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 | ₩9,075 | ₩9,101 | ₩8,580 | ₩8,888 | -2.06% | 643.4만 |
| 2026.10.08 | ₩8,460 | ₩8,908 | ₩8,219 | ₩8,861 | +4.74% | 739.2만 |
| 2026.10.07 | ₩8,313 | ₩8,580 | ₩8,072 | ₩8,473 | +1.93% | 1021.5만 |
| 2026.10.06 | ₩8,380 | ₩8,553 | ₩8,146 | ₩8,313 | -0.80% | 1136.5만 |
| 2026.10.05 | ₩7,992 | ₩8,433 | ₩7,885 | ₩8,006 | +0.17% | 667.6만 |
| 2026.10.02 | ₩7,711 | ₩8,206 | ₩7,631 | ₩8,046 | +4.33% | 793.6만 |
| 2026.10.01 | ₩7,685 | ₩7,752 | ₩7,224 | ₩7,591 | -1.22% | 711.4만 |
| 2026.09.30 | ₩8,219 | ₩8,219 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,658 |
| -6.83% |
| 797.8만 |
| 2026.09.29 | ₩8,353 | ₩8,473 | ₩8,173 | ₩8,246 | -1.28% | 862.1만 |
|---|
| 2026.09.28 | ₩8,447 | ₩8,553 | ₩8,153 | ₩8,219 | -2.69% | 704.9만 |
|---|
| 2026.09.25 | ₩8,219 | ₩8,781 | ₩7,965 | ₩8,607 | +4.72% | 1389.2만 |
|---|
| 2026.09.24 | ₩8,059 | ₩8,086 | ₩7,511 | ₩7,752 | -3.81% | 1019.8만 |
|---|
| 2026.09.23 | ₩8,072 | ₩8,206 | ₩7,818 | ₩8,179 | +1.32% | 1016.4만 |
|---|
| 2026.09.22 | ₩7,939 | ₩8,313 | ₩7,631 | ₩8,126 | +2.36% | 938.5만 |
|---|
| 2026.09.21 | ₩7,538 | ₩7,772 | ₩7,324 | ₩7,698 | +2.13% | 720.7만 |
|---|
| 2026.09.18 | ₩8,607 | ₩8,660 | ₩7,364 | ₩7,538 | -12.42% | 1754.5만 |
|---|
| 2026.09.17 | ₩8,941 | ₩9,035 | ₩8,406 | ₩8,660 | -3.14% | 718.9만 |
|---|
| 2026.09.16 | ₩8,767 | ₩8,961 | ₩8,567 | ₩8,847 | +0.91% | 381.1만 |
|---|
| 2026.09.15 | ₩9,021 | ₩9,049 | ₩8,620 | ₩8,767 | -2.81% | 592만 |
|---|
| 2026.09.14 | ₩9,155 | ₩9,248 | ₩8,934 | ₩9,088 | -0.73% | 408만 |
|---|
| 2026.09.11 | ₩9,088 | ₩9,322 | ₩8,981 | ₩9,115 | +0.29% | 452.4만 |
|---|
| 2026.09.10 | ₩9,342 | ₩9,542 | ₩8,954 | ₩8,981 | -3.86% | 570.7만 |
|---|
| 2026.09.09 | ₩9,823 | ₩9,865 | ₩9,315 | ₩9,395 | -4.35% | 792.3만 |
|---|
| 2026.09.08 | ₩10,024 | ₩10,215 | ₩9,710 | ₩9,770 | -2.53% | 374.9만 |
|---|
| 2026.09.04 | ₩10,144 | ₩10,184 | ₩9,870 | ₩10,010 | -1.32% | 313.8만 |
|---|
| 2026.09.03 | ₩10,197 | ₩10,404 | ₩10,104 | ₩10,197 | 0.00% | 331.2만 |
|---|
| 2026.09.02 | ₩9,596 | ₩10,271 | ₩9,596 | ₩9,917 | +3.34% | 506.4만 |
|---|
| 2026.09.01 | ₩9,730 | ₩10,137 | ₩9,516 | ₩9,596 | -1.37% | 442.8만 |
|---|
| 2026.08.31 | ₩10,625 | ₩10,705 | ₩9,883 | ₩9,917 | -6.67% | 478.5만 |
|---|
| 2026.08.28 | ₩10,625 | ₩11,240 | ₩10,625 | ₩10,719 | +0.88% | 915.8만 |
|---|
| 2026.08.27 | ₩10,331 | ₩10,685 | ₩10,237 | ₩10,638 | +2.98% | 574.8만 |
|---|
