—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Genusplus Group Ltd (GNP.AU) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-10-168.919.138.858.90+2.18%624,963
2026-10-158.999.058.578.71-6.94%1,198,578
2026-10-149.159.458.859.36+3.77%722,542
2026-10-139.309.568.979.02-2.91%632,718
2026-10-129.339.529.229.29+0.87%391,887
2026-10-099.479.479.219.21-2.54%419,551
2026-10-089.659.699.329.45-3.08%684,485
2026-10-079.9410.009.679.75-1.12%370,190
2026-10-069.9510.199.819.86-0.90%655,942
2026-10-059.509.959.499.95+5.40%568,728
2026-10-029.479.599.379.44-0.32%529,393
2026-10-019.449.559.289.47+0.53%689,149
2026-09-309.319.539.039.42+1.18%623,886
2026-09-299.389.589.299.31-0.75%425,599
2026-09-289.229.439.209.38+1.08%561,031
2026-09-259.689.689.189.28-4.03%711,689
2026-09-249.139.719.139.67+3.98%923,014
2026-09-239.099.338.899.30+2.99%826,142
2026-09-229.079.258.919.03-0.44%766,092
2026-09-219.229.379.039.07-4.12%1,508,437
2026-09-188.409.468.409.46+12.49%12,352,921
2026-09-178.278.448.188.41+3.32%844,942
2026-09-168.378.378.118.14-0.97%428,156
2026-09-158.398.458.128.22-1.08%557,223
2026-09-148.358.458.108.31-1.07%773,153
2026-09-118.398.438.208.40-0.71%449,522
2026-09-108.468.598.338.46-1.05%701,597
2026-09-098.498.738.448.55+1.66%436,550
2026-09-088.398.568.288.41+0.12%585,053
2026-09-078.508.828.318.40-0.47%587,429
2026-09-048.228.588.228.44+1.69%685,435
2026-09-038.158.308.088.30+1.84%293,272
2026-09-028.258.398.098.15-2.63%519,496
2026-09-018.208.478.198.37-0.36%543,835
2026-08-318.358.528.138.40-0.59%891,515
2026-08-288.678.718.308.45-1.40%778,178
2026-08-278.998.998.528.57-3.92%1,012,290
2026-08-268.839.248.738.92+2.53%795,095
2026-08-259.009.278.298.70-2.58%1,568,720
2026-08-249.009.068.838.93+0.22%839,621
2026-08-219.069.078.758.91-1.76%2,051,731
2026-08-209.499.529.069.07-4.02%741,359
2026-08-199.519.579.229.45-0.21%436,460
2026-08-189.479.749.349.47-2.07%1,045,270
2026-08-179.239.679.209.67+5.68%608,823
2026-08-149.329.329.029.15+0.55%253,675
2026-08-139.119.368.839.10+0.55%626,294
2026-08-128.859.228.629.05+0.89%728,780
2026-08-119.099.118.858.97-1.43%494,487
2026-08-109.249.489.049.10-1.52%598,587
2026-08-079.509.509.189.24-1.91%495,792
2026-08-069.309.499.069.42+1.95%659,512
2026-08-059.049.268.969.24+2.78%637,333
2026-08-048.958.998.768.99+1.58%795,638
2026-08-038.698.858.578.85+1.14%357,248
2026-07-318.558.908.418.75+4.92%649,225
2026-07-308.208.358.078.34+0.48%947,114
2026-07-298.858.928.248.30-6.32%1,206,185
2026-07-289.099.138.688.86-3.28%524,645
2026-07-279.119.299.029.16+0.55%707,391
2026-07-249.259.298.959.11-1.30%382,067
2026-07-239.229.499.219.23+1.21%824,131
2026-07-229.169.309.119.12-0.44%349,203
2026-07-219.179.318.969.16+0.33%1,674,141
2026-07-209.089.308.969.13+0.66%671,160
2026-07-179.489.489.009.07-4.22%440,338
2026-07-169.659.659.319.47-0.11%637,254
2026-07-159.059.598.979.48+4.75%606,405
2026-07-149.109.198.949.05-1.20%769,883
2026-07-139.399.399.049.16-2.45%761,745
2026-07-109.429.569.259.39-0.53%417,028
2026-07-099.209.699.149.44+0.21%753,121
2026-07-0810.0810.088.939.42-8.10%2,215,501
2026-07-079.8510.409.7410.25+4.06%831,965
2026-07-0610.0610.119.599.85-2.09%736,370
2026-07-0310.2810.289.9210.06-1.66%781,996
2026-07-0210.4010.409.9210.23-1.63%619,566
2026-07-0110.9610.9610.0710.40-5.20%981,376
2026-06-3010.9511.3510.8810.97+0.00%656,468
2026-06-2910.8511.0210.7010.97+1.29%388,437
2026-06-2610.9511.0710.8210.83+0.28%460,280
2026-06-2510.7010.9010.5210.80+1.12%595,667
2026-06-2410.1810.6810.0710.68+5.64%1,000,202
2026-06-2310.2010.3010.0110.11-0.69%1,506,709
2026-06-2210.0110.339.9010.18+1.80%426,785
