지니너스

389030KOSDAQ· 연구개발업

1,953원-62 (-3.08%)전일 종가 2026-09-18

52주 위치

1,6106,4807%신고가 대비 -69.86%

시가총액: 769억
PBR: 1.89
EPS(TTM): -598원
BPS: 1,033원
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 종가1,953원

시가총액769억

52주 최고6,480원

52주 최저1,610원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-7.0%	-27.3%	-67.7%	-44.2%	-5.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,015	2,055	1,933	1,953	-62	-3.08%	153,533	3억
2026-09-17	1,992	2,075	1,950	2,015	77	+3.97%	518,818	10.45억
2026-09-16	1,996	1,996	1,858	1,938	4	+0.21%	268,743	5.21억
2026-09-15	1,915	1,995	1,860	1,934	19	+0.99%	508,757	9.84억
2026-09-14	1,900	2,085	1,789	1,915	110	+6.09%	850,370	16.28억
2026-09-11	1,817	1,826	1,791	1,805	-12	-0.66%	220,044	3.97억
2026-09-10	1,850	1,888	1,795	1,817	-93	-4.87%	377,563	6.86억
2026-09-09	2,015	2,015	1,840	1,910	-110	-5.45%	431,223	8.24억
2026-09-08	1,680	2,100	1,680	2,020	290	+16.76%	1,493,526	30.17억
2026-09-07	1,710	1,785	1,661	1,730	42	+2.49%	517,440	8.95억
2026-09-04	1,710	1,762	1,661	1,688	-22	-1.29%	557,405	9.41억
2026-09-03	1,798	1,798	1,688	1,710	-48	-2.73%	319,121	5.46억
2026-09-02	1,870	1,870	1,750	1,758	-117	-6.24%	347,216	6.1억
2026-09-01	1,913	1,915	1,811	1,875	-56	-2.90%	410,083	7.69억
2026-08-31	2,005	2,030	1,871	1,931	-74	-3.69%	329,755	6.37억
2026-08-28	2,020	2,085	1,949	2,005	-5	-0.25%	259,759	5.21억
2026-08-27	2,030	2,050	1,993	2,010	-20	-0.99%	158,023	3.18억
2026-08-26	2,060	2,120	2,010	2,030	-25	-1.22%	148,884	3.02억
2026-08-25	2,020	2,080	1,948	2,055	20	+0.98%	222,463	4.57억
2026-08-24	2,015	2,100	1,980	2,035	35	+1.75%	76,281	1.55억
2026-08-21	2,165	2,170	1,978	2,000	-220	-9.91%	300,434	6.01억
2026-08-20	2,240	2,420	2,115	2,220	170	+8.29%	447,240	9.93억
2026-08-19	2,020	2,105	1,996	2,050	-50	-2.38%	300,434	6.16억
2026-08-18	2,200	2,235	2,055	2,100	-115	-5.19%	307,442	6.46억
2026-08-14	2,320	2,390	2,200	2,215	-105	-4.53%	208,013	4.61억
2026-08-13	2,385	2,420	2,290	2,320	-65	-2.73%	303,123	7.03억
2026-08-12	2,375	2,395	2,230	2,385	5	+0.21%	172,908	4.12억
2026-08-11	2,350	2,450	2,270	2,380	30	+1.28%	207,730	4.94억
2026-08-10	2,170	2,360	2,170	2,350	180	+8.29%	247,378	5.81억
2026-08-07	2,190	2,230	2,115	2,170	-25	-1.14%	64,247	1.39억
2026-08-06	2,175	2,245	2,135	2,195	0	0.00%	106,431	2.34억
2026-08-05	2,200	2,210	2,135	2,195	25	+1.15%	132,130	2.9억
2026-08-04	1,998	2,190	1,998	2,170	165	+8.23%	266,724	5.79억
2026-08-03	2,010	2,110	1,921	2,005	-10	-0.50%	96,665	1.94억
2026-07-31	1,842	2,015	1,842	2,015	183	+9.99%	215,066	4.33억
2026-07-30	1,803	1,890	1,790	1,832	29	+1.61%	156,837	2.87억
2026-07-29	1,981	2,045	1,771	1,803	-152	-7.77%	321,647	5.8억
