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 | ₩9,083 | ₩9,109 | ₩8,588 | ₩8,895 | -2.06% | 643.4만 |
| 2026.10.08 | ₩8,467 | ₩8,915 | ₩8,226 | ₩8,868 | +4.74% | 739.2만 |
| 2026.10.07 | ₩8,320 | ₩8,588 | ₩8,079 | ₩8,481 | +1.93% | 1021.5만 |
| 2026.10.06 | ₩8,387 | ₩8,561 | ₩8,153 | ₩8,320 | -0.80% | 1136.5만 |
| 2026.10.05 | ₩7,999 | ₩8,440 | ₩7,892 | ₩8,012 | +0.17% | 667.6만 |
| 2026.10.02 | ₩7,718 | ₩8,213 | ₩7,638 | ₩8,053 | +4.33% | 793.6만 |
| 2026.10.01 | ₩7,691 | ₩7,758 | ₩7,230 | ₩7,598 | -1.22% | 711.4만 |
| 2026.09.30 | ₩8,226 | ₩8,226 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,665 |
| -6.83% |
| 797.8만 |
| 2026.09.29 | ₩8,360 | ₩8,481 | ₩8,180 | ₩8,253 | -1.28% | 862.1만 |
|---|
| 2026.09.28 | ₩8,454 | ₩8,561 | ₩8,160 | ₩8,226 | -2.69% | 704.9만 |
|---|
| 2026.09.25 | ₩8,226 | ₩8,788 | ₩7,972 | ₩8,614 | +4.72% | 1389.2만 |
|---|
| 2026.09.24 | ₩8,066 | ₩8,093 | ₩7,517 | ₩7,758 | -3.81% | 1019.8만 |
|---|
| 2026.09.23 | ₩8,079 | ₩8,213 | ₩7,825 | ₩8,186 | +1.32% | 1016.4만 |
|---|
| 2026.09.22 | ₩7,946 | ₩8,320 | ₩7,638 | ₩8,133 | +2.36% | 938.5만 |
|---|
| 2026.09.21 | ₩7,544 | ₩7,778 | ₩7,330 | ₩7,705 | +2.13% | 720.7만 |
|---|
| 2026.09.18 | ₩8,614 | ₩8,668 | ₩7,370 | ₩7,544 | -12.42% | 1754.5만 |
|---|
| 2026.09.17 | ₩8,949 | ₩9,042 | ₩8,414 | ₩8,668 | -3.14% | 718.9만 |
|---|
| 2026.09.16 | ₩8,775 | ₩8,969 | ₩8,574 | ₩8,855 | +0.91% | 381.1만 |
|---|
| 2026.09.15 | ₩9,029 | ₩9,057 | ₩8,628 | ₩8,775 | -2.81% | 592만 |
|---|
| 2026.09.14 | ₩9,163 | ₩9,256 | ₩8,942 | ₩9,096 | -0.73% | 408만 |
|---|
| 2026.09.11 | ₩9,096 | ₩9,330 | ₩8,989 | ₩9,123 | +0.29% | 452.4만 |
|---|
| 2026.09.10 | ₩9,350 | ₩9,551 | ₩8,962 | ₩8,989 | -3.86% | 570.7만 |
|---|
| 2026.09.09 | ₩9,832 | ₩9,873 | ₩9,323 | ₩9,404 | -4.35% | 792.3만 |
|---|
| 2026.09.08 | ₩10,032 | ₩10,224 | ₩9,718 | ₩9,778 | -2.53% | 374.9만 |
|---|
| 2026.09.04 | ₩10,153 | ₩10,193 | ₩9,878 | ₩10,019 | -1.32% | 313.8만 |
|---|
| 2026.09.03 | ₩10,206 | ₩10,413 | ₩10,112 | ₩10,206 | 0.00% | 331.2만 |
|---|
| 2026.09.02 | ₩9,604 | ₩10,280 | ₩9,604 | ₩9,925 | +3.34% | 506.4만 |
|---|
| 2026.09.01 | ₩9,738 | ₩10,146 | ₩9,524 | ₩9,604 | -1.37% | 442.8만 |
|---|
| 2026.08.31 | ₩10,634 | ₩10,714 | ₩9,892 | ₩9,925 | -6.67% | 478.5만 |
|---|
| 2026.08.28 | ₩10,634 | ₩11,249 | ₩10,634 | ₩10,728 | +0.88% | 915.8만 |
|---|
| 2026.08.27 | ₩10,340 | ₩10,694 | ₩10,246 | ₩10,648 | +2.98% | 574.8만 |
|---|