| 2026.08.26 | ₩10,531 | ₩10,692 | ₩10,044 | ₩10,184 | -3.30% | 300.4만 |
|---|
| 2026.08.25 | ₩10,665 | ₩10,946 | ₩10,404 | ₩10,625 | -0.38% | 372.6만 |
|---|
| 2026.08.24 | ₩10,719 | ₩10,999 | ₩10,612 | ₩10,678 | -0.37% | 517.9만 |
|---|
| 2026.08.21 | ₩10,692 | ₩10,946 | ₩10,384 | ₩10,772 | +0.75% | 300.7만 |
|---|
| 2026.08.20 | ₩10,478 | ₩10,973 | ₩10,278 | ₩10,598 | +1.15% | 420.5만 |
|---|
| 2026.08.19 | ₩9,984 | ₩10,545 | ₩9,870 | ₩10,384 | +4.02% | 416.8만 |
|---|
| 2026.08.18 | ₩10,358 | ₩10,511 | ₩9,997 | ₩10,010 | -3.35% | 271.1만 |
|---|
| 2026.08.17 | ₩11,039 | ₩11,156 | ₩10,184 | ₩10,371 | -6.05% | 395.6만 |
|---|
| 2026.08.14 | ₩10,585 | ₩11,267 | ₩10,505 | ₩11,200 | +5.81% | 600.4만 |
|---|
| 2026.08.13 | ₩10,131 | ₩10,612 | ₩10,090 | ₩10,572 | +4.35% | 556.7만 |
|---|
| 2026.08.12 | ₩10,358 | ₩10,465 | ₩10,070 | ₩10,224 | -1.29% | 395만 |
|---|
| 2026.08.11 | ₩10,157 | ₩10,491 | ₩10,030 | ₩10,398 | +2.37% | 508.6만 |
|---|
| 2026.08.10 | ₩9,984 | ₩10,291 | ₩9,903 | ₩10,104 | +1.20% | 546.7만 |
|---|
| 2026.08.07 | ₩10,278 | ₩10,625 | ₩9,943 | ₩10,144 | -1.30% | 928.1만 |
|---|
| 2026.08.06 | ₩10,371 | ₩11,467 | ₩10,143 | ₩10,465 | +0.90% | 1238.9만 |
|---|
| 2026.08.05 | ₩11,079 | ₩11,480 | ₩10,825 | ₩11,133 | +0.48% | 1604.4만 |
|---|
| 2026.08.04 | ₩9,823 | ₩10,899 | ₩9,730 | ₩10,799 | +9.93% | 1684.9만 |
|---|
| 2026.08.03 | ₩9,061 | ₩9,756 | ₩8,754 | ₩9,449 | +4.28% | 871.2만 |
|---|
| 2026.07.31 | ₩9,182 | ₩9,382 | ₩8,995 | ₩9,262 | +0.87% | 537.1만 |
|---|
| 2026.07.30 | ₩9,489 | ₩9,676 | ₩9,168 | ₩9,329 | -1.69% | 529만 |
|---|
| 2026.07.29 | ₩9,676 | ₩9,984 | ₩9,609 | ₩9,770 | +0.97% | 815만 |
|---|
| 2026.07.28 | ₩9,783 | ₩10,090 | ₩9,623 | ₩9,756 | -0.27% | 844.2만 |
|---|
| 2026.07.27 | ₩9,088 | ₩9,937 | ₩9,048 | ₩9,716 | +6.91% | 1195.7만 |
|---|
| 2026.07.24 | ₩8,727 | ₩9,035 | ₩8,574 | ₩8,660 | -0.77% | 365.1만 |
|---|
| 2026.07.23 | ₩8,420 | ₩8,620 | ₩8,239 | ₩8,594 | +2.06% | 538만 |
|---|
| 2026.07.22 | ₩8,968 | ₩8,968 | ₩8,353 | ₩8,513 | -5.07% | 614.3만 |
|---|
| 2026.07.21 | ₩8,888 | ₩9,155 | ₩8,714 | ₩8,888 | 0.00% | 608.8만 |
|---|
| 2026.07.20 | ₩8,513 | ₩9,262 | ₩8,447 | ₩9,021 | +5.97% | 679.3만 |
|---|
| 2026.07.17 | ₩8,153 | ₩8,460 | ₩7,992 | ₩8,420 | +3.28% | 572만 |
|---|
| 2026.07.16 | ₩8,687 | ₩8,821 | ₩8,233 | ₩8,393 | -3.38% | 252.8만 |
|---|
| 2026.07.15 | ₩8,687 | ₩8,968 | ₩8,527 | ₩8,567 | -1.38% | 307만 |
|---|
| 2026.07.14 | ₩8,687 | ₩8,908 | ₩8,540 | ₩8,580 | -1.23% | 341.2만 |
