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 | ₩9,109 | ₩9,136 | ₩8,613 | ₩8,921 | -2.06% | 643.4만 |
| 2026.10.08 | ₩8,492 | ₩8,941 | ₩8,250 | ₩8,894 | +4.74% | 739.2만 |
| 2026.10.07 | ₩8,344 | ₩8,613 | ₩8,103 | ₩8,505 | +1.93% | 1021.5만 |
| 2026.10.06 | ₩8,411 | ₩8,586 | ₩8,177 | ₩8,344 | -0.80% | 1136.5만 |
| 2026.10.05 | ₩8,022 | ₩8,465 | ₩7,915 | ₩8,036 | +0.17% | 667.6만 |
| 2026.10.02 | ₩7,741 | ₩8,237 | ₩7,660 | ₩8,076 | +4.33% | 793.6만 |
| 2026.10.01 | ₩7,714 | ₩7,781 | ₩7,251 | ₩7,620 | -1.22% | 711.4만 |
| 2026.09.30 | ₩8,250 | ₩8,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,687 |
| -6.83% |
| 797.8만 |
| 2026.09.29 | ₩8,385 | ₩8,505 | ₩8,204 | ₩8,277 | -1.28% | 862.1만 |
|---|
| 2026.09.28 | ₩8,479 | ₩8,586 | ₩8,183 | ₩8,250 | -2.69% | 704.9만 |
|---|
| 2026.09.25 | ₩8,250 | ₩8,814 | ₩7,996 | ₩8,640 | +4.72% | 1389.2만 |
|---|
| 2026.09.24 | ₩8,089 | ₩8,116 | ₩7,539 | ₩7,781 | -3.81% | 1019.8만 |
|---|
| 2026.09.23 | ₩8,103 | ₩8,237 | ₩7,848 | ₩8,210 | +1.32% | 1016.4만 |
|---|
| 2026.09.22 | ₩7,969 | ₩8,344 | ₩7,660 | ₩8,157 | +2.36% | 938.5만 |
|---|
| 2026.09.21 | ₩7,566 | ₩7,801 | ₩7,352 | ₩7,727 | +2.13% | 720.7만 |
|---|
| 2026.09.18 | ₩8,640 | ₩8,693 | ₩7,392 | ₩7,566 | -12.42% | 1754.5만 |
|---|
| 2026.09.17 | ₩8,975 | ₩9,069 | ₩8,438 | ₩8,693 | -3.14% | 718.9만 |
|---|
| 2026.09.16 | ₩8,801 | ₩8,995 | ₩8,599 | ₩8,881 | +0.91% | 381.1만 |
|---|
| 2026.09.15 | ₩9,055 | ₩9,084 | ₩8,653 | ₩8,801 | -2.81% | 592만 |
|---|
| 2026.09.14 | ₩9,190 | ₩9,283 | ₩8,968 | ₩9,122 | -0.73% | 408만 |
|---|
| 2026.09.11 | ₩9,122 | ₩9,357 | ₩9,015 | ₩9,149 | +0.29% | 452.4만 |
|---|
| 2026.09.10 | ₩9,377 | ₩9,579 | ₩8,988 | ₩9,015 | -3.86% | 570.7만 |
|---|
| 2026.09.09 | ₩9,860 | ₩9,902 | ₩9,351 | ₩9,431 | -4.35% | 792.3만 |
|---|
| 2026.09.08 | ₩10,062 | ₩10,253 | ₩9,746 | ₩9,807 | -2.53% | 374.9만 |
|---|
| 2026.09.04 | ₩10,182 | ₩10,223 | ₩9,907 | ₩10,048 | -1.32% | 313.8만 |
|---|
| 2026.09.03 | ₩10,236 | ₩10,444 | ₩10,142 | ₩10,236 | 0.00% | 331.2만 |
|---|
| 2026.09.02 | ₩9,632 | ₩10,310 | ₩9,632 | ₩9,954 | +3.34% | 506.4만 |
|---|
| 2026.09.01 | ₩9,766 | ₩10,176 | ₩9,552 | ₩9,632 | -1.37% | 442.8만 |
|---|
| 2026.08.31 | ₩10,665 | ₩10,746 | ₩9,921 | ₩9,954 | -6.67% | 478.5만 |
|---|
| 2026.08.28 | ₩10,665 | ₩11,282 | ₩10,665 | ₩10,759 | +0.88% | 915.8만 |
|---|
| 2026.08.27 | ₩10,370 | ₩10,726 | ₩10,276 | ₩10,679 | +2.98% | 574.8만 |
|---|
