GENUSPOWER.NS (GENUSPOWER.NS) — 주가 히스토리

2026-10-19 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-19	291.70	291.75	280.15	282.75	-2.60%	588,252
2026-10-16	290.25	292.60	286.00	290.30	+0.03%	472,770
2026-10-15	296.20	302.20	288.90	290.20	-1.46%	918,870
2026-10-14	295.05	297.50	291.65	294.50	-0.14%	418,463
2026-10-13	299.20	299.20	289.70	294.90	-0.56%	627,622
2026-10-12	298.00	302.15	293.90	296.55	+0.00%	729,752
2026-10-09	289.55	299.00	283.60	296.55	+2.90%	1,471,761
2026-10-08	302.00	302.00	287.00	288.20	-4.27%	1,005,127
2026-10-07	304.00	307.20	298.80	301.05	-2.00%	1,198,764
2026-10-06	281.05	309.70	280.25	307.20	+9.62%	3,898,293
2026-10-05	282.00	286.00	277.05	280.25	+0.09%	824,365
2026-10-01	288.00	291.65	272.60	280.00	-3.00%	2,287,333
2026-09-30	294.05	298.65	286.10	288.65	-1.70%	2,196,401
2026-09-29	294.00	301.00	290.00	293.65	-0.14%	2,057,886
2026-09-28	305.60	305.60	292.85	294.05	-3.81%	1,266,848
2026-09-25	308.00	309.90	302.90	305.70	-0.29%	866,753
2026-09-24	308.00	321.30	304.75	306.60	-0.57%	2,744,915
2026-09-23	310.00	312.40	306.10	308.35	-0.36%	967,695
2026-09-22	312.50	313.90	308.60	309.45	-0.47%	883,342
2026-09-21	310.75	312.90	305.20	310.90	+0.05%	1,093,688
2026-09-18	305.00	315.65	304.60	310.75	+2.51%	3,184,194
2026-09-17	301.25	305.70	299.30	303.15	+0.53%	895,382
2026-09-16	306.00	307.20	291.00	301.55	-1.62%	1,972,232
2026-09-15	323.95	325.30	301.10	306.50	-5.14%	1,644,408
2026-09-11	324.95	326.90	320.10	323.10	-0.94%	1,329,018
2026-09-10	329.00	332.30	325.05	326.15	-0.87%	788,425
2026-09-09	334.45	336.00	327.00	329.00	-1.39%	1,392,398
2026-09-08	337.00	338.20	331.85	333.65	-0.82%	1,390,800
2026-09-07	335.00	346.90	334.00	336.40	-0.41%	2,776,994
2026-09-04	340.80	349.35	334.75	337.80	-0.56%	2,486,451
2026-09-03	339.50	343.45	336.90	339.70	+1.06%	2,425,640
2026-09-02	325.00	341.00	324.00	336.15	+2.52%	3,705,712
2026-09-01	336.90	337.95	324.10	327.90	-2.18%	2,515,432
2026-08-31	352.05	352.10	332.05	335.20	-4.15%	3,925,702
2026-08-28	332.70	353.50	328.30	349.70	+5.27%	8,939,930
2026-08-27	342.00	342.95	330.00	332.20	-2.61%	1,570,672
2026-08-26	337.90	348.65	335.85	341.10	+1.81%	2,958,140
2026-08-25	340.00	343.70	333.10	335.05	-1.34%	1,964,249
2026-08-24	339.00	346.10	337.35	339.60	+0.49%	2,734,164
2026-08-21	335.00	346.00	334.00	337.95	+1.11%	4,674,707
2026-08-20	310.90	340.90	310.90	334.25	+8.07%	16,393,463
2026-08-19	312.00	313.65	308.25	309.30	-1.67%	939,067
2026-08-18	316.00	318.45	311.00	314.55	-1.16%	1,107,124
2026-08-17	310.85	325.00	301.50	318.25	+2.96%	3,314,945
2026-08-14	303.80	317.00	302.55	309.10	+0.83%	2,241,462
2026-08-13	306.00	309.50	303.15	306.55	+0.52%	936,021
2026-08-12	306.10	312.80	301.10	304.95	-0.20%	1,569,937
2026-08-11	305.10	307.00	301.50	305.55	+0.18%	991,698
2026-08-10	306.65	309.25	304.10	305.00	-0.54%	944,982
2026-08-07	311.40	313.35	304.00	306.65	-0.90%	1,003,801