|---|
| 2026.07.13 | ₩8,393 | ₩8,968 | ₩8,366 | ₩8,834 | +5.25% | 531.7만 |
|---|
| 2026.07.10 | ₩8,420 | ₩8,632 | ₩8,259 | ₩8,273 | -1.75% | 243만 |
|---|
| 2026.07.09 | ₩8,313 | ₩8,467 | ₩8,206 | ₩8,246 | -0.80% | 244.6만 |
|---|
| 2026.07.08 | ₩8,406 | ₩8,580 | ₩8,132 | ₩8,513 | +1.27% | 502.6만 |
|---|
| 2026.07.07 | ₩8,841 | ₩9,215 | ₩8,627 | ₩8,647 | -2.19% | 321.7만 |
|---|
| 2026.07.06 | ₩8,567 | ₩8,861 | ₩8,427 | ₩8,847 | +3.28% | 246.6만 |
|---|
| 2026.07.02 | ₩8,500 | ₩8,660 | ₩8,326 | ₩8,594 | +1.10% | 219.9만 |
|---|
| 2026.07.01 | ₩8,219 | ₩8,747 | ₩8,159 | ₩8,500 | +3.41% | 462.8만 |
|---|
| 2026.06.30 | ₩8,366 | ₩8,460 | ₩8,032 | ₩8,099 | -3.19% | 546.6만 |
|---|
| 2026.06.29 | ₩8,285 | ₩8,520 | ₩8,206 | ₩8,473 | +2.27% | 439.4만 |
|---|
| 2026.06.26 | ₩7,257 | ₩8,353 | ₩7,257 | ₩8,286 | +14.18% | 1740만 |
|---|
| 2026.06.25 | ₩7,484 | ₩7,618 | ₩7,244 | ₩7,270 | -2.86% | 429.3만 |
|---|
| 2026.06.24 | ₩7,778 | ₩7,965 | ₩7,491 | ₩7,564 | -2.75% | 623.9만 |
|---|
| 2026.06.23 | ₩8,139 | ₩8,199 | ₩7,818 | ₩7,832 | -3.78% | 436.1만 |
|---|
| 2026.06.22 | ₩8,019 | ₩8,420 | ₩7,912 | ₩7,939 | -1.00% | 609.8만 |
|---|
| 2026.06.18 | ₩8,246 | ₩8,620 | ₩8,039 | ₩8,153 | -1.13% | 1215.8만 |
|---|
| 2026.06.17 | ₩9,101 | ₩9,355 | ₩8,106 | ₩8,286 | -8.96% | 1486.8만 |
|---|
| 2026.06.16 | ₩9,128 | ₩9,556 | ₩8,968 | ₩9,182 | +0.59% | 606.1만 |
|---|
| 2026.06.15 | ₩9,222 | ₩9,422 | ₩9,048 | ₩9,182 | -0.43% | 456.3만 |
|---|
| 2026.06.12 | ₩9,329 | ₩9,422 | ₩8,901 | ₩9,155 | -1.86% | 654.1만 |
|---|
| 2026.06.11 | ₩9,048 | ₩9,649 | ₩9,021 | ₩9,395 | +3.84% | 966.3만 |
|---|
| 2026.06.10 | ₩8,901 | ₩9,489 | ₩8,901 | ₩9,088 | +2.10% | 647.9만 |
|---|
| 2026.06.09 | ₩8,553 | ₩9,496 | ₩8,527 | ₩9,035 | +5.63% | 1058.8만 |
|---|
| 2026.06.08 | ₩7,992 | ₩8,901 | ₩7,952 | ₩8,634 | +8.03% | 803.3만 |
|---|
| 2026.06.05 | ₩8,513 | ₩8,600 | ₩7,778 | ₩7,925 | -6.91% | 520.5만 |
|---|
| 2026.06.04 | ₩8,019 | ₩8,741 | ₩7,939 | ₩8,500 | +6.00% | 743.3만 |
|---|
| 2026.06.03 | ₩8,072 | ₩8,120 | ₩7,618 | ₩7,872 | -2.48% | 687.1만 |
|---|
| 2026.06.02 | ₩7,885 | ₩8,193 | ₩7,792 | ₩8,139 | +3.22% | 622.2만 |
|---|
| 2026.06.01 | ₩7,899 | ₩8,179 | ₩7,792 | ₩8,086 | +2.37% | 515.2만 |
|---|
| 2026.05.29 | ₩7,417 | ₩7,972 | ₩7,417 | ₩7,832 | +5.59% | 907.2만 |
|---|
| 2026.05.28 | ₩7,351 | ₩7,524 | ₩7,289 | ₩7,484 | +1.82% | 483.3만 |
|---|
| 2026.05.27 | ₩7,097 | ₩7,444 | ₩7,097 | ₩7,364 | +3.77% | 428.6만 |
