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 | ₩9,088 | ₩9,114 | ₩8,592 | ₩8,900 | -2.06% | 643.4만 |
| 2026.10.08 | ₩8,472 | ₩8,920 | ₩8,231 | ₩8,873 | +4.74% | 739.2만 |
| 2026.10.07 | ₩8,325 | ₩8,592 | ₩8,084 | ₩8,485 | +1.93% | 1021.5만 |
| 2026.10.06 | ₩8,392 | ₩8,566 | ₩8,157 | ₩8,325 | -0.80% | 1136.5만 |
| 2026.10.05 | ₩8,004 | ₩8,445 | ₩7,896 | ₩8,017 | +0.17% | 667.6만 |
| 2026.10.02 | ₩7,722 | ₩8,218 | ₩7,642 | ₩8,057 | +4.33% | 793.6만 |
| 2026.10.01 | ₩7,696 | ₩7,763 | ₩7,234 | ₩7,602 | -1.22% | 711.4만 |
| 2026.09.30 | ₩8,231 | ₩8,231 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,642 |
| ₩7,669 |
| -6.83% |
| 797.8만 |
| 2026.09.29 | ₩8,365 | ₩8,485 | ₩8,184 | ₩8,258 | -1.28% | 862.1만 |
|---|
| 2026.09.28 | ₩8,459 | ₩8,566 | ₩8,164 | ₩8,231 | -2.69% | 704.9만 |
|---|
| 2026.09.25 | ₩8,231 | ₩8,793 | ₩7,977 | ₩8,619 | +4.72% | 1389.2만 |
|---|
| 2026.09.24 | ₩8,070 | ₩8,097 | ₩7,522 | ₩7,763 | -3.81% | 1019.8만 |
|---|
| 2026.09.23 | ₩8,084 | ₩8,218 | ₩7,830 | ₩8,191 | +1.32% | 1016.4만 |
|---|
| 2026.09.22 | ₩7,950 | ₩8,325 | ₩7,642 | ₩8,137 | +2.36% | 938.5만 |
|---|
| 2026.09.21 | ₩7,548 | ₩7,783 | ₩7,334 | ₩7,709 | +2.13% | 720.7만 |
|---|
| 2026.09.18 | ₩8,619 | ₩8,673 | ₩7,374 | ₩7,548 | -12.42% | 1754.5만 |
|---|
| 2026.09.17 | ₩8,954 | ₩9,047 | ₩8,418 | ₩8,673 | -3.14% | 718.9만 |
|---|
| 2026.09.16 | ₩8,780 | ₩8,974 | ₩8,579 | ₩8,860 | +0.91% | 381.1만 |
|---|
| 2026.09.15 | ₩9,034 | ₩9,062 | ₩8,633 | ₩8,780 | -2.81% | 592만 |
|---|
| 2026.09.14 | ₩9,168 | ₩9,262 | ₩8,947 | ₩9,101 | -0.73% | 408만 |
|---|
| 2026.09.11 | ₩9,101 | ₩9,335 | ₩8,994 | ₩9,128 | +0.29% | 452.4만 |
|---|
| 2026.09.10 | ₩9,355 | ₩9,556 | ₩8,967 | ₩8,994 | -3.86% | 570.7만 |
|---|
| 2026.09.09 | ₩9,837 | ₩9,879 | ₩9,329 | ₩9,409 | -4.35% | 792.3만 |
|---|
| 2026.09.08 | ₩10,038 | ₩10,229 | ₩9,723 | ₩9,784 | -2.53% | 374.9만 |
|---|
| 2026.09.04 | ₩10,158 | ₩10,198 | ₩9,884 | ₩10,024 | -1.32% | 313.8만 |
|---|
| 2026.09.03 | ₩10,212 | ₩10,419 | ₩10,118 | ₩10,212 | 0.00% | 331.2만 |
|---|
| 2026.09.02 | ₩9,610 | ₩10,285 | ₩9,610 | ₩9,931 | +3.34% | 506.4만 |
|---|
| 2026.09.01 | ₩9,743 | ₩10,152 | ₩9,529 | ₩9,610 | -1.37% | 442.8만 |
|---|
| 2026.08.31 | ₩10,640 | ₩10,720 | ₩9,897 | ₩9,931 | -6.67% | 478.5만 |
|---|
| 2026.08.28 | ₩10,640 | ₩11,256 | ₩10,640 | ₩10,734 | +0.88% | 915.8만 |
|---|
| 2026.08.27 | ₩10,346 | ₩10,700 | ₩10,252 | ₩10,654 | +2.98% | 574.8만 |
|---|
