제너셈
217190KOSDAQ· 기타 기계 및 장비 제조업7,590원+390 (+5.42%)전일 종가 2026-09-18
52주 위치
3,9659,67064%신고가 대비 -21.51%
- 시가총액
- 998억
- PER
- 1025.68
- PBR
- 2.03
- EPS(TTM)
- 7원
- BPS
- 3,747원
- 자사주비율
- 0.01%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +6.8% | +28.2% | +17.9% | +48.5% | +23.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 7,340 | 7,760 | 7,010 | 7,590 | 390 | +5.42% | 225,304 | 17.1억 |
| 2026-09-17 | 6,840 | 7,400 | 6,720 | 7,200 | 360 | +5.26% | 339,673 | 24.46억 |
| 2026-09-16 | 6,320 | 6,840 | 6,160 | 6,840 | 520 | +8.23% | 127,773 | 8.74억 |
| 2026-09-15 | 6,170 | 6,440 | 6,120 | 6,320 | 150 | +2.43% | 56,302 | 3.56억 |
| 2026-09-14 | 6,260 | 6,340 | 6,010 | 6,170 | -140 | -2.22% | 82,799 | 5.11억 |
| 2026-09-11 | 6,100 | 6,420 | 6,080 | 6,310 | 0 | 0.00% | 62,318 | 3.93억 |
| 2026-09-10 | 6,420 | 6,480 | 6,160 | 6,310 | -120 | -1.87% | 163,765 | 10.33억 |
| 2026-09-09 | 6,400 | 6,650 | 6,320 | 6,430 | 30 | +0.47% | 210,069 | 13.51억 |
| 2026-09-08 | 6,460 | 6,700 | 6,310 | 6,400 | -50 | -0.78% | 369,817 | 23.67억 |
| 2026-09-07 | 6,150 | 7,450 | 6,150 | 6,450 | 410 | +6.79% | 2,151,041 | 139억 |
| 2026-09-04 | 5,940 | 6,200 | 5,830 | 6,040 | 100 | +1.68% | 60,364 | 3.65억 |
| 2026-09-03 | 6,280 | 6,300 | 5,920 | 5,940 | -310 | -4.96% | 80,127 | 4.76억 |
| 2026-09-02 | 6,210 | 6,360 | 6,000 | 6,250 | -60 | -0.95% | 58,896 | 3.68억 |
| 2026-09-01 | 6,380 | 6,450 | 6,150 | 6,310 | -40 | -0.63% | 64,303 | 4.06억 |
| 2026-08-31 | 6,160 | 6,400 | 5,870 | 6,350 | 150 | +2.42% | 93,439 | 5.93억 |
| 2026-08-28 | 6,180 | 6,440 | 6,000 | 6,200 | 20 | +0.32% | 48,724 | 3.02억 |
| 2026-08-27 | 6,310 | 6,440 | 6,100 | 6,180 | -130 | -2.06% | 66,701 | 4.12억 |
| 2026-08-26 | 6,400 | 6,690 | 6,250 | 6,310 | -160 | -2.47% | 68,978 | 4.35억 |
| 2026-08-25 | 6,390 | 6,560 | 5,980 | 6,470 | 80 | +1.25% | 110,517 | 7.15억 |
| 2026-08-24 | 6,310 | 6,640 | 6,100 | 6,390 | 100 | +1.59% | 149,512 | 9.55억 |
| 2026-08-21 | 6,800 | 6,860 | 6,210 | 6,290 | -440 | -6.54% | 270,222 | 17억 |
| 2026-08-20 | 6,750 | 7,040 | 6,500 | 6,730 | 110 | +1.66% | 185,406 | 12.48억 |
| 2026-08-19 | 6,880 | 7,280 | 6,500 | 6,620 | -490 | -6.89% | 417,075 | 27.61억 |
| 2026-08-18 | 6,150 | 7,800 | 6,150 | 7,110 | 1,110 | +18.50% | 2,072,503 | 147억 |
| 2026-08-14 | 5,980 | 6,100 | 5,710 | 6,000 | 140 | +2.39% | 188,911 | 11.33억 |
| 2026-08-13 | 5,570 | 6,120 | 5,440 | 5,860 | 430 | +7.92% | 337,846 | 19.8억 |
| 2026-08-12 | 5,440 | 5,740 | 5,300 | 5,430 | 20 | +0.37% | 90,471 | 4.91억 |
