Genelux Corp (GNLX)

GNLX
🏛️ 미국 →
4.20
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 2.40 2.47 2.32 2.36 0.1M
2024-12-30 2.42 2.50 2.30 2.40 0.1M
2024-12-27 2.46 2.53 2.40 2.48 0.1M
2024-12-26 2.33 2.50 2.33 2.46 0.1M
2024-12-24 2.30 2.41 2.29 2.39 0.0M
2024-12-23 2.30 2.33 2.16 2.30 0.1M
2024-12-20 2.16 2.31 2.15 2.27 0.1M
2024-12-19 2.29 2.39 2.13 2.19 0.1M
2024-12-18 2.39 2.43 2.29 2.29 0.1M
2024-12-17 2.36 2.43 2.34 2.40 0.1M
2024-12-16 2.35 2.40 2.27 2.36 0.1M
2024-12-13 2.57 2.62 2.27 2.33 0.3M
2024-12-12 2.56 2.64 2.52 2.52 0.1M
2024-12-11 2.72 2.72 2.53 2.59 0.1M
2024-12-10 2.73 2.80 2.66 2.72 0.1M
2024-12-09 2.78 2.78 2.63 2.73 0.1M
2024-12-06 2.64 2.80 2.61 2.71 0.1M
2024-12-05 2.84 2.84 2.61 2.63 0.2M
2024-12-04 2.95 3.04 2.75 2.83 0.1M
2024-12-03 2.87 3.11 2.79 2.92 0.2M
2024-12-02 2.68 2.99 2.68 2.84 0.3M
2024-11-29 2.72 2.72 2.64 2.69 0.0M
2024-11-27 2.54 2.70 2.48 2.69 0.3M
2024-11-26 2.59 2.73 2.48 2.49 0.1M
2024-11-25 2.55 2.78 2.51 2.56 0.3M
2024-11-22 2.53 2.57 2.40 2.55 0.2M
2024-11-21 2.56 2.56 2.34 2.46 0.2M
2024-11-20 2.53 2.60 2.41 2.49 0.2M
2024-11-19 2.66 2.66 2.41 2.48 0.3M
2024-11-18 2.41 2.69 2.40 2.63 0.2M
2024-11-15 2.94 2.94 2.33 2.36 0.4M
2024-11-14 2.80 3.07 2.55 2.94 0.6M
2024-11-13 3.01 3.04 2.76 2.81 0.2M
2024-11-12 2.99 2.99 2.87 2.96 0.1M
2024-11-11 2.97 3.03 2.81 3.00 0.1M
2024-11-08 2.92 3.00 2.81 2.93 0.1M
2024-11-07 3.02 3.03 2.87 2.91 0.1M
2024-11-06 3.30 3.30 2.86 3.02 0.1M
2024-11-05 3.09 3.09 2.92 3.06 0.1M
2024-11-04 3.22 3.22 3.02 3.07 0.1M
2024-11-01 3.49 3.50 3.11 3.21 0.1M
2024-10-31 3.35 3.37 2.98 3.22 0.1M
2024-10-30 3.05 3.50 3.04 3.33 0.3M
2024-10-29 3.10 3.14 2.94 3.09 0.1M
2024-10-28 2.56 2.98 2.56 2.96 0.3M
2024-10-25 2.53 2.58 2.43 2.55 0.1M
2024-10-24 2.48 2.62 2.42 2.52 0.1M
2024-10-23 2.62 2.62 2.41 2.48 0.2M
2024-10-22 2.67 2.83 2.52 2.60 0.4M
2024-10-21 2.79 2.81 2.60 2.65 0.1M
2024-10-18 2.80 2.82 2.75 2.75 0.1M
2024-10-17 3.07 3.08 2.75 2.81 0.1M
2024-10-16 3.60 3.60 2.79 3.09 0.7M
2024-10-15 2.66 3.34 2.66 3.19 0.4M
2024-10-14 2.67 2.68 2.64 2.65 0.1M
2024-10-11 2.66 2.68 2.60 2.61 0.1M
2024-10-10 2.62 2.67 2.60 2.62 0.0M
2024-10-09 2.57 2.66 2.54 2.62 0.1M
2024-10-08 2.53 2.65 2.53 2.55 0.1M
2024-10-07 2.52 2.56 2.50 2.51 0.0M
2024-10-04 2.41 2.59 2.40 2.52 0.1M
2024-10-03 2.32 2.41 2.32 2.33 0.1M