| 2026.08.26 | ₩10,546 | ₩10,707 | ₩10,058 | ₩10,198 | -3.30% | 300.4만 |
|---|
| 2026.08.25 | ₩10,680 | ₩10,961 | ₩10,419 | ₩10,640 | -0.38% | 372.6만 |
|---|
| 2026.08.24 | ₩10,734 | ₩11,015 | ₩10,627 | ₩10,694 | -0.37% | 517.9만 |
|---|
| 2026.08.21 | ₩10,707 | ₩10,961 | ₩10,399 | ₩10,787 | +0.75% | 300.7만 |
|---|
| 2026.08.20 | ₩10,493 | ₩10,988 | ₩10,292 | ₩10,613 | +1.15% | 420.5만 |
|---|
| 2026.08.19 | ₩9,998 | ₩10,560 | ₩9,884 | ₩10,399 | +4.02% | 416.8만 |
|---|
| 2026.08.18 | ₩10,372 | ₩10,526 | ₩10,011 | ₩10,024 | -3.35% | 271.1만 |
|---|
| 2026.08.17 | ₩11,055 | ₩11,171 | ₩10,198 | ₩10,386 | -6.05% | 395.6만 |
|---|
| 2026.08.14 | ₩10,600 | ₩11,283 | ₩10,520 | ₩11,216 | +5.81% | 600.4만 |
|---|
| 2026.08.13 | ₩10,145 | ₩10,627 | ₩10,105 | ₩10,587 | +4.35% | 556.7만 |
|---|
| 2026.08.12 | ₩10,372 | ₩10,480 | ₩10,085 | ₩10,239 | -1.29% | 395만 |
|---|
| 2026.08.11 | ₩10,172 | ₩10,506 | ₩10,045 | ₩10,413 | +2.37% | 508.6만 |
|---|
| 2026.08.10 | ₩9,998 | ₩10,306 | ₩9,917 | ₩10,118 | +1.20% | 546.7만 |
|---|
| 2026.08.07 | ₩10,292 | ₩10,640 | ₩9,958 | ₩10,158 | -1.30% | 928.1만 |
|---|
| 2026.08.06 | ₩10,386 | ₩11,483 | ₩10,157 | ₩10,480 | +0.90% | 1238.9만 |
|---|
| 2026.08.05 | ₩11,095 | ₩11,497 | ₩10,841 | ₩11,149 | +0.48% | 1604.4만 |
|---|
| 2026.08.04 | ₩9,837 | ₩10,914 | ₩9,743 | ₩10,814 | +9.93% | 1684.9만 |
|---|
| 2026.08.03 | ₩9,074 | ₩9,770 | ₩8,766 | ₩9,462 | +4.28% | 871.2만 |
|---|
| 2026.07.31 | ₩9,195 | ₩9,395 | ₩9,007 | ₩9,275 | +0.87% | 537.1만 |
|---|
| 2026.07.30 | ₩9,502 | ₩9,690 | ₩9,181 | ₩9,342 | -1.69% | 529만 |
|---|
| 2026.07.29 | ₩9,690 | ₩9,998 | ₩9,623 | ₩9,784 | +0.97% | 815만 |
|---|
| 2026.07.28 | ₩9,797 | ₩10,105 | ₩9,636 | ₩9,770 | -0.27% | 844.2만 |
|---|
| 2026.07.27 | ₩9,101 | ₩9,951 | ₩9,061 | ₩9,730 | +6.91% | 1195.7만 |
|---|
| 2026.07.24 | ₩8,740 | ₩9,047 | ₩8,586 | ₩8,673 | -0.77% | 365.1만 |
|---|
| 2026.07.23 | ₩8,432 | ₩8,633 | ₩8,251 | ₩8,606 | +2.06% | 538만 |
|---|
| 2026.07.22 | ₩8,981 | ₩8,981 | ₩8,365 | ₩8,525 | -5.07% | 614.3만 |
|---|
| 2026.07.21 | ₩8,900 | ₩9,168 | ₩8,726 | ₩8,900 | 0.00% | 608.8만 |
|---|
| 2026.07.20 | ₩8,525 | ₩9,275 | ₩8,459 | ₩9,034 | +5.97% | 679.3만 |
|---|
| 2026.07.17 | ₩8,164 | ₩8,472 | ₩8,004 | ₩8,432 | +3.28% | 572만 |
|---|
| 2026.07.16 | ₩8,699 | ₩8,833 | ₩8,244 | ₩8,405 | -3.38% | 252.8만 |
|---|
| 2026.07.15 | ₩8,699 | ₩8,981 | ₩8,539 | ₩8,579 | -1.38% | 307만 |
|---|
| 2026.07.14 | ₩8,699 | ₩8,920 | ₩8,552 | ₩8,592 | -1.23% | 341.2만 |