| 2026.08.26 | ₩10,571 | ₩10,732 | ₩10,082 | ₩10,223 | -3.30% | 300.4만 |
|---|
| 2026.08.25 | ₩10,705 | ₩10,987 | ₩10,444 | ₩10,665 | -0.38% | 372.6만 |
|---|
| 2026.08.24 | ₩10,759 | ₩11,041 | ₩10,652 | ₩10,719 | -0.37% | 517.9만 |
|---|
| 2026.08.21 | ₩10,732 | ₩10,987 | ₩10,424 | ₩10,813 | +0.75% | 300.7만 |
|---|
| 2026.08.20 | ₩10,518 | ₩11,014 | ₩10,316 | ₩10,638 | +1.15% | 420.5만 |
|---|
| 2026.08.19 | ₩10,021 | ₩10,585 | ₩9,907 | ₩10,424 | +4.02% | 416.8만 |
|---|
| 2026.08.18 | ₩10,397 | ₩10,551 | ₩10,035 | ₩10,048 | -3.35% | 271.1만 |
|---|
| 2026.08.17 | ₩11,081 | ₩11,198 | ₩10,223 | ₩10,410 | -6.05% | 395.6만 |
|---|
| 2026.08.14 | ₩10,625 | ₩11,309 | ₩10,545 | ₩11,242 | +5.81% | 600.4만 |
|---|
| 2026.08.13 | ₩10,169 | ₩10,652 | ₩10,129 | ₩10,612 | +4.35% | 556.7만 |
|---|
| 2026.08.12 | ₩10,397 | ₩10,504 | ₩10,109 | ₩10,263 | -1.29% | 395만 |
|---|
| 2026.08.11 | ₩10,196 | ₩10,531 | ₩10,068 | ₩10,437 | +2.37% | 508.6만 |
|---|
| 2026.08.10 | ₩10,021 | ₩10,330 | ₩9,941 | ₩10,142 | +1.20% | 546.7만 |
|---|
| 2026.08.07 | ₩10,316 | ₩10,665 | ₩9,981 | ₩10,182 | -1.30% | 928.1만 |
|---|
| 2026.08.06 | ₩10,410 | ₩11,510 | ₩10,181 | ₩10,504 | +0.90% | 1238.9만 |
|---|
| 2026.08.05 | ₩11,121 | ₩11,524 | ₩10,866 | ₩11,175 | +0.48% | 1604.4만 |
|---|
| 2026.08.04 | ₩9,860 | ₩10,940 | ₩9,766 | ₩10,840 | +9.93% | 1684.9만 |
|---|
| 2026.08.03 | ₩9,096 | ₩9,793 | ₩8,787 | ₩9,485 | +4.28% | 871.2만 |
|---|
| 2026.07.31 | ₩9,216 | ₩9,418 | ₩9,029 | ₩9,297 | +0.87% | 537.1만 |
|---|
| 2026.07.30 | ₩9,525 | ₩9,713 | ₩9,203 | ₩9,364 | -1.69% | 529만 |
|---|
| 2026.07.29 | ₩9,713 | ₩10,021 | ₩9,646 | ₩9,807 | +0.97% | 815만 |
|---|
| 2026.07.28 | ₩9,820 | ₩10,129 | ₩9,659 | ₩9,793 | -0.27% | 844.2만 |
|---|
| 2026.07.27 | ₩9,122 | ₩9,974 | ₩9,082 | ₩9,753 | +6.91% | 1195.7만 |
|---|
| 2026.07.24 | ₩8,760 | ₩9,069 | ₩8,606 | ₩8,693 | -0.77% | 365.1만 |
|---|
| 2026.07.23 | ₩8,452 | ₩8,653 | ₩8,271 | ₩8,626 | +2.06% | 538만 |
|---|
| 2026.07.22 | ₩9,002 | ₩9,002 | ₩8,385 | ₩8,546 | -5.07% | 614.3만 |
|---|
| 2026.07.21 | ₩8,921 | ₩9,190 | ₩8,747 | ₩8,921 | 0.00% | 608.8만 |
|---|
| 2026.07.20 | ₩8,546 | ₩9,297 | ₩8,479 | ₩9,055 | +5.97% | 679.3만 |
|---|
| 2026.07.17 | ₩8,183 | ₩8,492 | ₩8,022 | ₩8,452 | +3.28% | 572만 |
|---|
| 2026.07.16 | ₩8,720 | ₩8,854 | ₩8,264 | ₩8,425 | -3.38% | 252.8만 |
|---|
| 2026.07.15 | ₩8,720 | ₩9,002 | ₩8,559 | ₩8,599 | -1.38% | 307만 |
|---|
| 2026.07.14 | ₩8,720 | ₩8,941 | ₩8,572 | ₩8,613 | -1.23% | 341.2만 |