2026-08-06	312.00	312.25	307.05	309.45	-0.03%	1,165,184
2026-08-05	317.35	318.90	308.65	309.55	-2.06%	917,615
2026-08-04	317.90	319.50	315.05	316.05	+0.02%	747,802
2026-08-03	314.75	319.95	314.00	316.00	+1.06%	918,619
2026-07-31	307.95	316.00	307.95	312.70	+1.72%	1,106,223
2026-07-30	314.10	314.10	306.60	307.40	-1.98%	1,240,440
2026-07-29	315.00	316.65	312.50	313.60	+0.14%	1,003,160
2026-07-28	324.00	324.00	311.35	313.15	-2.75%	1,750,686
2026-07-27	317.80	329.00	314.20	322.00	+2.03%	5,483,067
2026-07-24	310.00	316.55	307.00	315.60	+0.56%	1,076,880
2026-07-23	310.95	317.70	309.20	313.85	+0.34%	1,141,296
2026-07-22	314.55	318.20	309.95	312.80	-0.56%	1,008,857
2026-07-21	315.95	319.75	313.00	314.55	+0.10%	860,659
2026-07-20	316.50	317.50	309.00	314.25	-0.88%	1,210,252
2026-07-17	328.40	328.60	312.65	317.05	-3.24%	2,479,730
2026-07-16	317.00	333.50	316.00	327.65	+3.82%	7,098,909
2026-07-15	315.00	318.00	312.00	315.60	+0.96%	1,358,796
2026-07-14	314.65	316.85	311.00	312.60	-1.59%	1,170,831
2026-07-13	313.45	319.65	309.50	317.65	+0.19%	1,952,474
2026-07-10	310.00	318.50	306.05	317.05	+3.26%	2,312,470
2026-07-09	305.45	311.30	304.15	307.05	+1.81%	1,721,722
2026-07-08	307.00	315.80	296.85	301.60	-2.55%	3,514,536
2026-07-07	319.70	321.00	307.70	309.50	-2.66%	2,542,442
2026-07-06	322.70	326.85	316.70	317.95	-1.09%	3,898,071
2026-07-03	315.00	324.50	312.00	321.45	+2.55%	5,818,846
2026-07-02	310.20	314.60	307.15	313.45	+1.80%	4,065,958
2026-07-01	306.00	317.00	305.00	307.90	+2.84%	19,047,834
2026-06-30	295.50	302.30	282.10	299.40	-5.98%	55,548,232
2026-06-29	334.00	334.00	315.00	318.45	-4.66%	1,437,672
2026-06-25	350.00	350.85	328.20	334.00	-4.28%	2,348,367
2026-06-24	349.90	358.95	343.75	348.95	+0.98%	5,533,032
2026-06-23	324.80	348.00	323.10	345.55	+6.95%	8,266,659
2026-06-22	324.90	327.70	321.15	323.10	-0.49%	709,325
2026-06-19	325.50	329.50	320.55	324.70	-0.25%	592,647
2026-06-18	330.90	335.20	325.00	325.50	-1.20%	813,171
2026-06-17	328.90	337.10	327.00	329.45	+0.17%	1,162,797
2026-06-16	325.00	332.00	322.90	328.90	+2.56%	1,612,608
2026-06-15	324.00	326.00	316.80	320.70	+0.60%	785,693
2026-06-12	315.00	320.65	310.45	318.80	+2.94%	581,268
2026-06-11	307.50	316.95	300.15	309.70	+0.45%	786,770
2026-06-10	308.00	326.15	303.70	308.30	+1.48%	1,804,401
2026-06-09	301.90	304.95	298.60	303.80	+1.00%	355,458
2026-06-08	305.00	308.00	298.20	300.80	-2.46%	306,905
2026-06-05	316.85	317.25	307.00	308.40	-1.83%	424,828
2026-06-04	311.75	323.60	309.60	314.15	+0.26%	552,371
2026-06-03	309.35	315.15	303.10	313.35	+1.29%	365,701
2026-06-02	307.65	311.95	302.15	309.35	-0.10%	320,689
2026-06-01	315.00	318.45	307.20	309.65	-1.17%	365,388
2026-05-29	318.55	326.80	312.00	313.30	-1.65%	473,641
2026-05-27	325.50	326.90	317.10	318.55	-2.26%	432,606
2026-05-26	324.40	333.00	322.00	325.90	+0.43%	618,332
2026-05-25	321.20	327.00	320.00	324.50	+2.03%	556,989
2026-05-22	316.55	319.45	312.15	318.05	+1.58%	630,657