|---|
| 2026.07.13 | ₩8,405 | ₩8,981 | ₩8,378 | ₩8,847 | +5.25% | 531.7만 |
|---|
| 2026.07.10 | ₩8,432 | ₩8,645 | ₩8,271 | ₩8,285 | -1.75% | 243만 |
|---|
| 2026.07.09 | ₩8,325 | ₩8,479 | ₩8,218 | ₩8,258 | -0.80% | 244.6만 |
|---|
| 2026.07.08 | ₩8,418 | ₩8,592 | ₩8,144 | ₩8,525 | +1.27% | 502.6만 |
|---|
| 2026.07.07 | ₩8,853 | ₩9,228 | ₩8,639 | ₩8,659 | -2.19% | 321.7만 |
|---|
| 2026.07.06 | ₩8,579 | ₩8,873 | ₩8,438 | ₩8,860 | +3.28% | 246.6만 |
|---|
| 2026.07.02 | ₩8,512 | ₩8,673 | ₩8,338 | ₩8,606 | +1.10% | 219.9만 |
|---|
| 2026.07.01 | ₩8,231 | ₩8,760 | ₩8,171 | ₩8,512 | +3.41% | 462.8만 |
|---|
| 2026.06.30 | ₩8,378 | ₩8,472 | ₩8,044 | ₩8,111 | -3.19% | 546.6만 |
|---|
| 2026.06.29 | ₩8,297 | ₩8,532 | ₩8,218 | ₩8,485 | +2.27% | 439.4만 |
|---|
| 2026.06.26 | ₩7,267 | ₩8,365 | ₩7,267 | ₩8,298 | +14.18% | 1740만 |
|---|
| 2026.06.25 | ₩7,495 | ₩7,629 | ₩7,254 | ₩7,281 | -2.86% | 429.3만 |
|---|
| 2026.06.24 | ₩7,789 | ₩7,977 | ₩7,502 | ₩7,575 | -2.75% | 623.9만 |
|---|
| 2026.06.23 | ₩8,151 | ₩8,211 | ₩7,830 | ₩7,843 | -3.78% | 436.1만 |
|---|
| 2026.06.22 | ₩8,030 | ₩8,432 | ₩7,923 | ₩7,950 | -1.00% | 609.8만 |
|---|
| 2026.06.18 | ₩8,258 | ₩8,633 | ₩8,050 | ₩8,164 | -1.13% | 1215.8만 |
|---|
| 2026.06.17 | ₩9,114 | ₩9,369 | ₩8,117 | ₩8,298 | -8.96% | 1486.8만 |
|---|
| 2026.06.16 | ₩9,141 | ₩9,569 | ₩8,981 | ₩9,195 | +0.59% | 606.1만 |
|---|
| 2026.06.15 | ₩9,235 | ₩9,436 | ₩9,061 | ₩9,195 | -0.43% | 456.3만 |
|---|
| 2026.06.12 | ₩9,342 | ₩9,436 | ₩8,914 | ₩9,168 | -1.86% | 654.1만 |
|---|
| 2026.06.11 | ₩9,061 | ₩9,663 | ₩9,034 | ₩9,409 | +3.84% | 966.3만 |
|---|
| 2026.06.10 | ₩8,914 | ₩9,502 | ₩8,914 | ₩9,101 | +2.10% | 647.9만 |
|---|
| 2026.06.09 | ₩8,566 | ₩9,509 | ₩8,539 | ₩9,047 | +5.63% | 1058.8만 |
|---|
| 2026.06.08 | ₩8,004 | ₩8,914 | ₩7,963 | ₩8,646 | +8.03% | 803.3만 |
|---|
| 2026.06.05 | ₩8,525 | ₩8,612 | ₩7,789 | ₩7,937 | -6.91% | 520.5만 |
|---|
| 2026.06.04 | ₩8,030 | ₩8,753 | ₩7,950 | ₩8,512 | +6.00% | 743.3만 |
|---|
| 2026.06.03 | ₩8,084 | ₩8,132 | ₩7,629 | ₩7,883 | -2.48% | 687.1만 |
|---|
| 2026.06.02 | ₩7,896 | ₩8,204 | ₩7,803 | ₩8,151 | +3.22% | 622.2만 |
|---|
| 2026.06.01 | ₩7,910 | ₩8,191 | ₩7,803 | ₩8,097 | +2.37% | 515.2만 |
|---|
| 2026.05.29 | ₩7,428 | ₩7,983 | ₩7,428 | ₩7,843 | +5.59% | 907.2만 |
|---|
| 2026.05.28 | ₩7,361 | ₩7,535 | ₩7,300 | ₩7,495 | +1.82% | 483.3만 |
|---|
| 2026.05.27 | ₩7,107 | ₩7,455 | ₩7,107 | ₩7,374 | +3.77% | 428.6만 |