|---|
| 2026.07.13 | ₩8,425 | ₩9,002 | ₩8,398 | ₩8,868 | +5.25% | 531.7만 |
|---|
| 2026.07.10 | ₩8,452 | ₩8,665 | ₩8,291 | ₩8,304 | -1.75% | 243만 |
|---|
| 2026.07.09 | ₩8,344 | ₩8,499 | ₩8,237 | ₩8,277 | -0.80% | 244.6만 |
|---|
| 2026.07.08 | ₩8,438 | ₩8,613 | ₩8,163 | ₩8,546 | +1.27% | 502.6만 |
|---|
| 2026.07.07 | ₩8,874 | ₩9,250 | ₩8,660 | ₩8,680 | -2.19% | 321.7만 |
|---|
| 2026.07.06 | ₩8,599 | ₩8,894 | ₩8,458 | ₩8,881 | +3.28% | 246.6만 |
|---|
| 2026.07.02 | ₩8,532 | ₩8,693 | ₩8,358 | ₩8,626 | +1.10% | 219.9만 |
|---|
| 2026.07.01 | ₩8,250 | ₩8,780 | ₩8,190 | ₩8,532 | +3.41% | 462.8만 |
|---|
| 2026.06.30 | ₩8,398 | ₩8,492 | ₩8,063 | ₩8,130 | -3.19% | 546.6만 |
|---|
| 2026.06.29 | ₩8,316 | ₩8,552 | ₩8,237 | ₩8,505 | +2.27% | 439.4만 |
|---|
| 2026.06.26 | ₩7,285 | ₩8,385 | ₩7,285 | ₩8,318 | +14.18% | 1740만 |
|---|
| 2026.06.25 | ₩7,513 | ₩7,647 | ₩7,271 | ₩7,298 | -2.86% | 429.3만 |
|---|
| 2026.06.24 | ₩7,808 | ₩7,996 | ₩7,519 | ₩7,593 | -2.75% | 623.9만 |
|---|
| 2026.06.23 | ₩8,170 | ₩8,230 | ₩7,848 | ₩7,861 | -3.78% | 436.1만 |
|---|
| 2026.06.22 | ₩8,049 | ₩8,452 | ₩7,942 | ₩7,969 | -1.00% | 609.8만 |
|---|
| 2026.06.18 | ₩8,277 | ₩8,653 | ₩8,069 | ₩8,183 | -1.13% | 1215.8만 |
|---|
| 2026.06.17 | ₩9,136 | ₩9,391 | ₩8,136 | ₩8,318 | -8.96% | 1486.8만 |
|---|
| 2026.06.16 | ₩9,163 | ₩9,592 | ₩9,002 | ₩9,216 | +0.59% | 606.1만 |
|---|
| 2026.06.15 | ₩9,257 | ₩9,458 | ₩9,082 | ₩9,216 | -0.43% | 456.3만 |
|---|
| 2026.06.12 | ₩9,364 | ₩9,458 | ₩8,935 | ₩9,190 | -1.86% | 654.1만 |
|---|
| 2026.06.11 | ₩9,082 | ₩9,686 | ₩9,055 | ₩9,431 | +3.84% | 966.3만 |
|---|
| 2026.06.10 | ₩8,935 | ₩9,525 | ₩8,935 | ₩9,122 | +2.10% | 647.9만 |
|---|
| 2026.06.09 | ₩8,586 | ₩9,532 | ₩8,559 | ₩9,069 | +5.63% | 1058.8만 |
|---|
| 2026.06.08 | ₩8,022 | ₩8,935 | ₩7,982 | ₩8,666 | +8.03% | 803.3만 |
|---|
| 2026.06.05 | ₩8,546 | ₩8,633 | ₩7,808 | ₩7,955 | -6.91% | 520.5만 |
|---|
| 2026.06.04 | ₩8,049 | ₩8,774 | ₩7,969 | ₩8,532 | +6.00% | 743.3만 |
|---|
| 2026.06.03 | ₩8,103 | ₩8,151 | ₩7,647 | ₩7,902 | -2.48% | 687.1만 |
|---|
| 2026.06.02 | ₩7,915 | ₩8,224 | ₩7,821 | ₩8,170 | +3.22% | 622.2만 |
|---|
| 2026.06.01 | ₩7,929 | ₩8,210 | ₩7,821 | ₩8,116 | +2.37% | 515.2만 |
|---|
| 2026.05.29 | ₩7,446 | ₩8,002 | ₩7,446 | ₩7,861 | +5.59% | 907.2만 |
|---|
| 2026.05.28 | ₩7,378 | ₩7,553 | ₩7,317 | ₩7,513 | +1.82% | 483.3만 |
|---|
| 2026.05.27 | ₩7,124 | ₩7,472 | ₩7,124 | ₩7,392 | +3.77% | 428.6만 |