2026-06-1910.1510.219.8410.00-1.96%688,988
2026-06-1810.2010.3510.0510.20-0.49%299,474
2026-06-1710.1910.4310.1410.25+1.08%537,960
2026-06-1610.3610.389.9810.14-2.03%946,809
2026-06-1510.5010.6110.3210.35+0.88%1,812,662
2026-06-1210.5010.6910.1410.26-2.10%944,130
2026-06-119.9910.599.8810.48+0.87%934,489
2026-06-1010.4110.4110.1010.39-0.19%570,487
2026-06-0910.0710.419.8010.41+3.27%1,116,980
2026-06-0510.0510.159.8510.08+1.31%575,736
2026-06-0410.0010.189.819.95-0.50%429,603
2026-06-0310.3910.399.6110.00-2.63%703,582
2026-06-029.9510.379.8610.27+2.60%679,645
2026-06-019.7310.199.7110.01+5.37%438,329
2026-05-2910.1010.259.509.50-5.38%3,389,870
2026-05-2810.2110.419.9710.04-0.59%1,233,154
2026-05-2710.0510.169.8510.10+0.80%463,793
2026-05-2610.0110.309.9310.02+1.52%577,896
2026-05-259.609.939.349.87+2.81%811,397
2026-05-229.7510.029.609.60+0.73%987,583
2026-05-2110.5010.799.539.53-4.22%712,732
2026-05-2010.0010.709.769.95+2.16%1,716,090
2026-05-199.749.749.749.74+0.00%0
2026-05-189.749.749.749.74+0.00%0
2026-05-159.139.759.079.74+5.64%310,170
2026-05-149.399.429.189.22-1.91%590,308
2026-05-139.309.519.209.40+1.08%500,147
2026-05-129.549.549.179.30-0.96%332,999
2026-05-119.499.619.259.39-0.63%327,321
2026-05-089.459.539.309.45+0.00%545,098
2026-05-079.629.759.349.45-0.53%456,711
2026-05-069.469.699.429.50+0.42%404,672
2026-05-059.609.709.329.46-1.87%255,558
2026-05-049.529.899.459.64+1.47%522,745
2026-05-019.399.689.349.50+1.82%720,155
2026-04-309.169.388.849.33+2.53%257,197
2026-04-299.159.298.989.10-2.47%224,070
2026-04-289.359.499.249.33-1.27%232,992
2026-04-279.259.599.159.45+2.72%281,982
2026-04-248.509.358.509.20+4.55%434,927
2026-04-238.759.058.648.80-0.11%253,314
2026-04-228.918.998.688.81-0.68%173,782
2026-04-218.668.968.558.87+2.42%367,783
2026-04-208.028.717.948.66+7.98%448,134
2026-04-178.008.117.928.02+1.52%966,105
2026-04-167.728.007.727.90+2.33%312,804
2026-04-157.918.007.687.72-3.02%171,387
2026-04-148.228.257.677.96-1.73%280,773
2026-04-138.208.308.048.10-1.10%418,717
2026-04-107.948.207.858.19+3.41%367,711
2026-04-097.958.107.847.92-0.88%226,615
2026-04-087.698.117.697.99+5.41%392,512
2026-04-077.587.717.547.58+0.66%403,382
2026-04-027.657.907.537.53-1.18%343,996
2026-04-017.257.657.257.62+6.42%524,060
2026-03-317.097.356.747.16+0.56%563,692
2026-03-307.147.297.007.12-3.65%347,197
2026-03-277.597.597.287.39-1.47%161,972
2026-03-267.567.677.467.50-2.60%311,479
2026-03-257.607.837.437.70+3.36%281,543
2026-03-247.807.837.377.45-1.72%208,672
2026-03-237.717.717.307.58-2.82%270,707
2026-03-207.807.937.577.80+0.65%553,187
2026-03-198.008.007.657.75-3.13%106,573
2026-03-187.928.237.928.00+1.27%266,784
2026-03-177.708.077.707.90+2.60%222,692
2026-03-167.837.887.577.70-1.16%229,975
2026-03-137.517.937.517.79+1.56%295,475
2026-03-128.008.007.587.67-3.03%167,060
2026-03-117.928.107.737.91+0.13%449,460
2026-03-107.818.067.707.90+3.95%181,841
2026-03-097.507.627.007.60-1.68%421,347
2026-03-067.797.957.637.73-2.40%750,905
2026-03-058.248.387.887.92-3.41%495,330
2026-03-048.128.257.858.20+2.76%252,085
2026-03-037.998.047.717.98-0.13%293,325
2026-03-027.758.007.557.99+2.44%475,701
2026-02-277.657.807.467.80+1.96%193,010
2026-02-267.617.737.337.65+3.38%474,226
2026-02-257.457.577.207.40-0.54%285,547
2026-02-247.677.847.297.44+1.22%369,459
2026-02-237.908.017.257.35-1.34%496,593
2026-02-207.207.457.107.45+3.47%303,244
2026-02-197.017.427.017.20+3.45%350,226
2026-02-186.797.116.766.96+2.96%147,691
2026-02-176.836.896.746.76-1.02%137,321
2026-02-166.857.046.736.83-0.29%214,180
2026-02-136.806.956.686.85-0.87%356,621
