,959 | ₩8,565 | ₩8,846 | +0.91% | 381.1만 |
|---|
| 2026.09.15 | ₩9,019 | ₩9,047 | ₩8,618 | ₩8,765 | -2.81% | 592만 |
|---|
| 2026.09.14 | ₩9,153 | ₩9,246 | ₩8,932 | ₩9,086 | -0.73% | 408만 |
|---|
| 2026.09.11 | ₩9,086 | ₩9,320 | ₩8,979 | ₩9,113 | +0.29% | 452.4만 |
|---|
| 2026.09.10 | ₩9,340 | ₩9,540 | ₩8,952 | ₩8,979 | -3.86% | 570.7만 |
|---|
| 2026.09.09 | ₩9,821 | ₩9,862 | ₩9,313 | ₩9,393 | -4.35% | 792.3만 |
|---|
| 2026.09.08 | ₩10,021 | ₩10,212 | ₩9,707 | ₩9,767 | -2.53% | 374.9만 |
|---|
| 2026.09.04 | ₩10,142 | ₩10,182 | ₩9,868 | ₩10,008 | -1.32% | 313.8만 |
|---|
| 2026.09.03 | ₩10,195 | ₩10,402 | ₩10,102 | ₩10,195 | 0.00% | 331.2만 |
|---|
| 2026.09.02 | ₩9,594 | ₩10,269 | ₩9,594 | ₩9,914 | +3.34% | 506.4만 |
|---|
| 2026.09.01 | ₩9,727 | ₩10,135 | ₩9,514 | ₩9,594 | -1.37% | 442.8만 |
|---|
| 2026.08.31 | ₩10,623 | ₩10,703 | ₩9,881 | ₩9,914 | -6.67% | 478.5만 |
|---|
| 2026.08.28 | ₩10,623 | ₩11,237 | ₩10,623 | ₩10,716 | +0.88% | 915.8만 |
|---|
| 2026.08.27 | ₩10,329 | ₩10,683 | ₩10,235 | ₩10,636 | +2.98% | 574.8만 |
|---|
| 2026.08.26 | ₩10,529 | ₩10,689 | ₩10,041 | ₩10,182 | -3.30% | 300.4만 |
|---|
| 2026.08.25 | ₩10,663 | ₩10,943 | ₩10,402 | ₩10,623 | -0.38% | 372.6만 |
|---|
| 2026.08.24 | ₩10,716 | ₩10,997 | ₩10,609 | ₩10,676 | -0.37% | 517.9만 |
|---|
| 2026.08.21 | ₩10,689 | ₩10,943 | ₩10,382 | ₩10,770 | +0.75% | 300.7만 |
|---|
| 2026.08.20 | ₩10,476 | ₩10,970 | ₩10,275 | ₩10,596 | +1.15% | 420.5만 |
|---|
| 2026.08.19 | ₩9,981 | ₩10,542 | ₩9,868 | ₩10,382 | +4.02% | 416.8만 |
|---|
| 2026.08.18 | ₩10,355 | ₩10,509 | ₩9,995 | ₩10,008 | -3.35% | 271.1만 |
|---|
| 2026.08.17 | ₩11,037 | ₩11,153 | ₩10,182 | ₩10,369 | -6.05% | 395.6만 |
|---|
| 2026.08.14 | ₩10,583 | ₩11,264 | ₩10,502 | ₩11,197 | +5.81% | 600.4만 |
|---|
| 2026.08.13 | ₩10,128 | ₩10,609 | ₩10,088 | ₩10,569 | +4.35% | 556.7만 |
|---|
| 2026.08.12 | ₩10,355 | ₩10,462 | ₩10,068 | ₩10,222 | -1.29% | 395만 |
|---|
| 2026.08.11 | ₩10,155 | ₩10,489 | ₩10,028 | ₩10,395 | +2.37% | 508.6만 |
|---|
| 2026.08.10 | ₩9,981 | ₩10,289 | ₩9,901 | ₩10,102 | +1.20% | 546.7만 |
|---|
| 2026.08.07 | ₩10,275 | ₩10,623 | ₩9,941 | ₩10,142 | -1.30% | 928.1만 |
|---|
| 2026.08.06 | ₩10,369 | ₩11,464 | ₩10,140 | ₩10,462 | +0.90% | 1238.9만 |
|---|