| 2026.08.26 | ₩10,541 | ₩10,701 | ₩10,052 | ₩10,193 | -3.30% | 300.4만 |
|---|
| 2026.08.25 | ₩10,674 | ₩10,955 | ₩10,413 | ₩10,634 | -0.38% | 372.6만 |
|---|
| 2026.08.24 | ₩10,728 | ₩11,009 | ₩10,621 | ₩10,688 | -0.37% | 517.9만 |
|---|
| 2026.08.21 | ₩10,701 | ₩10,955 | ₩10,393 | ₩10,781 | +0.75% | 300.7만 |
|---|
| 2026.08.20 | ₩10,487 | ₩10,982 | ₩10,286 | ₩10,607 | +1.15% | 420.5만 |
|---|
| 2026.08.19 | ₩9,992 | ₩10,554 | ₩9,878 | ₩10,393 | +4.02% | 416.8만 |
|---|
| 2026.08.18 | ₩10,367 | ₩10,520 | ₩10,005 | ₩10,019 | -3.35% | 271.1만 |
|---|
| 2026.08.17 | ₩11,049 | ₩11,165 | ₩10,193 | ₩10,380 | -6.05% | 395.6만 |
|---|
| 2026.08.14 | ₩10,594 | ₩11,276 | ₩10,514 | ₩11,209 | +5.81% | 600.4만 |
|---|
| 2026.08.13 | ₩10,139 | ₩10,621 | ₩10,099 | ₩10,581 | +4.35% | 556.7만 |
|---|
| 2026.08.12 | ₩10,367 | ₩10,474 | ₩10,079 | ₩10,233 | -1.29% | 395만 |
|---|
| 2026.08.11 | ₩10,166 | ₩10,500 | ₩10,039 | ₩10,407 | +2.37% | 508.6만 |
|---|
| 2026.08.10 | ₩9,992 | ₩10,300 | ₩9,912 | ₩10,112 | +1.20% | 546.7만 |
|---|
| 2026.08.07 | ₩10,286 | ₩10,634 | ₩9,952 | ₩10,153 | -1.30% | 928.1만 |
|---|
| 2026.08.06 | ₩10,380 | ₩11,477 | ₩10,151 | ₩10,474 | +0.90% | 1238.9만 |
|---|
| 2026.08.05 | ₩11,089 | ₩11,490 | ₩10,835 | ₩11,142 | +0.48% | 1604.4만 |
|---|
| 2026.08.04 | ₩9,832 | ₩10,908 | ₩9,738 | ₩10,808 | +9.93% | 1684.9만 |
|---|
| 2026.08.03 | ₩9,069 | ₩9,765 | ₩8,761 | ₩9,457 | +4.28% | 871.2만 |
|---|
| 2026.07.31 | ₩9,190 | ₩9,390 | ₩9,002 | ₩9,270 | +0.87% | 537.1만 |
|---|
| 2026.07.30 | ₩9,497 | ₩9,684 | ₩9,176 | ₩9,337 | -1.69% | 529만 |
|---|
| 2026.07.29 | ₩9,684 | ₩9,992 | ₩9,618 | ₩9,778 | +0.97% | 815만 |
|---|
| 2026.07.28 | ₩9,791 | ₩10,099 | ₩9,631 | ₩9,765 | -0.27% | 844.2만 |
|---|
| 2026.07.27 | ₩9,096 | ₩9,945 | ₩9,056 | ₩9,725 | +6.91% | 1195.7만 |
|---|
| 2026.07.24 | ₩8,735 | ₩9,042 | ₩8,581 | ₩8,668 | -0.77% | 365.1만 |
|---|
| 2026.07.23 | ₩8,427 | ₩8,628 | ₩8,246 | ₩8,601 | +2.06% | 538만 |
|---|
| 2026.07.22 | ₩8,975 | ₩8,975 | ₩8,360 | ₩8,521 | -5.07% | 614.3만 |
|---|
| 2026.07.21 | ₩8,895 | ₩9,163 | ₩8,721 | ₩8,895 | 0.00% | 608.8만 |
|---|
| 2026.07.20 | ₩8,521 | ₩9,270 | ₩8,454 | ₩9,029 | +5.97% | 679.3만 |
|---|
| 2026.07.17 | ₩8,160 | ₩8,467 | ₩7,999 | ₩8,427 | +3.28% | 572만 |
|---|
| 2026.07.16 | ₩8,695 | ₩8,828 | ₩8,240 | ₩8,400 | -3.38% | 252.8만 |
|---|
| 2026.07.15 | ₩8,695 | ₩8,975 | ₩8,534 | ₩8,574 | -1.38% | 307만 |
|---|
| 2026.07.14 | ₩8,695 | ₩8,915 | ₩8,547 | ₩8,588 | -1.23% | 341.2만 |
