시장 데이터를 불러오는 중
전체 종목
Genius Group Limited Ordinary Shares 과거 주가
Genius Group Limited Ordinary Shares · GNS · NYSE American
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Genius Group Limited Ordinary Shares · GNS · NYSE American
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩194 | ₩204 | ₩190 | ₩200 | +2.76% | 422만 |
| 2026.10.08 | ₩196 | ₩201 | ₩192 | ₩192 | -2.05% | 462.4만 |
| 2026.10.07 | ₩197 | ₩211 | ₩197 | ₩197 | 0.00% | 528.6만 |
| 2026.10.06 | ₩209 | ₩220 | ₩205 | ₩205 | -1.92% | 1114.2만 |
| 2026.10.05 | ₩201 | ₩223 | ₩190 | ₩219 | +8.67% | 1974.2만 |
| 2026.10.02 | ₩188 | ₩215 | ₩186 | ₩201 | +7.14% | 3369.3만 |
| 2026.10.01 | ₩205 | ₩211 | ₩194 | ₩200 | -2.61% | 1.6억 |
| 2026.09.30 | ₩205 | ₩215 | ₩205 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩213 |
| +3.92% |
| 5893.8만 |
| 2026.09.29 | ₩199 | ₩213 | ₩189 | ₩196 | -1.35% | 416.2만 |
|---|
| 2026.09.28 | ₩212 | ₩217 | ₩193 | ₩201 | -5.06% | 723.9만 |
|---|
| 2026.09.25 | ₩209 | ₩215 | ₩207 | ₩211 | +0.64% | 161.6만 |
|---|
| 2026.09.24 | ₩209 | ₩212 | ₩205 | ₩208 | -0.64% | 180.3만 |
|---|
| 2026.09.23 | ₩207 | ₩211 | ₩204 | ₩208 | +0.65% | 168.7만 |
|---|
| 2026.09.22 | ₩209 | ₩215 | ₩205 | ₩208 | -0.64% | 274.3만 |
|---|
| 2026.09.21 | ₩204 | ₩219 | ₩201 | ₩207 | +1.32% | 459.2만 |
|---|
| 2026.09.18 | ₩203 | ₩215 | ₩200 | ₩203 | 0.00% | 403.5만 |
|---|
| 2026.09.17 | ₩211 | ₩211 | ₩200 | ₩200 | -5.10% | 331.8만 |
|---|
| 2026.09.16 | ₩208 | ₩217 | ₩189 | ₩204 | -1.94% | 1537.4만 |
|---|
| 2026.09.15 | ₩215 | ₩221 | ₩204 | ₩205 | -4.37% | 193.3만 |
|---|
| 2026.09.14 | ₩223 | ₩228 | ₩212 | ₩212 | -4.82% | 208.9만 |
|---|
| 2026.09.11 | ₩219 | ₩229 | ₩216 | ₩216 | -1.23% | 166.2만 |
|---|
| 2026.09.10 | ₩227 | ₩229 | ₩220 | ₩221 | -2.37% | 176.6만 |
|---|
| 2026.09.09 | ₩236 | ₩239 | ₩228 | ₩228 | -3.41% | 222.7만 |
|---|
| 2026.09.08 | ₩243 | ₩243 | ₩232 | ₩232 | -4.42% | 171만 |
|---|
| 2026.09.04 | ₩252 | ₩255 | ₩241 | ₩243 | -3.72% | 249.5만 |
|---|
| 2026.09.03 | ₩240 | ₩266 | ₩239 | ₩252 | +5.03% | 801.7만 |
|---|
| 2026.09.02 | ₩249 | ₩249 | ₩231 | ₩235 | -5.91% | 464.7만 |
|---|
| 2026.09.01 | ₩236 | ₩248 | ₩233 | ₩245 | +3.98% | 382.1만 |
|---|
