제닉

123330KOSDAQ· 화학 물질 및 화학제품 제조업; 의약품 제외

25,050원+50 (+0.20%)전일 종가 2026-09-18

52주 위치

15,57038,90041%신고가 대비 -35.60%

시가총액: 1,996억
PER: 7.52
PBR: 3.58
EPS(TTM): 3,331원
BPS: 7,001원
자사주비율: 1.81%
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가25,050원

시가총액1,996억

52주 최고38,900원

52주 최저15,570원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-12.1%	+24.3%	+1.8%	+51.6%	-8.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	25,100	25,900	24,800	25,050	50	+0.20%	179,108	44.87억
2026-09-17	24,850	26,200	24,700	25,000	300	+1.21%	165,746	41.44억
2026-09-16	24,550	24,975	24,250	24,700	150	+0.61%	87,733	21.67억
2026-09-15	25,350	25,750	24,400	24,550	-900	-3.54%	218,454	53.63억
2026-09-14	26,200	26,650	25,300	25,450	-700	-2.68%	317,733	80.86억
2026-09-11	25,100	26,350	25,100	26,150	400	+1.55%	281,001	73.48억
2026-09-10	27,200	27,250	24,850	25,750	-1,200	-4.45%	456,501	118억
2026-09-09	27,600	27,650	26,550	26,950	-700	-2.53%	377,724	102억
2026-09-08	28,500	28,550	26,800	27,650	-700	-2.47%	506,363	140억
2026-09-07	31,650	31,650	28,100	28,350	-3,550	-11.13%	695,892	197억
2026-09-04	33,600	34,950	31,100	31,900	-1,500	-4.49%	503,695	161억
2026-09-03	34,700	36,300	32,600	33,400	-1,400	-4.02%	214,636	71.69억
2026-09-02	33,600	36,200	33,200	34,800	-350	-1.00%	259,836	90.42억
2026-09-01	36,800	37,250	34,000	35,150	-1,750	-4.74%	274,739	96.57억
2026-08-31	36,500	38,900	35,050	36,900	400	+1.10%	363,219	134억
2026-08-28	33,800	37,500	33,650	36,500	2,700	+7.99%	323,714	118억
2026-08-27	34,750	35,000	32,750	33,800	-800	-2.31%	227,757	76.98억
2026-08-26	31,900	35,200	31,600	34,600	2,400	+7.45%	536,005	185억
2026-08-25	28,550	32,350	28,100	32,200	3,650	+12.78%	464,941	150억
2026-08-24	27,850	29,300	27,800	28,550	700	+2.51%	127,139	36.3억
2026-08-21	29,750	29,750	27,150	27,850	-1,800	-6.07%	155,395	43.28억
2026-08-20	27,900	29,750	27,500	29,650	1,550	+5.52%	235,106	69.71억
2026-08-19	28,600	29,350	27,000	28,100	-400	-1.40%	205,358	57.71억
2026-08-18	27,200	29,800	25,900	28,500	1,200	+4.40%	347,141	98.94억
2026-08-14	32,100	33,900	27,150	27,300	-2,850	-9.45%	927,956	253억
2026-08-13	32,100	33,900	29,400	30,150	-2,400	-7.37%	611,991	185억
2026-08-12	30,750	33,500	30,050	32,550	2,200	+7.25%	746,612	243억
2026-08-11	29,600	31,900	29,600	30,350	750	+2.53%	289,611	87.9억
2026-08-10	28,200	31,700	27,500	29,600	900	+3.14%	465,711	138억
2026-08-07	28,200	29,900	27,850	28,700	0	0.00%	184,101	52.84억
2026-08-06	26,200	28,800	25,850	28,700	2,750	+10.60%	382,423	110억
2026-08-05	23,750	26,100	23,400	25,950	2,050	+8.58%	155,222	40.28억
2026-08-04	22,800	24,400	22,700	23,900	1,150	+5.05%	210,559	50.32억
2026-08-03	24,300	24,800	22,600	22,750	-1,750	-7.14%	279,694	63.63억
2026-07-31	25,300	25,600	23,100	24,500	-1,100	-4.30%	407,629	99.87억
2026-07-30	23,800	26,700	23,800	25,600	1,250	+5.13%	300,857	77.02억
