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
2023-12-29 527.00 550.00 515.00 546.00 0.0M
2023-12-28 525.00 538.00 498.00 520.00 0.1M
2023-12-27 493.00 506.33 493.00 505.33 0.1M
2023-12-26 500.00 500.00 489.00 492.33 0.0M
2023-12-25 493.00 499.67 486.00 499.67 0.0M
2023-12-22 483.00 494.67 480.67 488.67 0.0M
2023-12-21 470.33 489.67 470.33 487.00 0.0M
2023-12-20 493.00 493.00 475.00 478.67 0.0M
2023-12-19 489.33 494.00 485.00 485.00 0.0M
2023-12-18 499.33 502.67 484.33 485.67 0.0M
2023-12-15 481.67 494.00 481.67 493.00 0.0M
2023-12-14 499.67 501.33 485.00 486.00 0.0M
2023-12-13 496.67 503.67 493.67 494.00 0.0M
2023-12-12 486.33 512.67 483.67 496.67 0.0M
2023-12-11 499.00 499.00 482.33 488.33 0.0M
2023-12-08 483.33 500.00 473.67 479.00 0.1M
2023-12-07 483.33 494.00 465.00 490.00 0.0M
2023-12-06 477.00 495.00 477.00 484.00 0.0M
2023-12-05 499.67 500.00 478.00 480.00 0.0M
2023-12-04 488.00 505.67 476.33 499.67 0.0M
2023-12-01 499.33 508.33 488.67 488.67 0.1M
2023-11-30 466.00 498.67 466.00 496.67 0.0M
2023-11-29 479.00 479.00 448.67 468.00 0.0M
2023-11-28 484.33 488.67 480.00 480.33 0.0M
2023-11-27 497.67 499.67 480.00 483.00 0.0M
2023-11-24 483.33 503.33 483.33 487.67 0.1M
2023-11-22 476.33 481.33 467.67 481.33 0.0M
2023-11-21 479.33 483.67 472.00 472.00 0.0M
2023-11-20 455.67 476.00 455.67 469.67 0.1M
2023-11-17 458.33 462.00 449.33 453.33 0.1M
2023-11-16 445.33 480.67 445.33 468.33 0.1M
2023-11-15 440.00 456.00 418.67 455.33 0.2M
2023-11-14 410.00 440.00 398.33 440.00 0.2M
2023-11-13 390.67 424.00 390.67 406.00 0.1M
2023-11-10 376.00 393.33 372.67 390.67 0.1M
2023-11-09 350.00 411.00 346.67 391.33 0.3M
2023-11-08 354.00 358.00 349.33 352.00 0.0M
2023-11-07 356.00 358.00 348.00 353.33 0.0M
2023-11-06 351.67 363.67 351.67 358.00 0.0M
2023-11-02 339.33 352.67 339.33 349.67 0.0M
2023-11-01 347.33 347.33 339.00 339.33 0.0M
2023-10-31 330.33 340.00 323.67 338.33 0.0M
2023-10-30 338.00 338.00 330.00 331.00 0.0M
2023-10-27 326.67 333.00 324.33 333.00 0.0M
2023-10-26 328.00 336.67 322.33 326.00 0.0M
2023-10-25 341.33 341.33 328.00 329.00 0.0M
2023-10-24 330.67 336.00 311.67 334.00 0.1M
2023-10-23 326.67 344.33 326.67 330.67 0.0M
2023-10-20 337.33 340.67 321.33 334.00 0.1M
2023-10-19 352.00 353.00 339.67 343.00 0.0M
2023-10-18 356.00 362.33 346.67 355.33 0.0M
2023-10-17 340.33 352.33 340.33 346.67 0.0M
2023-10-16 346.00 350.00 337.33 337.67 0.1M
2023-10-13 369.00 369.33 356.00 356.00 0.1M
2023-10-12 385.00 385.67 368.00 375.00 0.1M
2023-10-11 376.67 389.00 376.67 386.00 0.0M
2023-10-10 376.67 383.67 370.67 372.33 0.0M
2023-10-06 361.67 366.00 355.67 366.00 0.0M
2023-10-05 343.67 364.33 343.67 361.67 0.0M
2023-10-04 352.00 357.33 339.67 343.33 0.1M
