제놀루션 [225220] KOSDAQ
벤처기업부
1,477 원
전일대비:
▲
19
(1.30%)
시가
1,455
고가
1,477
저가
1,388
거래량
36,780
거래대금
52 백만
시가총액
283 억
52주 최고
2,325
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 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 1,477 | 19 | 1.30% | 1,455 | 1,477 | 1,388 | 36,780 |
| 2026-10-14 | 1,458 | 0 | 0.00% | 1,442 | 1,476 | 1,435 | 17,875 |
| 2026-10-13 | 1,458 | -1 | -0.07% | 1,459 | 1,460 | 1,396 | 30,927 |
| 2026-10-12 | 1,459 | 15 | 1.04% | 1,416 | 1,479 | 1,416 | 39,880 |
| 2026-10-08 | 1,444 | 43 | 3.07% | 1,402 | 1,444 | 1,401 | 48,306 |
| 2026-10-07 | 1,401 | -29 | -2.03% | 1,469 | 1,469 | 1,401 | 62,685 |
| 2026-10-06 | 1,430 | -39 | -2.65% | 1,470 | 1,470 | 1,418 | 47,215 |
| 2026-10-02 | 1,469 | -15 | -1.01% | 1,467 | 1,480 | 1,439 | 48,075 |
| 2026-10-01 | 1,484 | 6 | 0.41% | 1,464 | 1,484 | 1,444 | 36,382 |
| 2026-09-30 | 1,478 | 26 | 1.79% | 1,452 | 1,479 | 1,440 | 29,343 |
| 2026-09-29 | 1,452 | 0 | 0.00% | 1,428 | 1,452 | 1,418 | 16,084 |
| 2026-09-28 | 1,452 | 14 | 0.97% | 1,434 | 1,473 | 1,421 | 20,103 |
| 2026-09-23 | 1,438 | 24 | 1.70% | 1,440 | 1,440 | 1,396 | 21,908 |
| 2026-09-22 | 1,414 | -6 | -0.42% | 1,403 | 1,459 | 1,380 | 18,873 |
| 2026-09-21 | 1,420 | -8 | -0.56% | 1,428 | 1,428 | 1,372 | 26,167 |
| 2026-09-18 | 1,428 | -1 | -0.07% | 1,417 | 1,428 | 1,410 | 45,307 |
| 2026-09-17 | 1,429 | -5 | -0.35% | 1,430 | 1,432 | 1,406 | 15,324 |
| 2026-09-16 | 1,434 | -13 | -0.90% | 1,405 | 1,443 | 1,405 | 24,846 |
| 2026-09-15 | 1,447 | -32 | -2.16% | 1,465 | 1,465 | 1,406 | 44,566 |
| 2026-09-14 | 1,479 | 37 | 2.57% | 1,442 | 1,479 | 1,407 | 30,360 |