Stockscreener 앱 받기
2.24
3.23%
0.07
시간 외 거래:
2.21
-0.03
-1.34%
Gen Restaurant Group Inc 주식 (GENK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $2.29 | $2.18 | $0.11 | 29,698.0 | +3.23% |
| 2026-06-16 | $2.24 | $2.09 | $0.1491 | 12,864.0 | +1.88% |
| 2026-06-15 | $2.28 | $2.13 | $0.15 | 31,734.0 | +1.43% |
| 2026-06-12 | $2.30 | $2.10 | $0.20 | 32,686.0 | -9.09% |
| 2026-06-11 | $2.34 | $2.01 | $0.33 | 35,587.0 | +7.44% |
| 2026-06-10 | $2.21 | $2.07 | $0.135 | 12,687.0 | +3.86% |
| 2026-06-09 | $2.07 | $1.97 | $0.0999 | 15,025.0 | +1.47% |
| 2026-06-08 | $2.05 | $1.92 | $0.13 | 8,964.0 | +6.25% |
| 2026-06-05 | $2.04 | $1.91 | $0.13 | 26,164.0 | -7.69% |
| 2026-06-04 | $2.08 | $1.89 | $0.1875 | 70,071.0 | +7.77% |
| 2026-06-03 | $2.14 | $1.77 | $0.3699 | 34,992.0 | -7.66% |
| 2026-06-02 | $2.20 | $2.00 | $0.20 | 52,340.0 | +12.06% |
| 2026-06-01 | $2.03 | $1.83 | $0.20 | 20,659.0 | -9.90% |
| 2026-05-29 | $2.09 | $1.96 | $0.1341 | 9,145.0 | -1.43% |
| 2026-05-28 | $2.10 | $2.01 | $0.09 | 19,154.0 | +4.48% |
| 2026-05-27 | $2.12 | $2.01 | $0.1125 | 7,667.0 | -2.43% |
| 2026-05-26 | $2.26 | $1.99 | $0.27 | 29,689.0 | -7.21% |
| 2026-05-22 | $2.37 | $2.16 | $0.21 | 25,062.0 | -6.72% |
| 2026-05-21 | $2.38 | $2.32 | $0.06 | 7,385.0 | -0.42% |
| 2026-05-20 | $2.39 | $2.24 | $0.1517 | 18,532.0 | +4.37% |
| 2026-05-19 | $2.38 | $2.19 | $0.195 | 33,519.0 | -0.43% |
Gen Restaurant Group Inc 주식 (GENK) 연도별 가격 이력
이 심층 분석에서는 Gen Restaurant Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GENK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gen Restaurant Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gen Restaurant Group Inc 주식 (GENK) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $2.34 | $1.77 | $0.5699 | 413,169.0 | +8.21% |
| 2026-05 | $2.56 | $1.54 | $1.02 | 839,434.0 | +25.45% |
| 2026-04 | $2.00 | $1.43 | $0.5699 | 708,408.0 | -15.82% |
| 2026-03 | $2.21 | $1.50 | $0.7063 | 1,134,036.0 | +2.08% |
| 2026-02 | $2.12 | $1.66 | $0.465 | 752,944.0 | -7.69% |
| 2026-01 | $2.82 | $2.03 | $0.79 | 1,089,611.0 | -1.42% |
Gen Restaurant Group Inc 주식 (GENK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.53 | $2.20 | $0.3337 | 954,571.0 | -11.86% |
| 2025-11 | $3.02 | $2.31 | $0.71 | 1,228,020.0 | -15.24% |
| 2025-10 | $3.22 | $2.72 | $0.50 | 1,357,812.0 | +8.55% |
| 2025-09 | $3.39 | $2.65 | $0.74 | 1,545,401.0 | -14.06% |
| 2025-08 | $4.26 | $3.15 | $1.11 | 1,622,086.0 | -21.18% |
| 2025-07 | $4.90 | $3.72 | $1.18 | 1,085,699.0 | +4.10% |
| 2025-06 | $4.49 | $3.22 | $1.27 | 1,683,390.0 | +18.18% |
| 2025-05 | $5.26 | $3.16 | $2.10 | 2,240,838.0 | -25.51% |
| 2025-04 | $5.59 | $3.98 | $1.60 | 1,181,209.0 | -19.75% |
| 2025-03 | $7.41 | $5.00 | $2.41 | 3,987,401.0 | -4.83% |
| 2025-02 | $6.61 | $5.26 | $1.35 | 1,268,410.0 | -9.38% |
| 2025-01 | $7.87 | $6.32 | $1.55 | 848,178.0 | -14.44% |
Gen Restaurant Group Inc 주식 (GENK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.03 | $6.59 | $2.44 | 1,148,967.0 | -12.50% |
| 2024-11 | $10.33 | $7.62 | $2.71 | 1,554,874.0 | -4.29% |
| 2024-10 | $9.46 | $7.90 | $1.56 | 588,131.0 | +4.98% |
| 2024-09 | $9.13 | $7.61 | $1.52 | 641,063.0 | -7.46% |
| 2024-08 | $10.09 | $7.64 | $2.45 | 1,182,580.0 | +5.43% |
| 2024-07 | $9.45 | $7.51 | $1.94 | 1,576,898.0 | -4.53% |
| 2024-06 | $11.53 | $8.90 | $2.63 | 749,948.0 | -18.60% |
| 2024-05 | $13.12 | $9.51 | $3.61 | 1,204,134.0 | +12.42% |
| 2024-04 | $14.46 | $8.51 | $5.95 | 1,750,209.0 | -15.24% |
| 2024-03 | $12.00 | $5.61 | $6.39 | 3,260,591.0 | +48.22% |
| 2024-02 | $9.40 | $7.69 | $1.71 | 691,135.0 | -0.63% |
| 2024-01 | $9.08 | $7.56 | $1.52 | 758,126.0 | +1.28% |
0.86%
1.92%
자본화:
|
볼륨(24시간):