2026-07-28	2,045	2,070	1,920	1,955	-90	-4.40%	334,967	6.55억
2026-07-27	2,180	2,180	2,020	2,045	10	+0.49%	183,168	3.75억
2026-07-24	2,060	2,160	2,035	2,035	-85	-4.01%	113,473	2.31억
2026-07-23	2,085	2,180	2,060	2,120	60	+2.91%	124,682	2.64억
2026-07-22	2,095	2,125	2,030	2,060	20	+0.98%	111,298	2.29억
2026-07-21	2,055	2,080	1,958	2,040	-15	-0.73%	271,722	5.54억
2026-07-20	2,235	2,300	2,045	2,055	-220	-9.67%	167,704	3.45억
2026-07-16	2,250	2,300	2,205	2,275	30	+1.34%	87,308	1.99억
2026-07-15	2,180	2,330	2,145	2,245	110	+5.15%	154,553	3.47억
2026-07-14	2,075	2,230	2,075	2,135	30	+1.43%	160,641	3.43억
2026-07-13	2,240	2,310	2,105	2,105	-115	-5.18%	207,039	4.36억
2026-07-10	2,080	2,245	2,080	2,220	140	+6.73%	208,178	4.62억
2026-07-09	2,065	2,135	1,995	2,080	0	0.00%	212,982	4.43억
2026-07-08	2,165	2,170	2,040	2,080	-80	-3.70%	262,394	5.46억
2026-07-07	2,240	2,420	2,120	2,160	-80	-3.57%	434,511	9.39억
2026-07-06	2,220	2,280	2,100	2,240	5	+0.22%	239,364	5.36억
2026-07-03	2,250	2,295	2,085	2,235	-40	-1.76%	446,025	9.97억
2026-07-02	2,345	2,345	2,180	2,275	-70	-2.99%	221,468	5.04억
2026-07-01	2,465	2,470	2,280	2,345	-105	-4.29%	415,902	9.75억
2026-06-30	2,385	2,980	2,340	2,450	155	+6.75%	1,774,747	43.48억
2026-06-29	2,065	2,300	2,045	2,295	230	+11.14%	204,373	4.69억
2026-06-26	2,245	2,245	2,025	2,065	-160	-7.19%	200,119	4.13억
2026-06-25	2,290	2,310	2,150	2,225	-40	-1.77%	198,822	4.42억
2026-06-24	2,190	2,315	2,070	2,265	75	+3.42%	501,624	11.36억
2026-06-23	2,345	2,365	2,130	2,190	-155	-6.61%	320,661	7.02억
2026-06-22	2,410	2,470	2,235	2,345	-150	-6.01%	283,794	6.65억
2026-06-19	2,685	2,685	2,420	2,495	-190	-7.08%	409,726	10.22억
2026-06-18	2,930	2,930	2,635	2,685	-245	-8.36%	276,935	7.44억
2026-06-17	2,770	3,095	2,680	2,930	170	+6.16%	278,056	8.15억
2026-06-16	2,770	2,855	2,700	2,760	-10	-0.36%	155,578	4.29억
2026-06-15	2,940	2,945	2,705	2,770	-55	-1.95%	227,809	6.31억
2026-06-12	2,895	3,050	2,795	2,825	-55	-1.91%	202,769	5.73억
2026-06-11	2,965	2,980	2,775	2,880	-85	-2.87%	209,226	6.03억
2026-06-10	2,900	3,130	2,850	2,965	95	+3.31%	160	47만
2026-06-09	3,010	3,040	2,770	2,870	-80	-2.71%	393,497	11.29억
2026-06-08	3,045	3,105	2,770	2,950	-325	-9.92%	414,638	12.23억
2026-06-05	3,265	3,390	3,100	3,275	10	+0.31%	176,602	5.78억
2026-06-04	3,435	3,510	3,265	3,265	-170	-4.95%	251,495	8.21억
2026-06-02	3,370	3,545	3,210	3,435	60	+1.78%	261,037	8.97억
2026-06-01	3,480	3,795	3,290	3,375	-105	-3.02%	613,169	20.69억
2026-05-29	3,735	3,745	3,325	3,480	-255	-6.83%	655,230	22.8억
2026-05-28	3,885	3,885	3,595	3,735	-150	-3.86%	313,795	11.72억
