젠큐릭스
229000KOSDAQ1,957원+17 (+0.88%)전일 종가 2026-09-14
52주 위치
1,3217,32011%신고가 대비 -73.27%
- 시가총액
- 458억
- PBR
- 3.64
- EPS(TTM)
- -395원
- BPS
- 538원
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +7.9% | -3.8% | -47.5% | +26.2% | +22.8% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-14 | 1,940 | 2,050 | 1,910 | 1,957 | 17 | +0.88% | 166,331 | 3.26억 |
| 2026-09-11 | 1,960 | 2,000 | 1,910 | 1,940 | -20 | -1.02% | 105,027 | 2.04억 |
| 2026-09-10 | 2,000 | 2,100 | 1,955 | 1,960 | -90 | -4.39% | 377,591 | 7.4억 |
| 2026-09-09 | 1,900 | 2,370 | 1,860 | 2,050 | 190 | +10.22% | 3,081,626 | 63.17억 |
| 2026-09-08 | 1,911 | 1,939 | 1,856 | 1,860 | -51 | -2.67% | 71,939 | 1.34억 |
| 2026-09-07 | 1,851 | 1,957 | 1,851 | 1,911 | 45 | +2.41% | 62,163 | 1.19억 |
| 2026-09-04 | 1,845 | 1,911 | 1,813 | 1,866 | 14 | +0.76% | 49,409 | 9,220만 |
| 2026-09-03 | 1,852 | 1,959 | 1,852 | 1,852 | 2 | +0.11% | 71,661 | 1.33억 |
| 2026-09-02 | 1,855 | 1,938 | 1,843 | 1,850 | -50 | -2.63% | 47,867 | 8,855만 |
| 2026-09-01 | 1,926 | 1,971 | 1,885 | 1,900 | -80 | -4.04% | 90,394 | 1.72억 |
| 2026-08-31 | 1,980 | 2,015 | 1,890 | 1,980 | 15 | +0.76% | 81,498 | 1.61억 |
| 2026-08-28 | 2,005 | 2,010 | 1,939 | 1,965 | -100 | -4.84% | 174,473 | 3.43억 |
| 2026-08-27 | 1,855 | 2,175 | 1,799 | 2,065 | 255 | +14.09% | 730,321 | 15.08억 |
| 2026-08-26 | 1,820 | 1,873 | 1,792 | 1,810 | -10 | -0.55% | 119,427 | 2.16억 |
| 2026-08-25 | 1,785 | 1,845 | 1,755 | 1,820 | -46 | -2.47% | 79,343 | 1.44억 |
| 2026-08-24 | 1,728 | 1,944 | 1,701 | 1,866 | 138 | +7.99% | 280,628 | 5.24억 |
| 2026-08-21 | 1,725 | 1,785 | 1,696 | 1,728 | -35 | -1.99% | 44,293 | 7,654만 |
| 2026-08-20 | 1,716 | 1,814 | 1,706 | 1,763 | 30 | +1.73% | 75,072 | 1.32억 |
| 2026-08-19 | 1,775 | 1,840 | 1,730 | 1,733 | -85 | -4.68% | 38,387 | 6,652만 |
| 2026-08-18 | 1,869 | 1,950 | 1,817 | 1,818 | 5 | +0.28% | 92,887 | 1.69억 |
| 2026-08-14 | 1,880 | 1,880 | 1,780 | 1,813 | -27 | -1.47% | 60,242 | 1.09억 |
| 2026-08-13 | 1,830 | 1,897 | 1,750 | 1,840 | 35 | +1.94% | 149,028 | 2.74억 |
| 2026-08-12 | 1,867 | 1,942 | 1,797 | 1,805 | -62 | -3.32% | 88,832 | 1.6억 |
| 2026-08-11 | 1,753 | 1,877 | 1,715 | 1,867 | 152 | +8.86% | 137,051 | 2.56억 |
| 2026-08-10 | 1,625 | 1,750 | 1,600 | 1,715 | 65 | +3.94% | 65,134 | 1.12억 |
| 2026-08-07 | 1,661 | 1,710 | 1,579 | 1,650 | 5 | +0.30% | 43,919 | 7,247만 |
| 2026-08-06 | 1,778 | 1,815 | 1,605 | 1,645 | -65 | -3.80% | 75,617 | 1.24억 |
| 2026-08-05 | 1,654 | 1,744 | 1,605 | 1,710 | 65 | +3.95% | 113,178 | 1.94억 |