| 2026.08.31 | ₩244 | ₩245 | ₩236 | ₩236 | -3.30% | 247.2만 |
|---|
| 2026.08.28 | ₩268 | ₩268 | ₩237 | ₩245 | -8.50% | 324.9만 |
|---|
| 2026.08.27 | ₩239 | ₩268 | ₩237 | ₩263 | +10.11% | 1159.9만 |
|---|
| 2026.08.26 | ₩237 | ₩240 | ₩228 | ₩232 | -2.26% | 232.4만 |
|---|
| 2026.08.25 | ₩231 | ₩241 | ₩231 | ₩240 | +4.07% | 227.7만 |
|---|
| 2026.08.24 | ₩241 | ₩243 | ₩229 | ₩232 | -3.89% | 407.5만 |
|---|
| 2026.08.21 | ₩231 | ₩245 | ₩228 | ₩237 | +2.91% | 407.6만 |
|---|
| 2026.08.20 | ₩224 | ₩245 | ₩221 | ₩228 | +1.80% | 834.6만 |
|---|
| 2026.08.19 | ₩211 | ₩216 | ₩209 | ₩215 | +1.91% | 454.8만 |
|---|
| 2026.08.18 | ₩208 | ₩212 | ₩204 | ₩204 | -1.94% | 272.7만 |
|---|
| 2026.08.17 | ₩216 | ₩217 | ₩209 | ₩212 | -1.86% | 135.4만 |
|---|
| 2026.08.14 | ₩215 | ₩225 | ₩209 | ₩215 | 0.00% | 341.8만 |
|---|
| 2026.08.13 | ₩208 | ₩221 | ₩205 | ₩212 | +1.94% | 399.3만 |
|---|
| 2026.08.12 | ₩203 | ₩207 | ₩199 | ₩203 | 0.00% | 104만 |
|---|
| 2026.08.11 | ₩213 | ₩215 | ₩201 | ₩203 | -5.03% | 188만 |
|---|
| 2026.08.10 | ₩217 | ₩220 | ₩213 | ₩215 | -1.23% | 129.4만 |
|---|
| 2026.08.07 | ₩212 | ₩220 | ₩209 | ₩213 | +0.63% | 131.3만 |
|---|
| 2026.08.06 | ₩211 | ₩220 | ₩208 | ₩208 | -1.27% | 173.8만 |
|---|
| 2026.08.05 | ₩217 | ₩220 | ₩209 | ₩211 | -3.09% | 168.2만 |
|---|
| 2026.08.04 | ₩211 | ₩228 | ₩203 | ₩213 | +1.27% | 627.2만 |
|---|
| 2026.08.03 | ₩203 | ₩215 | ₩201 | ₩203 | 0.00% | 239.9만 |
|---|
| 2026.07.31 | ₩205 | ₩212 | ₩197 | ₩199 | -3.27% | 319.9만 |
|---|
| 2026.07.30 | ₩209 | ₩209 | ₩201 | ₩204 | -2.56% | 188.3만 |
|---|
| 2026.07.29 | ₩205 | ₩215 | ₩199 | ₩201 | -1.96% | 225.1만 |
|---|
| 2026.07.28 | ₩220 | ₩229 | ₩204 | ₩213 | -3.05% | 339.7만 |
|---|
| 2026.07.27 | ₩225 | ₩235 | ₩219 | ₩221 | -1.79% | 187.1만 |
|---|
| 2026.07.24 | ₩237 | ₩241 | ₩223 | ₩224 | -5.65% | 249.9만 |
|---|
| 2026.07.23 | ₩239 | ₩245 | ₩236 | ₩237 | -0.56% | 312.4만 |
|---|
| 2026.07.22 | ₩241 | ₩247 | ₩237 | ₩239 | -1.11% | 128만 |
|---|
| 2026.07.21 | ₩231 | ₩255 | ₩231 | ₩240 | +4.07% | 292.8만 |
|---|
| 2026.07.20 | ₩235 | ₩235 | ₩227 | ₩229 | -2.29% | 74.6만 |
|---|
| 2026.07.17 | ₩239 | ₩239 | ₩227 | ₩235 | -1.69% | 165.4만 |
|---|
