지니틱스 [303030] KOSDAQ
관리종목(소속부없음)
1,052 원
전일대비:
▲
41
(4.06%)
시가
1,070
고가
1,104
저가
996
거래량
23,627
거래대금
25 백만
시가총액
96 억
52주 최고
4,860
52주 최저
0
📈 주가 차트 (최근 20일)
지니틱스
303030
120봉
💬 지니틱스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1,052 | 41 | 4.06% | 1,070 | 1,104 | 996 | 23,627 |
| 2026-10-20 | 1,011 | -109 | -9.73% | 1,120 | 1,126 | 993 | 30,482 |
| 2026-10-19 | 1,120 | 38 | 3.51% | 1,109 | 1,132 | 1,052 | 14,021 |
| 2026-10-16 | 1,082 | 70 | 6.92% | 999 | 1,099 | 999 | 23,550 |
| 2026-10-15 | 1,012 | -135 | -11.77% | 1,022 | 1,112 | 1,002 | 27,443 |
| 2026-10-14 | 1,147 | 3 | 0.26% | 1,165 | 1,165 | 1,110 | 10,967 |
| 2026-10-13 | 1,144 | 13 | 1.15% | 1,131 | 1,147 | 1,040 | 17,653 |
| 2026-10-12 | 1,131 | -24 | -2.08% | 1,170 | 1,188 | 1,120 | 9,806 |
| 2026-10-08 | 1,155 | 40 | 3.59% | 1,115 | 1,199 | 1,100 | 52,436 |
| 2026-10-07 | 1,115 | -6 | -0.54% | 1,091 | 1,210 | 1,089 | 25,283 |
| 2026-10-06 | 1,121 | 66 | 6.26% | 1,055 | 1,294 | 1,041 | 194,474 |
| 2026-10-02 | 1,055 | 18 | 1.74% | 1,082 | 1,137 | 1,031 | 125,566 |
| 2026-10-01 | 1,037 | -262 | -20.17% | 1,299 | 1,299 | 918 | 376,239 |
| 2026-09-30 | 1,299 | -41 | -3.06% | 1,340 | 1,340 | 1,207 | 37,455 |
| 2026-09-29 | 1,340 | -84 | -5.90% | 1,422 | 1,422 | 1,285 | 40,601 |
| 2026-09-28 | 1,424 | -16 | -1.11% | 1,468 | 1,469 | 1,402 | 12,897 |
| 2026-09-23 | 1,440 | -14 | -0.96% | 1,463 | 1,463 | 1,314 | 85,668 |
| 2026-09-22 | 1,454 | -9 | -0.62% | 1,499 | 1,569 | 1,410 | 40,911 |
| 2026-09-21 | 1,463 | 52 | 3.69% | 1,411 | 1,479 | 1,400 | 36,119 |
| 2026-09-18 | 1,411 | -11 | -0.77% | 1,420 | 1,460 | 1,409 | 18,814 |