제놀루션
225220KOSDAQ1,428원-1 (-0.07%)전일 종가 2026-09-18
52주 위치
9572,41032%신고가 대비 -40.75%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +2.6% | -2.4% | -20.9% | -24.8% | -41.0% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,417 | 1,428 | 1,410 | 1,428 | -1 | -0.07% | 45,307 | 6,470만 |
| 2026-09-17 | 1,430 | 1,432 | 1,406 | 1,429 | -5 | -0.35% | 15,324 | 2,190만 |
| 2026-09-16 | 1,405 | 1,443 | 1,405 | 1,434 | -13 | -0.90% | 24,846 | 3,563만 |
| 2026-09-15 | 1,465 | 1,465 | 1,406 | 1,447 | -32 | -2.16% | 44,566 | 6,449만 |
| 2026-09-14 | 1,442 | 1,479 | 1,407 | 1,479 | 37 | +2.57% | 30,360 | 4,490만 |
| 2026-09-11 | 1,400 | 1,442 | 1,378 | 1,442 | 30 | +2.12% | 15,550 | 2,242만 |
| 2026-09-10 | 1,399 | 1,421 | 1,369 | 1,412 | 13 | +0.93% | 28,690 | 4,051만 |
| 2026-09-09 | 1,379 | 1,400 | 1,364 | 1,399 | 20 | +1.45% | 17,003 | 2,379만 |
| 2026-09-08 | 1,378 | 1,383 | 1,356 | 1,379 | 1 | +0.07% | 17,488 | 2,412만 |
| 2026-09-07 | 1,368 | 1,379 | 1,340 | 1,378 | 10 | +0.73% | 10,875 | 1,499만 |
| 2026-09-04 | 1,340 | 1,381 | 1,330 | 1,368 | 16 | +1.18% | 28,143 | 3,850만 |
| 2026-09-03 | 1,350 | 1,380 | 1,280 | 1,352 | -28 | -2.03% | 50,311 | 6,802만 |
| 2026-09-02 | 1,372 | 1,383 | 1,287 | 1,380 | -3 | -0.22% | 32,206 | 4,444만 |
| 2026-09-01 | 1,375 | 1,387 | 1,348 | 1,383 | 8 | +0.58% | 14,681 | 2,030만 |
| 2026-08-31 | 1,379 | 1,379 | 1,335 | 1,375 | -5 | -0.36% | 12,772 | 1,756만 |
| 2026-08-28 | 1,347 | 1,400 | 1,340 | 1,380 | 40 | +2.99% | 46,060 | 6,356만 |
| 2026-08-27 | 1,381 | 1,381 | 1,340 | 1,340 | -41 | -2.97% | 32,038 | 4,293만 |
| 2026-08-26 | 1,346 | 1,400 | 1,346 | 1,381 | 1 | +0.07% | 29,648 | 4,094만 |
| 2026-08-25 | 1,389 | 1,390 | 1,352 | 1,380 | -3 | -0.22% | 47,783 | 6,594만 |
| 2026-08-24 | 1,395 | 1,399 | 1,350 | 1,383 | -12 | -0.86% | 46,385 | 6,415만 |
| 2026-08-21 | 1,393 | 1,400 | 1,350 | 1,395 | 1 | +0.07% | 16,121 | 2,249만 |
| 2026-08-20 | 1,388 | 1,436 | 1,334 | 1,394 | 10 | +0.72% | 54,281 | 7,567만 |
| 2026-08-19 | 1,392 | 1,392 | 1,300 | 1,384 | -8 | -0.57% | 23,446 | 3,245만 |
| 2026-08-18 | 1,375 | 1,439 | 1,301 | 1,392 | 17 | +1.24% | 28,186 | 3,923만 |
| 2026-08-14 | 1,439 | 1,439 | 1,364 | 1,375 | -29 | -2.07% | 25,379 | 3,490만 |
| 2026-08-13 | 1,450 | 1,450 | 1,360 | 1,404 | -41 | -2.84% | 36,411 | 5,112만 |
| 2026-08-12 | 1,417 | 1,467 | 1,375 | 1,445 | 28 | +1.98% | 17,697 | 2,557만 |
| 2026-08-11 | 1,409 | 1,448 | 1,358 | 1,417 | 8 | +0.57% | 40,977 | 5,806만 |