| 2026.07.16 | ₩248 | ₩249 | ₩236 | ₩240 | -3.24% | 172.9만 |
|---|
| 2026.07.15 | ₩256 | ₩256 | ₩243 | ₩248 | -3.14% | 199.4만 |
|---|
| 2026.07.14 | ₩249 | ₩251 | ₩241 | ₩245 | -1.61% | 166.1만 |
|---|
| 2026.07.13 | ₩258 | ₩259 | ₩244 | ₩254 | -1.56% | 249만 |
|---|
| 2026.07.10 | ₩256 | ₩262 | ₩251 | ₩259 | +1.05% | 130.1만 |
|---|
| 2026.07.09 | ₩251 | ₩260 | ₩243 | ₩254 | +1.07% | 146.2만 |
|---|
| 2026.07.08 | ₩255 | ₩255 | ₩241 | ₩252 | -1.05% | 195.2만 |
|---|
| 2026.07.07 | ₩268 | ₩268 | ₩248 | ₩256 | -4.50% | 218.5만 |
|---|
| 2026.07.06 | ₩264 | ₩266 | ₩249 | ₩262 | -1.02% | 290.2만 |
|---|
| 2026.07.02 | ₩275 | ₩287 | ₩260 | ₩264 | -3.90% | 414.4만 |
|---|
| 2026.07.01 | ₩259 | ₩307 | ₩259 | ₩282 | +8.81% | 1169.2만 |
|---|
| 2026.06.30 | ₩254 | ₩255 | ₩236 | ₩251 | -1.06% | 427.5만 |
|---|
| 2026.06.29 | ₩268 | ₩268 | ₩252 | ₩252 | -6.00% | 220.3만 |
|---|
| 2026.06.26 | ₩260 | ₩274 | ₩249 | ₩268 | +3.09% | 352.4만 |
|---|
| 2026.06.25 | ₩268 | ₩272 | ₩249 | ₩258 | -4.00% | 323.5만 |
|---|
| 2026.06.24 | ₩280 | ₩286 | ₩263 | ₩263 | -6.22% | 363.1만 |
|---|
| 2026.06.23 | ₩272 | ₩298 | ₩263 | ₩290 | +6.40% | 636.8만 |
|---|
| 2026.06.22 | ₩279 | ₩291 | ₩271 | ₩282 | +0.96% | 539.7만 |
|---|
| 2026.06.18 | ₩302 | ₩302 | ₩276 | ₩279 | -7.56% | 687.5만 |
|---|
| 2026.06.17 | ₩315 | ₩321 | ₩295 | ₩302 | -4.26% | 2734.4만 |
|---|
| 2026.06.16 | ₩288 | ₩306 | ₩268 | ₩288 | 0.00% | 803.6만 |
|---|
| 2026.06.15 | ₩296 | ₩306 | ₩284 | ₩292 | -1.36% | 425.2만 |
|---|
| 2026.06.12 | ₩283 | ₩291 | ₩275 | ₩284 | +0.47% | 414.7만 |
|---|
| 2026.06.11 | ₩313 | ₩313 | ₩280 | ₩290 | -7.30% | 335.5만 |
|---|
| 2026.06.10 | ₩299 | ₩309 | ₩283 | ₩304 | +1.79% | 266.8만 |
|---|
| 2026.06.09 | ₩303 | ₩315 | ₩279 | ₩307 | +1.33% | 647.7만 |
|---|
| 2026.06.08 | ₩327 | ₩335 | ₩309 | ₩311 | -4.92% | 533.9만 |
|---|
| 2026.06.05 | ₩327 | ₩343 | ₩307 | ₩325 | -0.82% | 821.7만 |
|---|
| 2026.06.04 | ₩385 | ₩402 | ₩338 | ₩359 | -6.62% | 1222.4만 |
|---|
| 2026.06.03 | ₩346 | ₩382 | ₩335 | ₩376 | +8.53% | 1151.7만 |
|---|
| 2026.06.02 | ₩365 | ₩386 | ₩346 | ₩351 | -3.68% | 2185.4만 |
|---|
| 2026.06.01 | ₩323 | ₩350 | ₩322 | ₩345 | +6.64% | 1095.6만 |
|---|