|---|
| 2026.05.26 | ₩7,083 | ₩7,317 | ₩6,956 | ₩7,097 | +0.19% | 728.6만 |
|---|
| 2026.05.22 | ₩6,589 | ₩7,284 | ₩6,549 | ₩7,150 | +8.52% | 920.1만 |
|---|
| 2026.05.21 | ₩6,682 | ₩6,823 | ₩6,522 | ₩6,535 | -2.20% | 700.3만 |
|---|
| 2026.05.20 | ₩6,616 | ₩6,855 | ₩6,515 | ₩6,709 | +1.41% | 429.6만 |
|---|
| 2026.05.19 | ₩6,950 | ₩7,284 | ₩6,636 | ₩6,696 | -3.65% | 787.5만 |
|---|
| 2026.05.18 | ₩5,667 | ₩6,990 | ₩5,633 | ₩6,923 | +22.17% | 1120.5만 |
|---|
| 2026.05.15 | ₩5,480 | ₩5,827 | ₩5,362 | ₩5,667 | +3.41% | 418.1만 |
|---|
| 2026.05.14 | ₩5,667 | ₩5,787 | ₩5,513 | ₩5,560 | -1.89% | 459.1만 |
|---|
| 2026.05.13 | ₩5,881 | ₩5,954 | ₩5,627 | ₩5,627 | -4.32% | 623.1만 |
|---|
| 2026.05.12 | ₩5,867 | ₩6,402 | ₩5,867 | ₩5,947 | +1.37% | 698.6만 |
|---|
| 2026.05.11 | ₩5,881 | ₩5,947 | ₩5,673 | ₩5,894 | +0.23% | 587.3만 |
|---|
| 2026.05.08 | ₩6,375 | ₩6,388 | ₩5,855 | ₩5,881 | -7.76% | 605.6만 |
|---|
| 2026.05.07 | ₩6,629 | ₩6,669 | ₩5,620 | ₩6,388 | -3.63% | 1717.8만 |
|---|
| 2026.05.06 | ₩5,814 | ₩6,041 | ₩5,667 | ₩5,881 | +1.15% | 590.3만 |
|---|
| 2026.05.05 | ₩5,961 | ₩5,987 | ₩5,693 | ₩5,787 | -2.91% | 591.1만 |
|---|
| 2026.05.04 | ₩5,814 | ₩6,054 | ₩5,774 | ₩6,014 | +3.45% | 563.1만 |
|---|
| 2026.05.01 | ₩5,881 | ₩6,001 | ₩5,680 | ₩5,814 | -1.14% | 409.6만 |
|---|
| 2026.04.30 | ₩5,693 | ₩5,867 | ₩5,580 | ₩5,827 | +2.35% | 405.7만 |
|---|
| 2026.04.29 | ₩5,680 | ₩5,774 | ₩5,620 | ₩5,680 | 0.00% | 387만 |
|---|
| 2026.04.28 | ₩5,814 | ₩5,921 | ₩5,667 | ₩5,774 | -0.69% | 497.2만 |
|---|
| 2026.04.27 | ₩5,881 | ₩6,001 | ₩5,820 | ₩5,907 | +0.45% | 296.3만 |
|---|
| 2026.04.24 | ₩5,814 | ₩6,014 | ₩5,720 | ₩5,974 | +2.76% | 301.5만 |
|---|
| 2026.04.23 | ₩5,947 | ₩6,014 | ₩5,647 | ₩5,814 | -2.25% | 350.7만 |
|---|
| 2026.04.22 | ₩6,268 | ₩6,308 | ₩5,881 | ₩6,014 | -4.05% | 486.2만 |
|---|
| 2026.04.21 | ₩6,495 | ₩6,696 | ₩6,215 | ₩6,215 | -4.32% | 372만 |
|---|
| 2026.04.20 | ₩6,482 | ₩6,656 | ₩6,348 | ₩6,495 | +0.21% | 397.9만 |
|---|
| 2026.04.17 | ₩6,482 | ₩6,749 | ₩6,455 | ₩6,535 | +0.82% | 702.9만 |
|---|
| 2026.04.16 | ₩6,428 | ₩6,549 | ₩6,208 | ₩6,375 | -0.83% | 512.8만 |
|---|
| 2026.04.15 | ₩5,747 | ₩6,442 | ₩5,747 | ₩6,428 | +11.86% | 667.5만 |
|---|
| 2026.04.14 | ₩5,613 | ₩5,814 | ₩5,586 | ₩5,707 | +1.67% | 364.2만 |
|---|
| 2026.04.13 | ₩5,159 | ₩5,546 | ₩5,112 | ₩5,533 | +7.25% | 436.8만 |
|---|
| 2026.04.10 | ₩5,466 | ₩5,498 | ₩5,165 | ₩5,239 | -4.16% | 608.8만 |