2026-05-21	316.80	322.60	310.00	313.10	+1.02%	727,163
2026-05-20	309.00	311.00	305.65	309.95	+0.19%	420,176
2026-05-19	307.40	314.80	305.95	309.35	+1.51%	737,497
2026-05-18	318.00	318.00	298.00	304.75	-2.93%	1,472,791
2026-05-15	309.80	325.80	304.00	313.95	+1.92%	1,155,797
2026-05-14	317.00	318.85	298.30	308.05	-1.74%	851,190
2026-05-13	304.95	316.00	304.10	313.50	+1.88%	582,904
2026-05-12	327.95	329.15	305.00	307.70	-6.02%	796,021
2026-05-11	326.80	335.90	322.30	327.40	+0.17%	794,642
2026-05-08	333.00	335.30	322.85	326.85	-1.55%	652,595
2026-05-07	335.00	339.00	326.05	332.00	-0.91%	970,737
2026-05-06	319.80	337.25	315.15	335.05	+5.86%	1,845,810
2026-05-05	316.00	320.50	313.00	316.50	-0.49%	588,278
2026-05-04	318.00	322.00	310.00	318.05	+1.92%	1,389,375
2026-04-30	309.80	317.79	298.05	312.05	+0.11%	954,764
2026-04-29	313.79	319.19	309.97	311.72	-0.01%	1,126,860
2026-04-28	305.92	315.00	305.00	311.76	+3.10%	1,997,455
2026-04-27	291.00	304.00	289.81	302.40	+5.21%	1,126,284
2026-04-24	296.90	296.90	285.00	287.43	-2.28%	329,386
2026-04-23	298.81	302.00	290.00	294.14	-0.99%	533,958
2026-04-22	292.85	298.50	289.59	297.09	+1.49%	462,166
2026-04-21	290.30	295.85	284.82	292.72	+2.26%	756,596
2026-04-20	291.02	293.53	285.01	286.26	-2.36%	474,446
2026-04-17	296.89	303.95	292.01	293.17	-1.25%	961,933
2026-04-16	301.00	304.66	291.60	296.89	+0.07%	746,079
2026-04-15	279.21	299.00	277.38	296.67	+9.07%	1,933,749
2026-04-13	265.00	277.80	262.00	272.00	-0.97%	581,675
2026-04-10	261.90	279.00	259.00	274.67	+6.84%	1,191,456
2026-04-09	257.48	263.70	254.02	257.09	-0.15%	417,023
2026-04-08	251.00	258.40	247.69	257.48	+7.16%	551,249
2026-04-07	237.10	242.88	235.21	240.27	+0.94%	248,702
2026-04-06	237.00	239.40	228.20	238.04	+1.95%	389,514
2026-04-02	229.55	234.85	220.77	233.49	-0.64%	474,151
2026-04-01	225.84	237.00	222.60	235.00	+9.35%	681,683
2026-03-30	223.50	226.70	211.70	214.90	-4.64%	1,198,128
2026-03-27	235.15	239.30	224.05	225.35	-3.94%	776,088
2026-03-25	237.00	244.70	233.00	234.60	-0.23%	610,209
2026-03-24	237.00	237.15	222.25	235.15	+2.31%	813,895
2026-03-23	236.00	236.80	223.10	229.85	-3.87%	769,088
2026-03-20	244.00	251.50	237.05	239.10	-1.99%	678,830
2026-03-19	245.00	251.20	241.70	243.95	-1.49%	623,342
2026-03-18	252.75	255.00	245.45	247.65	-0.68%	654,556
2026-03-17	243.00	250.00	238.25	249.35	+4.11%	661,348
2026-03-16	246.00	248.40	236.25	239.50	-2.80%	716,481
2026-03-13	257.80	257.80	243.40	246.40	-3.69%	311,967
2026-03-12	252.00	259.00	246.25	255.85	+1.07%	275,603
2026-03-11	260.60	260.95	252.25	253.15	-1.94%	183,594
2026-03-10	249.95	262.85	244.10	258.15	+5.76%	428,409
2026-03-09	253.00	253.00	241.25	244.10	-5.20%	448,658
2026-03-06	249.45	266.25	249.45	257.50	+2.20%	397,958
2026-03-05	254.05	255.00	248.25	251.95	+0.66%	207,919
2026-03-04	250.05	254.00	249.00	250.30	-2.68%	421,372
2026-03-02	250.00	261.30	249.40	257.20	-1.94%	430,738