|---|
| 2026.05.26 | ₩7,093 | ₩7,328 | ₩6,966 | ₩7,107 | +0.19% | 728.6만 |
|---|
| 2026.05.22 | ₩6,598 | ₩7,294 | ₩6,558 | ₩7,160 | +8.52% | 920.1만 |
|---|
| 2026.05.21 | ₩6,692 | ₩6,832 | ₩6,531 | ₩6,545 | -2.20% | 700.3만 |
|---|
| 2026.05.20 | ₩6,625 | ₩6,865 | ₩6,525 | ₩6,719 | +1.41% | 429.6만 |
|---|
| 2026.05.19 | ₩6,960 | ₩7,294 | ₩6,645 | ₩6,705 | -3.65% | 787.5만 |
|---|
| 2026.05.18 | ₩5,675 | ₩7,000 | ₩5,641 | ₩6,933 | +22.17% | 1120.5만 |
|---|
| 2026.05.15 | ₩5,487 | ₩5,835 | ₩5,370 | ₩5,675 | +3.41% | 418.1만 |
|---|
| 2026.05.14 | ₩5,675 | ₩5,795 | ₩5,521 | ₩5,568 | -1.89% | 459.1만 |
|---|
| 2026.05.13 | ₩5,889 | ₩5,962 | ₩5,635 | ₩5,635 | -4.32% | 623.1만 |
|---|
| 2026.05.12 | ₩5,875 | ₩6,411 | ₩5,875 | ₩5,956 | +1.37% | 698.6만 |
|---|
| 2026.05.11 | ₩5,889 | ₩5,956 | ₩5,681 | ₩5,902 | +0.23% | 587.3만 |
|---|
| 2026.05.08 | ₩6,384 | ₩6,397 | ₩5,863 | ₩5,889 | -7.76% | 605.6만 |
|---|
| 2026.05.07 | ₩6,638 | ₩6,679 | ₩5,628 | ₩6,397 | -3.63% | 1717.8만 |
|---|
| 2026.05.06 | ₩5,822 | ₩6,049 | ₩5,675 | ₩5,889 | +1.15% | 590.3만 |
|---|
| 2026.05.05 | ₩5,969 | ₩5,996 | ₩5,701 | ₩5,795 | -2.91% | 591.1만 |
|---|
| 2026.05.04 | ₩5,822 | ₩6,063 | ₩5,782 | ₩6,023 | +3.45% | 563.1만 |
|---|
| 2026.05.01 | ₩5,889 | ₩6,009 | ₩5,688 | ₩5,822 | -1.14% | 409.6만 |
|---|
| 2026.04.30 | ₩5,701 | ₩5,875 | ₩5,588 | ₩5,835 | +2.35% | 405.7만 |
|---|
| 2026.04.29 | ₩5,688 | ₩5,782 | ₩5,628 | ₩5,688 | 0.00% | 387만 |
|---|
| 2026.04.28 | ₩5,822 | ₩5,929 | ₩5,675 | ₩5,782 | -0.69% | 497.2만 |
|---|
| 2026.04.27 | ₩5,889 | ₩6,009 | ₩5,829 | ₩5,916 | +0.45% | 296.3만 |
|---|
| 2026.04.24 | ₩5,822 | ₩6,023 | ₩5,728 | ₩5,983 | +2.76% | 301.5만 |
|---|
| 2026.04.23 | ₩5,956 | ₩6,023 | ₩5,655 | ₩5,822 | -2.25% | 350.7만 |
|---|
| 2026.04.22 | ₩6,277 | ₩6,317 | ₩5,889 | ₩6,023 | -4.05% | 486.2만 |
|---|
| 2026.04.21 | ₩6,505 | ₩6,705 | ₩6,223 | ₩6,223 | -4.32% | 372만 |
|---|
| 2026.04.20 | ₩6,491 | ₩6,665 | ₩6,357 | ₩6,505 | +0.21% | 397.9만 |
|---|
| 2026.04.17 | ₩6,491 | ₩6,759 | ₩6,464 | ₩6,545 | +0.82% | 702.9만 |
|---|
| 2026.04.16 | ₩6,438 | ₩6,558 | ₩6,217 | ₩6,384 | -0.83% | 512.8만 |
|---|
| 2026.04.15 | ₩5,755 | ₩6,451 | ₩5,755 | ₩6,438 | +11.86% | 667.5만 |
|---|
| 2026.04.14 | ₩5,621 | ₩5,822 | ₩5,594 | ₩5,715 | +1.67% | 364.2만 |
|---|
| 2026.04.13 | ₩5,166 | ₩5,554 | ₩5,119 | ₩5,541 | +7.25% | 436.8만 |
|---|
| 2026.04.10 | ₩5,474 | ₩5,506 | ₩5,173 | ₩5,246 | -4.16% | 608.8만 |
