Genetec Corp (4492)

4492
🏛️ 일본 →
504.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 314.00 314.00 310.00 312.67 0.0M
2021-12-29 315.00 319.00 312.00 312.00 0.0M
2021-12-28 316.33 316.33 313.33 314.33 0.0M
2021-12-27 312.67 312.67 310.33 311.33 0.0M
2021-12-24 317.33 319.00 314.00 315.00 0.0M
2021-12-23 314.00 319.00 312.33 319.00 0.0M
2021-12-22 315.00 316.67 313.67 314.00 0.0M
2021-12-21 314.33 320.67 309.00 316.33 0.0M
2021-12-20 320.00 320.00 306.67 310.33 0.0M
2021-12-17 315.67 320.67 315.67 320.67 0.0M
2021-12-16 318.33 322.33 318.00 319.00 0.0M
2021-12-15 320.00 321.33 314.00 318.67 0.0M
2021-12-14 325.67 325.67 318.33 321.33 0.0M
2021-12-13 328.00 328.67 310.00 321.33 0.0M
2021-12-10 315.00 316.00 312.00 315.67 0.0M
2021-12-09 320.00 320.33 313.33 315.33 0.0M
2021-12-08 321.67 321.67 316.67 319.00 0.0M
2021-12-07 316.67 316.67 311.67 316.67 0.0M
2021-12-06 310.00 316.00 306.67 316.00 0.0M
2021-12-03 314.00 314.00 305.67 310.00 0.0M
2021-12-02 317.00 317.00 309.00 310.00 0.0M
2021-12-01 319.67 319.67 307.67 312.00 0.0M
2021-11-30 321.00 321.00 308.00 308.00 0.0M
2021-11-29 306.67 322.67 306.67 313.67 0.0M
2021-11-26 304.00 311.33 301.67 305.00 0.0M
2021-11-25 308.00 316.67 303.33 307.00 0.0M
2021-11-24 316.67 316.67 303.67 303.67 0.0M
2021-11-22 313.33 317.33 307.67 314.67 0.0M
2021-11-19 305.33 319.67 305.00 310.67 0.0M
2021-11-18 312.33 312.33 300.00 302.00 0.1M
2021-11-17 336.00 336.00 311.33 317.00 0.1M
2021-11-16 321.67 338.33 318.33 327.00 0.1M
2021-11-15 350.33 355.00 340.00 351.67 0.1M
2021-11-12 344.33 351.00 343.33 350.00 0.0M
2021-11-11 341.00 346.00 340.33 344.33 0.0M
2021-11-10 346.00 346.33 342.33 343.33 0.0M
2021-11-09 337.67 347.00 337.67 346.33 0.0M
2021-11-08 334.67 343.33 333.00 337.67 0.0M
2021-11-05 335.00 340.33 330.67 336.33 0.0M
2021-11-04 330.00 343.33 330.00 334.00 0.0M
2021-11-02 329.00 336.67 329.00 332.67 0.0M
2021-11-01 338.33 349.33 328.33 329.33 0.0M
2021-10-29 350.33 350.33 331.00 337.33 0.0M
2021-10-28 356.33 356.33 342.33 349.67 0.0M
2021-10-27 359.33 359.33 343.67 352.67 0.0M
2021-10-26 346.00 355.00 340.67 355.00 0.0M
2021-10-25 333.33 341.00 332.67 341.00 0.0M
2021-10-22 336.67 345.00 333.33 333.67 0.0M
2021-10-21 339.00 346.67 336.67 340.67 0.0M
2021-10-20 346.67 346.67 329.67 340.00 0.0M
2021-10-19 348.67 350.00 344.00 346.67 0.0M
2021-10-18 350.67 358.33 347.67 350.00 0.0M
2021-10-15 350.33 353.00 340.67 351.33 0.0M
2021-10-14 349.67 354.67 348.33 350.33 0.0M
2021-10-13 374.67 374.67 350.00 351.67 0.0M
2021-10-12 360.00 375.00 357.00 369.00 0.1M
2021-10-11 352.00 361.33 343.33 360.00 0.0M
2021-10-08 350.67 362.67 348.33 351.67 0.0M
2021-10-07 345.33 356.67 336.67 350.00 0.0M