2026-07-29	23,750	26,500	22,650	24,350	1,450	+6.33%	482,222	117억
2026-07-28	24,750	25,650	22,600	22,900	-1,850	-7.47%	120,383	27.57억
2026-07-27	24,800	26,600	24,600	24,750	600	+2.48%	169,742	42.01억
2026-07-24	23,350	25,000	23,350	24,150	400	+1.68%	146,553	35.39억
2026-07-23	23,200	24,800	23,000	23,750	300	+1.28%	133,721	31.76억
2026-07-22	25,500	25,750	23,450	23,450	-2,350	-9.11%	206,659	48.46억
2026-07-21	25,750	27,000	24,900	25,800	-650	-2.46%	148,801	38.39억
2026-07-20	24,000	26,950	22,700	26,450	1,250	+4.96%	322,234	85.23억
2026-07-16	23,950	26,300	23,550	25,200	1,250	+5.22%	296,178	74.64억
2026-07-15	24,000	24,350	22,600	23,950	50	+0.21%	211,426	50.64억
2026-07-14	25,550	26,450	23,700	23,900	-1,900	-7.36%	265,807	63.53억
2026-07-13	25,800	27,700	25,350	25,800	-150	-0.58%	315,326	81.35억
2026-07-10	27,100	27,800	25,950	25,950	-1,950	-6.99%	240,525	62.42억
2026-07-09	27,100	28,700	26,050	27,900	500	+1.82%	285,804	79.74억
2026-07-08	27,150	29,450	26,200	27,400	600	+2.24%	624,653	171억
2026-07-07	25,300	28,200	24,750	26,800	1,650	+6.56%	457,038	122억
2026-07-06	25,900	27,600	24,950	25,150	-600	-2.33%	229,618	57.75억
2026-07-03	26,400	26,800	24,300	25,750	-600	-2.28%	223,966	57.67억
2026-07-02	26,350	29,550	25,500	26,350	900	+3.54%	815,932	215억
2026-07-01	22,600	25,650	22,600	25,450	2,950	+13.11%	248,984	63.37억
2026-06-30	24,700	25,050	22,450	22,500	-2,200	-8.91%	200,655	45.15억
2026-06-29	23,550	25,450	22,850	24,700	1,700	+7.39%	380,812	94.06억
2026-06-26	21,400	24,250	20,650	23,000	1,850	+8.75%	498,081	115억
2026-06-25	19,710	22,900	19,510	21,150	1,050	+5.22%	208,227	44.04억
2026-06-24	17,890	20,450	17,850	20,100	2,240	+12.54%	174,482	35.07억
2026-06-23	18,550	18,670	17,390	17,860	-660	-3.56%	100,219	17.9억
2026-06-22	19,090	19,190	18,000	18,520	-570	-2.99%	63,266	11.72억
2026-06-19	20,150	20,250	18,150	19,090	-1,060	-5.26%	80,126	15.3억
2026-06-18	21,050	21,150	20,000	20,150	-900	-4.28%	70,520	14.21억
2026-06-17	21,800	21,800	20,650	21,050	-200	-0.94%	58,930	12.4억
2026-06-16	22,300	22,300	21,000	21,250	-700	-3.19%	48,665	10.34억
2026-06-15	22,400	22,850	21,900	21,950	-300	-1.35%	54,975	12.07억
2026-06-12	22,950	23,400	21,750	22,250	-50	-0.22%	73,079	16.26억
2026-06-11	22,000	22,450	21,400	22,300	-150	-0.67%	108,235	24.14억
2026-06-10	22,200	23,200	21,050	22,450	150	+0.67%	5	11만
2026-06-09	20,600	22,800	20,600	22,300	1,550	+7.47%	78,968	17.61억
2026-06-08	21,750	22,300	20,200	20,750	-2,300	-9.98%	114,045	23.66억
2026-06-05	24,800	25,350	22,700	23,050	-400	-1.71%	242,301	55.85억
2026-06-04	22,550	23,950	22,300	23,450	900	+3.99%	108,600	25.47억
2026-06-02	22,900	23,150	21,700	22,550	-350	-1.53%	91,203	20.57억
2026-06-01	21,350	23,400	21,350	22,900	150	+0.66%	122,158	27.97억
2026-05-29	23,000	23,200	21,400	22,750	-200	-0.87%	244,312	55.58억