|---|
| 2026.04.09 | ₩5,747 | ₩5,760 | ₩5,386 | ₩5,439 | -5.35% | 469.4만 |
|---|
| 2026.04.08 | ₩5,934 | ₩5,974 | ₩5,780 | ₩5,854 | -1.35% | 397.2만 |
|---|
| 2026.04.07 | ₩5,881 | ₩5,934 | ₩5,586 | ₩5,653 | -3.86% | 393.7만 |
|---|
| 2026.04.06 | ₩6,054 | ₩6,134 | ₩5,894 | ₩5,907 | -2.43% | 262.5만 |
|---|
| 2026.04.02 | ₩5,921 | ₩6,134 | ₩5,814 | ₩6,094 | +2.93% | 678.2만 |
|---|
| 2026.04.01 | ₩6,014 | ₩6,215 | ₩5,974 | ₩6,068 | +0.89% | 422.5만 |
|---|
| 2026.03.31 | ₩5,787 | ₩6,007 | ₩5,760 | ₩5,921 | +2.31% | 617.2만 |
|---|
| 2026.03.30 | ₩5,747 | ₩5,854 | ₩5,600 | ₩5,667 | -1.40% | 377.5만 |
|---|
| 2026.03.27 | ₩5,814 | ₩5,854 | ₩5,613 | ₩5,787 | -0.46% | 489.4만 |
|---|
| 2026.03.26 | ₩6,108 | ₩6,248 | ₩5,874 | ₩5,894 | -3.50% | 528.9만 |
|---|
| 2026.03.25 | ₩6,161 | ₩6,281 | ₩5,921 | ₩6,148 | -0.22% | 785.7만 |
|---|
| 2026.03.24 | ₩6,188 | ₩6,304 | ₩5,961 | ₩6,068 | -1.94% | 647.6만 |
|---|
| 2026.03.23 | ₩6,201 | ₩6,375 | ₩6,041 | ₩6,281 | +1.29% | 484.4만 |
|---|
| 2026.03.20 | ₩6,375 | ₩6,415 | ₩6,028 | ₩6,054 | -5.03% | 598.3만 |
|---|
| 2026.03.19 | ₩6,348 | ₩6,455 | ₩6,201 | ₩6,281 | -1.05% | 655.8만 |
|---|
| 2026.03.18 | ₩6,629 | ₩6,682 | ₩6,362 | ₩6,375 | -3.83% | 758.5만 |
|---|
| 2026.03.17 | ₩7,057 | ₩7,177 | ₩6,656 | ₩6,669 | -5.49% | 743만 |
|---|
| 2026.03.16 | ₩7,043 | ₩7,337 | ₩6,910 | ₩6,950 | -1.33% | 630.9만 |
|---|
| 2026.03.13 | ₩7,190 | ₩7,391 | ₩6,883 | ₩7,123 | -0.93% | 923.4만 |
|---|
| 2026.03.12 | ₩6,883 | ₩7,230 | ₩6,722 | ₩6,910 | +0.39% | 786.3만 |
|---|
| 2026.03.11 | ₩6,936 | ₩7,097 | ₩6,629 | ₩6,963 | +0.39% | 650.6만 |
|---|
| 2026.03.10 | ₩7,190 | ₩7,200 | ₩6,870 | ₩6,923 | -3.72% | 613만 |
|---|
| 2026.03.09 | ₩7,043 | ₩7,377 | ₩6,836 | ₩7,204 | +2.28% | 749.9만 |
|---|
| 2026.03.06 | ₩7,752 | ₩7,812 | ₩7,164 | ₩7,204 | -7.07% | 615.1만 |
|---|
| 2026.03.05 | ₩7,818 | ₩8,186 | ₩7,484 | ₩7,832 | +0.17% | 1042.2만 |
|---|
| 2026.03.04 | ₩8,807 | ₩9,019 | ₩8,032 | ₩8,072 | -8.35% | 1214.2만 |
|---|
| 2026.03.03 | ₩8,273 | ₩8,881 | ₩7,992 | ₩8,647 | +4.52% | 797.5만 |
|---|
| 2026.03.02 | ₩8,046 | ₩8,607 | ₩7,985 | ₩8,513 | +5.81% | 488만 |
|---|
| 2026.02.27 | ₩8,166 | ₩8,487 | ₩8,099 | ₩8,300 | +1.64% | 348.3만 |
|---|
| 2026.02.26 | ₩8,019 | ₩8,618 | ₩7,912 | ₩8,540 | +6.50% | 511.9만 |
|---|
| 2026.02.25 | ₩7,885 | ₩8,006 | ₩7,625 | ₩7,912 | +0.34% | 257.3만 |
|---|
| 2026.02.24 | ₩7,698 | ₩8,006 | ₩7,585 | ₩7,805 | +1.39% | 360.2만 |
