지놈앤컴퍼니
314130KOSDAQ· 의료용 물질 및 의약품 제조업3,395원-120 (-3.41%)전일 종가 2026-09-18
52주 위치
2,47010,18012%신고가 대비 -66.65%
- 시가총액
- 1,534억
- PBR
- 2.13
- EPS(TTM)
- -1,026원
- BPS
- 1,593원
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -19.7% | -35.6% | -61.2% | -50.7% | +24.6% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,455 | 3,515 | 2,925 | 3,395 | -120 | -3.41% | 2,121,833 | 72.04억 |
| 2026-09-17 | 3,345 | 3,595 | 3,310 | 3,515 | 185 | +5.56% | 383,702 | 13.49억 |
| 2026-09-16 | 3,410 | 3,525 | 3,300 | 3,330 | -75 | -2.20% | 300,849 | 10.02억 |
| 2026-09-15 | 3,285 | 3,475 | 3,185 | 3,405 | 230 | +7.24% | 1,016,871 | 34.62억 |
| 2026-09-14 | 3,320 | 3,320 | 3,120 | 3,175 | -75 | -2.31% | 90,516 | 2.87억 |
| 2026-09-11 | 3,255 | 3,340 | 3,210 | 3,250 | -50 | -1.52% | 110,363 | 3.59억 |
| 2026-09-10 | 3,345 | 3,355 | 3,245 | 3,300 | -70 | -2.08% | 173,838 | 5.74억 |
| 2026-09-09 | 3,330 | 3,425 | 3,255 | 3,370 | 85 | +2.59% | 92,230 | 3.11억 |
| 2026-09-08 | 3,445 | 3,495 | 3,285 | 3,285 | -160 | -4.64% | 137,131 | 4.5억 |
| 2026-09-07 | 3,445 | 3,500 | 3,355 | 3,445 | 10 | +0.29% | 119,852 | 4.13억 |
| 2026-09-04 | 3,400 | 3,500 | 3,350 | 3,435 | 85 | +2.54% | 117,839 | 4.05억 |
| 2026-09-03 | 3,515 | 3,655 | 3,335 | 3,350 | -130 | -3.74% | 172,303 | 5.77억 |
| 2026-09-02 | 3,655 | 3,760 | 3,480 | 3,480 | -330 | -8.66% | 230,267 | 8.01억 |
| 2026-09-01 | 3,755 | 3,875 | 3,605 | 3,810 | 55 | +1.46% | 255,370 | 9.73억 |
| 2026-08-31 | 3,795 | 3,795 | 3,500 | 3,755 | -60 | -1.57% | 233,964 | 8.79억 |
| 2026-08-28 | 3,990 | 4,020 | 3,800 | 3,815 | -170 | -4.27% | 293,314 | 11.19억 |
| 2026-08-27 | 4,045 | 4,100 | 3,950 | 3,985 | -60 | -1.48% | 188,452 | 7.51억 |
| 2026-08-26 | 4,075 | 4,130 | 3,990 | 4,045 | -30 | -0.74% | 328,849 | 13.3억 |
| 2026-08-25 | 4,235 | 4,235 | 3,950 | 4,075 | -165 | -3.89% | 283,749 | 11.56억 |
| 2026-08-24 | 4,230 | 4,365 | 4,150 | 4,240 | 35 | +0.83% | 208,829 | 8.85억 |
| 2026-08-21 | 4,275 | 4,475 | 4,150 | 4,205 | -210 | -4.76% | 271,152 | 11.4억 |
| 2026-08-20 | 4,360 | 4,520 | 4,160 | 4,415 | 185 | +4.37% | 324,927 | 14.35억 |
| 2026-08-19 | 4,015 | 4,380 | 4,015 | 4,230 | 0 | 0.00% | 291,298 | 12.32억 |
| 2026-08-18 | 4,625 | 4,625 | 4,145 | 4,230 | -390 | -8.44% | 656,410 | 27.77억 |
| 2026-08-14 | 4,545 | 4,720 | 4,410 | 4,620 | 160 | +3.59% | 333,630 | 15.41억 |
| 2026-08-13 | 4,500 | 4,570 | 4,255 | 4,460 | 30 | +0.68% | 287,276 | 12.81억 |
| 2026-08-12 | 4,140 | 4,550 | 4,025 | 4,430 | 240 | +5.73% | 426,447 | 18.89억 |
