제넥신 [095700] KOSDAQ
기술성장기업부
3,325 원
전일대비:
▲
325
(10.83%)
시가
3,055
고가
3,880
저가
2,870
거래량
5,293,631
거래대금
18,643 백만
시가총액
1,514 억
52주 최고
7,490
52주 최저
2,140
📈 주가 차트 (최근 20일)
제넥신
095700
120봉
💬 제넥신 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 3,325 | 325 | 10.83% | 3,055 | 3,880 | 2,870 | 5,293,631 |
| 2026-08-20 | 3,000 | 520 | 20.97% | 3,100 | 3,220 | 2,795 | 3,250,742 |
| 2026-08-19 | 2,480 | -75 | -2.94% | 2,590 | 2,590 | 2,470 | 107,707 |
| 2026-08-18 | 2,555 | -65 | -2.48% | 2,620 | 2,665 | 2,510 | 95,640 |
| 2026-08-14 | 2,620 | -5 | -0.19% | 2,680 | 2,680 | 2,590 | 77,260 |
| 2026-08-13 | 2,625 | -30 | -1.13% | 2,690 | 2,715 | 2,610 | 87,397 |
| 2026-08-12 | 2,655 | -100 | -3.63% | 2,755 | 2,755 | 2,640 | 102,767 |
| 2026-08-11 | 2,755 | 35 | 1.29% | 2,765 | 2,810 | 2,710 | 124,438 |
| 2026-08-10 | 2,720 | 80 | 3.03% | 2,650 | 2,770 | 2,640 | 140,324 |
| 2026-08-07 | 2,640 | -45 | -1.68% | 2,685 | 2,715 | 2,600 | 86,502 |
| 2026-08-06 | 2,685 | 15 | 0.56% | 2,690 | 2,725 | 2,530 | 98,060 |
| 2026-08-05 | 2,670 | 30 | 1.14% | 2,690 | 2,745 | 2,655 | 95,908 |
| 2026-08-04 | 2,640 | 175 | 7.10% | 2,415 | 2,680 | 2,415 | 129,460 |
| 2026-08-03 | 2,465 | 0 | 0.00% | 2,505 | 2,580 | 2,400 | 60,192 |
| 2026-07-31 | 2,465 | 125 | 5.34% | 2,410 | 2,465 | 2,330 | 103,150 |
| 2026-07-30 | 2,340 | -5 | -0.21% | 2,300 | 2,490 | 2,300 | 119,286 |
| 2026-07-29 | 2,345 | -5 | -0.21% | 2,335 | 2,420 | 2,220 | 155,300 |
| 2026-07-28 | 2,350 | -90 | -3.69% | 2,455 | 2,455 | 2,315 | 101,287 |
| 2026-07-27 | 2,440 | -35 | -1.41% | 2,500 | 2,535 | 2,415 | 58,762 |
| 2026-07-24 | 2,475 | 45 | 1.85% | 2,485 | 2,545 | 2,420 | 74,870 |