| 2026.08.05 | ₩11,077 | ₩11,478 | ₩10,823 | ₩11,130 | +0.48% | 1604.4만 |
|---|
| 2026.08.04 | ₩9,821 | ₩10,897 | ₩9,727 | ₩10,796 | +9.93% | 1684.9만 |
|---|
| 2026.08.03 | ₩9,059 | ₩9,754 | ₩8,752 | ₩9,447 | +4.28% | 871.2만 |
|---|
| 2026.07.31 | ₩9,180 | ₩9,380 | ₩8,992 | ₩9,260 | +0.87% | 537.1만 |
|---|
| 2026.07.30 | ₩9,487 | ₩9,674 | ₩9,166 | ₩9,327 | -1.69% | 529만 |
|---|
| 2026.07.29 | ₩9,674 | ₩9,981 | ₩9,607 | ₩9,767 | +0.97% | 815만 |
|---|
| 2026.07.28 | ₩9,781 | ₩10,088 | ₩9,620 | ₩9,754 | -0.27% | 844.2만 |
|---|
| 2026.07.27 | ₩9,086 | ₩9,934 | ₩9,046 | ₩9,714 | +6.91% | 1195.7만 |
|---|
| 2026.07.24 | ₩8,725 | ₩9,033 | ₩8,572 | ₩8,658 | -0.77% | 365.1만 |
|---|
| 2026.07.23 | ₩8,418 | ₩8,618 | ₩8,238 | ₩8,592 | +2.06% | 538만 |
|---|
| 2026.07.22 | ₩8,966 | ₩8,966 | ₩8,351 | ₩8,511 | -5.07% | 614.3만 |
|---|
| 2026.07.21 | ₩8,886 | ₩9,153 | ₩8,712 | ₩8,886 | 0.00% | 608.8만 |
|---|
| 2026.07.20 | ₩8,511 | ₩9,260 | ₩8,445 | ₩9,019 | +5.97% | 679.3만 |
|---|
| 2026.07.17 | ₩8,151 | ₩8,458 | ₩7,990 | ₩8,418 | +3.28% | 572만 |
|---|
| 2026.07.16 | ₩8,685 | ₩8,819 | ₩8,231 | ₩8,391 | -3.38% | 252.8만 |
|---|
| 2026.07.15 | ₩8,685 | ₩8,966 | ₩8,525 | ₩8,565 | -1.38% | 307만 |
|---|
| 2026.07.14 | ₩8,685 | ₩8,906 | ₩8,538 | ₩8,578 | -1.23% | 341.2만 |
|---|
| 2026.07.13 | ₩8,391 | ₩8,966 | ₩8,364 | ₩8,832 | +5.25% | 531.7만 |
|---|
| 2026.07.10 | ₩8,418 | ₩8,630 | ₩8,258 | ₩8,271 | -1.75% | 243만 |
|---|
| 2026.07.09 | ₩8,311 | ₩8,465 | ₩8,204 | ₩8,244 | -0.80% | 244.6만 |
|---|
| 2026.07.08 | ₩8,405 | ₩8,578 | ₩8,131 | ₩8,511 | +1.27% | 502.6만 |
|---|
| 2026.07.07 | ₩8,839 | ₩9,213 | ₩8,625 | ₩8,645 | -2.19% | 321.7만 |
|---|
| 2026.07.06 | ₩8,565 | ₩8,859 | ₩8,425 | ₩8,846 | +3.28% | 246.6만 |
|---|
| 2026.07.02 | ₩8,498 | ₩8,658 | ₩8,324 | ₩8,592 | +1.10% | 219.9만 |
|---|
| 2026.07.01 | ₩8,218 | ₩8,745 | ₩8,157 | ₩8,498 | +3.41% | 462.8만 |
|---|
| 2026.06.30 | ₩8,364 | ₩8,458 | ₩8,030 | ₩8,097 | -3.19% | 546.6만 |
|---|
| 2026.06.29 | ₩8,283 | ₩8,518 | ₩8,204 | ₩8,471 | +2.27% | 439.4만 |
|---|
| 2026.06.26 | ₩7,255 | ₩8,351 | ₩7,255 | ₩8,284 | +14.18% | 1740만 |
|---|
| 2026.06.25 | ₩7,483 | ₩7,616 | ₩7,242 | ₩7,269 | -2.86% | 429.3만 |
|---|
| 2026.06.24 | ₩7,777 | ₩7,964 | ₩7,489 | ₩7,563 | -2.75% | 623.9만 |
|---|