|---|
| 2026.02.23 | ₩8,139 | ₩8,187 | ₩7,631 | ₩7,658 | -5.91% | 500.9만 |
|---|
| 2026.02.20 | ₩8,487 | ₩8,620 | ₩8,153 | ₩8,166 | -3.78% | 314.1만 |
|---|
| 2026.02.19 | ₩8,219 | ₩8,594 | ₩8,086 | ₩8,567 | +4.23% | 430.6만 |
|---|
| 2026.02.18 | ₩7,618 | ₩8,540 | ₩7,618 | ₩8,393 | +10.18% | 1098.8만 |
|---|
| 2026.02.17 | ₩7,792 | ₩7,872 | ₩7,678 | ₩7,738 | -0.69% | 717.8만 |
|---|
| 2026.02.13 | ₩8,193 | ₩8,460 | ₩7,691 | ₩7,738 | -5.55% | 698만 |
|---|
| 2026.02.12 | ₩8,340 | ₩8,380 | ₩7,899 | ₩8,072 | -3.21% | 816.5만 |
|---|
| 2026.02.11 | ₩8,366 | ₩8,507 | ₩8,059 | ₩8,219 | -1.76% | 842.1만 |
|---|
| 2026.02.10 | ₩8,580 | ₩8,914 | ₩8,286 | ₩8,366 | -2.49% | 755.7만 |
|---|
| 2026.02.09 | ₩8,286 | ₩8,620 | ₩8,086 | ₩8,473 | +2.26% | 1317.4만 |
|---|
| 2026.02.06 | ₩8,447 | ₩8,687 | ₩8,046 | ₩8,139 | -3.64% | 2256만 |
|---|
| 2026.02.05 | ₩11,373 | ₩11,627 | ₩8,019 | ₩8,273 | -27.26% | 3818.8만 |
|---|
| 2026.02.04 | ₩10,999 | ₩11,520 | ₩10,699 | ₩11,414 | +3.77% | 883.1만 |
|---|
| 2026.02.03 | ₩11,200 | ₩11,360 | ₩10,866 | ₩10,986 | -1.91% | 624.4만 |
|---|
| 2026.02.02 | ₩11,761 | ₩11,768 | ₩11,160 | ₩11,213 | -4.66% | 567.9만 |
|---|
| 2026.01.30 | ₩12,296 | ₩12,463 | ₩11,541 | ₩11,627 | -5.43% | 539만 |
|---|
| 2026.01.29 | ₩12,403 | ₩12,543 | ₩12,256 | ₩12,362 | -0.32% | 357.8만 |
|---|
| 2026.01.28 | ₩12,844 | ₩13,029 | ₩12,429 | ₩12,429 | -3.23% | 336.4만 |
|---|
| 2026.01.27 | ₩12,737 | ₩12,824 | ₩12,503 | ₩12,710 | -0.21% | 348.4만 |
|---|
| 2026.01.26 | ₩12,964 | ₩13,111 | ₩12,550 | ₩12,763 | -1.55% | 487.2만 |
|---|
| 2026.01.23 | ₩12,924 | ₩12,984 | ₩12,717 | ₩12,924 | 0.00% | 453.2만 |
|---|
| 2026.01.22 | ₩12,964 | ₩13,318 | ₩12,697 | ₩12,803 | -1.24% | 529.2만 |
|---|
| 2026.01.21 | ₩13,124 | ₩13,218 | ₩12,944 | ₩13,004 | -0.92% | 411.2만 |
|---|
| 2026.01.20 | ₩12,944 | ₩13,305 | ₩12,944 | ₩12,991 | +0.36% | 386.9만 |
|---|
| 2026.01.16 | ₩13,659 | ₩13,732 | ₩13,138 | ₩13,218 | -3.23% | 458.6만 |
|---|
| 2026.01.15 | ₩13,365 | ₩13,939 | ₩13,204 | ₩13,779 | +3.10% | 478.9만 |
|---|
| 2026.01.14 | ₩13,565 | ₩13,599 | ₩13,051 | ₩13,231 | -2.46% | 548.6만 |
|---|
| 2026.01.13 | ₩13,712 | ₩13,806 | ₩13,271 | ₩13,619 | -0.68% | 326.4만 |
|---|
| 2026.01.12 | ₩14,234 | ₩14,234 | ₩13,552 | ₩13,672 | -3.94% | 431.9만 |
|---|
| 2026.01.09 | ₩14,728 | ₩15,009 | ₩13,913 | ₩14,300 | -2.90% | 733.3만 |
|---|
| 2026.01.08 | ₩13,766 | ₩14,160 | ₩13,712 | ₩14,086 | +2.33% | 330.7만 |