| 2026.05.29 | ₩322 | ₩350 | ₩309 | ₩341 | +5.83% | 2084.2만 |
|---|
| 2026.05.28 | ₩353 | ₩483 | ₩337 | ₩362 | +2.66% | 2.9억 |
|---|
| 2026.05.27 | ₩295 | ₩302 | ₩282 | ₩295 | 0.00% | 8245만 |
|---|
| 2026.05.26 | ₩309 | ₩311 | ₩291 | ₩294 | -4.78% | 269.2만 |
|---|
| 2026.05.22 | ₩313 | ₩322 | ₩298 | ₩310 | -0.86% | 181.2만 |
|---|
| 2026.05.21 | ₩309 | ₩329 | ₩309 | ₩321 | +3.91% | 114.4만 |
|---|
| 2026.05.20 | ₩310 | ₩322 | ₩309 | ₩321 | +3.46% | 114.3만 |
|---|
| 2026.05.19 | ₩319 | ₩322 | ₩309 | ₩309 | -3.36% | 96.2만 |
|---|
| 2026.05.18 | ₩327 | ₩330 | ₩300 | ₩304 | -6.97% | 231만 |
|---|
| 2026.05.15 | ₩345 | ₩345 | ₩323 | ₩331 | -3.89% | 94.8만 |
|---|
| 2026.05.14 | ₩345 | ₩349 | ₩326 | ₩341 | -1.17% | 190.5만 |
|---|
| 2026.05.13 | ₩349 | ₩355 | ₩329 | ₩331 | -5.00% | 344.1만 |
|---|
| 2026.05.12 | ₩309 | ₩349 | ₩309 | ₩337 | +9.13% | 232.6만 |
|---|
| 2026.05.11 | ₩331 | ₩342 | ₩319 | ₩325 | -2.02% | 213만 |
|---|
| 2026.05.08 | ₩349 | ₩357 | ₩325 | ₩338 | -3.08% | 234.3만 |
|---|
| 2026.05.07 | ₩357 | ₩368 | ₩335 | ₩353 | -1.13% | 215.2만 |
|---|
| 2026.05.06 | ₩389 | ₩389 | ₩362 | ₩362 | -6.90% | 298.5만 |
|---|
| 2026.05.05 | ₩402 | ₩402 | ₩372 | ₩385 | -4.33% | 154만 |
|---|
| 2026.05.04 | ₩385 | ₩413 | ₩382 | ₩392 | +1.74% | 217.4만 |
|---|
| 2026.05.01 | ₩357 | ₩398 | ₩357 | ₩376 | +5.26% | 211만 |
|---|
| 2026.04.30 | ₩369 | ₩380 | ₩357 | ₩373 | +1.09% | 248.3만 |
|---|
| 2026.04.29 | ₩402 | ₩402 | ₩354 | ₩362 | -10.00% | 326.8만 |
|---|
| 2026.04.28 | ₩429 | ₩429 | ₩388 | ₩401 | -6.56% | 390.2만 |
|---|
| 2026.04.27 | ₩455 | ₩456 | ₩414 | ₩427 | -6.19% | 231.3만 |
|---|
| 2026.04.24 | ₩490 | ₩490 | ₩428 | ₩436 | -10.96% | 432.4만 |
|---|
| 2026.04.23 | ₩443 | ₩533 | ₩412 | ₩491 | +10.91% | 780.8만 |
|---|
| 2026.04.22 | ₩449 | ₩456 | ₩409 | ₩425 | -5.37% | 301.4만 |
|---|
| 2026.04.21 | ₩443 | ₩451 | ₩431 | ₩439 | -0.91% | 243.5만 |
|---|
| 2026.04.20 | ₩495 | ₩495 | ₩429 | ₩459 | -7.32% | 377.4만 |
|---|
| 2026.04.17 | ₩467 | ₩469 | ₩416 | ₩465 | -0.29% | 345.3만 |
|---|
| 2026.04.16 | ₩468 | ₩469 | ₩437 | ₩457 | -2.29% | 234.7만 |
|---|
| 2026.04.15 | ₩507 | ₩510 | ₩409 | ₩452 | -10.85% | 651.1만 |
|---|
| 2026.04.14 | ₩553 | ₩630 | ₩553 | ₩604 | +9.22% | 128만 |