|---|
| 2026.05.26 | ₩7,110 | ₩7,345 | ₩6,983 | ₩7,124 | +0.19% | 728.6만 |
|---|
| 2026.05.22 | ₩6,614 | ₩7,311 | ₩6,574 | ₩7,177 | +8.52% | 920.1만 |
|---|
| 2026.05.21 | ₩6,708 | ₩6,849 | ₩6,547 | ₩6,560 | -2.20% | 700.3만 |
|---|
| 2026.05.20 | ₩6,641 | ₩6,881 | ₩6,540 | ₩6,735 | +1.41% | 429.6만 |
|---|
| 2026.05.19 | ₩6,976 | ₩7,311 | ₩6,661 | ₩6,721 | -3.65% | 787.5만 |
|---|
| 2026.05.18 | ₩5,688 | ₩7,016 | ₩5,655 | ₩6,949 | +22.17% | 1120.5만 |
|---|
| 2026.05.15 | ₩5,500 | ₩5,849 | ₩5,382 | ₩5,688 | +3.41% | 418.1만 |
|---|
| 2026.05.14 | ₩5,688 | ₩5,809 | ₩5,534 | ₩5,581 | -1.89% | 459.1만 |
|---|
| 2026.05.13 | ₩5,903 | ₩5,977 | ₩5,648 | ₩5,648 | -4.32% | 623.1만 |
|---|
| 2026.05.12 | ₩5,889 | ₩6,426 | ₩5,889 | ₩5,970 | +1.37% | 698.6만 |
|---|
| 2026.05.11 | ₩5,903 | ₩5,970 | ₩5,695 | ₩5,916 | +0.23% | 587.3만 |
|---|
| 2026.05.08 | ₩6,399 | ₩6,413 | ₩5,877 | ₩5,903 | -7.76% | 605.6만 |
|---|
| 2026.05.07 | ₩6,654 | ₩6,694 | ₩5,641 | ₩6,413 | -3.63% | 1717.8만 |
|---|
| 2026.05.06 | ₩5,836 | ₩6,064 | ₩5,688 | ₩5,903 | +1.15% | 590.3만 |
|---|
| 2026.05.05 | ₩5,983 | ₩6,010 | ₩5,715 | ₩5,809 | -2.91% | 591.1만 |
|---|
| 2026.05.04 | ₩5,836 | ₩6,077 | ₩5,795 | ₩6,037 | +3.45% | 563.1만 |
|---|
| 2026.05.01 | ₩5,903 | ₩6,024 | ₩5,702 | ₩5,836 | -1.14% | 409.6만 |
|---|
| 2026.04.30 | ₩5,715 | ₩5,889 | ₩5,601 | ₩5,849 | +2.35% | 405.7만 |
|---|
| 2026.04.29 | ₩5,702 | ₩5,795 | ₩5,641 | ₩5,702 | 0.00% | 387만 |
|---|
| 2026.04.28 | ₩5,836 | ₩5,943 | ₩5,688 | ₩5,795 | -0.69% | 497.2만 |
|---|
| 2026.04.27 | ₩5,903 | ₩6,024 | ₩5,842 | ₩5,930 | +0.45% | 296.3만 |
|---|
| 2026.04.24 | ₩5,836 | ₩6,037 | ₩5,742 | ₩5,997 | +2.76% | 301.5만 |
|---|
| 2026.04.23 | ₩5,970 | ₩6,037 | ₩5,668 | ₩5,836 | -2.25% | 350.7만 |
|---|
| 2026.04.22 | ₩6,292 | ₩6,332 | ₩5,903 | ₩6,037 | -4.05% | 486.2만 |
|---|
| 2026.04.21 | ₩6,520 | ₩6,721 | ₩6,238 | ₩6,238 | -4.32% | 372만 |
|---|
| 2026.04.20 | ₩6,506 | ₩6,681 | ₩6,372 | ₩6,520 | +0.21% | 397.9만 |
|---|
| 2026.04.17 | ₩6,506 | ₩6,775 | ₩6,480 | ₩6,560 | +0.82% | 702.9만 |
|---|
| 2026.04.16 | ₩6,453 | ₩6,574 | ₩6,231 | ₩6,399 | -0.83% | 512.8만 |
|---|
| 2026.04.15 | ₩5,769 | ₩6,466 | ₩5,769 | ₩6,453 | +11.86% | 667.5만 |
|---|
| 2026.04.14 | ₩5,634 | ₩5,836 | ₩5,608 | ₩5,728 | +1.67% | 364.2만 |
|---|
| 2026.04.13 | ₩5,178 | ₩5,567 | ₩5,131 | ₩5,554 | +7.25% | 436.8만 |
|---|
| 2026.04.10 | ₩5,487 | ₩5,519 | ₩5,185 | ₩5,259 | -4.16% | 608.8만 |