2026-02-27	265.00	265.00	261.00	262.30	-0.15%	177,143
2026-02-26	263.95	267.25	262.05	262.70	+0.29%	202,771
2026-02-25	262.00	268.95	257.45	261.95	+1.51%	559,509
2026-02-24	260.00	261.50	253.30	258.05	-1.15%	216,393
2026-02-23	265.00	265.00	258.00	261.05	+0.27%	231,643
2026-02-20	268.85	270.50	258.45	260.35	-1.25%	239,317
2026-02-19	269.50	273.60	262.10	263.65	-1.82%	144,304
2026-02-18	265.15	270.00	264.10	268.55	+0.51%	102,607
2026-02-17	265.35	272.00	262.55	267.20	+0.68%	147,848
2026-02-16	266.00	267.15	261.00	265.40	-0.66%	129,574
2026-02-13	275.00	278.50	266.10	267.15	-4.35%	188,665
2026-02-12	288.00	293.00	275.15	279.30	-2.82%	242,499
2026-02-11	285.80	292.00	280.85	287.40	+2.33%	894,165
2026-02-10	277.80	280.85	275.00	280.85	+4.99%	582,155
2026-02-09	262.35	272.00	254.00	267.50	+1.96%	913,918
2026-02-06	249.90	262.35	237.45	262.35	+5.37%	520,711
2026-02-05	261.87	266.09	234.90	248.98	-4.19%	1,994,928
2026-02-04	257.95	268.74	206.36	259.86	+0.74%	1,887,739
2026-02-03	273.64	274.62	254.03	257.95	-2.48%	2,010,363
2026-02-02	264.82	268.15	256.28	264.52	-4.60%	763,746
2026-01-30	273.69	279.23	268.49	277.27	+1.49%	310,676
2026-01-29	276.00	278.55	267.86	273.20	-2.91%	695,013
2026-01-28	266.00	282.40	265.00	281.40	+6.45%	1,029,625
2026-01-27	258.25	266.90	249.00	264.35	+2.98%	914,714
2026-01-23	262.50	264.25	253.80	256.70	-1.63%	394,466
2026-01-22	261.95	271.00	259.30	260.95	+0.68%	566,682
2026-01-21	263.35	265.80	256.80	259.20	-1.28%	555,536
2026-01-20	272.00	275.95	260.30	262.55	-4.89%	516,688
2026-01-19	282.00	282.90	275.00	276.05	-2.58%	314,198
2026-01-16	279.00	288.45	273.20	283.35	+2.83%	817,693
2026-01-15	275.55	275.55	275.55	275.55	+0.00%	0
2026-01-14	270.45	279.90	269.40	275.55	+2.23%	904,101
2026-01-13	271.85	281.85	266.45	269.55	-0.24%	674,444
2026-01-12	273.55	276.10	265.30	270.20	-1.22%	614,737
2026-01-09	278.05	284.45	271.55	273.55	-1.87%	522,550
2026-01-08	289.95	291.40	277.00	278.75	-3.65%	544,676
2026-01-07	287.10	290.35	285.50	289.30	+0.77%	341,624
2026-01-06	295.25	296.00	286.00	287.10	-2.76%	455,028
2026-01-05	300.40	302.20	294.00	295.25	-1.71%	375,319
2026-01-02	298.75	302.00	297.85	300.40	+0.69%	353,163
2026-01-01	302.70	302.85	297.00	298.35	-1.08%	189,731
2025-12-31	295.00	305.80	292.90	301.60	+3.31%	795,109
2025-12-30	289.65	299.25	283.20	291.95	-0.49%	871,369
2025-12-29	300.00	300.45	292.75	293.40	-2.36%	304,962
2025-12-26	304.45	305.70	300.00	300.50	-1.38%	174,167
2025-12-24	305.10	309.45	303.60	304.70	+0.30%	234,083
2025-12-23	305.75	310.00	302.30	303.80	-0.05%	316,565
2025-12-22	306.00	307.00	302.80	303.95	+0.60%	184,886
2025-12-19	295.40	303.60	294.80	302.15	+2.29%	216,906
2025-12-18	300.55	301.50	294.10	295.40	-1.25%	243,894
2025-12-17	302.00	304.65	297.25	299.15	-0.93%	209,093
2025-12-16	306.90	308.00	300.00	301.95	-0.46%	231,489
2025-12-15	295.00	305.10	294.90	303.35	+0.03%	205,078