| 2026.06.23 | ₩8,137 | ₩8,197 | ₩7,817 | ₩7,830 | -3.78% | 436.1만 |
|---|
| 2026.06.22 | ₩8,017 | ₩8,418 | ₩7,910 | ₩7,937 | -1.00% | 609.8만 |
|---|
| 2026.06.18 | ₩8,244 | ₩8,618 | ₩8,037 | ₩8,151 | -1.13% | 1215.8만 |
|---|
| 2026.06.17 | ₩9,099 | ₩9,353 | ₩8,104 | ₩8,284 | -8.96% | 1486.8만 |
|---|
| 2026.06.16 | ₩9,126 | ₩9,554 | ₩8,966 | ₩9,180 | +0.59% | 606.1만 |
|---|
| 2026.06.15 | ₩9,220 | ₩9,420 | ₩9,046 | ₩9,180 | -0.43% | 456.3만 |
|---|
| 2026.06.12 | ₩9,327 | ₩9,420 | ₩8,899 | ₩9,153 | -1.86% | 654.1만 |
|---|
| 2026.06.11 | ₩9,046 | ₩9,647 | ₩9,019 | ₩9,393 | +3.84% | 966.3만 |
|---|
| 2026.06.10 | ₩8,899 | ₩9,487 | ₩8,899 | ₩9,086 | +2.10% | 647.9만 |
|---|
| 2026.06.09 | ₩8,552 | ₩9,494 | ₩8,525 | ₩9,033 | +5.63% | 1058.8만 |
|---|
| 2026.06.08 | ₩7,990 | ₩8,899 | ₩7,950 | ₩8,632 | +8.03% | 803.3만 |
|---|
| 2026.06.05 | ₩8,511 | ₩8,598 | ₩7,777 | ₩7,924 | -6.91% | 520.5만 |
|---|
| 2026.06.04 | ₩8,017 | ₩8,739 | ₩7,937 | ₩8,498 | +6.00% | 743.3만 |
|---|
| 2026.06.03 | ₩8,071 | ₩8,119 | ₩7,616 | ₩7,870 | -2.48% | 687.1만 |
|---|
| 2026.06.02 | ₩7,883 | ₩8,191 | ₩7,790 | ₩8,137 | +3.22% | 622.2만 |
|---|
| 2026.06.01 | ₩7,897 | ₩8,177 | ₩7,790 | ₩8,084 | +2.37% | 515.2만 |
|---|
| 2026.05.29 | ₩7,416 | ₩7,970 | ₩7,416 | ₩7,830 | +5.59% | 907.2만 |
|---|
| 2026.05.28 | ₩7,349 | ₩7,523 | ₩7,288 | ₩7,483 | +1.82% | 483.3만 |
|---|
| 2026.05.27 | ₩7,095 | ₩7,443 | ₩7,095 | ₩7,362 | +3.77% | 428.6만 |
|---|
| 2026.05.26 | ₩7,082 | ₩7,316 | ₩6,955 | ₩7,095 | +0.19% | 728.6만 |
|---|
| 2026.05.22 | ₩6,587 | ₩7,282 | ₩6,547 | ₩7,149 | +8.52% | 920.1만 |
|---|
| 2026.05.21 | ₩6,681 | ₩6,821 | ₩6,521 | ₩6,534 | -2.20% | 700.3만 |
|---|
| 2026.05.20 | ₩6,614 | ₩6,853 | ₩6,514 | ₩6,708 | +1.41% | 429.6만 |
|---|
| 2026.05.19 | ₩6,948 | ₩7,282 | ₩6,634 | ₩6,694 | -3.65% | 787.5만 |
|---|
| 2026.05.18 | ₩5,665 | ₩6,988 | ₩5,632 | ₩6,921 | +22.17% | 1120.5만 |
|---|
| 2026.05.15 | ₩5,478 | ₩5,826 | ₩5,361 | ₩5,665 | +3.41% | 418.1만 |
|---|
| 2026.05.14 | ₩5,665 | ₩5,786 | ₩5,512 | ₩5,559 | -1.89% | 459.1만 |
|---|
| 2026.05.13 | ₩5,879 | ₩5,953 | ₩5,625 | ₩5,625 | -4.32% | 623.1만 |
|---|
| 2026.05.12 | ₩5,866 | ₩6,400 | ₩5,866 | ₩5,946 | +1.37% | 698.6만 |
|---|
| 2026.05.11 | ₩5,879 | ₩5,946 | ₩5,672 | ₩5,893 | +0.23% | 587.3만 |