|---|
| 2026.04.09 | ₩5,769 | ₩5,782 | ₩5,406 | ₩5,460 | -5.35% | 469.4만 |
|---|
| 2026.04.08 | ₩5,956 | ₩5,997 | ₩5,802 | ₩5,876 | -1.35% | 397.2만 |
|---|
| 2026.04.07 | ₩5,903 | ₩5,956 | ₩5,608 | ₩5,675 | -3.86% | 393.7만 |
|---|
| 2026.04.06 | ₩6,077 | ₩6,158 | ₩5,916 | ₩5,930 | -2.43% | 262.5만 |
|---|
| 2026.04.02 | ₩5,943 | ₩6,158 | ₩5,836 | ₩6,117 | +2.93% | 678.2만 |
|---|
| 2026.04.01 | ₩6,037 | ₩6,238 | ₩5,997 | ₩6,091 | +0.89% | 422.5만 |
|---|
| 2026.03.31 | ₩5,809 | ₩6,030 | ₩5,782 | ₩5,943 | +2.31% | 617.2만 |
|---|
| 2026.03.30 | ₩5,769 | ₩5,876 | ₩5,621 | ₩5,688 | -1.40% | 377.5만 |
|---|
| 2026.03.27 | ₩5,836 | ₩5,876 | ₩5,634 | ₩5,809 | -0.46% | 489.4만 |
|---|
| 2026.03.26 | ₩6,131 | ₩6,272 | ₩5,896 | ₩5,916 | -3.50% | 528.9만 |
|---|
| 2026.03.25 | ₩6,184 | ₩6,305 | ₩5,943 | ₩6,171 | -0.22% | 785.7만 |
|---|
| 2026.03.24 | ₩6,211 | ₩6,328 | ₩5,983 | ₩6,091 | -1.94% | 647.6만 |
|---|
| 2026.03.23 | ₩6,225 | ₩6,399 | ₩6,064 | ₩6,305 | +1.29% | 484.4만 |
|---|
| 2026.03.20 | ₩6,399 | ₩6,439 | ₩6,050 | ₩6,077 | -5.03% | 598.3만 |
|---|
| 2026.03.19 | ₩6,372 | ₩6,480 | ₩6,225 | ₩6,305 | -1.05% | 655.8만 |
|---|
| 2026.03.18 | ₩6,654 | ₩6,708 | ₩6,386 | ₩6,399 | -3.83% | 758.5만 |
|---|
| 2026.03.17 | ₩7,083 | ₩7,204 | ₩6,681 | ₩6,694 | -5.49% | 743만 |
|---|
| 2026.03.16 | ₩7,070 | ₩7,365 | ₩6,936 | ₩6,976 | -1.33% | 630.9만 |
|---|
| 2026.03.13 | ₩7,217 | ₩7,419 | ₩6,909 | ₩7,150 | -0.93% | 923.4만 |
|---|
| 2026.03.12 | ₩6,909 | ₩7,258 | ₩6,748 | ₩6,936 | +0.39% | 786.3만 |
|---|
| 2026.03.11 | ₩6,963 | ₩7,124 | ₩6,654 | ₩6,989 | +0.39% | 650.6만 |
|---|
| 2026.03.10 | ₩7,217 | ₩7,227 | ₩6,896 | ₩6,949 | -3.72% | 613만 |
|---|
| 2026.03.09 | ₩7,070 | ₩7,405 | ₩6,862 | ₩7,231 | +2.28% | 749.9만 |
|---|
| 2026.03.06 | ₩7,781 | ₩7,841 | ₩7,191 | ₩7,231 | -7.07% | 615.1만 |
|---|
| 2026.03.05 | ₩7,848 | ₩8,217 | ₩7,513 | ₩7,861 | +0.17% | 1042.2만 |
|---|
| 2026.03.04 | ₩8,841 | ₩9,053 | ₩8,063 | ₩8,103 | -8.35% | 1214.2만 |
|---|
| 2026.03.03 | ₩8,304 | ₩8,915 | ₩8,022 | ₩8,680 | +4.52% | 797.5만 |
|---|
| 2026.03.02 | ₩8,076 | ₩8,640 | ₩8,016 | ₩8,546 | +5.81% | 488만 |
|---|
| 2026.02.27 | ₩8,197 | ₩8,519 | ₩8,130 | ₩8,331 | +1.64% | 348.3만 |
|---|
| 2026.02.26 | ₩8,049 | ₩8,650 | ₩7,942 | ₩8,572 | +6.50% | 511.9만 |
|---|
| 2026.02.25 | ₩7,915 | ₩8,036 | ₩7,653 | ₩7,942 | +0.34% | 257.3만 |
|---|
| 2026.02.24 | ₩7,727 | ₩8,036 | ₩7,613 | ₩7,835 | +1.39% | 360.2만 |