2024-10-02 2.26 2.38 2.26 2.30 0.1M
2024-10-01 2.40 2.43 2.20 2.26 0.0M
2024-09-30 2.20 2.41 2.20 2.37 0.1M
2024-09-27 2.15 2.19 2.15 2.17 0.0M
2024-09-26 2.10 2.18 2.10 2.11 0.1M
2024-09-25 2.20 2.21 1.95 1.98 0.2M
2024-09-24 2.17 2.22 2.11 2.18 0.0M
2024-09-23 2.24 2.25 2.04 2.15 0.2M
2024-09-20 2.33 2.45 2.20 2.22 0.5M
2024-09-19 2.51 2.51 2.36 2.37 0.1M
2024-09-18 2.55 2.57 2.45 2.45 0.1M
2024-09-17 2.59 2.63 2.34 2.54 0.2M
2024-09-16 2.45 2.60 2.43 2.54 0.1M
2024-09-13 2.66 2.90 2.31 2.44 0.3M
2024-09-12 2.58 2.89 2.58 2.67 0.1M
2024-09-11 2.49 2.71 2.48 2.60 0.1M
2024-09-10 2.72 2.72 2.48 2.51 0.1M
2024-09-09 2.89 2.95 2.55 2.70 0.2M
2024-09-06 2.80 3.11 2.70 2.80 0.5M
2024-09-05 2.35 2.97 2.30 2.83 0.6M
2024-09-04 2.23 2.37 2.10 2.37 0.1M
2024-09-03 2.13 2.26 2.05 2.08 0.1M
2024-08-30 2.04 2.33 2.04 2.17 0.4M
2024-08-29 2.00 2.10 1.95 1.98 0.2M
2024-08-28 2.18 2.18 1.95 1.98 0.2M
2024-08-27 2.15 2.26 2.06 2.09 0.3M
2024-08-26 2.26 2.31 2.09 2.17 0.1M
2024-08-23 2.17 2.46 2.17 2.26 0.1M
2024-08-22 2.15 2.20 2.05 2.20 0.1M
2024-08-21 2.00 2.17 1.99 2.05 0.1M
2024-08-20 2.11 2.15 2.00 2.04 0.1M
2024-08-19 2.01 2.12 2.00 2.09 0.1M
2024-08-16 2.10 2.12 2.00 2.02 0.1M
2024-08-15 2.18 2.30 2.06 2.13 0.1M
2024-08-14 2.09 2.13 2.04 2.09 0.1M
2024-08-13 1.99 2.11 1.93 2.06 0.0M
2024-08-12 2.12 2.20 1.95 1.99 0.1M
2024-08-09 2.05 2.19 2.00 2.13 0.1M
2024-08-08 1.96 2.18 1.91 2.06 0.1M
2024-08-07 1.96 1.97 1.83 1.93 0.1M
2024-08-06 1.70 1.87 1.64 1.83 0.1M
2024-08-05 1.69 1.77 1.60 1.62 0.2M
2024-08-02 1.91 1.99 1.73 1.73 0.2M
2024-08-01 2.00 2.07 1.87 1.96 0.1M
2024-07-31 2.14 2.14 1.95 1.95 0.1M
2024-07-30 2.19 2.22 1.91 2.10 0.1M
2024-07-29 2.21 2.23 2.07 2.20 0.1M
2024-07-26 2.03 2.20 1.95 2.19 0.2M
2024-07-25 2.15 2.21 1.90 1.92 0.1M
2024-07-24 2.17 2.26 2.12 2.17 0.1M
2024-07-23 2.18 2.30 2.10 2.16 0.0M
2024-07-22 2.22 2.27 2.06 2.19 0.1M
2024-07-19 2.27 2.32 2.08 2.21 0.1M
2024-07-18 2.50 2.53 2.27 2.30 0.1M
2024-07-17 2.61 2.66 2.39 2.45 0.1M
2024-07-16 2.64 2.70 2.52 2.62 0.1M
2024-07-15 2.37 2.70 2.36 2.62 0.2M
2024-07-12 2.59 2.59 2.28 2.35 0.2M
2024-07-11 2.55 2.60 2.30 2.55 0.2M
2024-07-10 2.18 2.54 2.18 2.49 0.4M
2024-07-09 2.30 2.34 2.00 2.17 0.3M
2024-07-08 1.98 2.32 1.98 2.14 0.9M
2024-07-05 1.88 1.99 1.85 1.98 0.1M
2024-07-03 1.90 2.03 1.71 1.92 0.6M