|---|
| 2026.04.13 | ₩557 | ₩583 | ₩549 | ₩559 | +0.48% | 120.1만 |
|---|
| 2026.04.10 | ₩528 | ₩533 | ₩507 | ₩530 | +0.25% | 51.1만 |
|---|
| 2026.04.09 | ₩514 | ₩526 | ₩491 | ₩503 | -2.09% | 62.7만 |
|---|
| 2026.04.08 | ₩593 | ₩593 | ₩510 | ₩535 | -9.73% | 118만 |
|---|
| 2026.04.07 | ₩512 | ₩583 | ₩496 | ₩563 | +9.95% | 150.9만 |
|---|
| 2026.04.06 | ₩465 | ₩534 | ₩460 | ₩511 | +9.80% | 123.4만 |
|---|
| 2026.04.02 | ₩476 | ₩476 | ₩437 | ₩463 | -2.82% | 95.7만 |
|---|
| 2026.04.01 | ₩463 | ₩503 | ₩443 | ₩473 | +2.32% | 288.1만 |
|---|
| 2026.03.31 | ₩427 | ₩440 | ₩413 | ₩436 | +2.20% | 60만 |
|---|
| 2026.03.30 | ₩443 | ₩443 | ₩404 | ₩405 | -8.48% | 50.8만 |
|---|
| 2026.03.27 | ₩402 | ₩467 | ₩402 | ₩429 | +6.67% | 67.1만 |
|---|
| 2026.03.26 | ₩408 | ₩429 | ₩402 | ₩402 | -1.32% | 66.7만 |
|---|
| 2026.03.25 | ₩447 | ₩447 | ₩397 | ₩416 | -6.91% | 126.6만 |
|---|
| 2026.03.24 | ₩469 | ₩473 | ₩436 | ₩436 | -7.14% | 82.4만 |
|---|
| 2026.03.23 | ₩480 | ₩480 | ₩456 | ₩463 | -3.63% | 94.1만 |
|---|
| 2026.03.20 | ₩507 | ₩523 | ₩455 | ₩464 | -8.47% | 140.3만 |
|---|
| 2026.03.19 | ₩523 | ₩523 | ₩490 | ₩507 | -3.08% | 79.4만 |
|---|
| 2026.03.18 | ₩562 | ₩563 | ₩523 | ₩523 | -6.92% | 47.8만 |
|---|
| 2026.03.17 | ₩507 | ₩554 | ₩490 | ₩546 | +7.67% | 155.5만 |
|---|
| 2026.03.16 | ₩537 | ₩539 | ₩484 | ₩490 | -8.75% | 87.6만 |
|---|
| 2026.03.13 | ₩510 | ₩537 | ₩487 | ₩523 | +2.63% | 153.9만 |
|---|
| 2026.03.12 | ₩487 | ₩512 | ₩469 | ₩469 | -3.58% | 60만 |
|---|
| 2026.03.11 | ₩537 | ₩537 | ₩483 | ₩492 | -8.25% | 112.5만 |
|---|
| 2026.03.10 | ₩604 | ₩604 | ₩523 | ₩523 | -13.33% | 131만 |
|---|
| 2026.03.09 | ₩630 | ₩630 | ₩562 | ₩583 | -7.45% | 110.1만 |
|---|
| 2026.03.06 | ₩657 | ₩657 | ₩602 | ₩614 | -6.53% | 71.6만 |
|---|
| 2026.03.05 | ₩630 | ₩642 | ₩613 | ₩622 | -1.28% | 89만 |
|---|
| 2026.03.04 | ₩604 | ₩630 | ₩574 | ₩613 | +1.56% | 74.1만 |
|---|
| 2026.03.03 | ₩593 | ₩593 | ₩558 | ₩567 | -4.30% | 52만 |
|---|
| 2026.03.02 | ₩563 | ₩617 | ₩541 | ₩583 | +3.57% | 61.5만 |
|---|
| 2026.02.27 | ₩598 | ₩598 | ₩563 | ₩581 | -2.91% | 72만 |
|---|
| 2026.02.26 | ₩585 | ₩629 | ₩577 | ₩608 | +3.90% | 76.3만 |
|---|