| 2026-08-10 | 1,318 | 1,409 | 1,309 | 1,409 | 79 | +5.94% | 47,258 | 6,659만 |
| 2026-08-07 | 1,309 | 1,340 | 1,281 | 1,330 | 21 | +1.60% | 22,797 | 3,032만 |
| 2026-08-06 | 1,310 | 1,348 | 1,278 | 1,309 | 6 | +0.46% | 45,084 | 5,901만 |
| 2026-08-05 | 1,284 | 1,333 | 1,284 | 1,303 | 3 | +0.23% | 28,585 | 3,725만 |
| 2026-08-04 | 1,292 | 1,348 | 1,267 | 1,300 | 8 | +0.62% | 34,458 | 4,480만 |
| 2026-08-03 | 1,296 | 1,329 | 1,280 | 1,292 | -4 | -0.31% | 22,207 | 2,869만 |
| 2026-07-31 | 1,251 | 1,308 | 1,251 | 1,296 | -12 | -0.92% | 31,959 | 4,142만 |
| 2026-07-30 | 1,250 | 1,340 | 1,238 | 1,308 | 29 | +2.27% | 24,294 | 3,178만 |
| 2026-07-29 | 1,264 | 1,346 | 1,180 | 1,279 | -9 | -0.70% | 83,156 | 1.06억 |
| 2026-07-28 | 1,344 | 1,344 | 1,244 | 1,288 | -67 | -4.94% | 19,790 | 2,549만 |
| 2026-07-27 | 1,300 | 1,383 | 1,278 | 1,355 | 51 | +3.91% | 34,286 | 4,646만 |
| 2026-07-24 | 1,305 | 1,309 | 1,251 | 1,304 | -1 | -0.08% | 8,636 | 1,126만 |
| 2026-07-23 | 1,293 | 1,325 | 1,268 | 1,305 | 12 | +0.93% | 19,052 | 2,486만 |
| 2026-07-22 | 1,289 | 1,341 | 1,280 | 1,293 | 4 | +0.31% | 17,688 | 2,287만 |
| 2026-07-21 | 1,295 | 1,358 | 1,289 | 1,289 | -45 | -3.37% | 45,748 | 5,897만 |
| 2026-07-20 | 1,380 | 1,380 | 1,280 | 1,334 | -23 | -1.69% | 45,906 | 6,124만 |
| 2026-07-16 | 1,358 | 1,376 | 1,320 | 1,357 | -1 | -0.07% | 30,835 | 4,184만 |
| 2026-07-15 | 1,355 | 1,388 | 1,300 | 1,358 | 0 | 0.00% | 35,013 | 4,755만 |
| 2026-07-14 | 1,393 | 1,393 | 1,330 | 1,358 | -35 | -2.51% | 123,088 | 1.67억 |
| 2026-07-13 | 1,395 | 1,415 | 1,350 | 1,393 | 8 | +0.58% | 48,720 | 6,787만 |
| 2026-07-10 | 1,330 | 1,399 | 1,330 | 1,385 | 25 | +1.84% | 51,776 | 7,171만 |
| 2026-07-09 | 1,354 | 1,394 | 1,325 | 1,360 | -1 | -0.07% | 53,297 | 7,248만 |
| 2026-07-08 | 1,380 | 1,380 | 1,324 | 1,361 | -19 | -1.38% | 47,846 | 6,512만 |
| 2026-07-07 | 1,375 | 1,390 | 1,324 | 1,380 | 5 | +0.36% | 41,973 | 5,792만 |
| 2026-07-06 | 1,350 | 1,397 | 1,330 | 1,375 | 30 | +2.23% | 57,542 | 7,912만 |
| 2026-07-03 | 1,260 | 1,388 | 1,201 | 1,345 | 85 | +6.75% | 70,019 | 9,418만 |
| 2026-07-02 | 1,236 | 1,298 | 1,195 | 1,260 | 25 | +2.02% | 43,327 | 5,459만 |
| 2026-07-01 | 1,210 | 1,269 | 1,200 | 1,235 | 25 | +2.07% | 71,375 | 8,815만 |
| 2026-06-30 | 1,126 | 1,285 | 1,126 | 1,210 | 45 | +3.86% | 114,098 | 1.38억 |
| 2026-06-29 | 1,116 | 1,186 | 1,094 | 1,165 | 49 | +4.39% | 71,193 | 8,294만 |
| 2026-06-26 | 1,006 | 1,170 | 1,006 | 1,116 | 15 | +1.36% | 101,352 | 1.13억 |