2024-07-02 1.82 1.87 1.71 1.71 0.2M
2024-07-01 2.00 2.06 1.84 1.84 0.3M
2024-06-28 2.22 2.24 1.95 1.95 2.1M
2024-06-27 2.15 2.24 2.04 2.20 0.1M
2024-06-26 2.22 2.31 2.10 2.15 0.2M
2024-06-25 2.18 2.31 2.02 2.26 0.2M
2024-06-24 2.06 2.32 2.06 2.28 0.1M
2024-06-21 2.31 2.36 2.06 2.06 0.2M
2024-06-20 2.43 2.46 2.22 2.28 0.2M
2024-06-18 2.39 2.44 2.29 2.37 0.1M
2024-06-17 2.40 2.48 2.27 2.39 0.1M
2024-06-14 2.35 2.39 2.15 2.36 0.2M
2024-06-13 2.45 2.53 2.30 2.38 0.1M
2024-06-12 2.53 2.53 2.40 2.41 0.1M
2024-06-11 2.36 2.50 2.31 2.46 0.2M
2024-06-10 2.30 2.40 2.22 2.39 0.1M
2024-06-07 2.46 2.58 2.27 2.28 0.2M
2024-06-06 2.65 2.65 2.36 2.52 0.1M
2024-06-05 2.63 2.66 2.51 2.59 0.1M
2024-06-04 2.82 2.82 2.55 2.57 0.2M
2024-06-03 2.75 2.83 2.66 2.81 0.3M
2024-05-31 2.70 2.72 2.61 2.71 0.2M
2024-05-30 2.77 2.81 2.65 2.65 0.3M
2024-05-29 2.70 2.85 2.67 2.80 0.4M
2024-05-28 2.70 2.86 2.56 2.79 0.9M
2024-05-24 3.49 3.49 2.50 2.62 3.3M
2024-05-23 4.96 5.53 4.53 4.60 0.3M
2024-05-22 5.04 5.75 4.70 4.86 0.5M
2024-05-21 4.33 5.54 4.33 5.02 0.6M
2024-05-20 3.64 4.32 3.64 4.30 0.2M
2024-05-17 3.62 3.73 3.47 3.65 0.1M
2024-05-16 3.62 3.66 3.50 3.60 0.1M
2024-05-15 3.58 3.90 3.58 3.64 0.1M
2024-05-14 3.71 3.96 3.34 3.58 0.2M
2024-05-13 3.89 3.90 3.55 3.61 0.1M
2024-05-10 3.96 4.00 3.60 3.83 0.1M
2024-05-09 3.78 4.03 3.67 4.02 0.1M
2024-05-08 3.67 3.97 3.65 3.79 0.1M
2024-05-07 3.89 3.91 3.56 3.65 0.1M
2024-05-06 3.95 4.11 3.78 3.84 0.2M
2024-05-03 3.59 3.88 3.39 3.83 0.1M
2024-05-02 3.39 3.49 3.14 3.48 0.1M
2024-05-01 3.13 3.35 3.13 3.28 0.2M
2024-04-30 3.19 3.19 3.06 3.11 0.1M
2024-04-29 3.45 3.60 3.16 3.17 0.1M
2024-04-26 3.33 3.42 3.22 3.40 0.1M
2024-04-25 3.39 3.41 3.07 3.32 0.1M
2024-04-24 3.50 3.64 3.26 3.45 0.1M
2024-04-23 3.38 3.59 3.38 3.48 0.1M
2024-04-22 4.19 4.22 3.33 3.35 0.3M
2024-04-19 3.87 4.19 3.76 4.13 0.1M
2024-04-18 3.68 3.98 3.63 3.86 0.1M
2024-04-17 3.54 3.80 3.50 3.62 0.2M
2024-04-16 3.81 4.07 3.42 3.52 0.3M
2024-04-15 4.16 4.16 3.76 3.80 0.1M
2024-04-12 4.26 4.29 4.03 4.12 0.1M
2024-04-11 4.39 4.51 4.21 4.28 0.1M
2024-04-10 4.50 4.61 4.13 4.35 0.1M
2024-04-09 4.75 4.89 4.44 4.60 0.1M
2024-04-08 5.00 5.12 4.57 4.67 0.1M
2024-04-05 4.76 5.07 4.55 4.93 0.1M
2024-04-04 4.94 5.07 4.51 4.73 0.2M
2024-04-03 5.25 5.34 4.86 4.86 0.1M
2024-04-02 5.19 5.40 4.89 5.25 0.1M