|---|
| 2026.07.13 | ₩8,400 | ₩8,975 | ₩8,374 | ₩8,842 | +5.25% | 531.7만 |
|---|
| 2026.07.10 | ₩8,427 | ₩8,640 | ₩8,267 | ₩8,280 | -1.75% | 243만 |
|---|
| 2026.07.09 | ₩8,320 | ₩8,474 | ₩8,213 | ₩8,253 | -0.80% | 244.6만 |
|---|
| 2026.07.08 | ₩8,414 | ₩8,588 | ₩8,139 | ₩8,521 | +1.27% | 502.6만 |
|---|
| 2026.07.07 | ₩8,848 | ₩9,223 | ₩8,634 | ₩8,654 | -2.19% | 321.7만 |
|---|
| 2026.07.06 | ₩8,574 | ₩8,868 | ₩8,434 | ₩8,855 | +3.28% | 246.6만 |
|---|
| 2026.07.02 | ₩8,507 | ₩8,668 | ₩8,333 | ₩8,601 | +1.10% | 219.9만 |
|---|
| 2026.07.01 | ₩8,226 | ₩8,755 | ₩8,166 | ₩8,507 | +3.41% | 462.8만 |
|---|
| 2026.06.30 | ₩8,374 | ₩8,467 | ₩8,039 | ₩8,106 | -3.19% | 546.6만 |
|---|
| 2026.06.29 | ₩8,292 | ₩8,527 | ₩8,213 | ₩8,481 | +2.27% | 439.4만 |
|---|
| 2026.06.26 | ₩7,263 | ₩8,360 | ₩7,263 | ₩8,293 | +14.18% | 1740만 |
|---|
| 2026.06.25 | ₩7,491 | ₩7,624 | ₩7,250 | ₩7,277 | -2.86% | 429.3만 |
|---|
| 2026.06.24 | ₩7,785 | ₩7,972 | ₩7,497 | ₩7,571 | -2.75% | 623.9만 |
|---|
| 2026.06.23 | ₩8,146 | ₩8,206 | ₩7,825 | ₩7,839 | -3.78% | 436.1만 |
|---|
| 2026.06.22 | ₩8,026 | ₩8,427 | ₩7,919 | ₩7,946 | -1.00% | 609.8만 |
|---|
| 2026.06.18 | ₩8,253 | ₩8,628 | ₩8,046 | ₩8,160 | -1.13% | 1215.8만 |
|---|
| 2026.06.17 | ₩9,109 | ₩9,363 | ₩8,113 | ₩8,293 | -8.96% | 1486.8만 |
|---|
| 2026.06.16 | ₩9,136 | ₩9,564 | ₩8,975 | ₩9,190 | +0.59% | 606.1만 |
|---|
| 2026.06.15 | ₩9,230 | ₩9,430 | ₩9,056 | ₩9,190 | -0.43% | 456.3만 |
|---|
| 2026.06.12 | ₩9,337 | ₩9,430 | ₩8,909 | ₩9,163 | -1.86% | 654.1만 |
|---|
| 2026.06.11 | ₩9,056 | ₩9,658 | ₩9,029 | ₩9,404 | +3.84% | 966.3만 |
|---|
| 2026.06.10 | ₩8,909 | ₩9,497 | ₩8,909 | ₩9,096 | +2.10% | 647.9만 |
|---|
| 2026.06.09 | ₩8,561 | ₩9,504 | ₩8,534 | ₩9,042 | +5.63% | 1058.8만 |
|---|
| 2026.06.08 | ₩7,999 | ₩8,909 | ₩7,959 | ₩8,641 | +8.03% | 803.3만 |
|---|
| 2026.06.05 | ₩8,521 | ₩8,608 | ₩7,785 | ₩7,932 | -6.91% | 520.5만 |
|---|
| 2026.06.04 | ₩8,026 | ₩8,748 | ₩7,946 | ₩8,507 | +6.00% | 743.3만 |
|---|
| 2026.06.03 | ₩8,079 | ₩8,127 | ₩7,624 | ₩7,879 | -2.48% | 687.1만 |
|---|
| 2026.06.02 | ₩7,892 | ₩8,200 | ₩7,798 | ₩8,146 | +3.22% | 622.2만 |
|---|
| 2026.06.01 | ₩7,905 | ₩8,186 | ₩7,798 | ₩8,093 | +2.37% | 515.2만 |
|---|
| 2026.05.29 | ₩7,424 | ₩7,979 | ₩7,424 | ₩7,839 | +5.59% | 907.2만 |
|---|
| 2026.05.28 | ₩7,357 | ₩7,531 | ₩7,295 | ₩7,491 | +1.82% | 483.3만 |
|---|
| 2026.05.27 | ₩7,103 | ₩7,451 | ₩7,103 | ₩7,370 | +3.77% | 428.6만 |