2026-05-28	19,900	22,950	19,150	22,950	3,450	+17.69%	454,076	104억
2026-05-27	19,700	20,350	18,770	19,500	-230	-1.17%	162,940	31.77억
2026-05-26	19,750	21,150	19,680	19,730	180	+0.92%	155,150	30.61억
2026-05-22	20,250	20,700	19,340	19,550	-700	-3.46%	289,841	56.66억
2026-05-21	20,600	21,000	19,570	20,250	-250	-1.22%	226,713	45.91억
2026-05-20	21,000	21,350	19,500	20,500	-850	-3.98%	127,826	26.2억
2026-05-19	21,500	22,450	20,700	21,350	-300	-1.39%	54,982	11.74억
2026-05-18	22,200	22,200	20,500	21,650	-650	-2.91%	114,864	24.87억
2026-05-15	22,950	24,250	21,550	22,300	-2,150	-8.79%	371,615	82.87억
2026-05-14	23,250	25,000	22,850	24,450	1,200	+5.16%	219,023	53.55억
2026-05-13	22,650	23,500	22,400	23,250	600	+2.65%	126,587	29.43억
2026-05-12	22,950	24,100	22,450	22,650	-600	-2.58%	208,053	47.12억
2026-05-11	24,150	24,650	22,750	23,250	-900	-3.73%	243,864	56.7억
2026-05-08	24,500	24,750	22,850	24,150	-150	-0.62%	354,499	85.61억
2026-05-07	26,600	26,650	23,250	24,300	-2,400	-8.99%	475,968	116억
2026-05-06	27,950	28,050	26,200	26,700	-1,250	-4.47%	270,742	72.29억
2026-05-04	28,700	29,450	27,600	27,950	-200	-0.71%	146,885	41.05억
2026-04-30	29,450	29,450	27,800	28,150	-1,300	-4.41%	90,980	25.61억
2026-04-29	29,000	29,700	28,600	29,450	1,150	+4.06%	145,966	42.99억
2026-04-28	29,000	29,000	27,800	28,300	-600	-2.08%	166,667	47.17억
2026-04-27	31,200	31,200	28,750	28,900	-1,900	-6.17%	260,897	75.4억
2026-04-24	29,300	32,000	29,050	30,800	2,050	+7.13%	275,011	84.7억
2026-04-23	29,450	29,550	28,100	28,750	-400	-1.37%	127,326	36.61억
2026-04-22	29,300	30,100	27,600	29,150	-950	-3.16%	228,188	66.52억
2026-04-21	31,350	31,350	29,500	30,100	-1,250	-3.99%	198,416	59.72억
2026-04-20	31,700	32,200	30,300	31,350	-650	-2.03%	183,890	57.65억
2026-04-17	30,800	33,250	30,650	32,000	1,500	+4.92%	328,737	105억
2026-04-16	30,150	31,500	29,550	30,500	850	+2.87%	182,234	55.58억
2026-04-15	29,500	30,100	28,500	29,650	250	+0.85%	188,923	56.02억
2026-04-14	30,000	31,150	28,700	29,400	150	+0.51%	197,694	58.12억
2026-04-13	30,200	32,000	29,200	29,250	-1,050	-3.47%	160,210	46.86억
2026-04-10	30,950	31,900	29,150	30,300	-700	-2.26%	210,564	63.8억
2026-04-09	28,000	31,000	27,850	31,000	3,000	+10.71%	244,909	75.92억
2026-04-08	28,250	28,800	26,750	28,000	850	+3.13%	156,801	43.9억
2026-04-07	28,200	29,300	26,450	27,150	-550	-1.99%	116,118	31.53억
2026-04-06	28,400	29,350	27,550	27,700	-700	-2.46%	114,156	31.62억
2026-04-03	32,550	33,600	28,400	28,400	-4,000	-12.35%	321,619	91.34억
2026-04-02	31,200	33,600	30,550	32,400	1,350	+4.35%	343,430	111억
2026-04-01	31,650	34,300	30,700	31,050	-200	-0.64%	276,345	85.81억
2026-03-31	30,300	33,950	28,400	31,250	800	+2.63%	583,950	182억
2026-03-30	32,250	33,500	30,400	30,450	-2,150	-6.60%	349,246	106억
2026-03-27	28,650	34,400	28,000	32,600	—	—	1,133,584	370억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)