|---|
| 2026.05.08 | ₩6,374 | ₩6,387 | ₩5,854 | ₩5,879 | -7.76% | 605.6만 |
|---|
| 2026.05.07 | ₩6,627 | ₩6,668 | ₩5,619 | ₩6,387 | -3.63% | 1717.8만 |
|---|
| 2026.05.06 | ₩5,812 | ₩6,040 | ₩5,665 | ₩5,879 | +1.15% | 590.3만 |
|---|
| 2026.05.05 | ₩5,959 | ₩5,986 | ₩5,692 | ₩5,786 | -2.91% | 591.1만 |
|---|
| 2026.05.04 | ₩5,812 | ₩6,053 | ₩5,772 | ₩6,013 | +3.45% | 563.1만 |
|---|
| 2026.05.01 | ₩5,879 | ₩5,999 | ₩5,679 | ₩5,812 | -1.14% | 409.6만 |
|---|
| 2026.04.30 | ₩5,692 | ₩5,866 | ₩5,579 | ₩5,826 | +2.35% | 405.7만 |
|---|
| 2026.04.29 | ₩5,679 | ₩5,772 | ₩5,619 | ₩5,679 | 0.00% | 387만 |
|---|
| 2026.04.28 | ₩5,812 | ₩5,919 | ₩5,665 | ₩5,772 | -0.69% | 497.2만 |
|---|
| 2026.04.27 | ₩5,879 | ₩5,999 | ₩5,819 | ₩5,906 | +0.45% | 296.3만 |
|---|
| 2026.04.24 | ₩5,812 | ₩6,013 | ₩5,719 | ₩5,973 | +2.76% | 301.5만 |
|---|
| 2026.04.23 | ₩5,946 | ₩6,013 | ₩5,645 | ₩5,812 | -2.25% | 350.7만 |
|---|
| 2026.04.22 | ₩6,267 | ₩6,307 | ₩5,879 | ₩6,013 | -4.05% | 486.2만 |
|---|
| 2026.04.21 | ₩6,494 | ₩6,694 | ₩6,213 | ₩6,213 | -4.32% | 372만 |
|---|
| 2026.04.20 | ₩6,480 | ₩6,654 | ₩6,347 | ₩6,494 | +0.21% | 397.9만 |
|---|
| 2026.04.17 | ₩6,480 | ₩6,748 | ₩6,454 | ₩6,534 | +0.82% | 702.9만 |
|---|
| 2026.04.16 | ₩6,427 | ₩6,547 | ₩6,207 | ₩6,374 | -0.83% | 512.8만 |
|---|
| 2026.04.15 | ₩5,746 | ₩6,440 | ₩5,746 | ₩6,427 | +11.86% | 667.5만 |
|---|
| 2026.04.14 | ₩5,612 | ₩5,812 | ₩5,585 | ₩5,705 | +1.67% | 364.2만 |
|---|
| 2026.04.13 | ₩5,158 | ₩5,545 | ₩5,111 | ₩5,532 | +7.25% | 436.8만 |
|---|
| 2026.04.10 | ₩5,465 | ₩5,497 | ₩5,164 | ₩5,238 | -4.16% | 608.8만 |
|---|
| 2026.04.09 | ₩5,746 | ₩5,759 | ₩5,385 | ₩5,438 | -5.35% | 469.4만 |
|---|
| 2026.04.08 | ₩5,933 | ₩5,973 | ₩5,779 | ₩5,852 | -1.35% | 397.2만 |
|---|
| 2026.04.07 | ₩5,879 | ₩5,933 | ₩5,585 | ₩5,652 | -3.86% | 393.7만 |
|---|
| 2026.04.06 | ₩6,053 | ₩6,133 | ₩5,893 | ₩5,906 | -2.43% | 262.5만 |
|---|
| 2026.04.02 | ₩5,919 | ₩6,133 | ₩5,812 | ₩6,093 | +2.93% | 678.2만 |
|---|
| 2026.04.01 | ₩6,013 | ₩6,213 | ₩5,973 | ₩6,066 | +0.89% | 422.5만 |
|---|
| 2026.03.31 | ₩5,786 | ₩6,006 | ₩5,759 | ₩5,919 | +2.31% | 617.2만 |
|---|
| 2026.03.30 | ₩5,746 | ₩5,852 | ₩5,599 | ₩5,665 | -1.40% | 377.5만 |
|---|
| 2026.03.27 | ₩5,812 | ₩5,852 | ₩5,612 | ₩5,786 | -0.46% | 489.4만 |