|---|
| 2026.04.09 | ₩5,755 | ₩5,768 | ₩5,394 | ₩5,447 | -5.35% | 469.4만 |
|---|
| 2026.04.08 | ₩5,942 | ₩5,983 | ₩5,788 | ₩5,862 | -1.35% | 397.2만 |
|---|
| 2026.04.07 | ₩5,889 | ₩5,942 | ₩5,594 | ₩5,661 | -3.86% | 393.7만 |
|---|
| 2026.04.06 | ₩6,063 | ₩6,143 | ₩5,902 | ₩5,916 | -2.43% | 262.5만 |
|---|
| 2026.04.02 | ₩5,929 | ₩6,143 | ₩5,822 | ₩6,103 | +2.93% | 678.2만 |
|---|
| 2026.04.01 | ₩6,023 | ₩6,223 | ₩5,983 | ₩6,076 | +0.89% | 422.5만 |
|---|
| 2026.03.31 | ₩5,795 | ₩6,016 | ₩5,768 | ₩5,929 | +2.31% | 617.2만 |
|---|
| 2026.03.30 | ₩5,755 | ₩5,862 | ₩5,608 | ₩5,675 | -1.40% | 377.5만 |
|---|
| 2026.03.27 | ₩5,822 | ₩5,862 | ₩5,621 | ₩5,795 | -0.46% | 489.4만 |
|---|
| 2026.03.26 | ₩6,116 | ₩6,257 | ₩5,882 | ₩5,902 | -3.50% | 528.9만 |
|---|
| 2026.03.25 | ₩6,170 | ₩6,290 | ₩5,929 | ₩6,157 | -0.22% | 785.7만 |
|---|
| 2026.03.24 | ₩6,197 | ₩6,313 | ₩5,969 | ₩6,076 | -1.94% | 647.6만 |
|---|
| 2026.03.23 | ₩6,210 | ₩6,384 | ₩6,049 | ₩6,290 | +1.29% | 484.4만 |
|---|
| 2026.03.20 | ₩6,384 | ₩6,424 | ₩6,036 | ₩6,063 | -5.03% | 598.3만 |
|---|
| 2026.03.19 | ₩6,357 | ₩6,464 | ₩6,210 | ₩6,290 | -1.05% | 655.8만 |
|---|
| 2026.03.18 | ₩6,638 | ₩6,692 | ₩6,371 | ₩6,384 | -3.83% | 758.5만 |
|---|
| 2026.03.17 | ₩7,067 | ₩7,187 | ₩6,665 | ₩6,679 | -5.49% | 743만 |
|---|
| 2026.03.16 | ₩7,053 | ₩7,348 | ₩6,919 | ₩6,960 | -1.33% | 630.9만 |
|---|
| 2026.03.13 | ₩7,200 | ₩7,401 | ₩6,893 | ₩7,134 | -0.93% | 923.4만 |
|---|
| 2026.03.12 | ₩6,893 | ₩7,241 | ₩6,732 | ₩6,919 | +0.39% | 786.3만 |
|---|
| 2026.03.11 | ₩6,946 | ₩7,107 | ₩6,638 | ₩6,973 | +0.39% | 650.6만 |
|---|
| 2026.03.10 | ₩7,200 | ₩7,210 | ₩6,879 | ₩6,933 | -3.72% | 613만 |
|---|
| 2026.03.09 | ₩7,053 | ₩7,388 | ₩6,846 | ₩7,214 | +2.28% | 749.9만 |
|---|
| 2026.03.06 | ₩7,763 | ₩7,823 | ₩7,174 | ₩7,214 | -7.07% | 615.1만 |
|---|
| 2026.03.05 | ₩7,830 | ₩8,198 | ₩7,495 | ₩7,843 | +0.17% | 1042.2만 |
|---|
| 2026.03.04 | ₩8,820 | ₩9,031 | ₩8,044 | ₩8,084 | -8.35% | 1214.2만 |
|---|
| 2026.03.03 | ₩8,285 | ₩8,894 | ₩8,004 | ₩8,659 | +4.52% | 797.5만 |
|---|
| 2026.03.02 | ₩8,057 | ₩8,619 | ₩7,997 | ₩8,525 | +5.81% | 488만 |
|---|
| 2026.02.27 | ₩8,178 | ₩8,499 | ₩8,111 | ₩8,311 | +1.64% | 348.3만 |
|---|
| 2026.02.26 | ₩8,030 | ₩8,630 | ₩7,923 | ₩8,552 | +6.50% | 511.9만 |
|---|
| 2026.02.25 | ₩7,896 | ₩8,017 | ₩7,635 | ₩7,923 | +0.34% | 257.3만 |
|---|
| 2026.02.24 | ₩7,709 | ₩8,017 | ₩7,595 | ₩7,816 | +1.39% | 360.2만 |