| 2026-08-11 | 5,140 | 5,480 | 5,140 | 5,410 | 140 | +2.66% | 51,462 | 2.78억 |
| 2026-08-10 | 4,950 | 5,270 | 4,950 | 5,270 | 375 | +7.66% | 44,904 | 2.37억 |
| 2026-08-07 | 4,960 | 5,100 | 4,715 | 4,895 | -65 | -1.31% | 35,234 | 1.72억 |
| 2026-08-06 | 5,080 | 5,080 | 4,865 | 4,960 | -120 | -2.36% | 35,212 | 1.75억 |
| 2026-08-05 | 5,000 | 5,220 | 4,880 | 5,080 | 305 | +6.39% | 66,904 | 3.4억 |
| 2026-08-04 | 4,720 | 4,895 | 4,590 | 4,775 | -30 | -0.62% | 51,700 | 2.47억 |
| 2026-08-03 | 4,805 | 4,900 | 4,650 | 4,805 | -5 | -0.10% | 32,433 | 1.56억 |
| 2026-07-31 | 4,470 | 4,835 | 4,340 | 4,810 | 610 | +14.52% | 64,417 | 3.1억 |
| 2026-07-30 | 3,965 | 4,435 | 3,965 | 4,200 | -90 | -2.10% | 63,633 | 2.67억 |
| 2026-07-29 | 4,820 | 4,900 | 4,025 | 4,290 | -510 | -10.63% | 162,945 | 6.99억 |
| 2026-07-28 | 5,130 | 5,130 | 4,695 | 4,800 | -340 | -6.61% | 125,505 | 6.02억 |
| 2026-07-27 | 5,080 | 5,240 | 5,050 | 5,140 | 110 | +2.19% | 25,473 | 1.31억 |
| 2026-07-24 | 5,300 | 5,300 | 4,990 | 5,030 | -310 | -5.81% | 30,830 | 1.55억 |
| 2026-07-23 | 5,230 | 5,370 | 5,100 | 5,340 | 100 | +1.91% | 44,780 | 2.39억 |
| 2026-07-22 | 5,320 | 5,530 | 5,150 | 5,240 | 0 | 0.00% | 61,838 | 3.24억 |
| 2026-07-21 | 4,810 | 5,430 | 4,810 | 5,240 | 340 | +6.94% | 88,998 | 4.66억 |
| 2026-07-20 | 5,140 | 5,140 | 4,815 | 4,900 | -250 | -4.85% | 107,283 | 5.26억 |
| 2026-07-16 | 5,390 | 5,390 | 5,020 | 5,150 | -400 | -7.21% | 95,906 | 4.94억 |
| 2026-07-15 | 5,330 | 5,590 | 5,170 | 5,550 | 400 | +7.77% | 80,701 | 4.48억 |
| 2026-07-14 | 5,050 | 5,290 | 4,935 | 5,150 | 60 | +1.18% | 69,952 | 3.6억 |
| 2026-07-13 | 5,640 | 5,660 | 5,090 | 5,090 | -400 | -7.29% | 88,432 | 4.5억 |
| 2026-07-10 | 5,190 | 5,680 | 5,190 | 5,490 | 450 | +8.93% | 88,500 | 4.86억 |
| 2026-07-09 | 4,845 | 5,310 | 4,765 | 5,040 | 285 | +5.99% | 111,274 | 5.61억 |
| 2026-07-08 | 5,060 | 5,070 | 4,700 | 4,755 | -225 | -4.52% | 104,994 | 4.99억 |
| 2026-07-07 | 5,370 | 5,420 | 4,900 | 4,980 | -390 | -7.26% | 98,952 | 4.93억 |
| 2026-07-06 | 5,470 | 5,710 | 5,280 | 5,370 | -190 | -3.42% | 47,439 | 2.55억 |
| 2026-07-03 | 5,310 | 5,580 | 5,100 | 5,560 | 250 | +4.71% | 52,397 | 2.91억 |
| 2026-07-02 | 5,980 | 5,980 | 5,310 | 5,310 | -790 | -12.95% | 111,059 | 5.9억 |
| 2026-07-01 | 6,130 | 6,180 | 5,800 | 6,100 | -80 | -1.29% | 119,240 | 7.27억 |
| 2026-06-30 | 5,800 | 6,480 | 5,800 | 6,180 | 290 | +4.92% | 231,646 | 14.32억 |
| 2026-06-29 | 5,090 | 5,910 | 5,040 | 5,890 | 1,035 | +21.32% | 300,791 | 17.72억 |
| 2026-06-26 | 5,040 | 5,170 | 4,785 | 4,855 | -295 | -5.73% | 78,599 | 3.82억 |