|---|
| 2026.05.26 | ₩7,089 | ₩7,324 | ₩6,962 | ₩7,103 | +0.19% | 728.6만 |
|---|
| 2026.05.22 | ₩6,595 | ₩7,290 | ₩6,554 | ₩7,156 | +8.52% | 920.1만 |
|---|
| 2026.05.21 | ₩6,688 | ₩6,829 | ₩6,528 | ₩6,541 | -2.20% | 700.3만 |
|---|
| 2026.05.20 | ₩6,621 | ₩6,861 | ₩6,521 | ₩6,715 | +1.41% | 429.6만 |
|---|
| 2026.05.19 | ₩6,956 | ₩7,290 | ₩6,641 | ₩6,702 | -3.65% | 787.5만 |
|---|
| 2026.05.18 | ₩5,672 | ₩6,996 | ₩5,638 | ₩6,929 | +22.17% | 1120.5만 |
|---|
| 2026.05.15 | ₩5,484 | ₩5,832 | ₩5,367 | ₩5,672 | +3.41% | 418.1만 |
|---|
| 2026.05.14 | ₩5,672 | ₩5,792 | ₩5,518 | ₩5,565 | -1.89% | 459.1만 |
|---|
| 2026.05.13 | ₩5,886 | ₩5,959 | ₩5,631 | ₩5,631 | -4.32% | 623.1만 |
|---|
| 2026.05.12 | ₩5,872 | ₩6,407 | ₩5,872 | ₩5,952 | +1.37% | 698.6만 |
|---|
| 2026.05.11 | ₩5,886 | ₩5,952 | ₩5,678 | ₩5,899 | +0.23% | 587.3만 |
|---|
| 2026.05.08 | ₩6,380 | ₩6,394 | ₩5,860 | ₩5,886 | -7.76% | 605.6만 |
|---|
| 2026.05.07 | ₩6,635 | ₩6,675 | ₩5,625 | ₩6,394 | -3.63% | 1717.8만 |
|---|
| 2026.05.06 | ₩5,819 | ₩6,046 | ₩5,672 | ₩5,886 | +1.15% | 590.3만 |
|---|
| 2026.05.05 | ₩5,966 | ₩5,993 | ₩5,698 | ₩5,792 | -2.91% | 591.1만 |
|---|
| 2026.05.04 | ₩5,819 | ₩6,059 | ₩5,779 | ₩6,019 | +3.45% | 563.1만 |
|---|
| 2026.05.01 | ₩5,886 | ₩6,006 | ₩5,685 | ₩5,819 | -1.14% | 409.6만 |
|---|
| 2026.04.30 | ₩5,698 | ₩5,872 | ₩5,585 | ₩5,832 | +2.35% | 405.7만 |
|---|
| 2026.04.29 | ₩5,685 | ₩5,779 | ₩5,625 | ₩5,685 | 0.00% | 387만 |
|---|
| 2026.04.28 | ₩5,819 | ₩5,926 | ₩5,672 | ₩5,779 | -0.69% | 497.2만 |
|---|
| 2026.04.27 | ₩5,886 | ₩6,006 | ₩5,825 | ₩5,912 | +0.45% | 296.3만 |
|---|
| 2026.04.24 | ₩5,819 | ₩6,019 | ₩5,725 | ₩5,979 | +2.76% | 301.5만 |
|---|
| 2026.04.23 | ₩5,952 | ₩6,019 | ₩5,651 | ₩5,819 | -2.25% | 350.7만 |
|---|
| 2026.04.22 | ₩6,273 | ₩6,314 | ₩5,886 | ₩6,019 | -4.05% | 486.2만 |
|---|
| 2026.04.21 | ₩6,501 | ₩6,702 | ₩6,220 | ₩6,220 | -4.32% | 372만 |
|---|
| 2026.04.20 | ₩6,488 | ₩6,661 | ₩6,354 | ₩6,501 | +0.21% | 397.9만 |
|---|
| 2026.04.17 | ₩6,488 | ₩6,755 | ₩6,461 | ₩6,541 | +0.82% | 702.9만 |
|---|
| 2026.04.16 | ₩6,434 | ₩6,554 | ₩6,213 | ₩6,380 | -0.83% | 512.8만 |
|---|
| 2026.04.15 | ₩5,752 | ₩6,447 | ₩5,752 | ₩6,434 | +11.86% | 667.5만 |
|---|
| 2026.04.14 | ₩5,618 | ₩5,819 | ₩5,591 | ₩5,712 | +1.67% | 364.2만 |
|---|
| 2026.04.13 | ₩5,163 | ₩5,551 | ₩5,116 | ₩5,538 | +7.25% | 436.8만 |
|---|
| 2026.04.10 | ₩5,471 | ₩5,503 | ₩5,170 | ₩5,244 | -4.16% | 608.8만 |