| 2026.02.25 | ₩537 | ₩630 | ₩534 | ₩598 | +11.50% | 178.8만 |
|---|
| 2026.02.24 | ₩537 | ₩541 | ₩510 | ₩523 | -2.50% | 47.7만 |
|---|
| 2026.02.23 | ₩537 | ₩537 | ₩516 | ₩516 | -3.75% | 77.6만 |
|---|
| 2026.02.20 | ₩523 | ₩549 | ₩518 | ₩537 | +2.56% | 54.9만 |
|---|
| 2026.02.19 | ₩537 | ₩550 | ₩514 | ₩523 | -2.50% | 87.8만 |
|---|
| 2026.02.18 | ₩545 | ₩569 | ₩511 | ₩528 | -2.96% | 90.3만 |
|---|
| 2026.02.17 | ₩604 | ₩604 | ₩531 | ₩559 | -7.33% | 82.8만 |
|---|
| 2026.02.13 | ₩537 | ₩585 | ₩524 | ₩565 | +5.25% | 129.6만 |
|---|
| 2026.02.12 | ₩527 | ₩550 | ₩483 | ₩520 | -1.27% | 165.7만 |
|---|
| 2026.02.11 | ₩590 | ₩593 | ₩523 | ₩533 | -9.77% | 119만 |
|---|
| 2026.02.10 | ₩600 | ₩613 | ₩563 | ₩579 | -3.36% | 69.1만 |
|---|
| 2026.02.09 | ₩630 | ₩636 | ₩594 | ₩597 | -5.32% | 75.2만 |
|---|
| 2026.02.06 | ₩554 | ₩671 | ₩554 | ₩622 | +12.35% | 198만 |
|---|
| 2026.02.05 | ₩604 | ₩613 | ₩530 | ₩537 | -11.11% | 117만 |
|---|
| 2026.02.04 | ₩641 | ₩644 | ₩606 | ₩617 | -3.77% | 108.8만 |
|---|
| 2026.02.03 | ₩671 | ₩676 | ₩617 | ₩640 | -4.60% | 114.7만 |
|---|
| 2026.02.02 | ₩676 | ₩697 | ₩671 | ₩684 | +1.19% | 71.6만 |
|---|
| 2026.01.30 | ₩695 | ₩716 | ₩673 | ₩695 | 0.00% | 77.1만 |
|---|
| 2026.01.29 | ₩679 | ₩716 | ₩659 | ₩710 | +4.55% | 95.9만 |
|---|
| 2026.01.28 | ₩726 | ₩750 | ₩712 | ₩712 | -1.85% | 39.5만 |
|---|
| 2026.01.27 | ₩738 | ₩771 | ₩700 | ₩765 | +3.64% | 80.7만 |
|---|
| 2026.01.26 | ₩765 | ₩805 | ₩716 | ₩720 | -5.79% | 115.6만 |
|---|
| 2026.01.23 | ₩799 | ₩811 | ₩785 | ₩791 | -1.01% | 55.8만 |
|---|
| 2026.01.22 | ₩782 | ₩826 | ₩778 | ₩805 | +2.92% | 65.9만 |
|---|
| 2026.01.21 | ₩799 | ₩818 | ₩751 | ₩782 | -2.18% | 92만 |
|---|
| 2026.01.20 | ₩793 | ₩814 | ₩779 | ₩791 | -0.17% | 78.1만 |
|---|
| 2026.01.16 | ₩810 | ₩825 | ₩791 | ₩797 | -1.66% | 107.4만 |
|---|
| 2026.01.15 | ₩818 | ₩837 | ₩805 | ₩825 | +0.82% | 44.5만 |
|---|
| 2026.01.14 | ₩825 | ₩852 | ₩807 | ₩824 | -0.16% | 67.2만 |
|---|
| 2026.01.13 | ₩825 | ₩840 | ₩806 | ₩832 | +0.81% | 54.5만 |
|---|
| 2026.01.12 | ₩833 | ₩864 | ₩825 | ₩828 | -0.64% | 71.9만 |
|---|
| 2026.01.09 | ₩858 | ₩881 | ₩845 | ₩852 | -0.78% | 46.8만 |
|---|
| 2026.01.08 | ₩872 | ₩896 | ₩860 | ₩860 | -1.38% | 32.7만 |
