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

Genworth Financial Inc (GNW) — 주가 히스토리

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

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-10-168.949.108.939.07+1.45%3,074,100
2026-10-158.909.038.878.94+1.36%3,540,600
2026-10-148.818.878.688.82-0.79%3,324,600
2026-10-139.079.148.818.89-1.77%3,333,200
2026-10-129.429.469.009.05-3.72%2,633,100
2026-10-099.579.679.359.40-3.49%3,343,600
2026-10-089.639.769.549.74+1.14%3,566,800
2026-10-079.589.729.589.63+0.00%4,715,300
2026-10-069.609.719.569.63+0.42%3,914,300
2026-10-059.529.739.529.59+0.42%4,895,500
2026-10-029.319.629.319.55+2.58%4,793,800
2026-10-018.939.338.889.31+3.79%6,037,600
2026-09-309.209.298.938.97-2.82%5,463,400
2026-09-299.389.479.159.23-1.60%3,260,458
2026-09-289.419.449.319.38-0.53%2,759,095
2026-09-259.499.499.299.43-0.21%4,406,000
2026-09-249.669.719.449.45-1.87%2,987,300
2026-09-239.729.779.589.63-1.33%2,708,400
2026-09-2210.1010.109.769.76-2.69%3,815,800
2026-09-2110.0810.2610.0310.03-0.20%3,709,700
2026-09-1810.1810.189.9310.05-1.76%10,267,500
2026-09-1710.1210.2910.0810.23+1.39%4,349,600
2026-09-1610.0010.209.9010.09+0.80%7,125,100
2026-09-159.9510.229.8110.01-5.57%9,771,900
2026-09-1410.5210.6610.4910.60+1.05%3,989,900
2026-09-1110.5710.6210.4510.49+0.19%3,673,500
2026-09-1010.6110.6310.3910.47-0.19%3,294,400
2026-09-0910.4210.5410.3310.49+0.67%3,785,200
2026-09-0810.2610.5210.1910.42+0.68%4,976,600
2026-09-0410.3710.4510.3210.35-0.29%3,805,600
2026-09-0310.4010.6910.3710.38+2.47%6,074,300
2026-09-0210.0810.1710.0310.13+1.30%3,771,400
2026-09-019.9810.139.9110.00+0.60%3,815,300
2026-08-319.9510.099.919.94-0.40%3,220,400
2026-08-289.9610.059.919.98+0.50%1,872,000
2026-08-279.8310.009.839.93+0.20%2,007,700
2026-08-269.859.969.819.91+0.51%2,585,700
2026-08-259.909.919.809.86-0.30%2,294,400
2026-08-249.9110.039.889.89+0.10%2,480,200
2026-08-219.909.979.859.88+0.20%2,812,200
2026-08-209.879.939.809.86-0.60%1,787,400
2026-08-199.9710.199.929.92-1.59%2,482,500
2026-08-1810.1710.2510.0810.08-0.10%1,968,300
2026-08-1710.1910.2810.0610.09-0.69%2,182,700
2026-08-149.9810.179.9810.16+1.70%1,823,700
2026-08-1310.0810.169.949.99-0.30%2,202,100
2026-08-129.8010.049.7710.02+2.35%3,277,100
2026-08-119.779.879.719.79-0.10%2,527,400
2026-08-109.589.829.539.80+1.14%3,311,200
2026-08-079.709.729.539.69-0.21%2,885,700
2026-08-069.769.919.549.71+0.21%3,753,900
2026-08-059.799.819.649.69-1.22%2,459,700
2026-08-049.759.859.759.81-0.10%2,508,900
2026-08-039.9110.089.809.82-0.10%2,599,600
2026-07-319.889.989.799.83-1.31%2,746,200
2026-07-3010.1210.149.869.96-1.19%2,075,300
2026-07-2910.0410.1210.0010.08+0.20%2,122,900
2026-07-289.9310.119.9110.06+1.62%3,047,800
2026-07-279.9610.039.889.90-0.20%2,276,300
2026-07-249.8710.089.879.92+0.10%2,887,500
2026-07-239.9510.019.749.91-0.90%5,363,600