|---|
| 2026.04.09 | ₩5,752 | ₩5,765 | ₩5,391 | ₩5,444 | -5.35% | 469.4만 |
|---|
| 2026.04.08 | ₩5,939 | ₩5,979 | ₩5,785 | ₩5,859 | -1.35% | 397.2만 |
|---|
| 2026.04.07 | ₩5,886 | ₩5,939 | ₩5,591 | ₩5,658 | -3.86% | 393.7만 |
|---|
| 2026.04.06 | ₩6,059 | ₩6,140 | ₩5,899 | ₩5,912 | -2.43% | 262.5만 |
|---|
| 2026.04.02 | ₩5,926 | ₩6,140 | ₩5,819 | ₩6,100 | +2.93% | 678.2만 |
|---|
| 2026.04.01 | ₩6,019 | ₩6,220 | ₩5,979 | ₩6,073 | +0.89% | 422.5만 |
|---|
| 2026.03.31 | ₩5,792 | ₩6,013 | ₩5,765 | ₩5,926 | +2.31% | 617.2만 |
|---|
| 2026.03.30 | ₩5,752 | ₩5,859 | ₩5,605 | ₩5,672 | -1.40% | 377.5만 |
|---|
| 2026.03.27 | ₩5,819 | ₩5,859 | ₩5,618 | ₩5,792 | -0.46% | 489.4만 |
|---|
| 2026.03.26 | ₩6,113 | ₩6,253 | ₩5,879 | ₩5,899 | -3.50% | 528.9만 |
|---|
| 2026.03.25 | ₩6,166 | ₩6,287 | ₩5,926 | ₩6,153 | -0.22% | 785.7만 |
|---|
| 2026.03.24 | ₩6,193 | ₩6,310 | ₩5,966 | ₩6,073 | -1.94% | 647.6만 |
|---|
| 2026.03.23 | ₩6,207 | ₩6,380 | ₩6,046 | ₩6,287 | +1.29% | 484.4만 |
|---|
| 2026.03.20 | ₩6,380 | ₩6,421 | ₩6,033 | ₩6,059 | -5.03% | 598.3만 |
|---|
| 2026.03.19 | ₩6,354 | ₩6,461 | ₩6,207 | ₩6,287 | -1.05% | 655.8만 |
|---|
| 2026.03.18 | ₩6,635 | ₩6,688 | ₩6,367 | ₩6,380 | -3.83% | 758.5만 |
|---|
| 2026.03.17 | ₩7,063 | ₩7,183 | ₩6,661 | ₩6,675 | -5.49% | 743만 |
|---|
| 2026.03.16 | ₩7,049 | ₩7,344 | ₩6,916 | ₩6,956 | -1.33% | 630.9만 |
|---|
| 2026.03.13 | ₩7,196 | ₩7,397 | ₩6,889 | ₩7,130 | -0.93% | 923.4만 |
|---|
| 2026.03.12 | ₩6,889 | ₩7,237 | ₩6,728 | ₩6,916 | +0.39% | 786.3만 |
|---|
| 2026.03.11 | ₩6,942 | ₩7,103 | ₩6,635 | ₩6,969 | +0.39% | 650.6만 |
|---|
| 2026.03.10 | ₩7,196 | ₩7,206 | ₩6,875 | ₩6,929 | -3.72% | 613만 |
|---|
| 2026.03.09 | ₩7,049 | ₩7,384 | ₩6,842 | ₩7,210 | +2.28% | 749.9만 |
|---|
| 2026.03.06 | ₩7,758 | ₩7,818 | ₩7,170 | ₩7,210 | -7.07% | 615.1만 |
|---|
| 2026.03.05 | ₩7,825 | ₩8,193 | ₩7,491 | ₩7,839 | +0.17% | 1042.2만 |
|---|
| 2026.03.04 | ₩8,815 | ₩9,026 | ₩8,039 | ₩8,079 | -8.35% | 1214.2만 |
|---|
| 2026.03.03 | ₩8,280 | ₩8,889 | ₩7,999 | ₩8,654 | +4.52% | 797.5만 |
|---|
| 2026.03.02 | ₩8,053 | ₩8,614 | ₩7,992 | ₩8,521 | +5.81% | 488만 |
|---|
| 2026.02.27 | ₩8,173 | ₩8,494 | ₩8,106 | ₩8,307 | +1.64% | 348.3만 |
|---|
| 2026.02.26 | ₩8,026 | ₩8,625 | ₩7,919 | ₩8,547 | +6.50% | 511.9만 |
|---|
| 2026.02.25 | ₩7,892 | ₩8,012 | ₩7,631 | ₩7,919 | +0.34% | 257.3만 |
|---|
| 2026.02.24 | ₩7,705 | ₩8,012 | ₩7,591 | ₩7,812 | +1.39% | 360.2만 |