|---|
| 2026.01.07 | ₩877 | ₩909 | ₩864 | ₩866 | -1.22% | 61.4만 |
|---|
| 2026.01.06 | ₩909 | ₩909 | ₩860 | ₩888 | -2.36% | 58.6만 |
|---|
| 2026.01.05 | ₩809 | ₩909 | ₩809 | ₩895 | +10.61% | 128.8만 |
|---|
| 2026.01.02 | ₩818 | ₩828 | ₩785 | ₩820 | +0.16% | 62.6만 |
|---|
| 2025.12.31 | ₩793 | ₩805 | ₩751 | ₩771 | -2.71% | 110.9만 |
|---|
| 2025.12.30 | ₩811 | ₩852 | ₩791 | ₩793 | -2.31% | 102.9만 |
|---|
| 2025.12.29 | ₩832 | ₩869 | ₩832 | ₩832 | 0.00% | 108.6만 |
|---|
| 2025.12.26 | ₩845 | ₩868 | ₩838 | ₩856 | +1.27% | 37만 |
|---|
| 2025.12.24 | ₩840 | ₩884 | ₩824 | ₩879 | +4.63% | 59.9만 |
|---|
| 2025.12.23 | ₩905 | ₩905 | ₩832 | ₩857 | -5.33% | 123.8만 |
|---|
| 2025.12.22 | ₩939 | ₩939 | ₩879 | ₩896 | -4.57% | 76.7만 |
|---|
| 2025.12.19 | ₩861 | ₩954 | ₩853 | ₩942 | +9.35% | 120.2만 |
|---|
| 2025.12.18 | ₩849 | ₩887 | ₩837 | ₩877 | +3.32% | 67만 |
|---|
| 2025.12.17 | ₩885 | ₩899 | ₩832 | ₩858 | -3.03% | 103만 |
|---|
| 2025.12.16 | ₩872 | ₩923 | ₩872 | ₩891 | +2.15% | 76.8만 |
|---|
| 2025.12.15 | ₩954 | ₩959 | ₩881 | ₩889 | -6.75% | 105.8만 |
|---|
| 2025.12.12 | ₩966 | ₩990 | ₩919 | ₩939 | -2.78% | 104.9만 |
|---|
| 2025.12.11 | ₩939 | ₩1,019 | ₩926 | ₩947 | +0.86% | 113.3만 |
|---|
| 2025.12.10 | ₩926 | ₩986 | ₩917 | ₩939 | +1.45% | 89만 |
|---|
| 2025.12.09 | ₩903 | ₩970 | ₩903 | ₩952 | +5.50% | 113.6만 |
|---|
| 2025.12.08 | ₩850 | ₩1,060 | ₩832 | ₩931 | +9.46% | 455.1만 |
|---|
| 2025.12.05 | ₩899 | ₩939 | ₩853 | ₩871 | -3.13% | 131.7만 |
|---|
| 2025.12.04 | ₩944 | ₩951 | ₩885 | ₩897 | -4.97% | 167.7만 |
|---|
| 2025.12.03 | ₩938 | ₩952 | ₩885 | ₩952 | +1.57% | 120.2만 |
|---|
| 2025.12.02 | ₩952 | ₩999 | ₩934 | ₩948 | -0.42% | 150.6만 |
|---|
| 2025.12.01 | ₩1,005 | ₩1,053 | ₩952 | ₩986 | -1.87% | 213.4만 |
|---|
| 2025.11.28 | ₩1,007 | ₩1,113 | ₩983 | ₩1,070 | +6.26% | 161.3만 |
|---|
| 2025.11.26 | ₩1,023 | ₩1,062 | ₩952 | ₩1,006 | -1.70% | 228.5만 |
|---|
| 2025.11.25 | ₩885 | ₩1,026 | ₩856 | ₩979 | +10.61% | 259.7만 |
|---|
| 2025.11.24 | ₩876 | ₩936 | ₩844 | ₩879 | +0.31% | 208.7만 |
|---|
| 2025.11.21 | ₩798 | ₩926 | ₩715 | ₩860 | +7.73% | 424.2만 |
|---|
| 2025.11.20 | ₩845 | ₩892 | ₩791 | ₩798 | -5.56% | 298.7만 |