2025-12-12	304.00	305.00	300.35	303.25	+1.46%	192,160
2025-12-11	301.70	303.00	297.60	298.90	-0.48%	319,225
2025-12-10	307.55	309.75	299.00	300.35	-2.36%	228,432
2025-12-09	297.90	310.00	294.30	307.60	+2.77%	802,192
2025-12-08	306.05	309.00	298.00	299.30	-2.16%	327,783
2025-12-05	305.50	312.00	299.00	305.90	+0.25%	401,524
2025-12-04	306.50	311.05	304.50	305.15	-0.44%	258,861
2025-12-03	313.05	315.00	304.90	306.50	-2.00%	332,821
2025-12-02	316.30	317.10	310.00	312.75	-0.70%	287,177
2025-12-01	315.35	324.35	313.10	314.95	-0.13%	521,295
2025-11-28	319.90	320.50	313.00	315.35	-1.58%	226,736
2025-11-27	326.00	328.15	319.00	320.40	-0.82%	260,786
2025-11-26	323.20	327.00	321.60	323.05	+0.23%	355,291
2025-11-25	320.55	326.45	320.55	322.30	-0.14%	227,312
2025-11-24	332.00	332.50	320.30	322.75	-2.77%	514,165
2025-11-21	336.10	336.50	329.30	331.95	-1.45%	257,313
2025-11-20	337.05	343.30	335.70	336.85	+0.69%	336,691
2025-11-19	344.00	345.25	332.80	334.55	-3.34%	420,069
2025-11-18	348.00	348.25	341.25	346.10	-0.24%	462,038
2025-11-17	332.40	351.10	331.40	346.95	+4.69%	1,040,724
2025-11-14	329.35	336.00	326.85	331.40	+0.44%	378,762
2025-11-13	335.00	336.00	328.10	329.95	-1.23%	478,584
2025-11-12	343.00	343.00	331.85	334.05	-2.51%	771,137
2025-11-11	332.55	344.75	329.10	342.65	+2.98%	1,265,906
2025-11-10	355.35	361.85	332.00	332.75	-5.87%	1,875,025
2025-11-07	360.00	363.00	348.20	353.50	-0.27%	3,635,332
2025-11-06	357.00	360.00	350.75	354.45	+0.28%	1,723,516
2025-11-04	352.10	357.30	339.80	353.45	+0.55%	1,127,150
2025-11-03	340.00	354.55	338.30	351.50	+3.11%	1,459,250
2025-10-31	328.00	344.50	327.10	340.90	+3.44%	2,504,021
2025-10-30	322.70	335.25	320.95	329.55	+1.65%	1,494,989
2025-10-29	297.80	326.05	296.20	324.20	+9.53%	2,919,034
2025-10-28	300.70	302.00	294.60	296.00	-1.56%	399,076
2025-10-27	301.40	302.50	299.90	300.70	-0.05%	243,665
2025-10-24	302.95	303.20	299.35	300.85	-0.63%	301,224
2025-10-23	304.00	307.50	302.00	302.75	-0.10%	342,394
2025-10-21	306.00	311.00	298.30	303.05	+0.97%	248,176
2025-10-20	305.75	305.80	298.00	300.15	-1.28%	679,574
2025-10-17	303.00	306.95	301.00	304.05	-0.57%	223,572
2025-10-16	307.75	308.00	305.00	305.80	-0.26%	189,105
2025-10-15	299.90	310.00	297.75	306.60	+2.89%	387,479

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 5월 (+19.43%). 가장 약한 달: 1월 (-12.68%). 일별 데이터 2년치(2025–2026) 기준.

1월-12.68%
2월-9.71%
3월-6.21%
4월+17.88%
5월+19.43%
6월-7.21%
7월-0.82%
8월-1.95%
9월-10.14%
10월+10.40%
11월-10.28%
12월-4.24%

FAQ · 현재 가격 데이터 기준 · 2026-10-19 기준

빠른 답변

GENUSPOWER.NS (GENUSPOWER.NS)의 최근 종가는 얼마입니까?

2026-10-19 기준 282.75. Closelook 데이터 레이크의 일별 가격 기록 기준.

GENUSPOWER.NS의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 363.00, 최저 206.36 (2026-10-19 기준).

GENUSPOWER.NS이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 GENUSPOWER.NS의 가장 강한 달은 5월(평균 +19.43%), 가장 약한 달은 1월(평균 -12.68%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 446개로 계산.