|---|
| 2026.02.23 | ₩8,151 | ₩8,199 | ₩7,642 | ₩7,669 | -5.91% | 500.9만 |
|---|
| 2026.02.20 | ₩8,499 | ₩8,633 | ₩8,164 | ₩8,178 | -3.78% | 314.1만 |
|---|
| 2026.02.19 | ₩8,231 | ₩8,606 | ₩8,097 | ₩8,579 | +4.23% | 430.6만 |
|---|
| 2026.02.18 | ₩7,629 | ₩8,552 | ₩7,629 | ₩8,405 | +10.18% | 1098.8만 |
|---|
| 2026.02.17 | ₩7,803 | ₩7,883 | ₩7,689 | ₩7,749 | -0.69% | 717.8만 |
|---|
| 2026.02.13 | ₩8,204 | ₩8,472 | ₩7,702 | ₩7,749 | -5.55% | 698만 |
|---|
| 2026.02.12 | ₩8,351 | ₩8,392 | ₩7,910 | ₩8,084 | -3.21% | 816.5만 |
|---|
| 2026.02.11 | ₩8,378 | ₩8,519 | ₩8,070 | ₩8,231 | -1.76% | 842.1만 |
|---|
| 2026.02.10 | ₩8,592 | ₩8,927 | ₩8,298 | ₩8,378 | -2.49% | 755.7만 |
|---|
| 2026.02.09 | ₩8,298 | ₩8,633 | ₩8,097 | ₩8,485 | +2.26% | 1317.4만 |
|---|
| 2026.02.06 | ₩8,459 | ₩8,699 | ₩8,057 | ₩8,151 | -3.64% | 2256만 |
|---|
| 2026.02.05 | ₩11,390 | ₩11,644 | ₩8,030 | ₩8,285 | -27.26% | 3818.8만 |
|---|
| 2026.02.04 | ₩11,015 | ₩11,537 | ₩10,714 | ₩11,430 | +3.77% | 883.1만 |
|---|
| 2026.02.03 | ₩11,216 | ₩11,376 | ₩10,881 | ₩11,001 | -1.91% | 624.4만 |
|---|
| 2026.02.02 | ₩11,778 | ₩11,784 | ₩11,175 | ₩11,229 | -4.66% | 567.9만 |
|---|
| 2026.01.30 | ₩12,313 | ₩12,480 | ₩11,557 | ₩11,644 | -5.43% | 539만 |
|---|
| 2026.01.29 | ₩12,420 | ₩12,561 | ₩12,273 | ₩12,380 | -0.32% | 357.8만 |
|---|
| 2026.01.28 | ₩12,862 | ₩13,048 | ₩12,447 | ₩12,447 | -3.23% | 336.4만 |
|---|
| 2026.01.27 | ₩12,755 | ₩12,842 | ₩12,521 | ₩12,728 | -0.21% | 348.4만 |
|---|
| 2026.01.26 | ₩12,982 | ₩13,130 | ₩12,567 | ₩12,782 | -1.55% | 487.2만 |
|---|
| 2026.01.23 | ₩12,942 | ₩13,002 | ₩12,735 | ₩12,942 | 0.00% | 453.2만 |
|---|
| 2026.01.22 | ₩12,982 | ₩13,337 | ₩12,715 | ₩12,822 | -1.24% | 529.2만 |
|---|
| 2026.01.21 | ₩13,143 | ₩13,237 | ₩12,962 | ₩13,022 | -0.92% | 411.2만 |
|---|
| 2026.01.20 | ₩12,962 | ₩13,324 | ₩12,962 | ₩13,009 | +0.36% | 386.9만 |
|---|
| 2026.01.16 | ₩13,678 | ₩13,752 | ₩13,156 | ₩13,237 | -3.23% | 458.6만 |
|---|
| 2026.01.15 | ₩13,384 | ₩13,959 | ₩13,223 | ₩13,799 | +3.10% | 478.9만 |
|---|
| 2026.01.14 | ₩13,585 | ₩13,618 | ₩13,069 | ₩13,250 | -2.46% | 548.6만 |
|---|
| 2026.01.13 | ₩13,732 | ₩13,825 | ₩13,290 | ₩13,638 | -0.68% | 326.4만 |
|---|
| 2026.01.12 | ₩14,254 | ₩14,254 | ₩13,571 | ₩13,692 | -3.94% | 431.9만 |
|---|
| 2026.01.09 | ₩14,749 | ₩15,030 | ₩13,933 | ₩14,321 | -2.90% | 733.3만 |
|---|
| 2026.01.08 | ₩13,785 | ₩14,180 | ₩13,732 | ₩14,107 | +2.33% | 330.7만 |