| 2026-08-04 | 1,586 | 1,688 | 1,586 | 1,645 | 75 | +4.78% | 92,103 | 1.52억 |
| 2026-08-03 | 1,500 | 1,650 | 1,500 | 1,570 | 47 | +3.09% | 78,374 | 1.23억 |
| 2026-07-31 | 1,479 | 1,560 | 1,412 | 1,523 | 101 | +7.10% | 89,813 | 1.37억 |
| 2026-07-30 | 1,400 | 1,425 | 1,350 | 1,422 | 22 | +1.57% | 57,165 | 8,129만 |
| 2026-07-29 | 1,456 | 1,534 | 1,321 | 1,400 | -79 | -5.34% | 129,973 | 1.82억 |
| 2026-07-28 | 1,572 | 1,572 | 1,454 | 1,479 | -93 | -5.92% | 89,401 | 1.32억 |
| 2026-07-27 | 1,619 | 1,655 | 1,523 | 1,572 | -47 | -2.90% | 61,841 | 9,721만 |
| 2026-07-24 | 1,634 | 1,680 | 1,572 | 1,619 | -50 | -3.00% | 62,499 | 1.01억 |
| 2026-07-23 | 1,585 | 1,669 | 1,534 | 1,669 | 71 | +4.44% | 90,565 | 1.51억 |
| 2026-07-22 | 1,516 | 1,627 | 1,510 | 1,598 | 82 | +5.41% | 138,250 | 2.21억 |
| 2026-07-21 | 1,493 | 1,576 | 1,487 | 1,516 | 10 | +0.66% | 102,398 | 1.55억 |
| 2026-07-20 | 1,633 | 1,633 | 1,470 | 1,506 | -35 | -2.27% | 92,960 | 1.4억 |
| 2026-07-16 | 1,651 | 1,651 | 1,540 | 1,541 | -112 | -6.78% | 107,553 | 1.66억 |
| 2026-07-15 | 1,523 | 1,688 | 1,523 | 1,653 | 117 | +7.62% | 243,039 | 4.02억 |
| 2026-07-14 | 1,574 | 1,600 | 1,451 | 1,536 | -38 | -2.41% | 111,780 | 1.72억 |
| 2026-07-13 | 1,677 | 1,744 | 1,563 | 1,574 | -104 | -6.20% | 173,598 | 2.73억 |
| 2026-07-10 | 1,608 | 1,698 | 1,588 | 1,678 | 90 | +5.67% | 122,358 | 2.05억 |
| 2026-07-09 | 1,553 | 1,672 | 1,520 | 1,588 | 35 | +2.25% | 127,581 | 2.03억 |
| 2026-07-08 | 1,722 | 1,722 | 1,450 | 1,553 | -170 | -9.87% | 335,269 | 5.21억 |
| 2026-07-07 | 1,720 | 1,855 | 1,597 | 1,723 | 10 | +0.58% | 396,149 | 6.83억 |
| 2026-07-06 | 2,000 | 2,005 | 1,636 | 1,713 | -287 | -14.35% | 708,171 | 12.13억 |
| 2026-07-03 | 2,095 | 2,185 | 1,994 | 2,000 | -95 | -4.53% | 302,880 | 6.06억 |
| 2026-07-02 | 2,160 | 2,200 | 2,055 | 2,095 | -80 | -3.68% | 148,410 | 3.11억 |
| 2026-07-01 | 2,205 | 2,280 | 2,155 | 2,175 | -30 | -1.36% | 200,674 | 4.36억 |
| 2026-06-30 | 2,175 | 2,300 | 2,135 | 2,205 | 15 | +0.68% | 166,165 | 3.66억 |
| 2026-06-29 | 2,070 | 2,220 | 2,065 | 2,190 | 125 | +6.05% | 211,089 | 4.62억 |
| 2026-06-26 | 2,105 | 2,265 | 2,045 | 2,065 | -40 | -1.90% | 411,152 | 8.49억 |
| 2026-06-25 | 2,150 | 2,270 | 2,095 | 2,105 | -45 | -2.09% | 335,088 | 7.05억 |
| 2026-06-24 | 2,250 | 2,280 | 2,050 | 2,150 | -70 | -3.15% | 409,040 | 8.79억 |
| 2026-06-23 | 2,170 | 2,590 | 2,130 | 2,220 | 60 | +2.78% | 1,120,384 | 24.87억 |
| 2026-06-22 | 2,270 | 2,365 | 2,140 | 2,160 | -190 | -8.09% | 366,460 | 7.92억 |