| 2026-06-25 | 1,021 | 1,120 | 1,005 | 1,101 | 71 | +6.89% | 156,427 | 1.72억 |
| 2026-06-24 | 1,049 | 1,049 | 957 | 1,030 | -125 | -10.82% | 853,789 | 8.79억 |
| 2026-06-23 | 1,222 | 1,330 | 1,149 | 1,155 | -67 | -5.48% | 84,746 | 9,788만 |
| 2026-06-22 | 1,370 | 1,458 | 1,222 | 1,222 | -148 | -10.80% | 149,167 | 1.82억 |
| 2026-06-19 | 1,453 | 1,453 | 1,308 | 1,370 | -93 | -6.36% | 121,583 | 1.67억 |
| 2026-06-18 | 1,498 | 1,498 | 1,400 | 1,463 | -6 | -0.41% | 32,654 | 4,777만 |
| 2026-06-17 | 1,442 | 1,499 | 1,442 | 1,469 | 27 | +1.87% | 15,315 | 2,250만 |
| 2026-06-16 | 1,414 | 1,474 | 1,414 | 1,442 | 2 | +0.14% | 24,296 | 3,503만 |
| 2026-06-15 | 1,420 | 1,498 | 1,420 | 1,440 | -4 | -0.28% | 29,378 | 4,230만 |
| 2026-06-12 | 1,491 | 1,491 | 1,408 | 1,444 | -16 | -1.10% | 27,810 | 4,016만 |
| 2026-06-11 | 1,457 | 1,481 | 1,350 | 1,460 | 3 | +0.21% | 78,220 | 1.14억 |
| 2026-06-10 | 1,415 | 1,488 | 1,415 | 1,457 | -32 | -2.15% | 45,759 | 6,667만 |
| 2026-06-09 | 1,431 | 1,520 | 1,401 | 1,489 | -6 | -0.40% | 52,262 | 7,782만 |
| 2026-06-08 | 1,431 | 1,521 | 1,426 | 1,495 | -27 | -1.77% | 28,757 | 4,299만 |
| 2026-06-05 | 1,549 | 1,549 | 1,491 | 1,522 | 29 | +1.94% | 37,888 | 5,767만 |
| 2026-06-04 | 1,412 | 1,527 | 1,412 | 1,493 | -58 | -3.74% | 91,299 | 1.36억 |
| 2026-06-02 | 1,610 | 1,638 | 1,546 | 1,551 | -59 | -3.66% | 57,135 | 8,862만 |
| 2026-06-01 | 1,614 | 1,680 | 1,550 | 1,610 | -76 | -4.51% | 93,544 | 1.51억 |
| 2026-05-29 | 1,700 | 1,800 | 1,647 | 1,686 | -14 | -0.82% | 52,366 | 8,829만 |
| 2026-05-28 | 1,751 | 1,802 | 1,700 | 1,700 | -50 | -2.86% | 39,527 | 6,720만 |
| 2026-05-27 | 1,790 | 1,790 | 1,715 | 1,750 | -53 | -2.94% | 52,428 | 9,175만 |
| 2026-05-26 | 1,816 | 1,826 | 1,784 | 1,803 | -13 | -0.72% | 30,617 | 5,520만 |
| 2026-05-22 | 1,809 | 1,837 | 1,794 | 1,816 | 7 | +0.39% | 34,152 | 6,202만 |
| 2026-05-21 | 1,800 | 1,836 | 1,781 | 1,809 | 9 | +0.50% | 38,584 | 6,980만 |
| 2026-05-20 | 1,798 | 1,819 | 1,731 | 1,800 | 2 | +0.11% | 19,770 | 3,559만 |
| 2026-05-19 | 1,776 | 1,815 | 1,770 | 1,798 | 3 | +0.17% | 32,220 | 5,793만 |
| 2026-05-18 | 1,794 | 1,836 | 1,775 | 1,795 | 1 | +0.06% | 55,758 | 1억 |
| 2026-05-15 | 1,720 | 1,800 | 1,712 | 1,794 | 60 | +3.46% | 88,339 | 1.58억 |
| 2026-05-14 | 1,726 | 1,770 | 1,670 | 1,734 | 9 | +0.52% | 54,948 | 9,528만 |
| 2026-05-13 | 1,694 | 1,760 | 1,691 | 1,725 | 8 | +0.47% | 108,129 | 1.87억 |
| 2026-05-12 | 1,744 | 1,795 | 1,691 | 1,717 | -27 | -1.55% | 136,978 | 2.35억 |