2026-05-27	3,995	4,155	3,720	3,885	-110	-2.75%	295,805	11.49억
2026-05-26	4,030	4,210	3,855	3,995	-20	-0.50%	382,760	15.29억
2026-05-22	3,650	4,235	3,650	4,015	365	+10.00%	613,243	24.62억
2026-05-21	3,630	3,785	3,550	3,650	55	+1.53%	371,455	13.56억
2026-05-20	3,740	3,740	3,500	3,595	-145	-3.88%	237,111	8.52억
2026-05-19	3,820	3,885	3,500	3,740	-80	-2.09%	277,185	10.37억
2026-05-18	3,970	3,970	3,610	3,820	-115	-2.92%	324,074	12.38억
2026-05-15	3,940	4,175	3,820	3,935	-5	-0.13%	602,965	23.73억
2026-05-14	4,000	4,105	3,820	3,940	-60	-1.50%	526,673	20.75억
2026-05-13	4,215	4,235	3,795	4,000	-175	-4.19%	641,754	25.67억
2026-05-12	4,285	4,320	4,045	4,175	-110	-2.57%	404,119	16.87억
2026-05-11	4,430	4,515	4,250	4,285	-140	-3.16%	704,223	30.18억
2026-05-08	4,635	4,635	4,340	4,425	-165	-3.59%	793,737	35.12억
2026-05-07	4,700	4,710	4,500	4,590	-110	-2.34%	891,100	40.9억
2026-05-06	4,890	4,910	4,525	4,700	-180	-3.69%	1,102,980	51.84억
2026-05-04	4,960	5,100	4,780	4,880	-80	-1.61%	656,150	32.02억
2026-04-30	5,040	5,090	4,850	4,960	-30	-0.60%	569,142	28.23억
2026-04-29	5,170	5,340	4,930	4,990	-190	-3.67%	728,587	36.36억
2026-04-28	5,460	5,490	5,090	5,180	-280	-5.13%	878,958	45.53억
2026-04-27	5,500	5,550	5,300	5,460	-40	-0.73%	530,601	28.97억
2026-04-24	5,670	5,700	5,430	5,500	-170	-3.00%	641,000	35.26억
2026-04-23	5,700	5,770	5,340	5,670	-30	-0.53%	668,860	37.92억
2026-04-22	5,460	5,900	5,440	5,700	290	+5.36%	1,039,566	59.26억
2026-04-21	5,570	5,630	5,350	5,410	-160	-2.87%	1,031,574	55.81억
2026-04-20	5,580	5,740	5,490	5,570	50	+0.91%	492,803	27.45억
2026-04-17	5,550	5,590	5,330	5,520	-30	-0.54%	711,647	39.28억
2026-04-16	6,040	6,240	5,050	5,550	-370	-6.25%	2,416,756	134억
2026-04-15	6,190	6,270	5,700	5,920	-190	-3.11%	1,836,704	109억
2026-04-14	4,845	6,110	4,805	6,110	1,405	+29.86%	2,987,777	183억
2026-04-13	4,705	4,720	4,515	4,705	0	0.00%	281,205	13.23억
2026-04-10	4,705	4,750	4,550	4,705	0	0.00%	502,071	23.62억
2026-04-09	4,950	5,000	4,620	4,705	-175	-3.59%	661,286	31.11억
2026-04-08	5,050	5,060	4,680	4,880	85	+1.77%	776,821	37.91억
2026-04-07	4,845	5,020	4,630	4,795	-45	-0.93%	984,031	47.18억
2026-04-06	5,000	5,340	4,840	4,840	-290	-5.65%	780,230	37.76억
2026-04-03	5,530	5,800	5,060	5,130	-370	-6.73%	1,088,858	55.86억
2026-04-02	5,590	5,900	5,350	5,500	20	+0.36%	863,522	47.49억
2026-04-01	5,700	5,880	5,300	5,480	10	+0.18%	1,014,565	55.6억
2026-03-31	5,260	5,590	4,900	5,470	220	+4.19%	552,734	30.23억
2026-03-30	5,300	5,350	5,020	5,250	-250	-4.55%	383,556	20.14억
2026-03-27	5,430	5,500	5,070	5,500	—	—	364,469	20.05억

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