| 2026-06-25 | 5,300 | 5,550 | 5,050 | 5,150 | 0 | 0.00% | 83,248 | 4.29억 |
| 2026-06-24 | 4,960 | 5,350 | 4,950 | 5,150 | 50 | +0.98% | 91,037 | 4.69억 |
| 2026-06-23 | 5,550 | 5,620 | 5,100 | 5,100 | -610 | -10.68% | 238,398 | 12.16억 |
| 2026-06-22 | 5,610 | 5,920 | 5,450 | 5,710 | -120 | -2.06% | 106,851 | 6.1억 |
| 2026-06-19 | 5,920 | 6,170 | 5,560 | 5,830 | -90 | -1.52% | 156,002 | 9.09억 |
| 2026-06-18 | 5,920 | 5,990 | 5,690 | 5,920 | -80 | -1.33% | 146,311 | 8.66억 |
| 2026-06-17 | 6,300 | 6,600 | 5,610 | 6,000 | -150 | -2.44% | 778,637 | 46.72억 |
| 2026-06-16 | 6,300 | 6,920 | 6,050 | 6,150 | 270 | +4.59% | 1,187,531 | 73.03억 |
| 2026-06-15 | 6,260 | 6,290 | 5,680 | 5,880 | 0 | 0.00% | 193,675 | 11.39억 |
| 2026-06-12 | 5,740 | 6,050 | 5,550 | 5,880 | 440 | +8.09% | 257,516 | 15.14억 |
| 2026-06-11 | 5,310 | 5,620 | 5,020 | 5,440 | 100 | +1.87% | 133,745 | 7.28억 |
| 2026-06-10 | 5,360 | 5,710 | 5,210 | 5,340 | -150 | -2.73% | 1 | 5,340원 |
| 2026-06-09 | 5,020 | 5,680 | 5,020 | 5,490 | 540 | +10.91% | 246,226 | 13.52억 |
| 2026-06-08 | 5,310 | 5,480 | 4,870 | 4,950 | -740 | -13.01% | 334,281 | 16.55억 |
| 2026-06-05 | 5,770 | 6,090 | 5,450 | 5,690 | -80 | -1.39% | 93,692 | 5.33억 |
| 2026-06-04 | 5,610 | 6,050 | 5,590 | 5,770 | 160 | +2.85% | 130,798 | 7.55억 |
| 2026-06-02 | 5,690 | 5,730 | 5,350 | 5,610 | -80 | -1.41% | 158,012 | 8.86억 |
| 2026-06-01 | 5,840 | 5,880 | 5,580 | 5,690 | -210 | -3.56% | 189,476 | 10.78억 |
| 2026-05-29 | 6,230 | 6,510 | 5,810 | 5,900 | -300 | -4.84% | 160,393 | 9.46억 |
| 2026-05-28 | 6,650 | 6,650 | 5,940 | 6,200 | -440 | -6.63% | 211,164 | 13.09억 |
| 2026-05-27 | 7,030 | 7,450 | 6,560 | 6,640 | -270 | -3.91% | 240,418 | 15.96억 |
| 2026-05-26 | 6,940 | 7,170 | 6,800 | 6,910 | 50 | +0.73% | 165,828 | 11.46억 |
| 2026-05-22 | 6,880 | 7,050 | 6,700 | 6,860 | 200 | +3.00% | 180,352 | 12.37억 |
| 2026-05-21 | 6,700 | 7,020 | 6,640 | 6,660 | 140 | +2.15% | 224,378 | 14.94억 |
| 2026-05-20 | 6,820 | 6,820 | 6,380 | 6,520 | -260 | -3.83% | 134,119 | 8.74억 |
| 2026-05-19 | 6,670 | 7,440 | 6,400 | 6,780 | 340 | +5.28% | 552,831 | 37.48억 |
| 2026-05-18 | 6,610 | 6,610 | 6,000 | 6,440 | -110 | -1.68% | 273,327 | 17.6억 |
| 2026-05-15 | 7,500 | 7,500 | 6,390 | 6,550 | -950 | -12.67% | 477,054 | 31.25억 |
| 2026-05-14 | 7,820 | 7,850 | 7,300 | 7,500 | -270 | -3.47% | 200,708 | 15.05억 |
| 2026-05-13 | 7,760 | 7,930 | 7,120 | 7,770 | 10 | +0.13% | 132,436 | 10.29억 |
| 2026-05-12 | 8,300 | 8,330 | 7,500 | 7,760 | -540 | -6.51% | 309,476 | 24.02억 |