|---|
| 2026.02.23 | ₩8,170 | ₩8,218 | ₩7,660 | ₩7,687 | -5.91% | 500.9만 |
|---|
| 2026.02.20 | ₩8,519 | ₩8,653 | ₩8,183 | ₩8,197 | -3.78% | 314.1만 |
|---|
| 2026.02.19 | ₩8,250 | ₩8,626 | ₩8,116 | ₩8,599 | +4.23% | 430.6만 |
|---|
| 2026.02.18 | ₩7,647 | ₩8,572 | ₩7,647 | ₩8,425 | +10.18% | 1098.8만 |
|---|
| 2026.02.17 | ₩7,821 | ₩7,902 | ₩7,707 | ₩7,768 | -0.69% | 717.8만 |
|---|
| 2026.02.13 | ₩8,224 | ₩8,492 | ₩7,721 | ₩7,768 | -5.55% | 698만 |
|---|
| 2026.02.12 | ₩8,371 | ₩8,411 | ₩7,929 | ₩8,103 | -3.21% | 816.5만 |
|---|
| 2026.02.11 | ₩8,398 | ₩8,539 | ₩8,089 | ₩8,250 | -1.76% | 842.1만 |
|---|
| 2026.02.10 | ₩8,613 | ₩8,948 | ₩8,318 | ₩8,398 | -2.49% | 755.7만 |
|---|
| 2026.02.09 | ₩8,318 | ₩8,653 | ₩8,116 | ₩8,505 | +2.26% | 1317.4만 |
|---|
| 2026.02.06 | ₩8,479 | ₩8,720 | ₩8,076 | ₩8,170 | -3.64% | 2256만 |
|---|
| 2026.02.05 | ₩11,417 | ₩11,671 | ₩8,049 | ₩8,304 | -27.26% | 3818.8만 |
|---|
| 2026.02.04 | ₩11,041 | ₩11,564 | ₩10,739 | ₩11,457 | +3.77% | 883.1만 |
|---|
| 2026.02.03 | ₩11,242 | ₩11,403 | ₩10,907 | ₩11,027 | -1.91% | 624.4만 |
|---|
| 2026.02.02 | ₩11,806 | ₩11,812 | ₩11,202 | ₩11,256 | -4.66% | 567.9만 |
|---|
| 2026.01.30 | ₩12,342 | ₩12,510 | ₩11,584 | ₩11,671 | -5.43% | 539만 |
|---|
| 2026.01.29 | ₩12,449 | ₩12,590 | ₩12,302 | ₩12,409 | -0.32% | 357.8만 |
|---|
| 2026.01.28 | ₩12,892 | ₩13,079 | ₩12,476 | ₩12,476 | -3.23% | 336.4만 |
|---|
| 2026.01.27 | ₩12,785 | ₩12,872 | ₩12,550 | ₩12,758 | -0.21% | 348.4만 |
|---|
| 2026.01.26 | ₩13,013 | ₩13,161 | ₩12,597 | ₩12,812 | -1.55% | 487.2만 |
|---|
| 2026.01.23 | ₩12,973 | ₩13,033 | ₩12,765 | ₩12,973 | 0.00% | 453.2만 |
|---|
| 2026.01.22 | ₩13,013 | ₩13,368 | ₩12,745 | ₩12,852 | -1.24% | 529.2만 |
|---|
| 2026.01.21 | ₩13,174 | ₩13,268 | ₩12,993 | ₩13,053 | -0.92% | 411.2만 |
|---|
| 2026.01.20 | ₩12,993 | ₩13,355 | ₩12,993 | ₩13,040 | +0.36% | 386.9만 |
|---|
| 2026.01.16 | ₩13,711 | ₩13,784 | ₩13,187 | ₩13,268 | -3.23% | 458.6만 |
|---|
| 2026.01.15 | ₩13,415 | ₩13,992 | ₩13,254 | ₩13,831 | +3.10% | 478.9만 |
|---|
| 2026.01.14 | ₩13,617 | ₩13,650 | ₩13,100 | ₩13,281 | -2.46% | 548.6만 |
|---|
| 2026.01.13 | ₩13,764 | ₩13,858 | ₩13,321 | ₩13,670 | -0.68% | 326.4만 |
|---|
| 2026.01.12 | ₩14,287 | ₩14,287 | ₩13,603 | ₩13,724 | -3.94% | 431.9만 |
|---|
| 2026.01.09 | ₩14,784 | ₩15,065 | ₩13,965 | ₩14,354 | -2.90% | 733.3만 |
|---|
| 2026.01.08 | ₩13,818 | ₩14,214 | ₩13,764 | ₩14,140 | +2.33% | 330.7만 |