|---|
| 2026.03.26 | ₩6,106 | ₩6,247 | ₩5,873 | ₩5,893 | -3.50% | 528.9만 |
|---|
| 2026.03.25 | ₩6,160 | ₩6,280 | ₩5,919 | ₩6,146 | -0.22% | 785.7만 |
|---|
| 2026.03.24 | ₩6,187 | ₩6,303 | ₩5,959 | ₩6,066 | -1.94% | 647.6만 |
|---|
| 2026.03.23 | ₩6,200 | ₩6,374 | ₩6,040 | ₩6,280 | +1.29% | 484.4만 |
|---|
| 2026.03.20 | ₩6,374 | ₩6,414 | ₩6,026 | ₩6,053 | -5.03% | 598.3만 |
|---|
| 2026.03.19 | ₩6,347 | ₩6,454 | ₩6,200 | ₩6,280 | -1.05% | 655.8만 |
|---|
| 2026.03.18 | ₩6,627 | ₩6,681 | ₩6,360 | ₩6,374 | -3.83% | 758.5만 |
|---|
| 2026.03.17 | ₩7,055 | ₩7,175 | ₩6,654 | ₩6,668 | -5.49% | 743만 |
|---|
| 2026.03.16 | ₩7,042 | ₩7,336 | ₩6,908 | ₩6,948 | -1.33% | 630.9만 |
|---|
| 2026.03.13 | ₩7,189 | ₩7,389 | ₩6,881 | ₩7,122 | -0.93% | 923.4만 |
|---|
| 2026.03.12 | ₩6,881 | ₩7,229 | ₩6,721 | ₩6,908 | +0.39% | 786.3만 |
|---|
| 2026.03.11 | ₩6,935 | ₩7,095 | ₩6,627 | ₩6,961 | +0.39% | 650.6만 |
|---|
| 2026.03.10 | ₩7,189 | ₩7,198 | ₩6,868 | ₩6,921 | -3.72% | 613만 |
|---|
| 2026.03.09 | ₩7,042 | ₩7,376 | ₩6,835 | ₩7,202 | +2.28% | 749.9만 |
|---|
| 2026.03.06 | ₩7,750 | ₩7,810 | ₩7,162 | ₩7,202 | -7.07% | 615.1만 |
|---|
| 2026.03.05 | ₩7,817 | ₩8,184 | ₩7,483 | ₩7,830 | +0.17% | 1042.2만 |
|---|
| 2026.03.04 | ₩8,805 | ₩9,017 | ₩8,030 | ₩8,071 | -8.35% | 1214.2만 |
|---|
| 2026.03.03 | ₩8,271 | ₩8,879 | ₩7,990 | ₩8,645 | +4.52% | 797.5만 |
|---|
| 2026.03.02 | ₩8,044 | ₩8,605 | ₩7,984 | ₩8,511 | +5.81% | 488만 |
|---|
| 2026.02.27 | ₩8,164 | ₩8,485 | ₩8,097 | ₩8,298 | +1.64% | 348.3만 |
|---|
| 2026.02.26 | ₩8,017 | ₩8,616 | ₩7,910 | ₩8,538 | +6.50% | 511.9만 |
|---|
| 2026.02.25 | ₩7,883 | ₩8,004 | ₩7,623 | ₩7,910 | +0.34% | 257.3만 |
|---|
| 2026.02.24 | ₩7,696 | ₩8,004 | ₩7,583 | ₩7,803 | +1.39% | 360.2만 |
|---|
| 2026.02.23 | ₩8,137 | ₩8,185 | ₩7,630 | ₩7,656 | -5.91% | 500.9만 |
|---|
| 2026.02.20 | ₩8,485 | ₩8,618 | ₩8,151 | ₩8,164 | -3.78% | 314.1만 |
|---|
| 2026.02.19 | ₩8,218 | ₩8,592 | ₩8,084 | ₩8,565 | +4.23% | 430.6만 |
|---|
| 2026.02.18 | ₩7,616 | ₩8,538 | ₩7,616 | ₩8,391 | +10.18% | 1098.8만 |
|---|
| 2026.02.17 | ₩7,790 | ₩7,870 | ₩7,676 | ₩7,736 | -0.69% | 717.8만 |
|---|
| 2026.02.13 | ₩8,191 | ₩8,458 | ₩7,690 | ₩7,736 | -5.55% | 698만 |
|---|
| 2026.02.12 | ₩8,338 | ₩8,378 | ₩7,897 | ₩8,071 | -3.21% | 816.5만 |