2021-10-06 364.67 371.67 345.33 345.33 0.1M
2021-10-05 353.33 375.00 343.33 374.67 0.1M
2021-10-04 360.33 383.33 351.33 361.67 0.1M
2021-10-01 358.33 374.67 344.00 350.33 0.0M
2021-09-30 367.00 367.00 355.33 364.33 0.0M
2021-09-29 370.00 375.33 359.67 367.00 0.0M
2021-09-28 371.33 384.67 369.67 375.00 0.0M
2021-09-27 361.67 370.33 356.00 367.67 0.0M
2021-09-24 366.67 375.00 355.00 355.33 0.1M
2021-09-22 373.33 373.33 358.67 364.00 0.0M
2021-09-21 347.33 373.00 346.67 373.00 0.1M
2021-09-17 340.33 387.00 340.00 359.33 0.1M
2021-09-16 341.33 353.33 340.00 340.33 0.1M
2021-09-15 340.00 344.33 335.33 344.00 0.0M
2021-09-14 343.00 343.33 337.67 343.00 0.1M
2021-09-13 336.67 344.33 328.67 336.67 0.0M
2021-09-10 324.00 350.00 320.33 327.33 0.1M
2021-09-09 322.00 324.67 317.00 324.00 0.0M
2021-09-08 318.33 320.00 316.00 320.00 0.0M
2021-09-07 317.00 319.00 314.33 318.67 0.0M
2021-09-06 318.33 318.33 311.00 317.00 0.0M
2021-09-03 311.00 318.33 311.00 318.33 0.0M
2021-09-02 308.67 312.67 308.67 312.67 0.0M
2021-09-01 311.67 312.33 306.67 307.67 0.0M
2021-08-31 313.00 320.00 308.33 311.67 0.0M
2021-08-30 308.33 312.67 298.33 312.67 0.0M
2021-08-27 306.00 308.33 301.00 308.33 0.0M
2021-08-26 304.50 304.50 299.33 299.33 0.0M
2021-08-25 296.67 300.67 295.33 300.00 0.0M
2021-08-24 298.33 305.00 293.83 303.33 0.0M
2021-08-23 296.67 296.67 291.83 293.83 0.0M
2021-08-20 289.17 294.67 286.67 294.33 0.0M
2021-08-19 286.83 291.67 286.83 288.50 0.0M
2021-08-18 291.67 291.67 283.33 290.00 0.0M
2021-08-17 297.17 298.00 275.33 291.67 0.1M
2021-08-16 295.00 308.33 293.50 296.83 0.1M
2021-08-13 288.83 291.50 286.67 286.67 0.0M
2021-08-12 286.67 288.17 286.67 288.17 0.0M
2021-08-11 281.83 288.00 281.83 286.67 0.0M
2021-08-10 275.50 282.17 275.50 282.00 0.0M
2021-08-06 278.83 282.67 273.00 282.17 0.0M
2021-08-05 280.83 282.83 280.50 280.50 0.0M
2021-08-04 283.33 283.83 280.17 281.00 0.0M
2021-08-03 288.33 288.33 280.83 280.83 0.1M
2021-08-02 273.67 273.67 271.67 271.83 0.0M
2021-07-30 270.00 273.67 270.00 273.67 0.0M
2021-07-29 273.00 273.17 273.00 273.17 0.0M
2021-07-28 275.33 275.33 271.67 271.67 0.0M
2021-07-27 276.50 277.33 266.83 275.67 0.0M
2021-07-26 276.50 276.50 272.50 272.50 0.0M
2021-07-21 276.17 276.17 275.17 275.33 0.0M
2021-07-20 277.83 277.83 276.00 276.17 0.0M
2021-07-19 276.67 279.67 276.67 279.67 0.0M
2021-07-16 276.17 276.17 276.17 276.17 0.0M
2021-07-15 276.33 276.33 276.17 276.17 0.0M
2021-07-14 279.83 279.83 276.33 276.33 0.0M
2021-07-13 280.50 280.50 276.33 279.83 0.0M
2021-07-12 281.33 281.33 279.50 279.50 0.0M
2021-07-09 276.17 279.33 276.17 279.33 0.0M
2021-07-08 276.17 276.33 276.17 276.17 0.0M
2021-07-07 281.17 281.17 276.17 276.17 0.0M
2021-07-06 278.00 282.17 276.50 282.00 0.0M
