제놀루션 [225220] KOSDAQ
벤처기업부
1,395 원
전일대비:
▲
1
(0.07%)
시가
1,393
고가
1,400
저가
1,350
거래량
16,121
거래대금
22 백만
시가총액
268 억
52주 최고
2,760
52주 최저
957
📈 주가 차트 (최근 20일)
제놀루션
225220
120봉
💬 제놀루션 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,395 | 1 | 0.07% | 1,393 | 1,400 | 1,350 | 16,121 |
| 2026-08-20 | 1,394 | 10 | 0.72% | 1,388 | 1,436 | 1,334 | 54,281 |
| 2026-08-19 | 1,384 | -8 | -0.57% | 1,392 | 1,392 | 1,300 | 23,446 |
| 2026-08-18 | 1,392 | 17 | 1.24% | 1,375 | 1,439 | 1,301 | 28,186 |
| 2026-08-14 | 1,375 | -29 | -2.07% | 1,439 | 1,439 | 1,364 | 25,379 |
| 2026-08-13 | 1,404 | -41 | -2.84% | 1,450 | 1,450 | 1,360 | 36,411 |
| 2026-08-12 | 1,445 | 28 | 1.98% | 1,417 | 1,467 | 1,375 | 17,697 |
| 2026-08-11 | 1,417 | 8 | 0.57% | 1,409 | 1,448 | 1,358 | 40,977 |
| 2026-08-10 | 1,409 | 79 | 5.94% | 1,318 | 1,409 | 1,309 | 47,258 |
| 2026-08-07 | 1,330 | 21 | 1.60% | 1,309 | 1,340 | 1,281 | 22,797 |
| 2026-08-06 | 1,309 | 6 | 0.46% | 1,310 | 1,348 | 1,278 | 45,084 |
| 2026-08-05 | 1,303 | 3 | 0.23% | 1,284 | 1,333 | 1,284 | 28,585 |
| 2026-08-04 | 1,300 | 8 | 0.62% | 1,292 | 1,348 | 1,267 | 34,458 |
| 2026-08-03 | 1,292 | -4 | -0.31% | 1,296 | 1,329 | 1,280 | 22,207 |
| 2026-07-31 | 1,296 | -12 | -0.92% | 1,251 | 1,308 | 1,251 | 31,959 |
| 2026-07-30 | 1,308 | 29 | 2.27% | 1,250 | 1,340 | 1,238 | 24,294 |
| 2026-07-29 | 1,279 | -9 | -0.70% | 1,264 | 1,346 | 1,180 | 83,156 |
| 2026-07-28 | 1,288 | -67 | -4.94% | 1,344 | 1,344 | 1,244 | 19,790 |
| 2026-07-27 | 1,355 | 51 | 3.91% | 1,300 | 1,383 | 1,278 | 34,286 |
| 2026-07-24 | 1,304 | -1 | -0.08% | 1,305 | 1,309 | 1,251 | 8,636 |