|---|
| 2026.02.11 | ₩8,364 | ₩8,505 | ₩8,057 | ₩8,218 | -1.76% | 842.1만 |
|---|
| 2026.02.10 | ₩8,578 | ₩8,912 | ₩8,284 | ₩8,364 | -2.49% | 755.7만 |
|---|
| 2026.02.09 | ₩8,284 | ₩8,618 | ₩8,084 | ₩8,471 | +2.26% | 1317.4만 |
|---|
| 2026.02.06 | ₩8,445 | ₩8,685 | ₩8,044 | ₩8,137 | -3.64% | 2256만 |
|---|
| 2026.02.05 | ₩11,371 | ₩11,625 | ₩8,017 | ₩8,271 | -27.26% | 3818.8만 |
|---|
| 2026.02.04 | ₩10,997 | ₩11,518 | ₩10,696 | ₩11,411 | +3.77% | 883.1만 |
|---|
| 2026.02.03 | ₩11,197 | ₩11,358 | ₩10,863 | ₩10,983 | -1.91% | 624.4만 |
|---|
| 2026.02.02 | ₩11,758 | ₩11,765 | ₩11,157 | ₩11,211 | -4.66% | 567.9만 |
|---|
| 2026.01.30 | ₩12,293 | ₩12,460 | ₩11,538 | ₩11,625 | -5.43% | 539만 |
|---|
| 2026.01.29 | ₩12,400 | ₩12,540 | ₩12,253 | ₩12,360 | -0.32% | 357.8만 |
|---|
| 2026.01.28 | ₩12,841 | ₩13,026 | ₩12,426 | ₩12,426 | -3.23% | 336.4만 |
|---|
| 2026.01.27 | ₩12,734 | ₩12,821 | ₩12,500 | ₩12,707 | -0.21% | 348.4만 |
|---|
| 2026.01.26 | ₩12,961 | ₩13,108 | ₩12,547 | ₩12,761 | -1.55% | 487.2만 |
|---|
| 2026.01.23 | ₩12,921 | ₩12,981 | ₩12,714 | ₩12,921 | 0.00% | 453.2만 |
|---|
| 2026.01.22 | ₩12,961 | ₩13,315 | ₩12,694 | ₩12,801 | -1.24% | 529.2만 |
|---|
| 2026.01.21 | ₩13,121 | ₩13,215 | ₩12,941 | ₩13,001 | -0.92% | 411.2만 |
|---|
| 2026.01.20 | ₩12,941 | ₩13,302 | ₩12,941 | ₩12,988 | +0.36% | 386.9만 |
|---|
| 2026.01.16 | ₩13,656 | ₩13,729 | ₩13,135 | ₩13,215 | -3.23% | 458.6만 |
|---|
| 2026.01.15 | ₩13,362 | ₩13,936 | ₩13,201 | ₩13,776 | +3.10% | 478.9만 |
|---|
| 2026.01.14 | ₩13,562 | ₩13,596 | ₩13,048 | ₩13,228 | -2.46% | 548.6만 |
|---|
| 2026.01.13 | ₩13,709 | ₩13,803 | ₩13,268 | ₩13,616 | -0.68% | 326.4만 |
|---|
| 2026.01.12 | ₩14,230 | ₩14,230 | ₩13,549 | ₩13,669 | -3.94% | 431.9만 |
|---|
| 2026.01.09 | ₩14,725 | ₩15,005 | ₩13,910 | ₩14,297 | -2.90% | 733.3만 |
|---|
| 2026.01.08 | ₩13,763 | ₩14,157 | ₩13,709 | ₩14,083 | +2.33% | 330.7만 |
|---|
| 2026.01.07 | ₩14,204 | ₩14,297 | ₩13,522 | ₩13,843 | -2.54% | 370.2만 |
|---|
| 2026.01.06 | ₩15,005 | ₩15,005 | ₩14,097 | ₩14,110 | -5.97% | 438만 |
|---|
| 2026.01.05 | ₩14,471 | ₩15,072 | ₩14,297 | ₩15,045 | +3.97% | 360만 |
|---|
| 2026.01.02 | ₩14,832 | ₩14,832 | ₩14,230 | ₩14,404 | -2.88% | 247.6만 |
|---|
