지니언스 [263860] KOSDAQ
벤처기업부
13,960 원
전일대비:
▲
50
(0.36%)
시가
13,850
고가
14,190
저가
13,630
거래량
11,925
거래대금
165 백만
시가총액
1,268 억
52주 최고
30,000
52주 최저
11,000
📈 주가 차트 (최근 20일)
지니언스
263860
120봉
💬 지니언스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 13,960 | 50 | 0.36% | 13,850 | 14,190 | 13,630 | 11,925 |
| 2026-08-24 | 13,910 | -180 | -1.28% | 14,090 | 14,090 | 13,800 | 11,420 |
| 2026-08-21 | 14,090 | -390 | -2.69% | 14,480 | 14,480 | 13,760 | 9,849 |
| 2026-08-20 | 14,480 | 80 | 0.56% | 14,430 | 14,620 | 14,300 | 10,413 |
| 2026-08-19 | 14,400 | -440 | -2.96% | 14,700 | 14,810 | 14,210 | 16,491 |
| 2026-08-18 | 14,840 | -340 | -2.24% | 15,200 | 15,210 | 14,530 | 31,510 |
| 2026-08-14 | 15,180 | 130 | 0.86% | 15,100 | 15,430 | 14,860 | 22,329 |
| 2026-08-13 | 15,050 | -330 | -2.15% | 15,480 | 15,650 | 14,760 | 30,248 |
| 2026-08-12 | 15,380 | -540 | -3.39% | 15,990 | 15,990 | 15,350 | 21,908 |
| 2026-08-11 | 15,920 | 420 | 2.71% | 15,660 | 16,200 | 15,330 | 31,120 |
| 2026-08-10 | 15,500 | 600 | 4.03% | 15,130 | 16,110 | 15,120 | 54,008 |
| 2026-08-07 | 14,900 | -400 | -2.61% | 15,130 | 15,290 | 14,800 | 25,251 |
| 2026-08-06 | 15,300 | 400 | 2.68% | 14,670 | 15,500 | 14,110 | 49,298 |
| 2026-08-05 | 14,900 | 320 | 2.19% | 15,600 | 15,600 | 14,720 | 49,658 |
| 2026-08-04 | 14,580 | 880 | 6.42% | 14,240 | 14,800 | 13,770 | 84,961 |
| 2026-08-03 | 13,700 | 240 | 1.78% | 13,400 | 13,960 | 13,250 | 20,674 |
| 2026-07-31 | 13,460 | 1,580 | 13.30% | 12,010 | 13,490 | 12,010 | 42,264 |
| 2026-07-30 | 11,880 | 370 | 3.21% | 11,060 | 12,130 | 11,060 | 18,797 |
| 2026-07-29 | 11,510 | -800 | -6.50% | 12,260 | 12,650 | 11,000 | 31,861 |
| 2026-07-28 | 12,310 | -490 | -3.83% | 12,800 | 12,900 | 12,250 | 31,753 |