2023-10-03 377.00 390.00 353.33 362.00 0.1M
2023-10-02 390.00 401.67 381.00 381.00 0.1M
2023-09-29 378.33 409.67 371.00 384.33 0.4M
2023-09-28 377.67 458.00 368.67 394.67 0.9M
2023-09-27 366.67 378.33 365.00 378.33 0.0M
2023-09-26 376.67 377.67 366.33 369.00 0.0M
2023-09-25 364.00 382.00 362.33 376.67 0.0M
2023-09-22 358.67 366.00 345.33 359.00 0.0M
2023-09-21 364.67 366.67 359.67 361.00 0.0M
2023-09-20 367.33 368.67 358.67 368.67 0.0M
2023-09-19 378.00 389.67 364.67 367.33 0.1M
2023-09-15 390.00 390.00 376.67 382.00 0.1M
2023-09-14 403.67 403.67 381.00 391.00 0.1M
2023-09-13 400.00 419.00 400.00 403.67 0.1M
2023-09-12 379.67 451.67 379.67 406.67 0.4M
2023-09-11 382.67 384.33 380.00 380.33 0.0M
2023-09-08 386.33 386.67 380.00 385.00 0.0M
2023-09-07 393.67 393.67 385.67 387.67 0.0M
2023-09-06 396.33 405.00 390.67 397.33 0.0M
2023-09-05 400.00 413.67 400.00 404.00 0.0M
2023-09-04 403.33 438.00 388.00 394.00 0.2M
2023-09-01 395.33 403.33 388.33 399.00 0.0M
2023-08-31 402.67 406.67 394.33 395.33 0.1M
2023-08-30 395.67 407.33 385.67 404.00 0.1M
2023-08-29 375.00 395.00 374.33 388.00 0.1M
2023-08-28 378.33 378.33 371.67 374.67 0.0M
2023-08-25 373.67 378.00 366.00 372.67 0.0M
2023-08-24 378.33 381.67 369.00 379.00 0.0M
2023-08-23 374.33 379.00 364.00 378.33 0.0M
2023-08-22 364.67 374.33 362.67 374.33 0.0M
2023-08-21 352.67 373.67 350.00 364.67 0.0M
2023-08-18 354.33 358.00 344.33 352.00 0.0M
2023-08-17 358.67 364.00 344.33 364.00 0.0M
2023-08-16 355.00 370.67 347.00 364.33 0.2M
2023-08-15 372.00 383.00 361.67 364.00 0.1M
2023-08-14 398.33 398.33 374.00 374.00 0.2M
2023-08-10 423.33 423.33 403.33 410.00 0.1M
2023-08-09 420.67 430.00 416.67 421.67 0.1M
2023-08-08 428.33 431.67 423.00 430.00 0.0M
2023-08-07 426.67 438.00 422.67 436.33 0.1M
2023-08-04 430.33 440.00 429.67 429.67 0.0M
2023-08-03 445.67 445.67 430.33 436.00 0.0M
2023-08-02 445.00 448.33 427.00 447.67 0.0M
2023-08-01 450.33 459.00 442.67 445.00 0.0M
2023-07-31 442.00 450.00 440.00 441.67 0.1M
2023-07-28 428.67 443.00 418.33 434.67 0.1M
2023-07-27 433.67 436.00 427.67 436.00 0.0M
2023-07-26 426.33 435.67 423.33 431.33 0.0M
2023-07-25 430.33 431.67 422.67 424.00 0.0M
2023-07-24 420.67 445.67 420.67 430.00 0.1M
2023-07-21 426.67 428.67 415.33 420.67 0.0M
2023-07-20 430.33 430.33 420.33 426.00 0.1M
2023-07-19 423.33 442.67 423.33 434.33 0.1M
2023-07-18 433.33 433.33 416.67 421.67 0.1M
2023-07-14 429.67 430.00 414.67 425.00 0.1M
2023-07-13 413.67 431.33 405.33 425.00 0.2M
2023-07-12 429.00 432.67 413.00 413.67 0.2M
2023-07-11 437.00 453.33 429.67 435.67 0.3M
2023-07-10 456.67 483.33 444.33 444.33 0.4M
2023-07-07 453.67 478.00 443.67 466.67 0.2M
2023-07-06 507.33 507.33 453.67 463.67 0.4M