|---|
| 2025.11.19 | ₩935 | ₩952 | ₩805 | ₩864 | -7.60% | 488.3만 |
|---|
| 2025.11.18 | ₩905 | ₩1,073 | ₩845 | ₩924 | +2.07% | 1361.6만 |
|---|
| 2025.11.17 | ₩1,408 | ₩1,422 | ₩970 | ₩1,044 | -25.90% | 7170.5만 |
|---|
| 2025.11.14 | ₩1,100 | ₩1,180 | ₩1,100 | ₩1,158 | +5.24% | 1118.6만 |
|---|
| 2025.11.13 | ₩1,187 | ₩1,221 | ₩1,073 | ₩1,125 | -5.20% | 126.7만 |
|---|
| 2025.11.12 | ₩1,207 | ₩1,207 | ₩1,141 | ₩1,188 | -1.56% | 124.2만 |
|---|
| 2025.11.11 | ₩1,049 | ₩1,247 | ₩1,049 | ₩1,207 | +15.09% | 255.1만 |
|---|
| 2025.11.10 | ₩1,085 | ₩1,137 | ₩1,026 | ₩1,073 | -1.11% | 162.1만 |
|---|
| 2025.11.07 | ₩966 | ₩993 | ₩920 | ₩991 | +2.64% | 78.8만 |
|---|
| 2025.11.06 | ₩1,006 | ₩1,048 | ₩967 | ₩1,006 | 0.00% | 50.9만 |
|---|
| 2025.11.05 | ₩970 | ₩1,026 | ₩966 | ₩1,014 | +4.56% | 54.7만 |
|---|
| 2025.11.04 | ₩1,044 | ₩1,066 | ₩959 | ₩998 | -4.37% | 99.7만 |
|---|
| 2025.11.03 | ₩1,092 | ₩1,100 | ₩1,033 | ₩1,064 | -2.58% | 55.5만 |
|---|
| 2025.10.31 | ₩1,060 | ₩1,097 | ₩1,046 | ₩1,086 | +2.53% | 75.9만 |
|---|
| 2025.10.30 | ₩1,104 | ₩1,111 | ₩1,046 | ₩1,073 | -2.79% | 94.7만 |
|---|
| 2025.10.29 | ₩1,086 | ₩1,124 | ₩1,061 | ₩1,113 | +2.47% | 89.4만 |
|---|
| 2025.10.28 | ₩1,127 | ₩1,139 | ₩1,068 | ₩1,096 | -2.74% | 97.1만 |
|---|
| 2025.10.27 | ₩1,127 | ₩1,154 | ₩1,100 | ₩1,117 | -0.83% | 117.4만 |
|---|
| 2025.10.24 | ₩1,156 | ₩1,206 | ₩1,140 | ₩1,160 | +0.35% | 119.6만 |
|---|
| 2025.10.23 | ₩1,124 | ₩1,207 | ₩1,108 | ₩1,167 | +3.82% | 163만 |
|---|
| 2025.10.22 | ₩1,127 | ₩1,194 | ₩1,060 | ₩1,127 | 0.00% | 236.8만 |
|---|
| 2025.10.21 | ₩1,209 | ₩1,209 | ₩1,113 | ₩1,140 | -5.66% | 107.2만 |
|---|
| 2025.10.20 | ₩1,140 | ₩1,211 | ₩1,136 | ₩1,207 | +5.88% | 119.7만 |
|---|
| 2025.10.17 | ₩1,136 | ₩1,180 | ₩1,113 | ₩1,137 | +0.12% | 93.5만 |
|---|
| 2025.10.16 | ₩1,198 | ₩1,223 | ₩1,120 | ₩1,145 | -4.37% | 119만 |
|---|
| 2025.10.15 | ₩1,187 | ₩1,234 | ₩1,168 | ₩1,194 | +0.56% | 88만 |
|---|
| 2025.10.14 | ₩1,140 | ₩1,247 | ₩1,140 | ₩1,245 | +9.18% | 142.1만 |
|---|
| 2025.10.13 | ₩1,163 | ₩1,234 | ₩1,139 | ₩1,155 | -0.69% | 141.7만 |
|---|
| 2025.10.10 | ₩1,242 | ₩1,328 | ₩1,140 | ₩1,207 | -2.81% | 246.8만 |
|---|