| 2026-05-11 | 1,780 | 1,780 | 1,729 | 1,744 | -36 | -2.02% | 79,947 | 1.39억 |
| 2026-05-08 | 1,790 | 1,790 | 1,736 | 1,780 | -10 | -0.56% | 85,228 | 1.52억 |
| 2026-05-07 | 1,800 | 1,831 | 1,740 | 1,790 | -10 | -0.56% | 107,122 | 1.92억 |
| 2026-05-06 | 1,855 | 1,864 | 1,777 | 1,800 | -70 | -3.74% | 224,358 | 4.04억 |
| 2026-05-04 | 1,875 | 1,892 | 1,850 | 1,870 | -18 | -0.95% | 133,596 | 2.5억 |
| 2026-04-30 | 1,950 | 1,960 | 1,881 | 1,888 | -37 | -1.92% | 181,875 | 3.43억 |
| 2026-04-29 | 1,930 | 1,955 | 1,909 | 1,925 | -25 | -1.28% | 121,582 | 2.34억 |
| 2026-04-28 | 1,970 | 1,989 | 1,929 | 1,950 | -19 | -0.96% | 96,576 | 1.88억 |
| 2026-04-27 | 1,963 | 1,971 | 1,914 | 1,969 | 6 | +0.31% | 68,999 | 1.36억 |
| 2026-04-24 | 1,947 | 1,978 | 1,906 | 1,963 | 13 | +0.67% | 107,735 | 2.11억 |
| 2026-04-23 | 1,951 | 1,975 | 1,805 | 1,950 | 1 | +0.05% | 62,595 | 1.22억 |
| 2026-04-22 | 2,020 | 2,080 | 1,905 | 1,949 | 4 | +0.21% | 243,092 | 4.74억 |
| 2026-04-21 | 1,975 | 1,980 | 1,910 | 1,945 | -30 | -1.52% | 130,714 | 2.54억 |
| 2026-04-20 | 2,015 | 2,045 | 1,947 | 1,975 | -70 | -3.42% | 180,204 | 3.56억 |
| 2026-04-17 | 2,000 | 2,120 | 1,958 | 2,045 | 95 | +4.87% | 360,192 | 7.37억 |
| 2026-04-16 | 1,918 | 2,000 | 1,900 | 1,950 | 32 | +1.67% | 102,230 | 1.99억 |
| 2026-04-15 | 1,930 | 1,935 | 1,882 | 1,918 | -12 | -0.62% | 108,276 | 2.08억 |
| 2026-04-14 | 1,933 | 2,020 | 1,876 | 1,930 | -3 | -0.16% | 416,588 | 8.04억 |
| 2026-04-13 | 1,795 | 2,005 | 1,785 | 1,933 | 139 | +7.75% | 590,704 | 11.42억 |
| 2026-04-10 | 1,790 | 1,835 | 1,787 | 1,794 | 4 | +0.22% | 78,744 | 1.41억 |
| 2026-04-09 | 1,878 | 1,878 | 1,786 | 1,790 | 0 | 0.00% | 131,810 | 2.36억 |
| 2026-04-08 | 1,793 | 1,806 | 1,781 | 1,790 | 0 | 0.00% | 116,579 | 2.09억 |
| 2026-04-07 | 1,816 | 1,816 | 1,772 | 1,790 | -19 | -1.05% | 106,154 | 1.9억 |
| 2026-04-06 | 1,790 | 1,819 | 1,765 | 1,809 | 1 | +0.06% | 44,621 | 8,072만 |
| 2026-04-03 | 1,807 | 1,824 | 1,770 | 1,808 | -2 | -0.11% | 77,029 | 1.39억 |
| 2026-04-02 | 1,813 | 1,837 | 1,753 | 1,810 | -16 | -0.88% | 92,014 | 1.67억 |
| 2026-04-01 | 1,879 | 1,879 | 1,763 | 1,826 | 3 | +0.16% | 90,868 | 1.66억 |
| 2026-03-31 | 1,887 | 1,890 | 1,805 | 1,823 | -64 | -3.39% | 114,046 | 2.08억 |
| 2026-03-30 | 1,820 | 1,890 | 1,784 | 1,887 | 67 | +3.68% | 130,820 | 2.47억 |
| 2026-03-27 | 1,763 | 1,844 | 1,763 | 1,820 | — | — | 103,211 | 1.88억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)