| 2025.12.31 | ₩15,166 | ₩15,186 | ₩14,645 | ₩14,725 | -2.91% | 299.7만 |
|---|
| 2025.12.30 | ₩14,698 | ₩15,326 | ₩14,618 | ₩15,192 | +3.36% | 428.4만 |
|---|
| 2025.12.29 | ₩14,484 | ₩14,658 | ₩14,391 | ₩14,618 | +0.92% | 638.4만 |
|---|
| 2025.12.26 | ₩14,444 | ₩14,638 | ₩14,391 | ₩14,538 | +0.65% | 162.4만 |
|---|
| 2025.12.24 | ₩14,511 | ₩14,631 | ₩14,257 | ₩14,391 | -0.83% | 104.5만 |
|---|
| 2025.12.23 | ₩14,391 | ₩14,498 | ₩14,150 | ₩14,457 | +0.46% | 279만 |
|---|
| 2025.12.22 | ₩14,404 | ₩14,718 | ₩14,404 | ₩14,457 | +0.37% | 296만 |
|---|
| 2025.12.19 | ₩14,431 | ₩14,698 | ₩14,297 | ₩14,431 | 0.00% | 367.8만 |
|---|
| 2025.12.18 | ₩14,498 | ₩14,765 | ₩14,284 | ₩14,404 | -0.65% | 265.7만 |
|---|
| 2025.12.17 | ₩14,204 | ₩14,658 | ₩14,190 | ₩14,270 | +0.47% | 285.5만 |
|---|
| 2025.12.16 | ₩14,270 | ₩14,324 | ₩14,083 | ₩14,244 | -0.19% | 269.3만 |
|---|
| 2025.12.15 | ₩14,698 | ₩14,698 | ₩14,110 | ₩14,244 | -3.09% | 351.8만 |
|---|
| 2025.12.12 | ₩14,765 | ₩15,005 | ₩14,598 | ₩14,645 | -0.81% | 419.6만 |
|---|
| 2025.12.11 | ₩14,270 | ₩14,858 | ₩14,270 | ₩14,778 | +3.56% | 417만 |
|---|
| 2025.12.10 | ₩14,364 | ₩14,431 | ₩14,224 | ₩14,244 | -0.84% | 270.7만 |
|---|
| 2025.12.09 | ₩14,310 | ₩14,484 | ₩14,063 | ₩14,364 | +0.37% | 409.3만 |
|---|
| 2025.12.08 | ₩14,564 | ₩14,731 | ₩14,230 | ₩14,284 | -1.93% | 399.6만 |
|---|
| 2025.12.05 | ₩15,019 | ₩15,219 | ₩14,404 | ₩14,471 | -3.65% | 447.3만 |
|---|
| 2025.12.04 | ₩15,446 | ₩15,446 | ₩14,526 | ₩15,005 | -2.85% | 773.6만 |
|---|
| 2025.12.03 | ₩14,310 | ₩15,466 | ₩14,204 | ₩15,126 | +5.70% | 1797.7만 |
|---|
| 2025.12.02 | ₩13,669 | ₩13,923 | ₩13,475 | ₩13,509 | -1.17% | 616.1만 |
|---|
| 2025.12.01 | ₩13,161 | ₩13,682 | ₩13,121 | ₩13,656 | +3.76% | 529.4만 |
|---|
| 2025.11.28 | ₩13,188 | ₩13,629 | ₩13,168 | ₩13,455 | +2.03% | 334.3만 |
|---|
| 2025.11.26 | ₩13,108 | ₩13,455 | ₩13,054 | ₩13,175 | +0.51% | 391.9만 |
|---|
| 2025.11.25 | ₩12,320 | ₩13,355 | ₩12,279 | ₩13,228 | +7.38% | 802.5만 |
|---|
| 2025.11.24 | ₩12,039 | ₩12,627 | ₩11,945 | ₩12,213 | +1.44% | 642.4만 |
|---|
| 2025.11.21 | ₩11,812 | ₩12,420 | ₩11,478 | ₩12,146 | +2.83% | 782.4만 |
|---|
| 2025.11.20 | ₩11,945 | ₩12,413 | ₩11,591 | ₩11,625 | -2.68% | 1398.8만 |
|---|
| 2025.11.19 | ₩12,119 | ₩12,226 | ₩11,705 | ₩11,705 | -3.42% | 849.1만 |