| 2026-06-19 | 2,280 | 2,650 | 2,220 | 2,350 | 45 | +1.95% | 1,380,048 | 32.43억 |
| 2026-06-18 | 2,665 | 2,670 | 2,290 | 2,305 | -385 | -14.31% | 1,166,145 | 26.88억 |
| 2026-06-17 | 2,300 | 2,990 | 2,210 | 2,690 | 390 | +16.96% | 6,627,183 | 178억 |
| 2026-06-16 | 2,110 | 2,690 | 2,010 | 2,300 | 220 | +10.58% | 1,483,560 | 34.12억 |
| 2026-06-15 | 2,035 | 2,155 | 2,035 | 2,080 | 45 | +2.21% | 231,268 | 4.81억 |
| 2026-06-12 | 2,100 | 2,185 | 2,000 | 2,035 | -30 | -1.45% | 326,880 | 6.65억 |
| 2026-06-11 | 2,110 | 2,175 | 2,025 | 2,065 | -55 | -2.59% | 310,041 | 6.4억 |
| 2026-06-10 | 2,200 | 2,230 | 2,050 | 2,120 | -95 | -4.29% | 151 | 32만 |
| 2026-06-09 | 2,290 | 2,350 | 2,160 | 2,215 | 25 | +1.14% | 301,735 | 6.68억 |
| 2026-06-08 | 2,230 | 2,460 | 2,100 | 2,190 | -320 | -12.75% | 571,999 | 12.53억 |
| 2026-06-05 | 2,635 | 2,705 | 2,490 | 2,510 | -130 | -4.92% | 419,457 | 10.53억 |
| 2026-06-04 | 2,640 | 2,855 | 2,570 | 2,640 | -40 | -1.49% | 501,246 | 13.23억 |
| 2026-06-02 | 2,530 | 2,970 | 2,455 | 2,680 | 90 | +3.47% | 1,601,102 | 42.91억 |
| 2026-06-01 | 2,510 | 2,760 | 2,410 | 2,590 | 80 | +3.19% | 845,017 | 21.89억 |
| 2026-05-29 | 2,770 | 2,865 | 2,510 | 2,510 | -260 | -9.39% | 953,797 | 23.94억 |
| 2026-05-28 | 3,790 | 3,870 | 2,715 | 2,770 | -595 | -17.68% | 5,899,432 | 163억 |
| 2026-05-27 | 2,550 | 3,365 | 2,465 | 3,365 | 775 | +29.92% | 7,899,645 | 266억 |
| 2026-05-26 | 2,635 | 2,780 | 2,570 | 2,590 | 5 | +0.19% | 722,749 | 18.72억 |
| 2026-05-22 | 2,390 | 3,040 | 2,385 | 2,585 | 165 | +6.82% | 2,207,212 | 57.06억 |
| 2026-05-21 | 2,500 | 2,580 | 2,405 | 2,420 | -60 | -2.42% | 910,352 | 22.03억 |
| 2026-05-20 | 2,570 | 2,600 | 2,350 | 2,480 | -130 | -4.98% | 469,753 | 11.65억 |
| 2026-05-19 | 2,750 | 2,750 | 2,550 | 2,610 | -85 | -3.15% | 481,170 | 12.56억 |
| 2026-05-18 | 2,845 | 2,845 | 2,565 | 2,695 | -70 | -2.53% | 508,300 | 13.7억 |
| 2026-05-15 | 3,070 | 3,070 | 2,765 | 2,765 | -325 | -10.52% | 1,221,267 | 33.77억 |
| 2026-05-14 | 3,020 | 3,200 | 3,000 | 3,090 | 40 | +1.31% | 967,764 | 29.9억 |
| 2026-05-13 | 3,220 | 3,545 | 3,035 | 3,050 | -205 | -6.30% | 2,144,016 | 65.39억 |
| 2026-05-12 | 3,550 | 3,675 | 3,105 | 3,255 | -420 | -11.43% | 3,870,023 | 126억 |
| 2026-05-11 | 3,560 | 4,085 | 3,360 | 3,675 | 0 | 0.00% | 8,460,475 | 311억 |
| 2026-05-08 | 4,500 | 4,985 | 3,675 | 3,675 | -160 | -4.17% | 25,706,784 | 945억 |
| 2026-05-07 | 3,450 | 3,835 | 3,400 | 3,835 | 885 | +30.00% | 1,402,294 | 53.78억 |
| 2026-05-06 | 2,270 | 2,950 | 2,070 | 2,950 | 680 | +29.96% | 6,558,910 | 193억 |