2026-07-2210.1510.199.8610.00-1.28%3,411,900
2026-07-2110.1610.1910.0210.13+0.30%2,666,500
2026-07-2010.0610.2010.0610.10+0.10%2,162,900
2026-07-1710.0210.159.9510.09+0.70%2,744,200
2026-07-169.8210.099.7610.02+2.87%4,276,800
2026-07-159.749.999.679.74+0.31%3,324,300
2026-07-149.549.769.549.71+1.57%2,640,100
2026-07-139.359.659.309.56+3.91%2,837,100
2026-07-109.249.279.099.20-0.22%1,819,000
2026-07-099.259.299.199.22+0.22%2,118,100
2026-07-089.349.469.189.20-3.56%3,528,700
2026-07-079.629.699.539.54+0.00%1,929,400
2026-07-069.569.699.519.54-0.73%2,460,400
2026-07-029.619.629.539.61+0.63%2,034,800
2026-07-019.549.659.509.55+0.84%3,206,500
2026-06-309.509.619.439.47-0.53%3,178,800
2026-06-299.419.559.399.52+0.63%3,066,100
2026-06-269.449.569.409.46+0.64%8,420,900
2026-06-259.289.429.259.40+1.18%3,341,400
2026-06-249.209.329.139.29+1.31%3,234,400
2026-06-239.029.188.969.17+2.57%2,868,500
2026-06-229.009.108.948.94-0.11%2,670,500
2026-06-188.979.048.908.95-0.22%8,070,800
2026-06-178.909.008.868.97+0.11%2,895,700
2026-06-168.928.978.898.96+1.13%3,216,300
2026-06-158.888.988.818.86-0.56%2,446,600
2026-06-128.888.968.848.91+0.79%2,188,400
2026-06-118.999.008.828.84-1.01%2,045,400
2026-06-108.848.968.778.93+2.53%2,316,500
2026-06-098.568.738.568.71+1.52%2,537,700
2026-06-088.598.678.578.58-0.92%2,236,400
2026-06-058.518.698.518.66+2.12%2,696,300
2026-06-048.468.518.358.48+1.56%2,359,000
2026-06-038.458.538.278.35-2.00%2,991,400
2026-06-028.508.648.508.52+0.24%2,086,600
2026-06-018.538.658.488.50-0.70%2,999,300
2026-05-298.578.748.568.56-0.70%3,142,100
2026-05-288.748.818.598.62-2.49%3,017,500
2026-05-278.969.018.808.84-2.10%2,143,200
2026-05-269.089.179.009.03-0.44%2,937,900
2026-05-229.279.289.039.07-1.95%2,544,100
2026-05-219.259.279.119.25-0.64%2,317,800
2026-05-209.199.339.149.31+1.64%2,936,000
2026-05-199.319.349.139.16-1.29%2,240,000
2026-05-189.069.319.069.28+2.32%2,206,000
2026-05-159.199.239.069.07-1.20%2,172,100
2026-05-149.239.289.139.18+0.44%1,929,800
2026-05-139.079.178.989.14+0.55%3,274,200
2026-05-129.119.148.939.09+0.33%2,095,720
2026-05-119.189.289.039.06-0.77%1,732,881
2026-05-089.189.229.099.13-0.11%2,287,100
2026-05-079.139.289.119.14-0.33%3,196,700
2026-05-069.149.458.979.17+3.38%3,489,800
2026-05-058.878.988.858.87+0.00%3,244,800
2026-05-048.748.918.708.87+0.68%2,337,000
2026-05-018.868.948.758.81+0.23%2,810,600
2026-04-308.919.008.788.79-2.01%2,857,200
2026-04-299.019.078.938.97-0.44%2,179,400
2026-04-288.999.128.979.01+1.24%2,041,700
2026-04-278.858.968.858.90+0.45%1,883,600
2026-04-248.788.968.788.86-0.23%1,762,300
2026-04-238.818.908.778.88+1.02%1,620,100
2026-04-228.818.848.698.79-0.45%2,119,200
2026-04-218.838.888.788.83-0.23%2,196,068
2026-04-208.708.898.698.85+1.49%2,825,160
2026-04-178.628.788.598.72+1.75%4,403,200
2026-04-168.668.718.558.57-1.15%3,179,400