| 2026-05-11 | 8,800 | 8,980 | 8,100 | 8,300 | -200 | -2.35% | 178,099 | 14.78억 |
| 2026-05-08 | 8,690 | 8,870 | 8,310 | 8,500 | -200 | -2.30% | 173,894 | 14.78억 |
| 2026-05-07 | 9,350 | 9,390 | 8,500 | 8,700 | -600 | -6.45% | 274,254 | 23.86억 |
| 2026-05-06 | 9,500 | 9,670 | 8,980 | 9,300 | 120 | +1.31% | 490,972 | 45.66억 |
| 2026-05-04 | 7,960 | 9,580 | 7,960 | 9,180 | 1,290 | +16.35% | 1,190,789 | 109억 |
| 2026-04-30 | 7,300 | 8,400 | 7,300 | 7,890 | 530 | +7.20% | 494,227 | 38.99억 |
| 2026-04-29 | 7,280 | 7,540 | 7,260 | 7,360 | 100 | +1.38% | 163,507 | 12.03억 |
| 2026-04-28 | 7,490 | 7,490 | 7,200 | 7,260 | -90 | -1.22% | 191,251 | 13.88억 |
| 2026-04-27 | 7,220 | 7,400 | 7,150 | 7,350 | 240 | +3.38% | 248,847 | 18.29억 |
| 2026-04-24 | 7,030 | 7,140 | 6,950 | 7,110 | 170 | +2.45% | 172,925 | 12.29억 |
| 2026-04-23 | 7,250 | 7,300 | 6,890 | 6,940 | -240 | -3.34% | 208,602 | 14.48억 |
| 2026-04-22 | 7,140 | 7,280 | 7,010 | 7,180 | 90 | +1.27% | 169,403 | 12.16억 |
| 2026-04-21 | 6,850 | 7,150 | 6,810 | 7,090 | 260 | +3.81% | 286,495 | 20.31억 |
| 2026-04-20 | 6,810 | 7,200 | 6,450 | 6,830 | 20 | +0.29% | 233,661 | 15.96억 |
| 2026-04-17 | 6,770 | 7,100 | 6,510 | 6,810 | 110 | +1.64% | 373,957 | 25.47억 |
| 2026-04-16 | 6,500 | 7,190 | 6,230 | 6,700 | 600 | +9.84% | 924,041 | 61.91억 |
| 2026-04-15 | 6,000 | 6,150 | 5,960 | 6,100 | 160 | +2.69% | 113,078 | 6.9억 |
| 2026-04-14 | 6,030 | 6,140 | 5,900 | 5,940 | 10 | +0.17% | 113,100 | 6.72억 |
| 2026-04-13 | 5,540 | 6,030 | 5,510 | 5,930 | 270 | +4.77% | 103,315 | 6.13억 |
| 2026-04-10 | 5,600 | 5,680 | 5,570 | 5,660 | 120 | +2.17% | 44,711 | 2.53억 |
| 2026-04-09 | 5,700 | 5,730 | 5,510 | 5,540 | -160 | -2.81% | 35,462 | 1.96억 |
| 2026-04-08 | 5,670 | 5,730 | 5,550 | 5,700 | 300 | +5.56% | 72,943 | 4.16억 |
| 2026-04-07 | 5,400 | 5,760 | 5,220 | 5,400 | 160 | +3.05% | 110,979 | 5.99억 |
| 2026-04-06 | 5,320 | 5,400 | 5,190 | 5,240 | -70 | -1.32% | 51,293 | 2.69억 |
| 2026-04-03 | 5,210 | 5,390 | 5,140 | 5,310 | 190 | +3.71% | 47,755 | 2.54억 |
| 2026-04-02 | 5,490 | 5,590 | 5,100 | 5,120 | -380 | -6.91% | 97,733 | 5억 |
| 2026-04-01 | 5,480 | 5,540 | 5,330 | 5,500 | 370 | +7.21% | 58,894 | 3.24억 |
| 2026-03-31 | 5,580 | 5,590 | 5,100 | 5,130 | -370 | -6.73% | 130,176 | 6.68억 |
| 2026-03-30 | 5,650 | 5,650 | 5,380 | 5,500 | -340 | -5.82% | 87,653 | 4.82억 |
| 2026-03-27 | 5,860 | 5,940 | 5,680 | 5,840 | — | — | 74,645 | 4.36억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)