|---|
| 2026.01.07 | ₩14,261 | ₩14,354 | ₩13,576 | ₩13,898 | -2.54% | 370.2만 |
|---|
| 2026.01.06 | ₩15,065 | ₩15,065 | ₩14,153 | ₩14,167 | -5.97% | 438만 |
|---|
| 2026.01.05 | ₩14,529 | ₩15,133 | ₩14,354 | ₩15,106 | +3.97% | 360만 |
|---|
| 2026.01.02 | ₩14,891 | ₩14,891 | ₩14,287 | ₩14,462 | -2.88% | 247.6만 |
|---|
| 2025.12.31 | ₩15,226 | ₩15,247 | ₩14,703 | ₩14,784 | -2.91% | 299.7만 |
|---|
| 2025.12.30 | ₩14,757 | ₩15,387 | ₩14,676 | ₩15,253 | +3.36% | 428.4만 |
|---|
| 2025.12.29 | ₩14,542 | ₩14,717 | ₩14,448 | ₩14,676 | +0.92% | 638.4만 |
|---|
| 2025.12.26 | ₩14,502 | ₩14,697 | ₩14,448 | ₩14,596 | +0.65% | 162.4만 |
|---|
| 2025.12.24 | ₩14,569 | ₩14,690 | ₩14,314 | ₩14,448 | -0.83% | 104.5만 |
|---|
| 2025.12.23 | ₩14,448 | ₩14,556 | ₩14,207 | ₩14,515 | +0.46% | 279만 |
|---|
| 2025.12.22 | ₩14,462 | ₩14,777 | ₩14,462 | ₩14,515 | +0.37% | 296만 |
|---|
| 2025.12.19 | ₩14,489 | ₩14,757 | ₩14,354 | ₩14,489 | 0.00% | 367.8만 |
|---|
| 2025.12.18 | ₩14,556 | ₩14,824 | ₩14,341 | ₩14,462 | -0.65% | 265.7만 |
|---|
| 2025.12.17 | ₩14,261 | ₩14,717 | ₩14,247 | ₩14,328 | +0.47% | 285.5만 |
|---|
| 2025.12.16 | ₩14,328 | ₩14,381 | ₩14,140 | ₩14,301 | -0.19% | 269.3만 |
|---|
| 2025.12.15 | ₩14,757 | ₩14,757 | ₩14,167 | ₩14,301 | -3.09% | 351.8만 |
|---|
| 2025.12.12 | ₩14,824 | ₩15,065 | ₩14,656 | ₩14,703 | -0.81% | 419.6만 |
|---|
| 2025.12.11 | ₩14,328 | ₩14,918 | ₩14,328 | ₩14,837 | +3.56% | 417만 |
|---|
| 2025.12.10 | ₩14,422 | ₩14,489 | ₩14,281 | ₩14,301 | -0.84% | 270.7만 |
|---|
| 2025.12.09 | ₩14,368 | ₩14,542 | ₩14,120 | ₩14,422 | +0.37% | 409.3만 |
|---|
| 2025.12.08 | ₩14,623 | ₩14,790 | ₩14,287 | ₩14,341 | -1.93% | 399.6만 |
|---|
| 2025.12.05 | ₩15,079 | ₩15,280 | ₩14,462 | ₩14,529 | -3.65% | 447.3만 |
|---|
| 2025.12.04 | ₩15,508 | ₩15,508 | ₩14,584 | ₩15,065 | -2.85% | 773.6만 |
|---|
| 2025.12.03 | ₩14,368 | ₩15,528 | ₩14,261 | ₩15,186 | +5.70% | 1797.7만 |
|---|
| 2025.12.02 | ₩13,724 | ₩13,979 | ₩13,529 | ₩13,563 | -1.17% | 616.1만 |
|---|
| 2025.12.01 | ₩13,214 | ₩13,737 | ₩13,174 | ₩13,711 | +3.76% | 529.4만 |
|---|
| 2025.11.28 | ₩13,241 | ₩13,684 | ₩13,221 | ₩13,509 | +2.03% | 334.3만 |
|---|
| 2025.11.26 | ₩13,161 | ₩13,509 | ₩13,107 | ₩13,228 | +0.51% | 391.9만 |
|---|
| 2025.11.25 | ₩12,369 | ₩13,409 | ₩12,329 | ₩13,281 | +7.38% | 802.5만 |
|---|
| 2025.11.24 | ₩12,087 | ₩12,678 | ₩11,993 | ₩12,262 | +1.44% | 642.4만 |
|---|
| 2025.11.21 | ₩11,859 | ₩12,470 | ₩11,524 | ₩12,195 | +2.83% | 782.4만 |