| 2026-08-11 | 4,160 | 4,280 | 3,950 | 4,190 | 30 | +0.72% | 556,965 | 23.34억 |
| 2026-08-10 | 3,725 | 4,240 | 3,675 | 4,160 | 530 | +14.60% | 2,282,622 | 94.96억 |
| 2026-08-07 | 3,585 | 3,635 | 3,365 | 3,630 | 30 | +0.83% | 471,416 | 17.11억 |
| 2026-08-06 | 3,520 | 3,680 | 3,400 | 3,600 | 20 | +0.56% | 381,531 | 13.74억 |
| 2026-08-05 | 3,735 | 3,875 | 3,530 | 3,580 | -70 | -1.92% | 480,370 | 17.2억 |
| 2026-08-04 | 3,365 | 4,050 | 3,365 | 3,650 | 195 | +5.64% | 479,996 | 17.52억 |
| 2026-08-03 | 3,115 | 3,625 | 3,115 | 3,455 | 175 | +5.34% | 323,748 | 11.19억 |
| 2026-07-31 | 3,120 | 3,310 | 3,060 | 3,280 | 290 | +9.70% | 619,637 | 20.32억 |
| 2026-07-30 | 3,100 | 3,175 | 2,975 | 2,990 | -110 | -3.55% | 399,917 | 11.96억 |
| 2026-07-29 | 3,570 | 3,795 | 3,005 | 3,100 | -465 | -13.04% | 995,620 | 30.86억 |
| 2026-07-28 | 3,795 | 3,795 | 3,510 | 3,565 | -235 | -6.18% | 220,374 | 7.86억 |
| 2026-07-27 | 3,790 | 3,990 | 3,735 | 3,800 | 70 | +1.88% | 148,913 | 5.66억 |
| 2026-07-24 | 4,005 | 4,030 | 3,725 | 3,730 | -365 | -8.91% | 266,975 | 9.96억 |
| 2026-07-23 | 3,895 | 4,225 | 3,725 | 4,095 | 245 | +6.36% | 346,206 | 14.18억 |
| 2026-07-22 | 3,565 | 3,915 | 3,565 | 3,850 | 310 | +8.76% | 267,352 | 10.29억 |
| 2026-07-21 | 3,510 | 3,635 | 3,320 | 3,540 | 60 | +1.72% | 284,528 | 10.07억 |
| 2026-07-20 | 3,510 | 3,600 | 3,390 | 3,480 | -145 | -4.00% | 162,711 | 5.66억 |
| 2026-07-16 | 3,925 | 3,925 | 3,595 | 3,625 | -255 | -6.57% | 241,230 | 8.74억 |
| 2026-07-15 | 3,695 | 3,965 | 3,695 | 3,880 | 290 | +8.08% | 242,777 | 9.42억 |
| 2026-07-14 | 3,985 | 4,095 | 3,455 | 3,590 | -345 | -8.77% | 421,874 | 15.15억 |
| 2026-07-13 | 4,345 | 4,375 | 3,855 | 3,935 | -325 | -7.63% | 382,836 | 15.06억 |
| 2026-07-10 | 3,785 | 4,545 | 3,635 | 4,260 | 430 | +11.23% | 498,274 | 21.23억 |
| 2026-07-09 | 3,435 | 3,940 | 3,435 | 3,830 | 335 | +9.59% | 455,014 | 17.43억 |
| 2026-07-08 | 3,720 | 3,765 | 3,440 | 3,495 | -270 | -7.17% | 280,893 | 9.82억 |
| 2026-07-07 | 3,500 | 3,930 | 3,500 | 3,765 | 205 | +5.76% | 325,976 | 12.27억 |
| 2026-07-06 | 3,780 | 3,855 | 3,510 | 3,560 | -200 | -5.32% | 289,601 | 10.31억 |
| 2026-07-03 | 3,825 | 3,840 | 3,520 | 3,760 | 45 | +1.21% | 395,557 | 14.87억 |
| 2026-07-02 | 4,095 | 4,100 | 3,690 | 3,715 | -395 | -9.61% | 258,727 | 9.61억 |
| 2026-07-01 | 3,860 | 4,175 | 3,660 | 4,110 | 250 | +6.48% | 331,185 | 13.61억 |
| 2026-06-30 | 3,835 | 4,100 | 3,620 | 3,860 | 25 | +0.65% | 428,650 | 16.55억 |
| 2026-06-29 | 3,520 | 3,975 | 3,520 | 3,835 | 260 | +7.27% | 693,499 | 26.6억 |
| 2026-06-26 | 3,900 | 3,950 | 3,510 | 3,575 | -390 | -9.84% | 671,441 | 24억 |