|---|
| 2026.01.07 | ₩14,207 | ₩14,300 | ₩13,525 | ₩13,846 | -2.54% | 370.2만 |
|---|
| 2026.01.06 | ₩15,009 | ₩15,009 | ₩14,100 | ₩14,113 | -5.97% | 438만 |
|---|
| 2026.01.05 | ₩14,474 | ₩15,075 | ₩14,300 | ₩15,049 | +3.97% | 360만 |
|---|
| 2026.01.02 | ₩14,835 | ₩14,835 | ₩14,234 | ₩14,407 | -2.88% | 247.6만 |
|---|
| 2025.12.31 | ₩15,169 | ₩15,189 | ₩14,648 | ₩14,728 | -2.91% | 299.7만 |
|---|
| 2025.12.30 | ₩14,701 | ₩15,329 | ₩14,621 | ₩15,196 | +3.36% | 428.4만 |
|---|
| 2025.12.29 | ₩14,487 | ₩14,661 | ₩14,394 | ₩14,621 | +0.92% | 638.4만 |
|---|
| 2025.12.26 | ₩14,447 | ₩14,641 | ₩14,394 | ₩14,541 | +0.65% | 162.4만 |
|---|
| 2025.12.24 | ₩14,514 | ₩14,634 | ₩14,260 | ₩14,394 | -0.83% | 104.5만 |
|---|
| 2025.12.23 | ₩14,394 | ₩14,501 | ₩14,153 | ₩14,461 | +0.46% | 279만 |
|---|
| 2025.12.22 | ₩14,407 | ₩14,721 | ₩14,407 | ₩14,461 | +0.37% | 296만 |
|---|
| 2025.12.19 | ₩14,434 | ₩14,701 | ₩14,300 | ₩14,434 | 0.00% | 367.8만 |
|---|
| 2025.12.18 | ₩14,501 | ₩14,768 | ₩14,287 | ₩14,407 | -0.65% | 265.7만 |
|---|
| 2025.12.17 | ₩14,207 | ₩14,661 | ₩14,193 | ₩14,274 | +0.47% | 285.5만 |
|---|
| 2025.12.16 | ₩14,274 | ₩14,327 | ₩14,086 | ₩14,247 | -0.19% | 269.3만 |
|---|
| 2025.12.15 | ₩14,701 | ₩14,701 | ₩14,113 | ₩14,247 | -3.09% | 351.8만 |
|---|
| 2025.12.12 | ₩14,768 | ₩15,009 | ₩14,601 | ₩14,648 | -0.81% | 419.6만 |
|---|
| 2025.12.11 | ₩14,274 | ₩14,862 | ₩14,274 | ₩14,781 | +3.56% | 417만 |
|---|
| 2025.12.10 | ₩14,367 | ₩14,434 | ₩14,227 | ₩14,247 | -0.84% | 270.7만 |
|---|
| 2025.12.09 | ₩14,314 | ₩14,487 | ₩14,066 | ₩14,367 | +0.37% | 409.3만 |
|---|
| 2025.12.08 | ₩14,568 | ₩14,735 | ₩14,234 | ₩14,287 | -1.93% | 399.6만 |
|---|
| 2025.12.05 | ₩15,022 | ₩15,223 | ₩14,407 | ₩14,474 | -3.65% | 447.3만 |
|---|
| 2025.12.04 | ₩15,450 | ₩15,450 | ₩14,529 | ₩15,009 | -2.85% | 773.6만 |
|---|
| 2025.12.03 | ₩14,314 | ₩15,470 | ₩14,207 | ₩15,129 | +5.70% | 1797.7만 |
|---|
| 2025.12.02 | ₩13,672 | ₩13,926 | ₩13,478 | ₩13,512 | -1.17% | 616.1만 |
|---|
| 2025.12.01 | ₩13,164 | ₩13,686 | ₩13,124 | ₩13,659 | +3.76% | 529.4만 |
|---|
| 2025.11.28 | ₩13,191 | ₩13,632 | ₩13,171 | ₩13,458 | +2.03% | 334.3만 |
|---|
| 2025.11.26 | ₩13,111 | ₩13,458 | ₩13,057 | ₩13,178 | +0.51% | 391.9만 |
|---|
| 2025.11.25 | ₩12,322 | ₩13,358 | ₩12,282 | ₩13,231 | +7.38% | 802.5만 |
|---|
| 2025.11.24 | ₩12,042 | ₩12,630 | ₩11,948 | ₩12,215 | +1.44% | 642.4만 |
|---|
| 2025.11.21 | ₩11,814 | ₩12,423 | ₩11,480 | ₩12,149 | +2.83% | 782.4만 |