2026-04-158.598.728.558.67+0.81%2,133,900
2026-04-148.578.628.538.60-0.12%2,413,700
2026-04-138.668.688.458.61-1.60%3,137,200
2026-04-108.658.838.588.75+0.23%3,677,800
2026-04-098.728.838.708.73-0.46%3,252,800
2026-04-088.838.888.728.77+1.62%3,426,800
2026-04-078.508.688.498.63+1.05%3,778,000
2026-04-068.358.558.358.54+1.79%3,123,000
2026-04-028.168.438.098.39+2.44%3,200,200
2026-04-018.138.298.128.19+0.86%3,346,500
2026-03-318.208.237.958.12+0.87%3,097,400
2026-03-308.028.137.988.05+0.75%3,071,700
2026-03-278.258.287.977.99-3.85%2,777,609
2026-03-268.198.358.118.31+1.84%3,578,219
2026-03-258.188.208.058.16+0.87%2,632,892
2026-03-248.038.158.038.09-0.12%2,671,957
2026-03-238.188.288.048.10+1.38%3,748,796
2026-03-208.048.047.847.99+0.13%7,235,908
2026-03-197.958.037.877.98+0.00%2,756,159
2026-03-188.028.127.967.98-1.12%4,012,477
2026-03-178.168.208.078.07+1.00%2,605,997
2026-03-168.018.137.977.99+0.63%3,337,813
2026-03-138.188.227.937.94-1.98%3,247,982
2026-03-128.128.157.958.10-1.82%4,728,936
2026-03-118.348.408.188.25-1.08%3,001,949
2026-03-108.348.498.298.34-0.12%4,041,426
2026-03-098.338.438.158.35-0.95%4,286,000
2026-03-068.388.468.148.43-1.06%3,952,994
2026-03-058.488.568.458.52-0.47%3,516,462
2026-03-048.478.598.388.56+1.30%3,740,922
2026-03-038.398.488.218.45-1.17%3,889,044
2026-03-028.318.628.318.55+1.30%3,712,034
2026-02-278.588.648.378.44-2.43%3,613,360
2026-02-268.608.718.538.65+1.65%4,044,064
2026-02-258.568.638.388.51-0.47%3,439,159
2026-02-248.218.728.168.55+3.01%5,102,623
2026-02-238.738.838.308.30-5.47%4,902,088
2026-02-208.848.878.728.78+0.00%3,288,338
2026-02-198.878.888.708.78-0.90%2,584,973
2026-02-188.989.058.808.86-1.56%2,522,768
2026-02-178.949.088.919.00+0.90%2,756,050
2026-02-138.959.018.848.92-0.89%3,026,808
2026-02-129.149.178.869.00-0.66%3,150,788
2026-02-118.949.108.899.06+1.34%2,387,037
2026-02-108.939.018.808.94+0.68%2,562,436
2026-02-099.029.078.848.88-1.66%3,661,369
2026-02-068.999.098.979.03+0.89%3,242,994
2026-02-058.969.068.888.95+0.45%4,977,382
2026-02-048.518.998.498.91+4.82%5,721,380
2026-02-038.448.598.338.50+0.35%3,813,424
2026-02-028.398.538.338.47+1.56%3,846,813
2026-01-308.348.408.228.34-0.71%3,550,998
2026-01-298.238.418.208.40+2.82%5,295,545
2026-01-288.228.258.138.17-0.85%3,050,040
2026-01-278.338.348.208.24-1.08%4,046,821
2026-01-268.178.348.148.33+2.33%3,846,478
2026-01-238.198.238.028.14-1.57%3,119,810
2026-01-228.258.328.208.27+0.49%2,649,301
2026-01-218.178.368.178.23+0.49%3,681,768
2026-01-208.288.388.168.19-2.27%3,208,216
2026-01-168.258.388.248.38+0.96%5,160,207
2026-01-158.428.578.308.30-1.31%3,929,029
2026-01-148.508.608.418.41-0.94%3,655,252
2026-01-138.848.888.448.49-3.52%3,471,231
2026-01-128.929.018.798.80-2.22%4,948,346
2026-01-099.009.128.959.00-0.33%5,566,700
2026-01-088.919.098.829.03+1.23%6,371,044