| 2026-06-25 | 4,455 | 4,545 | 3,810 | 3,965 | -490 | -11.00% | 728,934 | 28.9억 |
| 2026-06-24 | 4,330 | 4,590 | 4,250 | 4,455 | 125 | +2.89% | 310,610 | 13.84억 |
| 2026-06-23 | 4,750 | 4,850 | 4,310 | 4,330 | -415 | -8.75% | 610,088 | 26.42억 |
| 2026-06-22 | 4,740 | 4,990 | 4,505 | 4,745 | -140 | -2.87% | 426,323 | 20.23억 |
| 2026-06-19 | 5,270 | 5,280 | 4,745 | 4,885 | -385 | -7.31% | 443,363 | 21.66억 |
| 2026-06-18 | 5,580 | 5,590 | 5,150 | 5,270 | -330 | -5.89% | 581,842 | 30.66억 |
| 2026-06-17 | 5,560 | 5,950 | 5,410 | 5,600 | 60 | +1.08% | 1,124,045 | 62.95억 |
| 2026-06-16 | 5,540 | 5,750 | 5,380 | 5,540 | 0 | 0.00% | 327,523 | 18.14억 |
| 2026-06-15 | 5,510 | 5,650 | 5,210 | 5,540 | 140 | +2.59% | 380,664 | 21.09억 |
| 2026-06-12 | 5,690 | 5,910 | 5,350 | 5,400 | -230 | -4.09% | 488,593 | 26.38억 |
| 2026-06-11 | 5,770 | 5,950 | 5,410 | 5,630 | -180 | -3.10% | 512,955 | 28.88억 |
| 2026-06-10 | 6,100 | 6,130 | 5,530 | 5,810 | -140 | -2.35% | 470 | 273만 |
| 2026-06-09 | 4,845 | 6,090 | 4,715 | 5,950 | 1,105 | +22.81% | 1,050,749 | 62.52억 |
| 2026-06-08 | 5,090 | 5,240 | 4,755 | 4,845 | -575 | -10.61% | 594,556 | 28.81억 |
| 2026-06-05 | 5,870 | 5,880 | 5,350 | 5,420 | -450 | -7.67% | 411,540 | 22.31억 |
| 2026-06-04 | 5,550 | 6,070 | 5,420 | 5,870 | 320 | +5.77% | 555,923 | 32.63억 |
| 2026-06-02 | 5,500 | 5,720 | 5,360 | 5,550 | 50 | +0.91% | 401,298 | 22.27억 |
| 2026-06-01 | 6,070 | 6,120 | 5,270 | 5,500 | -620 | -10.13% | 890,861 | 49억 |
| 2026-05-29 | 5,750 | 6,320 | 5,330 | 6,120 | 490 | +8.70% | 780,150 | 47.75억 |
| 2026-05-28 | 5,900 | 6,060 | 5,410 | 5,630 | -80 | -1.40% | 627,620 | 35.34억 |
| 2026-05-27 | 5,600 | 5,850 | 5,380 | 5,710 | 10 | +0.18% | 697,791 | 39.84억 |
| 2026-05-26 | 5,830 | 5,990 | 5,500 | 5,700 | 50 | +0.88% | 697,572 | 39.76억 |
| 2026-05-22 | 5,220 | 5,750 | 5,220 | 5,650 | 450 | +8.65% | 1,097,218 | 61.99억 |
| 2026-05-21 | 6,550 | 6,550 | 5,120 | 5,200 | -1,230 | -19.13% | 4,265,871 | 222억 |
| 2026-05-20 | 6,400 | 6,500 | 6,000 | 6,430 | -170 | -2.58% | 431,173 | 27.72억 |
| 2026-05-19 | 6,120 | 6,630 | 5,600 | 6,600 | 0 | 0.00% | 3,025,281 | 200억 |
| 2026-05-18 | 6,460 | 6,690 | 6,050 | 6,600 | -30 | -0.45% | 289,837 | 19.13억 |
| 2026-05-15 | 7,200 | 7,210 | 6,480 | 6,630 | -560 | -7.79% | 422,574 | 28.02억 |
| 2026-05-14 | 6,900 | 7,280 | 6,850 | 7,190 | 290 | +4.20% | 357,473 | 25.7억 |
| 2026-05-13 | 7,120 | 7,570 | 6,860 | 6,900 | -80 | -1.15% | 603,518 | 41.64억 |
| 2026-05-12 | 7,050 | 7,200 | 6,740 | 6,980 | 180 | +2.65% | 474,603 | 33.13억 |