|---|
| 2025.11.20 | ₩11,948 | ₩12,416 | ₩11,594 | ₩11,627 | -2.68% | 1398.8만 |
|---|
| 2025.11.19 | ₩12,122 | ₩12,229 | ₩11,708 | ₩11,708 | -3.42% | 849.1만 |
|---|
| 2025.11.18 | ₩12,282 | ₩12,616 | ₩11,928 | ₩12,068 | -1.74% | 1019.5만 |
|---|
| 2025.11.17 | ₩12,910 | ₩13,040 | ₩12,550 | ₩12,656 | -1.97% | 512.3만 |
|---|
| 2025.11.14 | ₩12,964 | ₩13,238 | ₩12,817 | ₩12,897 | -0.52% | 881.6만 |
|---|
| 2025.11.13 | ₩13,592 | ₩13,826 | ₩13,104 | ₩13,191 | -2.95% | 498.7만 |
|---|
| 2025.11.12 | ₩13,873 | ₩14,042 | ₩13,679 | ₩13,766 | -0.77% | 555.3만 |
|---|
| 2025.11.11 | ₩13,886 | ₩13,913 | ₩13,712 | ₩13,792 | -0.67% | 258만 |
|---|
| 2025.11.10 | ₩13,819 | ₩14,006 | ₩13,752 | ₩13,899 | +0.58% | 411.8만 |
|---|
| 2025.11.07 | ₩13,498 | ₩13,766 | ₩13,245 | ₩13,672 | +1.29% | 657.8만 |
|---|
| 2025.11.06 | ₩14,728 | ₩14,835 | ₩13,605 | ₩13,645 | -7.35% | 861.6만 |
|---|
| 2025.11.05 | ₩14,835 | ₩15,182 | ₩14,621 | ₩14,715 | -0.81% | 628.7만 |
|---|
| 2025.11.04 | ₩14,715 | ₩15,390 | ₩14,060 | ₩15,035 | +2.18% | 868.9만 |
|---|
| 2025.11.03 | ₩15,102 | ₩15,129 | ₩14,441 | ₩14,795 | -2.04% | 610만 |
|---|
| 2025.10.31 | ₩15,035 | ₩15,156 | ₩14,768 | ₩15,049 | +0.09% | 525.1만 |
|---|
| 2025.10.30 | ₩15,664 | ₩15,730 | ₩14,862 | ₩14,969 | -4.44% | 533.7만 |
|---|
| 2025.10.29 | ₩15,770 | ₩16,007 | ₩15,563 | ₩15,677 | -0.59% | 679.4만 |
|---|
| 2025.10.28 | ₩16,064 | ₩16,125 | ₩15,630 | ₩15,797 | -1.66% | 1055.5만 |
|---|
| 2025.10.27 | ₩16,212 | ₩16,212 | ₩15,803 | ₩16,064 | -0.91% | 410.9만 |
|---|
| 2025.10.24 | ₩16,238 | ₩16,258 | ₩15,904 | ₩16,078 | -0.99% | 370.5만 |
|---|
| 2025.10.23 | ₩15,877 | ₩16,198 | ₩15,864 | ₩16,038 | +1.01% | 384.4만 |
|---|
| 2025.10.22 | ₩15,864 | ₩16,118 | ₩15,590 | ₩15,797 | -0.42% | 333.6만 |
|---|
| 2025.10.21 | ₩15,717 | ₩16,064 | ₩15,617 | ₩15,864 | +0.94% | 310.2만 |
|---|
| 2025.10.20 | ₩15,958 | ₩16,171 | ₩15,490 | ₩15,744 | -1.34% | 306.7만 |
|---|
| 2025.10.17 | ₩15,864 | ₩15,984 | ₩15,430 | ₩15,944 | +0.51% | 699.4만 |
|---|
| 2025.10.16 | ₩16,479 | ₩16,559 | ₩15,917 | ₩15,971 | -3.08% | 310.3만 |
|---|
| 2025.10.15 | ₩15,690 | ₩16,372 | ₩15,690 | ₩16,359 | +4.26% | 577만 |
|---|
| 2025.10.14 | ₩15,303 | ₩15,944 | ₩15,142 | ₩15,664 | +2.36% | 317.8만 |
|---|
| 2025.10.13 | ₩15,423 | ₩15,744 | ₩15,403 | ₩15,463 | +0.26% | 324.8만 |
|---|
| 2025.10.10 | ₩16,078 | ₩16,078 | ₩15,283 | ₩15,356 | -4.49% | 630.9만 |
|---|