|---|
| 2026.02.23 | ₩8,146 | ₩8,194 | ₩7,638 | ₩7,665 | -5.91% | 500.9만 |
|---|
| 2026.02.20 | ₩8,494 | ₩8,628 | ₩8,160 | ₩8,173 | -3.78% | 314.1만 |
|---|
| 2026.02.19 | ₩8,226 | ₩8,601 | ₩8,093 | ₩8,574 | +4.23% | 430.6만 |
|---|
| 2026.02.18 | ₩7,624 | ₩8,547 | ₩7,624 | ₩8,400 | +10.18% | 1098.8만 |
|---|
| 2026.02.17 | ₩7,798 | ₩7,879 | ₩7,685 | ₩7,745 | -0.69% | 717.8만 |
|---|
| 2026.02.13 | ₩8,200 | ₩8,467 | ₩7,698 | ₩7,745 | -5.55% | 698만 |
|---|
| 2026.02.12 | ₩8,347 | ₩8,387 | ₩7,905 | ₩8,079 | -3.21% | 816.5만 |
|---|
| 2026.02.11 | ₩8,374 | ₩8,514 | ₩8,066 | ₩8,226 | -1.76% | 842.1만 |
|---|
| 2026.02.10 | ₩8,588 | ₩8,922 | ₩8,293 | ₩8,374 | -2.49% | 755.7만 |
|---|
| 2026.02.09 | ₩8,293 | ₩8,628 | ₩8,093 | ₩8,481 | +2.26% | 1317.4만 |
|---|
| 2026.02.06 | ₩8,454 | ₩8,695 | ₩8,053 | ₩8,146 | -3.64% | 2256만 |
|---|
| 2026.02.05 | ₩11,383 | ₩11,637 | ₩8,026 | ₩8,280 | -27.26% | 3818.8만 |
|---|
| 2026.02.04 | ₩11,009 | ₩11,530 | ₩10,708 | ₩11,423 | +3.77% | 883.1만 |
|---|
| 2026.02.03 | ₩11,209 | ₩11,370 | ₩10,875 | ₩10,995 | -1.91% | 624.4만 |
|---|
| 2026.02.02 | ₩11,771 | ₩11,778 | ₩11,169 | ₩11,223 | -4.66% | 567.9만 |
|---|
| 2026.01.30 | ₩12,306 | ₩12,473 | ₩11,550 | ₩11,637 | -5.43% | 539만 |
|---|
| 2026.01.29 | ₩12,413 | ₩12,554 | ₩12,266 | ₩12,373 | -0.32% | 357.8만 |
|---|
| 2026.01.28 | ₩12,855 | ₩13,041 | ₩12,440 | ₩12,440 | -3.23% | 336.4만 |
|---|
| 2026.01.27 | ₩12,748 | ₩12,835 | ₩12,514 | ₩12,721 | -0.21% | 348.4만 |
|---|
| 2026.01.26 | ₩12,975 | ₩13,122 | ₩12,560 | ₩12,774 | -1.55% | 487.2만 |
|---|
| 2026.01.23 | ₩12,935 | ₩12,995 | ₩12,728 | ₩12,935 | 0.00% | 453.2만 |
|---|
| 2026.01.22 | ₩12,975 | ₩13,329 | ₩12,707 | ₩12,814 | -1.24% | 529.2만 |
|---|
| 2026.01.21 | ₩13,136 | ₩13,229 | ₩12,955 | ₩13,015 | -0.92% | 411.2만 |
|---|
| 2026.01.20 | ₩12,955 | ₩13,316 | ₩12,955 | ₩13,002 | +0.36% | 386.9만 |
|---|
| 2026.01.16 | ₩13,671 | ₩13,744 | ₩13,149 | ₩13,229 | -3.23% | 458.6만 |
|---|
| 2026.01.15 | ₩13,376 | ₩13,951 | ₩13,216 | ₩13,791 | +3.10% | 478.9만 |
|---|
| 2026.01.14 | ₩13,577 | ₩13,610 | ₩13,062 | ₩13,243 | -2.46% | 548.6만 |
|---|
| 2026.01.13 | ₩13,724 | ₩13,818 | ₩13,283 | ₩13,630 | -0.68% | 326.4만 |
|---|
| 2026.01.12 | ₩14,246 | ₩14,246 | ₩13,564 | ₩13,684 | -3.94% | 431.9만 |
|---|
| 2026.01.09 | ₩14,741 | ₩15,022 | ₩13,925 | ₩14,313 | -2.90% | 733.3만 |
|---|
| 2026.01.08 | ₩13,778 | ₩14,172 | ₩13,724 | ₩14,099 | +2.33% | 330.7만 |