| 2026-05-11 | 6,820 | 7,240 | 6,660 | 6,800 | 0 | 0.00% | 437,080 | 29.72억 |
| 2026-05-08 | 7,170 | 7,350 | 6,560 | 6,800 | -250 | -3.55% | 438,641 | 29.83억 |
| 2026-05-07 | 7,500 | 7,690 | 6,970 | 7,050 | -450 | -6.00% | 384,133 | 27.08억 |
| 2026-05-06 | 7,350 | 7,910 | 7,000 | 7,500 | 160 | +2.18% | 677,760 | 50.83억 |
| 2026-05-04 | 7,330 | 7,640 | 7,090 | 7,340 | 280 | +3.97% | 464,035 | 34.06억 |
| 2026-04-30 | 7,630 | 7,650 | 6,970 | 7,060 | -590 | -7.71% | 657,104 | 46.39억 |
| 2026-04-29 | 6,360 | 7,990 | 6,360 | 7,650 | 1,300 | +20.47% | 2,789,080 | 213억 |
| 2026-04-28 | 6,510 | 6,510 | 6,220 | 6,350 | -160 | -2.46% | 309,056 | 19.63억 |
| 2026-04-27 | 6,250 | 6,740 | 6,140 | 6,510 | 410 | +6.72% | 557,677 | 36.3억 |
| 2026-04-24 | 6,110 | 6,330 | 6,000 | 6,100 | 0 | 0.00% | 429,311 | 26.19억 |
| 2026-04-23 | 6,220 | 6,240 | 5,700 | 6,100 | -40 | -0.65% | 694,336 | 42.35억 |
| 2026-04-22 | 6,130 | 6,270 | 6,000 | 6,140 | 50 | +0.82% | 340,265 | 20.89억 |
| 2026-04-21 | 7,050 | 7,070 | 5,810 | 6,090 | -930 | -13.25% | 1,422,702 | 86.64억 |
| 2026-04-20 | 7,120 | 7,320 | 6,890 | 7,020 | -70 | -0.99% | 404,310 | 28.38억 |
| 2026-04-17 | 7,140 | 7,140 | 6,850 | 7,090 | 0 | 0.00% | 305,732 | 21.68억 |
| 2026-04-16 | 7,160 | 7,480 | 6,900 | 7,090 | -50 | -0.70% | 544,620 | 38.61억 |
| 2026-04-15 | 7,170 | 7,170 | 6,920 | 7,140 | 70 | +0.99% | 393,940 | 28.13억 |
| 2026-04-14 | 6,730 | 7,270 | 6,550 | 7,070 | 560 | +8.60% | 672,833 | 47.57억 |
| 2026-04-13 | 6,550 | 6,740 | 6,320 | 6,510 | -110 | -1.66% | 308,070 | 20.06억 |
| 2026-04-10 | 6,670 | 6,820 | 6,540 | 6,620 | -40 | -0.60% | 286,769 | 18.98억 |
| 2026-04-09 | 6,910 | 6,950 | 6,500 | 6,660 | -250 | -3.62% | 360,511 | 24.01억 |
| 2026-04-08 | 7,150 | 7,160 | 6,450 | 6,910 | 130 | +1.92% | 651,805 | 45.04억 |
| 2026-04-07 | 7,020 | 7,250 | 6,550 | 6,780 | -230 | -3.28% | 357,580 | 24.24억 |
| 2026-04-06 | 7,770 | 7,790 | 6,800 | 7,010 | -240 | -3.31% | 658,134 | 46.14억 |
| 2026-04-03 | 7,500 | 7,700 | 7,250 | 7,250 | -40 | -0.55% | 308,240 | 22.35억 |
| 2026-04-02 | 8,060 | 8,120 | 7,210 | 7,290 | -520 | -6.66% | 499,057 | 36.38억 |
| 2026-04-01 | 8,260 | 8,320 | 7,650 | 7,810 | -80 | -1.01% | 533,783 | 41.69억 |
| 2026-03-31 | 8,680 | 8,780 | 7,820 | 7,890 | -910 | -10.34% | 728,340 | 57.47억 |
| 2026-03-30 | 9,090 | 9,270 | 8,680 | 8,800 | -920 | -9.47% | 404,653 | 35.61억 |
| 2026-03-27 | 9,740 | 9,900 | 8,830 | 9,720 | — | — | 457,170 | 44.44억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)