2021-07-05 278.00 278.00 278.00 278.00 0.0M
2021-07-02 278.00 278.00 278.00 278.00 0.0M
2021-07-01 278.00 278.00 277.50 277.50 0.0M
2021-06-30 278.33 278.33 277.50 277.50 0.0M
2021-06-28 291.67 291.67 279.17 285.00 0.0M
2021-06-25 271.67 278.67 271.67 278.67 0.0M
2021-06-24 274.50 274.50 272.50 272.50 0.0M
2021-06-23 276.83 276.83 271.67 274.50 0.0M
2021-06-22 276.50 279.17 276.50 279.17 0.0M
2021-06-21 283.50 287.17 278.17 279.00 0.0M
2021-06-18 286.50 291.00 284.33 290.83 0.0M
2021-06-17 285.00 286.67 283.50 286.50 0.0M
2021-06-16 294.50 294.50 283.67 287.00 0.0M
2021-06-15 284.33 291.67 284.33 291.17 0.0M
2021-06-14 296.33 296.33 283.33 283.33 0.0M
2021-06-11 283.50 290.17 283.50 283.50 0.0M
2021-06-09 285.00 286.17 281.67 286.17 0.0M
2021-06-08 283.33 284.17 283.33 284.17 0.0M
2021-06-07 286.17 286.50 283.33 283.33 0.0M
2021-06-04 276.00 281.67 276.00 281.67 0.0M
2021-06-03 279.17 281.33 278.33 280.17 0.0M
2021-06-02 282.50 282.67 279.00 279.17 0.0M
2021-06-01 282.17 288.17 282.17 288.17 0.0M
2021-05-31 288.17 288.17 288.17 288.17 0.0M
2021-05-28 288.33 289.00 281.67 289.00 0.0M
2021-05-27 287.33 287.33 282.50 287.00 0.0M
2021-05-26 292.50 292.50 271.67 278.83 0.0M
2021-05-25 292.50 298.67 292.50 292.67 0.0M
2021-05-24 291.50 292.17 288.67 292.17 0.0M
2021-05-21 295.83 295.83 292.50 292.50 0.0M
2021-05-20 292.17 294.50 290.83 291.00 0.0M
2021-05-19 293.83 293.83 288.33 292.67 0.0M
2021-05-18 297.33 299.00 293.33 296.00 0.0M
2021-05-17 301.67 305.67 293.33 297.17 0.0M
2021-05-14 309.17 309.17 305.00 307.83 0.0M
2021-05-13 307.17 307.17 301.50 302.50 0.0M
2021-05-12 306.67 308.83 300.33 308.83 0.0M
2021-05-11 307.33 307.67 305.83 306.83 0.0M
2021-05-10 302.83 308.00 302.83 308.00 0.0M
2021-05-07 301.17 302.00 298.17 299.17 0.0M
2021-05-06 301.67 301.67 296.17 301.17 0.0M
2021-04-30 305.83 306.33 302.00 302.00 0.0M
2021-04-28 303.17 306.33 302.00 306.17 0.0M
2021-04-27 297.83 298.17 297.00 297.83 0.0M
2021-04-26 300.83 300.83 297.33 297.33 0.0M
2021-04-23 296.67 302.00 292.33 296.67 0.0M
2021-04-22 296.00 298.50 295.67 296.83 0.0M
2021-04-21 300.00 302.17 296.17 296.17 0.0M
2021-04-20 301.83 302.50 300.83 300.83 0.0M
2021-04-19 303.67 305.00 300.83 301.83 0.0M
2021-04-16 302.50 303.67 301.67 303.67 0.0M
2021-04-15 302.67 304.17 301.33 302.50 0.0M
2021-04-14 303.17 308.83 303.00 303.50 0.0M
2021-04-13 305.50 310.67 304.00 305.00 0.0M
2021-04-12 305.00 311.67 305.00 305.50 0.0M
2021-04-09 311.17 311.17 303.50 309.17 0.0M
2021-04-08 313.50 314.17 313.00 313.00 0.0M
2021-04-07 316.17 316.50 314.17 314.83 0.0M
2021-04-06 316.67 318.83 313.50 314.83 0.0M
2021-04-05 315.83 316.50 313.33 313.33 0.0M
2021-04-02 311.17 315.83 311.17 315.83 0.0M
