지니너스 [389030] KOSDAQ
기술성장기업부
2,055 원
전일대비:
▲
20
(0.98%)
시가
2,020
고가
2,080
저가
1,948
거래량
222,463
거래대금
443 백만
시가총액
810 억
52주 최고
6,480
52주 최저
1,490
📈 주가 차트 (최근 20일)
지니너스
389030
120봉
💬 지니너스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 2,055 | 20 | 0.98% | 2,020 | 2,080 | 1,948 | 222,463 |
| 2026-08-24 | 2,035 | 35 | 1.75% | 2,015 | 2,100 | 1,980 | 76,281 |
| 2026-08-21 | 2,000 | -220 | -9.91% | 2,165 | 2,170 | 1,978 | 300,434 |
| 2026-08-20 | 2,220 | 170 | 8.29% | 2,240 | 2,420 | 2,115 | 447,240 |
| 2026-08-19 | 2,050 | -50 | -2.38% | 2,020 | 2,105 | 1,996 | 300,434 |
| 2026-08-18 | 2,100 | -115 | -5.19% | 2,200 | 2,235 | 2,055 | 307,442 |
| 2026-08-14 | 2,215 | -105 | -4.53% | 2,320 | 2,390 | 2,200 | 208,013 |
| 2026-08-13 | 2,320 | -65 | -2.73% | 2,385 | 2,420 | 2,290 | 303,123 |
| 2026-08-12 | 2,385 | 5 | 0.21% | 2,375 | 2,395 | 2,230 | 172,908 |
| 2026-08-11 | 2,380 | 30 | 1.28% | 2,350 | 2,450 | 2,270 | 207,730 |
| 2026-08-10 | 2,350 | 180 | 8.29% | 2,170 | 2,360 | 2,170 | 247,378 |
| 2026-08-07 | 2,170 | -25 | -1.14% | 2,190 | 2,230 | 2,115 | 64,247 |
| 2026-08-06 | 2,195 | 0 | 0.00% | 2,175 | 2,245 | 2,135 | 106,431 |
| 2026-08-05 | 2,195 | 25 | 1.15% | 2,200 | 2,210 | 2,135 | 132,130 |
| 2026-08-04 | 2,170 | 165 | 8.23% | 1,998 | 2,190 | 1,998 | 266,724 |
| 2026-08-03 | 2,005 | -10 | -0.50% | 2,010 | 2,110 | 1,921 | 96,665 |
| 2026-07-31 | 2,015 | 183 | 9.99% | 1,842 | 2,015 | 1,842 | 215,066 |
| 2026-07-30 | 1,832 | 29 | 1.61% | 1,803 | 1,890 | 1,790 | 156,837 |
| 2026-07-29 | 1,803 | -152 | -7.77% | 1,981 | 2,045 | 1,771 | 321,647 |
| 2026-07-28 | 1,955 | -90 | -4.40% | 2,045 | 2,070 | 1,920 | 334,967 |