2023-07-05 515.33 524.67 488.33 520.00 0.3M
2023-07-04 515.33 519.00 503.33 511.00 0.1M
2023-07-03 538.33 539.33 496.67 507.67 0.3M
2023-06-30 490.00 526.00 490.00 525.00 0.2M
2023-06-29 462.67 494.67 453.33 492.33 0.3M
2023-06-28 490.00 520.00 446.00 452.67 0.7M
2023-06-27 469.67 484.33 456.00 472.33 0.1M
2023-06-26 469.67 472.33 452.33 469.67 0.1M
2023-06-23 455.33 476.67 447.00 472.67 0.2M
2023-06-22 456.00 473.33 449.00 450.00 0.1M
2023-06-21 450.33 474.33 441.00 461.67 0.1M
2023-06-20 461.67 476.67 445.67 450.33 0.3M
2023-06-19 443.67 478.33 440.00 468.33 0.3M
2023-06-16 425.00 443.33 425.00 443.33 0.2M
2023-06-15 450.00 456.33 430.00 432.00 0.3M
2023-06-14 470.67 499.67 453.33 460.00 0.4M
2023-06-13 456.00 485.67 456.00 466.67 0.3M
2023-06-12 458.33 480.67 447.33 466.00 0.6M
2023-06-09 426.67 480.00 420.33 468.33 1.2M
2023-06-08 470.67 476.67 427.00 441.67 1.5M
2023-06-07 500.00 516.33 474.00 496.67 2.1M
2023-06-06 565.00 585.00 490.67 531.33 4.7M
2023-06-05 533.00 562.33 452.67 538.33 16.6M
2023-06-02 368.00 368.00 368.00 368.00 0.1M
2023-06-01 318.00 318.00 318.00 318.00 0.0M
2023-05-31 264.00 273.00 264.00 268.00 0.0M
2023-05-30 275.33 275.33 258.33 268.00 0.1M
2023-05-29 266.00 273.00 265.67 273.00 0.0M
2023-05-26 273.33 273.33 264.33 266.67 0.0M
2023-05-25 275.33 280.67 262.33 274.67 0.1M
2023-05-24 283.33 291.33 274.00 274.00 0.1M
2023-05-23 298.33 315.33 280.33 283.67 0.3M
2023-05-22 294.00 309.33 285.00 294.33 0.2M
2023-05-19 284.00 331.00 284.00 304.33 1.9M
2023-05-18 268.33 284.00 260.33 284.00 0.3M
2023-05-17 294.00 294.00 260.33 277.67 1.4M
2023-05-16 244.00 244.00 244.00 244.00 0.0M
2023-05-15 210.33 212.33 207.67 210.67 0.0M
2023-05-12 216.00 216.00 208.33 208.33 0.0M
2023-05-11 212.67 216.67 210.33 210.33 0.0M
2023-05-10 216.33 218.33 212.67 212.67 0.0M
2023-05-09 216.33 221.00 216.00 217.33 0.0M
2023-05-08 212.00 222.00 212.00 217.33 0.0M
2023-05-02 215.33 216.33 211.00 214.33 0.0M
2023-05-01 211.33 217.00 211.33 215.33 0.0M
2023-04-28 213.00 213.33 210.67 211.33 0.0M
2023-04-27 222.33 225.00 210.33 210.33 0.1M
2023-04-26 209.33 234.00 208.67 219.00 0.4M
2023-04-25 213.67 214.33 210.00 210.00 0.1M
2023-04-24 210.00 217.67 210.00 217.67 0.1M
2023-04-21 215.00 222.33 210.00 214.00 0.1M
2023-04-20 220.33 224.00 215.33 218.33 0.2M
2023-04-19 243.67 243.67 224.33 226.00 0.2M
2023-04-18 255.00 258.00 246.00 247.33 0.1M
2023-04-17 250.33 254.33 246.33 254.33 0.1M
2023-04-14 248.67 250.00 243.00 245.33 0.1M
2023-04-13 247.67 250.33 239.00 242.67 0.1M
2023-04-12 257.00 257.33 247.67 247.67 0.1M
2023-04-11 259.67 266.33 254.33 258.33 0.3M
2023-04-10 246.67 257.00 242.67 254.67 0.2M
2023-04-07 248.00 265.33 243.00 251.67 0.5M
2023-04-06 253.33 266.33 246.33 258.00 0.7M