2021-04-01 311.67 313.17 311.17 311.17 0.0M
2021-03-31 304.00 313.33 304.00 313.33 0.0M
2021-03-30 304.00 308.33 302.67 305.83 0.0M
2021-03-29 318.67 318.67 311.00 311.67 0.0M
2021-03-26 320.83 320.83 313.50 318.67 0.0M
2021-03-25 321.67 326.67 316.50 318.50 0.0M
2021-03-24 331.50 331.50 315.00 324.50 0.1M
2021-03-23 333.33 368.00 323.33 333.50 0.8M
2021-03-22 299.83 301.50 299.83 301.33 0.0M
2021-03-19 300.67 300.67 298.00 298.00 0.0M
2021-03-18 300.00 300.00 300.00 300.00 0.0M
2021-03-17 298.67 300.00 298.17 300.00 0.0M
2021-03-16 304.83 304.83 298.33 298.67 0.0M
2021-03-15 303.50 303.67 298.33 298.33 0.0M
2021-03-12 303.33 303.33 303.33 303.33 0.0M
2021-03-11 303.50 303.50 298.00 301.67 0.0M
2021-03-10 308.17 308.17 302.17 302.67 0.0M
2021-03-09 301.00 308.17 300.83 308.17 0.0M
2021-03-08 311.67 311.67 301.67 307.67 0.0M
2021-03-05 310.00 311.33 309.50 310.33 0.0M
2021-03-04 310.83 310.83 309.67 310.00 0.0M
2021-03-03 311.83 313.33 310.33 310.33 0.0M
2021-03-02 314.50 314.50 311.17 313.33 0.0M
2021-03-01 314.67 314.83 310.83 311.00 0.0M
2021-02-26 310.67 314.50 310.50 314.33 0.0M
2021-02-25 310.50 312.00 310.33 310.50 0.0M
2021-02-24 310.17 312.50 310.17 310.33 0.0M
2021-02-22 309.83 311.33 309.83 311.33 0.0M
2021-02-19 310.00 311.67 309.00 309.83 0.0M
2021-02-18 312.50 312.50 309.83 310.00 0.0M
2021-02-17 316.67 317.50 308.83 314.50 0.1M
2021-02-16 322.67 324.83 315.17 316.67 0.0M
2021-02-15 316.67 319.83 316.00 316.00 0.1M
2021-02-12 320.00 320.17 313.50 313.67 0.1M
2021-02-10 321.00 321.17 314.67 317.17 0.1M
2021-02-09 327.17 327.17 318.67 321.00 0.0M
2021-02-08 326.83 335.00 325.00 327.67 0.1M
2021-02-05 350.00 350.83 346.67 350.83 0.0M
2021-02-04 349.50 352.83 349.50 350.00 0.0M
2021-02-03 351.67 354.17 348.67 349.50 0.0M
2021-02-02 350.17 353.33 346.67 350.17 0.0M
2021-02-01 346.67 349.83 345.17 349.83 0.0M
2021-01-29 352.50 353.33 349.50 349.50 0.0M
2021-01-28 347.33 354.83 345.83 353.00 0.0M
2021-01-27 347.00 349.67 347.00 349.67 0.0M
2021-01-26 342.00 348.83 341.83 346.67 0.0M
2021-01-25 345.17 348.33 343.50 345.00 0.0M
2021-01-22 351.00 351.67 344.00 345.17 0.0M
2021-01-21 348.33 351.83 343.50 348.33 0.0M
2021-01-20 338.33 351.67 336.33 348.00 0.0M
2021-01-19 339.50 340.83 336.50 338.17 0.0M
2021-01-18 335.83 342.00 334.67 338.67 0.0M
2021-01-15 335.67 336.00 331.67 335.83 0.0M
2021-01-14 334.50 337.67 331.33 337.50 0.0M
2021-01-13 338.17 339.00 334.00 335.83 0.0M
2021-01-12 337.83 342.17 327.50 335.83 0.1M
2021-01-08 340.00 340.67 335.83 339.67 0.0M
2021-01-07 341.83 345.33 339.00 341.17 0.0M
2021-01-06 336.67 341.67 333.17 339.17 0.0M
2021-01-05 330.67 337.50 330.50 337.50 0.0M
2021-01-04 341.67 341.67 330.00 333.33 0.0M