|---|
| 2026.01.07 | ₩14,227 | ₩14,321 | ₩13,544 | ₩13,866 | -2.54% | 370.2만 |
|---|
| 2026.01.06 | ₩15,030 | ₩15,030 | ₩14,120 | ₩14,133 | -5.97% | 438만 |
|---|
| 2026.01.05 | ₩14,495 | ₩15,097 | ₩14,321 | ₩15,070 | +3.97% | 360만 |
|---|
| 2026.01.02 | ₩14,856 | ₩14,856 | ₩14,254 | ₩14,428 | -2.88% | 247.6만 |
|---|
| 2025.12.31 | ₩15,191 | ₩15,211 | ₩14,669 | ₩14,749 | -2.91% | 299.7만 |
|---|
| 2025.12.30 | ₩14,722 | ₩15,351 | ₩14,642 | ₩15,217 | +3.36% | 428.4만 |
|---|
| 2025.12.29 | ₩14,508 | ₩14,682 | ₩14,414 | ₩14,642 | +0.92% | 638.4만 |
|---|
| 2025.12.26 | ₩14,468 | ₩14,662 | ₩14,414 | ₩14,562 | +0.65% | 162.4만 |
|---|
| 2025.12.24 | ₩14,535 | ₩14,655 | ₩14,281 | ₩14,414 | -0.83% | 104.5만 |
|---|
| 2025.12.23 | ₩14,414 | ₩14,521 | ₩14,173 | ₩14,481 | +0.46% | 279만 |
|---|
| 2025.12.22 | ₩14,428 | ₩14,742 | ₩14,428 | ₩14,481 | +0.37% | 296만 |
|---|
| 2025.12.19 | ₩14,455 | ₩14,722 | ₩14,321 | ₩14,455 | 0.00% | 367.8만 |
|---|
| 2025.12.18 | ₩14,521 | ₩14,789 | ₩14,307 | ₩14,428 | -0.65% | 265.7만 |
|---|
| 2025.12.17 | ₩14,227 | ₩14,682 | ₩14,214 | ₩14,294 | +0.47% | 285.5만 |
|---|
| 2025.12.16 | ₩14,294 | ₩14,347 | ₩14,107 | ₩14,267 | -0.19% | 269.3만 |
|---|
| 2025.12.15 | ₩14,722 | ₩14,722 | ₩14,133 | ₩14,267 | -3.09% | 351.8만 |
|---|
| 2025.12.12 | ₩14,789 | ₩15,030 | ₩14,622 | ₩14,669 | -0.81% | 419.6만 |
|---|
| 2025.12.11 | ₩14,294 | ₩14,883 | ₩14,294 | ₩14,802 | +3.56% | 417만 |
|---|
| 2025.12.10 | ₩14,388 | ₩14,455 | ₩14,247 | ₩14,267 | -0.84% | 270.7만 |
|---|
| 2025.12.09 | ₩14,334 | ₩14,508 | ₩14,086 | ₩14,388 | +0.37% | 409.3만 |
|---|
| 2025.12.08 | ₩14,588 | ₩14,756 | ₩14,254 | ₩14,307 | -1.93% | 399.6만 |
|---|
| 2025.12.05 | ₩15,043 | ₩15,244 | ₩14,428 | ₩14,495 | -3.65% | 447.3만 |
|---|
| 2025.12.04 | ₩15,472 | ₩15,472 | ₩14,550 | ₩15,030 | -2.85% | 773.6만 |
|---|
| 2025.12.03 | ₩14,334 | ₩15,492 | ₩14,227 | ₩15,150 | +5.70% | 1797.7만 |
|---|
| 2025.12.02 | ₩13,692 | ₩13,946 | ₩13,498 | ₩13,531 | -1.17% | 616.1만 |
|---|
| 2025.12.01 | ₩13,183 | ₩13,705 | ₩13,143 | ₩13,678 | +3.76% | 529.4만 |
|---|
| 2025.11.28 | ₩13,210 | ₩13,651 | ₩13,190 | ₩13,477 | +2.03% | 334.3만 |
|---|
| 2025.11.26 | ₩13,130 | ₩13,477 | ₩13,076 | ₩13,196 | +0.51% | 391.9만 |
|---|
| 2025.11.25 | ₩12,340 | ₩13,377 | ₩12,300 | ₩13,250 | +7.38% | 802.5만 |
|---|
| 2025.11.24 | ₩12,059 | ₩12,648 | ₩11,965 | ₩12,233 | +1.44% | 642.4만 |
|---|
| 2025.11.21 | ₩11,831 | ₩12,440 | ₩11,497 | ₩12,166 | +2.83% | 782.4만 |