2026-02-127.027.176.916.91-1.43%228,914
2026-02-117.107.106.957.01-1.54%357,014
2026-02-107.117.247.007.12+0.56%373,404
2026-02-096.947.206.887.08+3.81%294,605
2026-02-067.077.096.456.82-5.80%936,166
2026-02-057.707.707.217.24-6.58%211,405
2026-02-047.957.957.597.75-0.39%310,762
2026-02-037.497.917.337.78+5.42%459,044
2026-02-027.287.507.227.38-1.20%246,794
2026-01-307.537.627.377.47-2.10%318,427
2026-01-297.687.707.557.63-1.04%106,037
2026-01-287.957.957.617.71-3.02%131,387
2026-01-277.948.057.657.95+2.45%296,366
2026-01-237.788.147.587.76+2.51%787,299
2026-01-227.237.787.167.57+3.84%454,422
2026-01-217.127.387.107.29+1.25%131,154
2026-01-207.307.407.107.20-0.96%154,742
2026-01-197.147.307.037.27+2.83%259,470
2026-01-166.887.136.887.07+2.76%262,881
2026-01-156.676.906.466.88+6.34%369,431
2026-01-146.646.806.346.47-1.07%142,631
2026-01-136.306.586.276.54+3.32%184,312
2026-01-126.356.526.176.33-0.94%155,206
2026-01-096.426.426.236.39-0.47%178,874
2026-01-086.166.426.106.42+4.56%174,090
2026-01-075.976.205.916.14+2.33%212,269
2026-01-065.906.135.896.00+0.67%218,416
2026-01-056.156.205.875.96-3.87%203,991
2026-01-026.356.355.946.20-1.43%121,754
2025-12-316.256.336.126.29+0.48%63,041
2025-12-306.156.326.086.26+2.12%101,480
2025-12-295.996.195.856.13-0.97%245,934
2025-12-246.286.406.166.19-1.28%88,405
2025-12-236.476.476.276.27-0.16%123,616
2025-12-226.206.356.046.28+3.80%137,632
2025-12-196.126.336.016.05-0.82%348,046
2025-12-186.196.195.946.10-1.93%110,773
2025-12-176.266.296.176.22-0.64%78,324
2025-12-166.296.346.116.26-0.63%112,557
2025-12-156.466.556.196.30-3.82%299,527
2025-12-125.886.805.826.55+9.90%261,327
2025-12-115.885.995.755.96+0.17%372,460
2025-12-106.306.305.865.95-4.80%352,907
2025-12-096.226.396.126.25+0.00%150,731
2025-12-086.276.386.236.25-0.79%117,955
2025-12-056.356.476.156.30-2.33%105,500
2025-12-046.656.656.456.45-1.98%85,302
2025-12-036.446.606.446.58+2.33%88,142
2025-12-026.376.476.356.43+0.94%68,162
2025-12-016.716.716.306.37-2.30%356,984
2025-11-286.536.606.506.52-1.06%113,792
2025-11-276.406.596.396.59+2.97%152,873
2025-11-266.246.466.246.40+2.56%231,104
2025-11-256.216.266.106.24+0.97%150,804
2025-11-246.016.305.986.18+0.98%458,091
2025-11-216.136.226.006.12-1.92%147,747
2025-11-206.126.276.016.24+2.63%161,369
2025-11-196.076.215.906.08-1.78%314,117
2025-11-186.076.396.076.19-1.59%156,535
2025-11-176.476.475.936.29-3.97%562,272
2025-11-146.656.686.556.55-3.82%214,532
2025-11-136.656.836.656.81+2.41%276,813
2025-11-126.796.796.646.65-2.06%81,079
2025-11-116.866.936.786.79+0.00%311,401
2025-11-106.706.926.706.79+3.51%119,313
2025-11-076.926.926.536.56-4.51%138,663
2025-11-066.916.986.796.87-0.29%729,311
2025-11-056.946.976.656.89-0.72%489,395
2025-11-046.746.976.686.94+3.27%211,839
2025-11-036.826.966.586.72-3.31%243,089
2025-10-316.666.986.626.95+4.98%263,318
2025-10-306.696.806.526.62-1.05%415,277
2025-10-296.596.816.476.69+2.29%301,512
2025-10-286.676.686.316.54-1.51%319,777
2025-10-276.476.696.426.64+3.91%597,181
2025-10-246.046.466.046.39+4.41%455,839
2025-10-236.076.175.926.12-0.49%143,534

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 9월 (+15.80%). 가장 약한 달: 3월 (-5.19%). 일별 데이터 2년치(2025–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Genusplus Group Ltd (GNP.AU)의 최근 종가는 얼마입니까?

2026-10-16 기준 8.90. Closelook 데이터 레이크의 일별 가격 기록 기준.

GNP.AU의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 11.35, 최저 5.68 (2026-10-16 기준).

Genusplus Group Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 GNP.AU의 가장 강한 달은 9월(평균 +15.80%), 가장 약한 달은 3월(평균 -5.19%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 455개로 계산.