|---|
| 2026.01.07 | ₩14,219 | ₩14,313 | ₩13,537 | ₩13,858 | -2.54% | 370.2만 |
|---|
| 2026.01.06 | ₩15,022 | ₩15,022 | ₩14,112 | ₩14,125 | -5.97% | 438만 |
|---|
| 2026.01.05 | ₩14,487 | ₩15,088 | ₩14,313 | ₩15,062 | +3.97% | 360만 |
|---|
| 2026.01.02 | ₩14,848 | ₩14,848 | ₩14,246 | ₩14,420 | -2.88% | 247.6만 |
|---|
| 2025.12.31 | ₩15,182 | ₩15,202 | ₩14,660 | ₩14,741 | -2.91% | 299.7만 |
|---|
| 2025.12.30 | ₩14,714 | ₩15,343 | ₩14,634 | ₩15,209 | +3.36% | 428.4만 |
|---|
| 2025.12.29 | ₩14,500 | ₩14,674 | ₩14,406 | ₩14,634 | +0.92% | 638.4만 |
|---|
| 2025.12.26 | ₩14,460 | ₩14,654 | ₩14,406 | ₩14,553 | +0.65% | 162.4만 |
|---|
| 2025.12.24 | ₩14,527 | ₩14,647 | ₩14,273 | ₩14,406 | -0.83% | 104.5만 |
|---|
| 2025.12.23 | ₩14,406 | ₩14,513 | ₩14,166 | ₩14,473 | +0.46% | 279만 |
|---|
| 2025.12.22 | ₩14,420 | ₩14,734 | ₩14,420 | ₩14,473 | +0.37% | 296만 |
|---|
| 2025.12.19 | ₩14,446 | ₩14,714 | ₩14,313 | ₩14,446 | 0.00% | 367.8만 |
|---|
| 2025.12.18 | ₩14,513 | ₩14,781 | ₩14,299 | ₩14,420 | -0.65% | 265.7만 |
|---|
| 2025.12.17 | ₩14,219 | ₩14,674 | ₩14,206 | ₩14,286 | +0.47% | 285.5만 |
|---|
| 2025.12.16 | ₩14,286 | ₩14,339 | ₩14,099 | ₩14,259 | -0.19% | 269.3만 |
|---|
| 2025.12.15 | ₩14,714 | ₩14,714 | ₩14,125 | ₩14,259 | -3.09% | 351.8만 |
|---|
| 2025.12.12 | ₩14,781 | ₩15,022 | ₩14,614 | ₩14,660 | -0.81% | 419.6만 |
|---|
| 2025.12.11 | ₩14,286 | ₩14,874 | ₩14,286 | ₩14,794 | +3.56% | 417만 |
|---|
| 2025.12.10 | ₩14,380 | ₩14,446 | ₩14,239 | ₩14,259 | -0.84% | 270.7만 |
|---|
| 2025.12.09 | ₩14,326 | ₩14,500 | ₩14,079 | ₩14,380 | +0.37% | 409.3만 |
|---|
| 2025.12.08 | ₩14,580 | ₩14,747 | ₩14,246 | ₩14,299 | -1.93% | 399.6만 |
|---|
| 2025.12.05 | ₩15,035 | ₩15,236 | ₩14,420 | ₩14,487 | -3.65% | 447.3만 |
|---|
| 2025.12.04 | ₩15,463 | ₩15,463 | ₩14,541 | ₩15,022 | -2.85% | 773.6만 |
|---|
| 2025.12.03 | ₩14,326 | ₩15,483 | ₩14,219 | ₩15,142 | +5.70% | 1797.7만 |
|---|
| 2025.12.02 | ₩13,684 | ₩13,938 | ₩13,490 | ₩13,523 | -1.17% | 616.1만 |
|---|
| 2025.12.01 | ₩13,176 | ₩13,697 | ₩13,136 | ₩13,671 | +3.76% | 529.4만 |
|---|
| 2025.11.28 | ₩13,202 | ₩13,644 | ₩13,182 | ₩13,470 | +2.03% | 334.3만 |
|---|
| 2025.11.26 | ₩13,122 | ₩13,470 | ₩13,069 | ₩13,189 | +0.51% | 391.9만 |
|---|
| 2025.11.25 | ₩12,333 | ₩13,370 | ₩12,293 | ₩13,243 | +7.38% | 802.5만 |
|---|
| 2025.11.24 | ₩12,052 | ₩12,641 | ₩11,958 | ₩12,226 | +1.44% | 642.4만 |
|---|
| 2025.11.21 | ₩11,825 | ₩12,433 | ₩11,490 | ₩12,159 | +2.83% | 782.4만 |
