제너셈 [217190] KOSDAQ
벤처기업부
6,310 원
전일대비:
▼
160
(-2.47%)
시가
6,400
고가
6,690
저가
6,250
거래량
68,978
거래대금
440 백만
시가총액
830 억
52주 최고
10,360
52주 최저
3,965
📈 주가 차트 (최근 20일)
제너셈
217190
120봉
💬 제너셈 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-26 | 6,310 | -160 | -2.47% | 6,400 | 6,690 | 6,250 | 68,978 |
| 2026-08-25 | 6,470 | 80 | 1.25% | 6,390 | 6,560 | 5,980 | 110,517 |
| 2026-08-24 | 6,390 | 100 | 1.59% | 6,310 | 6,640 | 6,100 | 149,512 |
| 2026-08-21 | 6,290 | -440 | -6.54% | 6,800 | 6,860 | 6,210 | 270,222 |
| 2026-08-20 | 6,730 | 110 | 1.66% | 6,750 | 7,040 | 6,500 | 185,406 |
| 2026-08-19 | 6,620 | -490 | -6.89% | 6,880 | 7,280 | 6,500 | 417,075 |
| 2026-08-18 | 7,110 | 1,110 | 18.50% | 6,150 | 7,800 | 6,150 | 2,072,503 |
| 2026-08-14 | 6,000 | 140 | 2.39% | 5,980 | 6,100 | 5,710 | 188,911 |
| 2026-08-13 | 5,860 | 430 | 7.92% | 5,570 | 6,120 | 5,440 | 337,846 |
| 2026-08-12 | 5,430 | 20 | 0.37% | 5,440 | 5,740 | 5,300 | 90,471 |
| 2026-08-11 | 5,410 | 140 | 2.66% | 5,140 | 5,480 | 5,140 | 51,462 |
| 2026-08-10 | 5,270 | 375 | 7.66% | 4,950 | 5,270 | 4,950 | 44,904 |
| 2026-08-07 | 4,895 | -65 | -1.31% | 4,960 | 5,100 | 4,715 | 35,234 |
| 2026-08-06 | 4,960 | -120 | -2.36% | 5,080 | 5,080 | 4,865 | 35,212 |
| 2026-08-05 | 5,080 | 305 | 6.39% | 5,000 | 5,220 | 4,880 | 66,904 |
| 2026-08-04 | 4,775 | -30 | -0.62% | 4,720 | 4,895 | 4,590 | 51,700 |
| 2026-08-03 | 4,805 | -5 | -0.10% | 4,805 | 4,900 | 4,650 | 32,433 |
| 2026-07-31 | 4,810 | 610 | 14.52% | 4,470 | 4,835 | 4,340 | 64,417 |
| 2026-07-30 | 4,200 | -90 | -2.10% | 3,965 | 4,435 | 3,965 | 63,633 |
| 2026-07-29 | 4,290 | -510 | -10.63% | 4,820 | 4,900 | 4,025 | 162,945 |