2026-01-078.828.948.788.92+0.22%4,433,898
2026-01-068.989.028.828.90-1.66%4,184,579
2026-01-058.889.198.889.05+0.89%4,221,882
2026-01-029.029.058.868.97-0.66%3,574,023
2025-12-319.139.139.029.03-0.77%2,364,402
2025-12-309.059.129.059.10+0.33%1,454,860
2025-12-299.139.169.059.07-0.77%2,151,110
2025-12-269.149.179.069.14-0.33%2,325,143
2025-12-249.149.209.099.17+0.44%1,467,732
2025-12-239.259.289.119.13-1.19%2,397,467
2025-12-229.139.259.109.24+0.76%3,492,211
2025-12-199.169.219.079.17+0.11%8,241,864
2025-12-189.069.239.019.16+1.33%4,886,093
2025-12-178.999.108.959.04+0.78%4,321,342
2025-12-168.979.088.918.97-0.22%4,060,822
2025-12-158.949.028.878.99+1.47%4,375,434
2025-12-129.039.058.798.86-1.01%3,595,704
2025-12-118.869.068.868.95+1.13%7,238,649
2025-12-108.798.928.788.85+0.68%4,247,252
2025-12-098.738.888.628.79+1.15%3,164,154
2025-12-088.638.728.578.69+0.35%4,359,914
2025-12-058.638.708.618.66-0.23%2,939,790
2025-12-048.708.758.628.68+0.00%3,105,390
2025-12-038.608.708.558.68+0.93%2,828,534
2025-12-028.648.678.548.60-0.23%3,316,640
2025-12-018.648.708.608.62-0.69%2,834,470
2025-11-288.708.798.658.68-0.34%1,825,380
2025-11-268.748.858.718.71-0.68%5,757,738
2025-11-258.608.868.568.77+2.10%4,667,695
2025-11-248.598.668.498.59+0.00%5,058,200
2025-11-218.518.658.438.59+1.90%5,273,595
2025-11-208.528.668.408.43-0.24%6,005,642
2025-11-198.418.498.378.45+0.48%3,228,969
2025-11-188.198.498.088.41+1.69%4,248,961
2025-11-178.548.578.268.27-3.05%4,024,448
2025-11-148.438.588.368.53+0.83%4,963,513
2025-11-138.468.568.418.46-0.24%4,213,896
2025-11-128.448.648.448.48-0.12%4,962,570
2025-11-118.618.688.478.49-1.62%4,164,518
2025-11-108.618.758.608.63-0.46%4,248,681
2025-11-078.548.678.448.67+0.93%4,756,507
2025-11-068.738.948.568.59+0.23%5,227,715
2025-11-058.568.698.508.57+0.47%4,846,064
2025-11-048.378.618.378.53+0.95%5,467,751
2025-11-038.478.478.298.45+0.12%5,517,307
2025-10-318.398.478.348.44+0.24%4,724,261
2025-10-308.318.528.308.42+1.20%5,161,107
2025-10-298.348.468.268.32-0.95%4,078,725
2025-10-288.398.478.338.40-0.24%3,453,185
2025-10-278.578.608.388.42-1.64%2,968,213
2025-10-248.628.638.548.56+0.47%3,170,768
2025-10-238.438.578.388.52+1.07%3,784,705
2025-10-228.658.768.318.43-3.44%7,474,742
2025-10-218.688.798.638.73+0.69%3,676,144
2025-10-208.588.708.518.67+1.40%3,393,739

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 6월 (+10.65%). 가장 약한 달: 10월 (-4.42%). 일별 데이터 2년치(2025–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Genworth Financial Inc (GNW)의 최근 종가는 얼마입니까?

2026-10-16 기준 9.07. Closelook 데이터 레이크의 일별 가격 기록 기준.

GNW의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 10.69, 최저 7.84 (2026-10-16 기준).

Genworth Financial Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 GNW의 가장 강한 달은 6월(평균 +10.65%), 가장 약한 달은 10월(평균 -4.42%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.