| 2026-05-04 | 2,350 | 2,390 | 2,230 | 2,270 | -70 | -2.99% | 362,703 | 8.23억 |
| 2026-04-30 | 2,375 | 2,400 | 2,330 | 2,340 | -40 | -1.68% | 125,137 | 2.93억 |
| 2026-04-29 | 2,350 | 2,400 | 2,285 | 2,380 | 30 | +1.28% | 216,453 | 5.15억 |
| 2026-04-28 | 2,500 | 2,500 | 2,290 | 2,350 | 15 | +0.64% | 317,907 | 7.47억 |
| 2026-04-27 | 2,275 | 2,450 | 2,265 | 2,335 | 70 | +3.09% | 630,977 | 14.73억 |
| 2026-04-24 | 2,270 | 2,335 | 2,230 | 2,265 | -5 | -0.22% | 280,707 | 6.36억 |
| 2026-04-23 | 2,290 | 2,310 | 2,230 | 2,270 | -20 | -0.87% | 241,710 | 5.49억 |
| 2026-04-22 | 2,390 | 2,390 | 2,220 | 2,290 | -35 | -1.51% | 443,677 | 10.16억 |
| 2026-04-21 | 2,480 | 2,525 | 2,280 | 2,325 | -155 | -6.25% | 741,445 | 17.24억 |
| 2026-04-20 | 2,580 | 2,600 | 2,470 | 2,480 | -100 | -3.88% | 527,136 | 13.07억 |
| 2026-04-17 | 2,570 | 2,970 | 2,460 | 2,580 | 10 | +0.39% | 2,524,086 | 65.12억 |
| 2026-04-16 | 2,690 | 2,750 | 2,535 | 2,570 | -35 | -1.34% | 609,525 | 15.66억 |
| 2026-04-15 | 2,540 | 2,665 | 2,485 | 2,605 | 45 | +1.76% | 514,681 | 13.41억 |
| 2026-04-14 | 2,570 | 2,790 | 2,535 | 2,560 | 30 | +1.19% | 1,147,670 | 29.38억 |
| 2026-04-13 | 2,580 | 2,580 | 2,480 | 2,530 | -55 | -2.13% | 286,225 | 7.24억 |
| 2026-04-10 | 2,530 | 2,595 | 2,420 | 2,585 | 65 | +2.58% | 343,480 | 8.88억 |
| 2026-04-09 | 2,595 | 2,595 | 2,480 | 2,520 | -85 | -3.26% | 335,445 | 8.45억 |
| 2026-04-08 | 2,505 | 2,640 | 2,475 | 2,605 | 135 | +5.47% | 905,131 | 23.58억 |
| 2026-04-07 | 2,405 | 2,540 | 2,395 | 2,470 | 65 | +2.70% | 666,889 | 16.47억 |
| 2026-04-06 | 2,455 | 2,485 | 2,355 | 2,405 | -60 | -2.43% | 509,173 | 12.25억 |
| 2026-04-03 | 2,520 | 2,535 | 2,415 | 2,465 | -10 | -0.40% | 473,066 | 11.66억 |
| 2026-04-02 | 2,615 | 2,700 | 2,430 | 2,475 | -140 | -5.35% | 611,901 | 15.14억 |
| 2026-04-01 | 2,650 | 2,655 | 2,545 | 2,615 | 70 | +2.75% | 588,256 | 15.38억 |
| 2026-03-31 | 2,690 | 2,730 | 2,520 | 2,545 | -50 | -1.93% | 1,218,790 | 31.02억 |
| 2026-03-30 | 2,580 | 2,630 | 2,500 | 2,595 | -90 | -3.35% | 537,935 | 13.96억 |
| 2026-03-27 | 2,650 | 2,715 | 2,610 | 2,685 | -20 | -0.74% | 544,719 | 14.63억 |
| 2026-03-26 | 2,800 | 2,890 | 2,670 | 2,705 | -95 | -3.39% | 747,303 | 20.21억 |
| 2026-03-25 | 2,830 | 2,960 | 2,750 | 2,800 | -30 | -1.06% | 943,389 | 26.41억 |
| 2026-03-24 | 3,090 | 3,090 | 2,755 | 2,830 | -170 | -5.67% | 1,281,794 | 36.27억 |
| 2026-03-23 | 2,915 | 3,045 | 2,805 | 3,000 | — | — | 1,040,303 | 31.21억 |
출처 yfinance (비공식)· 기준일 2026-09-14· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)