2024-04-01 6.50 6.50 5.07 5.24 0.2M
2024-03-28 6.11 6.44 5.90 6.43 0.1M
2024-03-27 5.96 6.06 5.90 6.02 0.1M
2024-03-26 6.25 6.25 5.89 5.95 0.1M
2024-03-25 6.28 6.42 5.96 6.14 0.1M
2024-03-22 6.07 6.42 6.00 6.22 0.0M
2024-03-21 6.25 6.36 5.83 6.09 0.1M
2024-03-20 5.86 6.21 5.67 6.20 0.1M
2024-03-19 5.90 6.09 5.88 5.92 0.0M
2024-03-18 6.25 6.30 5.85 5.88 0.1M
2024-03-15 6.07 6.44 6.07 6.26 0.2M
2024-03-14 7.00 7.04 6.07 6.23 0.2M
2024-03-13 6.70 6.83 6.33 6.44 0.1M
2024-03-12 7.09 7.15 6.42 6.74 0.2M
2024-03-11 6.40 6.77 6.33 6.49 0.1M
2024-03-08 6.59 6.91 6.21 6.36 0.1M
2024-03-07 6.72 6.72 6.39 6.41 0.1M
2024-03-06 6.55 6.75 6.38 6.64 0.1M
2024-03-05 6.90 7.05 6.29 6.44 0.2M
2024-03-04 7.26 7.32 6.72 6.90 0.2M
2024-03-01 7.38 7.65 7.16 7.27 0.1M
2024-02-29 7.65 7.89 7.08 7.30 0.1M
2024-02-28 7.83 8.08 7.41 7.46 0.1M
2024-02-27 8.16 8.67 7.67 7.97 0.2M
2024-02-26 6.71 8.11 6.50 8.10 0.3M
2024-02-23 6.88 7.13 6.40 6.67 0.3M
2024-02-22 7.46 7.78 6.78 6.88 0.3M
2024-02-21 7.49 7.75 7.12 7.41 0.2M
2024-02-20 7.75 8.14 7.27 7.44 0.1M
2024-02-16 8.22 8.33 7.39 7.85 0.3M
2024-02-15 8.31 8.56 8.12 8.25 0.1M
2024-02-14 8.08 8.58 8.00 8.11 0.1M
2024-02-13 8.70 8.96 8.07 8.18 0.2M
2024-02-12 8.93 9.32 8.60 9.01 0.2M
2024-02-09 9.39 9.79 8.74 8.94 0.2M
2024-02-08 8.36 9.82 8.20 9.37 0.3M
2024-02-07 8.63 8.64 7.97 8.43 0.2M
2024-02-06 8.63 8.75 8.32 8.48 0.3M
2024-02-05 10.00 10.00 8.40 8.57 0.2M
2024-02-02 10.51 10.63 9.75 9.80 0.1M
2024-02-01 10.81 11.15 10.52 10.57 0.1M
2024-01-31 10.83 11.22 10.50 10.58 0.1M
2024-01-30 12.12 12.12 10.53 10.96 0.1M
2024-01-29 10.26 11.33 10.11 11.00 0.1M
2024-01-26 10.79 10.88 10.12 10.27 0.1M
2024-01-25 10.81 11.17 10.65 10.90 0.0M
2024-01-24 12.00 12.00 10.55 10.67 0.1M
2024-01-23 11.91 11.98 11.50 11.51 0.1M
2024-01-22 12.36 12.36 11.60 11.64 0.1M
2024-01-19 12.54 12.59 12.00 12.15 0.1M
2024-01-18 13.22 13.22 12.25 12.48 0.1M
2024-01-17 12.50 13.97 12.16 13.30 0.1M
2024-01-16 12.95 13.30 12.58 12.64 0.1M
2024-01-12 13.07 13.24 12.17 12.96 0.1M
2024-01-11 13.38 13.47 12.51 12.72 0.1M
2024-01-10 14.24 14.74 13.40 13.60 0.1M
2024-01-09 13.83 14.67 13.31 14.13 0.1M
2024-01-08 13.92 14.00 13.42 13.96 0.1M
2024-01-05 13.76 14.74 13.26 13.90 0.1M
2024-01-04 14.39 14.52 13.76 13.80 0.1M
2024-01-03 14.77 14.88 13.90 14.21 0.1M
2024-01-02 13.76 15.10 13.49 14.85 0.1M