|---|
| 2025.11.20 | ₩11,993 | ₩12,463 | ₩11,638 | ₩11,671 | -2.68% | 1398.8만 |
|---|
| 2025.11.19 | ₩12,168 | ₩12,275 | ₩11,752 | ₩11,752 | -3.42% | 849.1만 |
|---|
| 2025.11.18 | ₩12,329 | ₩12,664 | ₩11,973 | ₩12,114 | -1.74% | 1019.5만 |
|---|
| 2025.11.17 | ₩12,959 | ₩13,089 | ₩12,597 | ₩12,704 | -1.97% | 512.3만 |
|---|
| 2025.11.14 | ₩13,013 | ₩13,288 | ₩12,865 | ₩12,946 | -0.52% | 881.6만 |
|---|
| 2025.11.13 | ₩13,643 | ₩13,878 | ₩13,154 | ₩13,241 | -2.95% | 498.7만 |
|---|
| 2025.11.12 | ₩13,925 | ₩14,096 | ₩13,731 | ₩13,818 | -0.77% | 555.3만 |
|---|
| 2025.11.11 | ₩13,939 | ₩13,965 | ₩13,764 | ₩13,845 | -0.67% | 258만 |
|---|
| 2025.11.10 | ₩13,872 | ₩14,059 | ₩13,804 | ₩13,952 | +0.58% | 411.8만 |
|---|
| 2025.11.07 | ₩13,550 | ₩13,818 | ₩13,295 | ₩13,724 | +1.29% | 657.8만 |
|---|
| 2025.11.06 | ₩14,784 | ₩14,891 | ₩13,657 | ₩13,697 | -7.35% | 861.6만 |
|---|
| 2025.11.05 | ₩14,891 | ₩15,240 | ₩14,676 | ₩14,770 | -0.81% | 628.7만 |
|---|
| 2025.11.04 | ₩14,770 | ₩15,448 | ₩14,113 | ₩15,092 | +2.18% | 868.9만 |
|---|
| 2025.11.03 | ₩15,159 | ₩15,186 | ₩14,495 | ₩14,851 | -2.04% | 610만 |
|---|
| 2025.10.31 | ₩15,092 | ₩15,213 | ₩14,824 | ₩15,106 | +0.09% | 525.1만 |
|---|
| 2025.10.30 | ₩15,723 | ₩15,790 | ₩14,918 | ₩15,025 | -4.44% | 533.7만 |
|---|
| 2025.10.29 | ₩15,830 | ₩16,068 | ₩15,622 | ₩15,736 | -0.59% | 679.4만 |
|---|
| 2025.10.28 | ₩16,125 | ₩16,186 | ₩15,689 | ₩15,857 | -1.66% | 1055.5만 |
|---|
| 2025.10.27 | ₩16,273 | ₩16,273 | ₩15,862 | ₩16,125 | -0.91% | 410.9만 |
|---|
| 2025.10.24 | ₩16,300 | ₩16,320 | ₩15,964 | ₩16,139 | -0.99% | 370.5만 |
|---|
| 2025.10.23 | ₩15,937 | ₩16,259 | ₩15,924 | ₩16,098 | +1.01% | 384.4만 |
|---|
| 2025.10.22 | ₩15,924 | ₩16,179 | ₩15,649 | ₩15,857 | -0.42% | 333.6만 |
|---|
| 2025.10.21 | ₩15,777 | ₩16,125 | ₩15,676 | ₩15,924 | +0.94% | 310.2만 |
|---|
| 2025.10.20 | ₩16,018 | ₩16,233 | ₩15,548 | ₩15,803 | -1.34% | 306.7만 |
|---|
| 2025.10.17 | ₩15,924 | ₩16,045 | ₩15,488 | ₩16,005 | +0.51% | 699.4만 |
|---|
| 2025.10.16 | ₩16,541 | ₩16,622 | ₩15,978 | ₩16,031 | -3.08% | 310.3만 |
|---|
| 2025.10.15 | ₩15,750 | ₩16,434 | ₩15,750 | ₩16,420 | +4.26% | 577만 |
|---|
| 2025.10.14 | ₩15,361 | ₩16,005 | ₩15,200 | ₩15,723 | +2.36% | 317.8만 |
|---|
| 2025.10.13 | ₩15,481 | ₩15,803 | ₩15,461 | ₩15,522 | +0.26% | 324.8만 |
|---|
| 2025.10.10 | ₩16,139 | ₩16,139 | ₩15,341 | ₩15,414 | -4.49% | 630.9만 |
|---|