|---|
| 2025.11.20 | ₩11,965 | ₩12,434 | ₩11,610 | ₩11,644 | -2.68% | 1398.8만 |
|---|
| 2025.11.19 | ₩12,139 | ₩12,246 | ₩11,724 | ₩11,724 | -3.42% | 849.1만 |
|---|
| 2025.11.18 | ₩12,300 | ₩12,634 | ₩11,945 | ₩12,086 | -1.74% | 1019.5만 |
|---|
| 2025.11.17 | ₩12,929 | ₩13,059 | ₩12,567 | ₩12,674 | -1.97% | 512.3만 |
|---|
| 2025.11.14 | ₩12,982 | ₩13,257 | ₩12,835 | ₩12,915 | -0.52% | 881.6만 |
|---|
| 2025.11.13 | ₩13,611 | ₩13,846 | ₩13,123 | ₩13,210 | -2.95% | 498.7만 |
|---|
| 2025.11.12 | ₩13,892 | ₩14,062 | ₩13,698 | ₩13,785 | -0.77% | 555.3만 |
|---|
| 2025.11.11 | ₩13,906 | ₩13,933 | ₩13,732 | ₩13,812 | -0.67% | 258만 |
|---|
| 2025.11.10 | ₩13,839 | ₩14,026 | ₩13,772 | ₩13,919 | +0.58% | 411.8만 |
|---|
| 2025.11.07 | ₩13,518 | ₩13,785 | ₩13,263 | ₩13,692 | +1.29% | 657.8만 |
|---|
| 2025.11.06 | ₩14,749 | ₩14,856 | ₩13,625 | ₩13,665 | -7.35% | 861.6만 |
|---|
| 2025.11.05 | ₩14,856 | ₩15,204 | ₩14,642 | ₩14,736 | -0.81% | 628.7만 |
|---|
| 2025.11.04 | ₩14,736 | ₩15,411 | ₩14,080 | ₩15,057 | +2.18% | 868.9만 |
|---|
| 2025.11.03 | ₩15,124 | ₩15,150 | ₩14,461 | ₩14,816 | -2.04% | 610만 |
|---|
| 2025.10.31 | ₩15,057 | ₩15,177 | ₩14,789 | ₩15,070 | +0.09% | 525.1만 |
|---|
| 2025.10.30 | ₩15,686 | ₩15,753 | ₩14,883 | ₩14,990 | -4.44% | 533.7만 |
|---|
| 2025.10.29 | ₩15,793 | ₩16,030 | ₩15,585 | ₩15,699 | -0.59% | 679.4만 |
|---|
| 2025.10.28 | ₩16,087 | ₩16,148 | ₩15,652 | ₩15,820 | -1.66% | 1055.5만 |
|---|
| 2025.10.27 | ₩16,235 | ₩16,235 | ₩15,825 | ₩16,087 | -0.91% | 410.9만 |
|---|
| 2025.10.24 | ₩16,261 | ₩16,281 | ₩15,927 | ₩16,101 | -0.99% | 370.5만 |
|---|
| 2025.10.23 | ₩15,900 | ₩16,221 | ₩15,887 | ₩16,061 | +1.01% | 384.4만 |
|---|
| 2025.10.22 | ₩15,887 | ₩16,141 | ₩15,612 | ₩15,820 | -0.42% | 333.6만 |
|---|
| 2025.10.21 | ₩15,739 | ₩16,087 | ₩15,639 | ₩15,887 | +0.94% | 310.2만 |
|---|
| 2025.10.20 | ₩15,980 | ₩16,194 | ₩15,512 | ₩15,766 | -1.34% | 306.7만 |
|---|
| 2025.10.17 | ₩15,887 | ₩16,007 | ₩15,452 | ₩15,967 | +0.51% | 699.4만 |
|---|
| 2025.10.16 | ₩16,502 | ₩16,583 | ₩15,940 | ₩15,994 | -3.08% | 310.3만 |
|---|
| 2025.10.15 | ₩15,713 | ₩16,395 | ₩15,713 | ₩16,382 | +4.26% | 577만 |
|---|
| 2025.10.14 | ₩15,324 | ₩15,967 | ₩15,164 | ₩15,686 | +2.36% | 317.8만 |
|---|
| 2025.10.13 | ₩15,445 | ₩15,766 | ₩15,425 | ₩15,485 | +0.26% | 324.8만 |
|---|
| 2025.10.10 | ₩16,101 | ₩16,101 | ₩15,304 | ₩15,378 | -4.49% | 630.9만 |
|---|