|---|
| 2025.11.18 | ₩12,279 | ₩12,614 | ₩11,925 | ₩12,066 | -1.74% | 1019.5만 |
|---|
| 2025.11.17 | ₩12,907 | ₩13,037 | ₩12,547 | ₩12,654 | -1.97% | 512.3만 |
|---|
| 2025.11.14 | ₩12,961 | ₩13,235 | ₩12,814 | ₩12,894 | -0.52% | 881.6만 |
|---|
| 2025.11.13 | ₩13,589 | ₩13,823 | ₩13,101 | ₩13,188 | -2.95% | 498.7만 |
|---|
| 2025.11.12 | ₩13,870 | ₩14,039 | ₩13,676 | ₩13,763 | -0.77% | 555.3만 |
|---|
| 2025.11.11 | ₩13,883 | ₩13,910 | ₩13,709 | ₩13,789 | -0.67% | 258만 |
|---|
| 2025.11.10 | ₩13,816 | ₩14,003 | ₩13,749 | ₩13,896 | +0.58% | 411.8만 |
|---|
| 2025.11.07 | ₩13,495 | ₩13,763 | ₩13,242 | ₩13,669 | +1.29% | 657.8만 |
|---|
| 2025.11.06 | ₩14,725 | ₩14,832 | ₩13,602 | ₩13,642 | -7.35% | 861.6만 |
|---|
| 2025.11.05 | ₩14,832 | ₩15,179 | ₩14,618 | ₩14,711 | -0.81% | 628.7만 |
|---|
| 2025.11.04 | ₩14,711 | ₩15,386 | ₩14,057 | ₩15,032 | +2.18% | 868.9만 |
|---|
| 2025.11.03 | ₩15,099 | ₩15,126 | ₩14,437 | ₩14,792 | -2.04% | 610만 |
|---|
| 2025.10.31 | ₩15,032 | ₩15,152 | ₩14,765 | ₩15,045 | +0.09% | 525.1만 |
|---|
| 2025.10.30 | ₩15,660 | ₩15,727 | ₩14,858 | ₩14,965 | -4.44% | 533.7만 |
|---|
| 2025.10.29 | ₩15,767 | ₩16,003 | ₩15,560 | ₩15,673 | -0.59% | 679.4만 |
|---|
| 2025.10.28 | ₩16,061 | ₩16,121 | ₩15,627 | ₩15,794 | -1.66% | 1055.5만 |
|---|
| 2025.10.27 | ₩16,208 | ₩16,208 | ₩15,799 | ₩16,061 | -0.91% | 410.9만 |
|---|
| 2025.10.24 | ₩16,235 | ₩16,255 | ₩15,901 | ₩16,074 | -0.99% | 370.5만 |
|---|
| 2025.10.23 | ₩15,874 | ₩16,195 | ₩15,860 | ₩16,034 | +1.01% | 384.4만 |
|---|
| 2025.10.22 | ₩15,860 | ₩16,114 | ₩15,587 | ₩15,794 | -0.42% | 333.6만 |
|---|
| 2025.10.21 | ₩15,713 | ₩16,061 | ₩15,613 | ₩15,860 | +0.94% | 310.2만 |
|---|
| 2025.10.20 | ₩15,954 | ₩16,168 | ₩15,486 | ₩15,740 | -1.34% | 306.7만 |
|---|
| 2025.10.17 | ₩15,860 | ₩15,981 | ₩15,426 | ₩15,941 | +0.51% | 699.4만 |
|---|
| 2025.10.16 | ₩16,475 | ₩16,555 | ₩15,914 | ₩15,967 | -3.08% | 310.3만 |
|---|
| 2025.10.15 | ₩15,687 | ₩16,368 | ₩15,687 | ₩16,355 | +4.26% | 577만 |
|---|
| 2025.10.14 | ₩15,299 | ₩15,941 | ₩15,139 | ₩15,660 | +2.36% | 317.8만 |
|---|
| 2025.10.13 | ₩15,420 | ₩15,740 | ₩15,399 | ₩15,460 | +0.26% | 324.8만 |
|---|
| 2025.10.10 | ₩16,074 | ₩16,074 | ₩15,279 | ₩15,353 | -4.49% | 630.9만 |
|---|