2023-04-05 265.33 275.33 255.00 259.33 1.0M
2023-04-04 320.00 349.00 267.67 285.33 3.6M
2023-04-03 355.00 355.00 355.00 355.00 0.1M
2023-03-31 280.00 305.00 270.67 305.00 1.0M
2023-03-30 240.00 255.00 229.33 255.00 1.8M
2023-03-29 241.00 241.00 221.00 225.00 1.3M
2023-03-28 175.67 207.67 175.67 207.67 0.2M
2023-03-27 170.00 174.67 170.00 174.33 0.0M
2023-03-24 171.67 171.67 168.33 171.00 0.0M
2023-03-23 171.33 171.67 170.00 170.00 0.0M
2023-03-22 171.33 171.33 168.00 169.33 0.0M
2023-03-20 169.67 170.67 163.67 164.33 0.0M
2023-03-17 164.67 169.33 160.00 169.33 0.0M
2023-03-16 161.33 164.67 161.33 164.33 0.0M
2023-03-15 161.00 161.00 161.00 161.00 0.0M
2023-03-14 161.33 161.33 160.00 160.00 0.0M
2023-03-13 161.67 162.33 161.00 162.33 0.0M
2023-03-10 161.67 164.33 160.33 164.33 0.0M
2023-03-09 160.00 161.00 160.00 161.00 0.0M
2023-03-08 159.00 159.67 159.00 159.67 0.0M
2023-03-07 157.33 159.33 157.33 158.67 0.0M
2023-03-06 157.67 158.33 156.00 158.00 0.0M
2023-03-03 157.67 157.67 157.00 157.67 0.0M
2023-03-02 157.00 158.33 157.00 157.67 0.0M
2023-03-01 159.33 159.33 157.00 157.00 0.0M
2023-02-28 161.67 161.67 159.33 159.67 0.0M
2023-02-27 159.00 159.00 156.33 159.00 0.0M
2023-02-24 159.33 159.33 158.00 158.00 0.0M
2023-02-22 158.33 158.33 157.67 158.33 0.0M
2023-02-21 158.67 158.67 158.00 158.33 0.0M
2023-02-20 159.00 159.33 158.33 158.33 0.0M
2023-02-17 158.00 159.67 157.67 159.00 0.0M
2023-02-16 163.33 166.00 156.33 158.00 0.1M
2023-02-15 167.33 169.00 160.33 162.67 0.0M
2023-02-14 176.00 177.33 176.00 176.00 0.0M
2023-02-13 177.33 177.67 176.67 176.67 0.0M
2023-02-10 175.67 181.00 175.67 178.33 0.0M
2023-02-09 179.00 179.00 179.00 179.00 0.0M
2023-02-08 173.00 174.00 173.00 174.00 0.0M
2023-02-07 176.00 178.33 173.00 173.00 0.0M
2023-02-03 177.67 177.67 176.00 176.00 0.0M
2023-02-02 176.67 177.67 176.67 177.67 0.0M
2023-02-01 176.33 176.33 176.33 176.33 0.0M
2023-01-31 179.00 179.00 177.33 177.33 0.0M
2023-01-30 180.00 180.00 177.00 177.00 0.0M
2023-01-27 176.67 178.00 176.67 178.00 0.0M
2023-01-26 175.33 176.00 175.33 175.33 0.0M
2023-01-25 175.00 175.00 173.67 175.00 0.0M
2023-01-24 176.00 176.67 172.67 172.67 0.0M
2023-01-23 176.67 176.67 176.33 176.33 0.0M
2023-01-20 174.33 175.67 174.33 175.67 0.0M
2023-01-18 175.00 176.33 175.00 175.33 0.0M
2023-01-17 175.00 177.00 175.00 175.33 0.0M
2023-01-16 174.00 178.33 174.00 178.33 0.0M
2023-01-13 176.67 176.67 176.67 176.67 0.0M
2023-01-12 176.67 177.33 176.00 176.67 0.0M
2023-01-11 177.33 177.33 176.00 176.67 0.0M
2023-01-10 173.33 174.33 173.33 174.33 0.0M
2023-01-06 172.00 173.33 172.00 173.33 0.0M
2023-01-05 175.00 175.00 175.00 175.00 0.0M
2023-01-04 174.00 175.33 172.00 174.67 0.0M