지놈앤컴퍼니 [314130] KOSDAQ
기술성장기업부
4,835 원
전일대비:
▲
605
(14.30%)
시가
4,230
고가
4,985
저가
4,150
거래량
1,394,937
거래대금
6,398 백만
시가총액
2,529 억
52주 최고
10,180
52주 최저
2,470
📈 주가 차트 (최근 20일)
지놈앤컴퍼니
314130
120봉
💬 지놈앤컴퍼니 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 4,835 | 605 | 14.30% | 4,230 | 4,985 | 4,150 | 1,394,937 |
| 2026-09-22 | 4,230 | 240 | 6.02% | 3,965 | 4,260 | 3,905 | 807,851 |
| 2026-09-21 | 3,990 | 595 | 17.53% | 3,470 | 4,110 | 3,465 | 1,773,248 |
| 2026-09-18 | 3,395 | -120 | -3.41% | 3,455 | 3,515 | 2,925 | 2,121,833 |
| 2026-09-17 | 3,515 | 185 | 5.56% | 3,345 | 3,595 | 3,310 | 383,702 |
| 2026-09-16 | 3,330 | -75 | -2.20% | 3,410 | 3,525 | 3,300 | 300,849 |
| 2026-09-15 | 3,405 | 230 | 7.24% | 3,285 | 3,475 | 3,185 | 1,016,871 |
| 2026-09-14 | 3,175 | -75 | -2.31% | 3,320 | 3,320 | 3,120 | 90,516 |
| 2026-09-11 | 3,250 | -50 | -1.52% | 3,255 | 3,340 | 3,210 | 110,363 |
| 2026-09-10 | 3,300 | -70 | -2.08% | 3,345 | 3,355 | 3,245 | 173,838 |
| 2026-09-09 | 3,370 | 85 | 2.59% | 3,330 | 3,425 | 3,255 | 92,230 |
| 2026-09-08 | 3,285 | -160 | -4.64% | 3,445 | 3,495 | 3,285 | 137,131 |
| 2026-09-07 | 3,445 | 10 | 0.29% | 3,445 | 3,500 | 3,355 | 119,852 |
| 2026-09-04 | 3,435 | 85 | 2.54% | 3,400 | 3,500 | 3,350 | 117,839 |
| 2026-09-03 | 3,350 | -130 | -3.74% | 3,515 | 3,655 | 3,335 | 172,303 |
| 2026-09-02 | 3,480 | -330 | -8.66% | 3,655 | 3,760 | 3,480 | 230,267 |
| 2026-09-01 | 3,810 | 55 | 1.46% | 3,755 | 3,875 | 3,605 | 255,370 |
| 2026-08-31 | 3,755 | -60 | -1.57% | 3,795 | 3,795 | 3,500 | 233,964 |
| 2026-08-28 | 3,815 | -170 | -4.27% | 3,990 | 4,020 | 3,800 | 293,314 |
| 2026-08-27 | 3,985 | -60 | -1.48% | 4,045 | 4,100 | 3,950 | 188,452 |