|---|
| 2025.11.20 | ₩11,958 | ₩12,427 | ₩11,604 | ₩11,637 | -2.68% | 1398.8만 |
|---|
| 2025.11.19 | ₩12,132 | ₩12,239 | ₩11,718 | ₩11,718 | -3.42% | 849.1만 |
|---|
| 2025.11.18 | ₩12,293 | ₩12,627 | ₩11,938 | ₩12,079 | -1.74% | 1019.5만 |
|---|
| 2025.11.17 | ₩12,922 | ₩13,051 | ₩12,560 | ₩12,667 | -1.97% | 512.3만 |
|---|
| 2025.11.14 | ₩12,975 | ₩13,249 | ₩12,828 | ₩12,908 | -0.52% | 881.6만 |
|---|
| 2025.11.13 | ₩13,604 | ₩13,838 | ₩13,115 | ₩13,202 | -2.95% | 498.7만 |
|---|
| 2025.11.12 | ₩13,885 | ₩14,054 | ₩13,691 | ₩13,778 | -0.77% | 555.3만 |
|---|
| 2025.11.11 | ₩13,898 | ₩13,925 | ₩13,724 | ₩13,804 | -0.67% | 258만 |
|---|
| 2025.11.10 | ₩13,831 | ₩14,018 | ₩13,764 | ₩13,911 | +0.58% | 411.8만 |
|---|
| 2025.11.07 | ₩13,510 | ₩13,778 | ₩13,256 | ₩13,684 | +1.29% | 657.8만 |
|---|
| 2025.11.06 | ₩14,741 | ₩14,848 | ₩13,617 | ₩13,657 | -7.35% | 861.6만 |
|---|
| 2025.11.05 | ₩14,848 | ₩15,195 | ₩14,634 | ₩14,727 | -0.81% | 628.7만 |
|---|
| 2025.11.04 | ₩14,727 | ₩15,403 | ₩14,072 | ₩15,048 | +2.18% | 868.9만 |
|---|
| 2025.11.03 | ₩15,115 | ₩15,142 | ₩14,453 | ₩14,808 | -2.04% | 610만 |
|---|
| 2025.10.31 | ₩15,048 | ₩15,169 | ₩14,781 | ₩15,062 | +0.09% | 525.1만 |
|---|
| 2025.10.30 | ₩15,677 | ₩15,744 | ₩14,874 | ₩14,981 | -4.44% | 533.7만 |
|---|
| 2025.10.29 | ₩15,784 | ₩16,021 | ₩15,577 | ₩15,690 | -0.59% | 679.4만 |
|---|
| 2025.10.28 | ₩16,078 | ₩16,139 | ₩15,644 | ₩15,811 | -1.66% | 1055.5만 |
|---|
| 2025.10.27 | ₩16,225 | ₩16,225 | ₩15,816 | ₩16,078 | -0.91% | 410.9만 |
|---|
| 2025.10.24 | ₩16,252 | ₩16,272 | ₩15,918 | ₩16,092 | -0.99% | 370.5만 |
|---|
| 2025.10.23 | ₩15,891 | ₩16,212 | ₩15,878 | ₩16,052 | +1.01% | 384.4만 |
|---|
| 2025.10.22 | ₩15,878 | ₩16,132 | ₩15,603 | ₩15,811 | -0.42% | 333.6만 |
|---|
| 2025.10.21 | ₩15,731 | ₩16,078 | ₩15,630 | ₩15,878 | +0.94% | 310.2만 |
|---|
| 2025.10.20 | ₩15,971 | ₩16,185 | ₩15,503 | ₩15,757 | -1.34% | 306.7만 |
|---|
| 2025.10.17 | ₩15,878 | ₩15,998 | ₩15,443 | ₩15,958 | +0.51% | 699.4만 |
|---|
| 2025.10.16 | ₩16,493 | ₩16,573 | ₩15,931 | ₩15,985 | -3.08% | 310.3만 |
|---|
| 2025.10.15 | ₩15,704 | ₩16,386 | ₩15,704 | ₩16,373 | +4.26% | 577만 |
|---|
| 2025.10.14 | ₩15,316 | ₩15,958 | ₩15,155 | ₩15,677 | +2.36% | 317.8만 |
|---|
| 2025.10.13 | ₩15,436 | ₩15,757 | ₩15,416 | ₩15,476 | +0.26% | 324.8만 |
|---|
| 2025.10.10 | ₩16,092 | ₩16,092 | ₩15,296 | ₩15,369 | -4.49% | 630.9만 |
|---|